Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.01 | 53.63 | 51.57 | 52.21 | 2,664,708 | +0.41(+0.79%) |
Apr 29, 2008 | 52.00 | 52.91 | 51.52 | 51.80 | 3,159,849 | -0.81(-1.54%) |
Apr 28, 2008 | 52.90 | 53.37 | 52.24 | 52.61 | 2,064,915 | -0.55(-1.03%) |
Apr 25, 2008 | 53.24 | 54.27 | 52.02 | 53.16 | 3,056,034 | +0.17(+0.32%) |
Apr 24, 2008 | 51.27 | 53.76 | 51.05 | 52.99 | 5,742,920 | +3.40(+6.86%) |
Apr 23, 2008 | 48.90 | 50.50 | 48.81 | 49.59 | 2,547,124 | +0.90(+1.85%) |
Apr 22, 2008 | 49.32 | 49.81 | 48.54 | 48.69 | 2,082,253 | -0.76(-1.54%) |
Apr 21, 2008 | 50.00 | 50.64 | 49.40 | 49.45 | 2,165,125 | -0.93(-1.85%) |
Apr 18, 2008 | 49.16 | 50.58 | 49.16 | 50.38 | 2,491,679 | +1.30(+2.65%) |
Apr 17, 2008 | 48.56 | 50.21 | 48.05 | 49.08 | 2,924,566 | +0.03(+0.06%) |
Apr 16, 2008 | 48.51 | 49.65 | 47.60 | 49.05 | 2,645,725 | +1.04(+2.17%) |
Apr 15, 2008 | 48.77 | 48.94 | 47.55 | 48.01 | 3,141,809 | -0.63(-1.30%) |
Apr 14, 2008 | 49.35 | 49.35 | 48.50 | 48.64 | 2,364,204 | -0.49(-1.00%) |
Apr 11, 2008 | 49.97 | 50.06 | 48.82 | 49.13 | 2,211,526 | -1.23(-2.44%) |
Apr 10, 2008 | 49.22 | 50.57 | 48.70 | 50.36 | 2,692,427 | +1.01(+2.05%) |
Apr 09, 2008 | 51.00 | 51.70 | 49.10 | 49.35 | 2,633,675 | -1.70(-3.33%) |
Apr 08, 2008 | 51.03 | 51.70 | 50.53 | 51.05 | 2,508,765 | -0.24(-0.47%) |
Apr 07, 2008 | 52.71 | 53.04 | 50.88 | 51.29 | 1,922,562 | -0.93(-1.78%) |
Apr 04, 2008 | 52.56 | 52.56 | 51.43 | 52.22 | 2,304,382 | -0.36(-0.68%) |
Apr 03, 2008 | 53.28 | 53.43 | 51.53 | 52.58 | 3,218,488 | -1.59(-2.94%) |
Apr 02, 2008 | 54.36 | 55.06 | 53.90 | 54.17 | 3,329,166 | +0.07(+0.13%) |
Apr 01, 2008 | 52.27 | 54.48 | 52.16 | 54.10 | 3,767,904 | +2.35(+4.54%) |
Mar 31, 2008 | 51.37 | 52.60 | 51.37 | 51.75 | 2,078,574 | +0.26(+0.50%) |
Mar 28, 2008 | 50.30 | 52.28 | 50.23 | 51.49 | 3,394,701 | +0.40(+0.78%) |
Mar 27, 2008 | 52.69 | 53.11 | 51.06 | 51.09 | 2,147,211 | -1.60(-3.04%) |
Mar 26, 2008 | 53.34 | 53.60 | 51.85 | 52.69 | 2,163,350 | -1.17(-2.17%) |
Mar 25, 2008 | 53.87 | 54.75 | 53.10 | 53.86 | 4,722,834 | -1.74(-3.13%) |
Mar 24, 2008 | 52.01 | 56.00 | 51.91 | 55.60 | 5,305,397 | +3.69(+7.11%) |
Mar 21, 2008 | 49.75 | 52.17 | 49.52 | 51.91 | 4,494,484 | -0.00(-0.00%) |
Mar 20, 2008 | 49.75 | 52.17 | 49.52 | 51.91 | 4,494,484 | +2.37(+4.79%) |
Mar 19, 2008 | 50.54 | 51.59 | 49.54 | 49.54 | 3,749,119 | -0.36(-0.72%) |
Mar 18, 2008 | 49.76 | 50.50 | 48.89 | 49.90 | 4,074,895 | +0.90(+1.84%) |
Mar 17, 2008 | 49.28 | 49.74 | 48.31 | 49.00 | 4,775,789 | -1.70(-3.35%) |
Mar 14, 2008 | 51.12 | 51.69 | 49.73 | 50.70 | 4,549,269 | +0.05(+0.10%) |
Mar 13, 2008 | 49.10 | 50.86 | 48.29 | 50.65 | 3,690,409 | +0.93(+1.87%) |
Mar 12, 2008 | 49.85 | 50.45 | 48.42 | 49.72 | 3,083,155 | +0.00(+0.00%) |
Mar 11, 2008 | 49.44 | 49.83 | 47.99 | 49.72 | 2,907,813 | +1.57(+3.26%) |
Mar 10, 2008 | 48.98 | 49.72 | 48.14 | 48.15 | 2,900,546 | -0.83(-1.69%) |
Mar 07, 2008 | 47.89 | 49.68 | 47.76 | 48.98 | 2,613,254 | +0.57(+1.18%) |
Mar 06, 2008 | 50.24 | 50.31 | 47.95 | 48.41 | 3,869,940 | -2.24(-4.42%) |
Mar 05, 2008 | 50.78 | 51.60 | 49.99 | 50.65 | 4,283,379 | -0.28(-0.55%) |
Mar 04, 2008 | 46.93 | 51.11 | 46.64 | 50.93 | 8,688,461 | +3.47(+7.31%) |
Mar 03, 2008 | 47.18 | 47.89 | 46.88 | 47.46 | 2,682,477 | +0.13(+0.27%) |
Feb 29, 2008 | 47.38 | 48.76 | 46.88 | 47.33 | 3,930,843 | -0.48(-1.00%) |
Feb 28, 2008 | 49.41 | 49.41 | 47.80 | 47.81 | 3,647,050 | -2.05(-4.11%) |
Feb 27, 2008 | 49.41 | 50.12 | 48.96 | 49.86 | 2,609,913 | -0.04(-0.08%) |
Feb 26, 2008 | 49.50 | 50.41 | 49.29 | 49.90 | 2,847,956 | +0.24(+0.48%) |
Feb 25, 2008 | 49.67 | 49.77 | 48.14 | 49.66 | 2,846,655 | -0.08(-0.16%) |
Feb 22, 2008 | 48.85 | 49.79 | 48.35 | 49.74 | 3,048,595 | +0.98(+2.01%) |
Feb 21, 2008 | 48.99 | 49.43 | 48.56 | 48.76 | 3,748,167 | -0.16(-0.33%) |
Feb 20, 2008 | 47.71 | 48.93 | 47.05 | 48.92 | 2,737,722 | +0.89(+1.85%) |
Feb 19, 2008 | 48.51 | 48.70 | 47.50 | 48.03 | 2,289,674 | -0.02(-0.04%) |
Feb 18, 2008 | 47.33 | 48.23 | 47.06 | 48.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.33 | 48.23 | 47.06 | 48.05 | 2,682,681 | +0.71(+1.50%) |
Feb 14, 2008 | 47.60 | 48.26 | 46.90 | 47.34 | 3,430,780 | -0.68(-1.42%) |
Feb 13, 2008 | 48.21 | 48.74 | 47.66 | 48.02 | 4,106,382 | +0.15(+0.31%) |
Feb 12, 2008 | 46.99 | 49.16 | 46.99 | 47.87 | 4,387,750 | +1.63(+3.53%) |
Feb 11, 2008 | 44.60 | 46.25 | 44.60 | 46.24 | 2,689,969 | +0.76(+1.67%) |
Feb 08, 2008 | 45.52 | 45.97 | 44.91 | 45.48 | 2,522,893 | -0.37(-0.81%) |
Feb 07, 2008 | 45.73 | 46.43 | 44.86 | 45.85 | 3,312,538 | -0.05(-0.11%) |
Feb 06, 2008 | 47.24 | 47.56 | 45.63 | 45.90 | 4,881,926 | -0.65(-1.40%) |
Feb 05, 2008 | 47.80 | 48.04 | 46.30 | 46.55 | 5,907,819 | +0.36(+0.78%) |
Feb 04, 2008 | 46.95 | 47.37 | 46.05 | 46.19 | 2,712,766 | -0.52(-1.11%) |
Feb 01, 2008 | 45.35 | 46.98 | 45.30 | 46.71 | 3,823,816 | +1.47(+3.25%) |
Jan 31, 2008 | 42.01 | 46.95 | 41.01 | 45.24 | 7,414,097 | +2.34(+5.45%) |
Jan 30, 2008 | 43.30 | 44.81 | 42.45 | 42.90 | 3,810,036 | -0.94(-2.14%) |
Jan 29, 2008 | 43.94 | 44.10 | 42.59 | 43.84 | 3,211,017 | +0.03(+0.07%) |
Jan 28, 2008 | 42.50 | 43.90 | 41.59 | 43.81 | 2,491,826 | +1.28(+3.01%) |
Jan 25, 2008 | 44.16 | 44.83 | 42.14 | 42.53 | 3,494,930 | -1.66(-3.76%) |
Jan 24, 2008 | 43.70 | 44.70 | 43.25 | 44.19 | 3,938,135 | +0.69(+1.59%) |
Jan 23, 2008 | 39.54 | 43.97 | 38.37 | 43.50 | 6,605,889 | +3.33(+8.29%) |
Jan 22, 2008 | 37.07 | 40.26 | 37.07 | 40.17 | 4,332,911 | +1.20(+3.08%) |
Jan 21, 2008 | 38.61 | 39.73 | 38.17 | 38.97 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.61 | 39.73 | 38.17 | 38.97 | 3,600,589 | +0.75(+1.96%) |
Jan 17, 2008 | 39.47 | 39.75 | 38.04 | 38.22 | 3,714,700 | -1.06(-2.70%) |
Jan 16, 2008 | 38.02 | 39.99 | 37.60 | 39.28 | 4,166,310 | +0.91(+2.37%) |
Jan 15, 2008 | 40.00 | 40.30 | 38.36 | 38.37 | 4,070,900 | -2.21(-5.45%) |
Jan 14, 2008 | 39.69 | 40.75 | 39.69 | 40.58 | 2,552,014 | +1.13(+2.86%) |
Jan 11, 2008 | 40.76 | 40.81 | 39.03 | 39.45 | 3,170,348 | -1.61(-3.92%) |
Jan 10, 2008 | 38.48 | 41.95 | 38.27 | 41.06 | 5,776,000 | +2.22(+5.72%) |
Jan 09, 2008 | 38.50 | 39.10 | 37.39 | 38.84 | 5,379,274 | +0.29(+0.75%) |
Jan 08, 2008 | 40.21 | 40.35 | 38.40 | 38.55 | 5,598,944 | -1.54(-3.84%) |
Jan 07, 2008 | 40.10 | 40.63 | 39.22 | 40.09 | 2,900,979 | +0.16(+0.40%) |
Jan 04, 2008 | 40.44 | 40.67 | 39.32 | 39.93 | 3,740,107 | -1.05(-2.56%) |
Jan 03, 2008 | 42.68 | 42.68 | 40.68 | 40.98 | 6,162,318 | -1.64(-3.85%) |
Jan 02, 2008 | 43.81 | 43.96 | 42.42 | 42.62 | 2,916,824 | -1.41(-3.20%) |
Jan 01, 2008 | 43.13 | 44.61 | 42.80 | 44.03 | 2,577,605 | +0.00(+0.00%) |
Dec 31, 2007 | 43.13 | 44.61 | 42.80 | 44.03 | 2,577,605 | +0.68(+1.57%) |
Dec 28, 2007 | 43.09 | 43.56 | 42.78 | 43.35 | 1,927,967 | +0.05(+0.12%) |
Dec 27, 2007 | 44.92 | 44.94 | 43.19 | 43.30 | 2,111,200 | -2.05(-4.52%) |
Dec 26, 2007 | 45.97 | 45.99 | 44.51 | 45.35 | 1,821,771 | -0.76(-1.65%) |
Dec 24, 2007 | 45.66 | 46.37 | 45.50 | 46.11 | 552,207 | +0.45(+0.99%) |
Dec 21, 2007 | 45.64 | 46.25 | 45.20 | 45.66 | 2,413,338 | +0.46(+1.02%) |
Dec 20, 2007 | 45.96 | 46.21 | 44.78 | 45.20 | 2,482,600 | -0.35(-0.77%) |
Dec 19, 2007 | 45.59 | 45.94 | 44.96 | 45.55 | 3,287,838 | +0.06(+0.13%) |
Dec 18, 2007 | 46.15 | 46.30 | 45.06 | 45.49 | 2,479,001 | -0.42(-0.91%) |
Dec 17, 2007 | 46.47 | 46.50 | 44.80 | 45.91 | 5,575,150 | -0.71(-1.52%) |
Dec 14, 2007 | 49.29 | 49.36 | 46.22 | 46.62 | 4,462,621 | -2.83(-5.72%) |
Dec 13, 2007 | 51.05 | 51.52 | 49.30 | 49.45 | 3,946,144 | -1.95(-3.79%) |
Dec 12, 2007 | 52.48 | 53.16 | 50.31 | 51.40 | 3,478,103 | +0.17(+0.33%) |
Dec 11, 2007 | 53.95 | 53.98 | 51.08 | 51.23 | 2,601,323 | -2.73(-5.06%) |
Dec 10, 2007 | 53.74 | 54.33 | 53.28 | 53.96 | 1,795,139 | +0.26(+0.48%) |
Dec 07, 2007 | 53.45 | 54.14 | 52.99 | 53.70 | 2,366,020 | +0.24(+0.45%) |
Dec 06, 2007 | 52.78 | 53.56 | 52.65 | 53.46 | 2,298,500 | +0.66(+1.25%) |
Dec 05, 2007 | 52.78 | 53.27 | 52.17 | 52.80 | 2,074,822 | +0.40(+0.76%) |
Dec 04, 2007 | 53.70 | 53.70 | 52.27 | 52.40 | 2,766,374 | -1.04(-1.95%) |
Dec 03, 2007 | 53.37 | 53.82 | 52.90 | 53.44 | 2,068,300 | -0.24(-0.45%) |
Nov 30, 2007 | 53.75 | 54.52 | 53.42 | 53.68 | 3,326,000 | +0.45(+0.85%) |
Nov 29, 2007 | 53.64 | 53.77 | 52.85 | 53.23 | 2,475,988 | -0.47(-0.88%) |
Nov 28, 2007 | 52.46 | 53.82 | 52.46 | 53.70 | 3,485,859 | +1.74(+3.35%) |
Nov 27, 2007 | 51.78 | 52.33 | 51.46 | 51.96 | 3,037,000 | +0.14(+0.27%) |
Nov 26, 2007 | 53.40 | 53.46 | 51.76 | 51.82 | 3,176,388 | -1.68(-3.14%) |
Nov 23, 2007 | 51.90 | 54.00 | 51.86 | 53.50 | 1,718,411 | +1.84(+3.56%) |
Nov 21, 2007 | 50.70 | 52.47 | 50.33 | 51.66 | 3,723,500 | +0.49(+0.96%) |
Nov 20, 2007 | 51.10 | 52.21 | 50.26 | 51.17 | 2,578,400 | +0.24(+0.47%) |
Nov 19, 2007 | 51.50 | 52.71 | 50.38 | 50.93 | 4,256,210 | -1.00(-1.93%) |
Nov 16, 2007 | 52.72 | 52.99 | 51.41 | 51.93 | 3,829,077 | -0.33(-0.63%) |
Nov 15, 2007 | 52.47 | 52.89 | 51.94 | 52.26 | 2,889,449 | -0.52(-0.99%) |
Nov 14, 2007 | 55.00 | 55.00 | 52.67 | 52.78 | 4,002,110 | -2.07(-3.77%) |
Nov 13, 2007 | 54.52 | 54.89 | 53.52 | 54.85 | 2,808,042 | +2.25(+4.28%) |
Nov 12, 2007 | 51.82 | 54.03 | 51.64 | 52.60 | 3,692,600 | +0.78(+1.51%) |
Nov 09, 2007 | 51.10 | 53.07 | 51.10 | 51.82 | 4,169,500 | +0.22(+0.43%) |
Nov 08, 2007 | 52.59 | 53.07 | 50.93 | 51.60 | 3,162,099 | -0.94(-1.79%) |
Nov 07, 2007 | 52.72 | 53.42 | 52.17 | 52.54 | 2,263,441 | -1.09(-2.03%) |
Nov 06, 2007 | 53.98 | 54.50 | 52.81 | 53.63 | 2,289,796 | -0.10(-0.19%) |
Nov 05, 2007 | 54.91 | 55.35 | 53.41 | 53.73 | 2,819,658 | -2.06(-3.69%) |
Nov 02, 2007 | 54.85 | 55.90 | 54.17 | 55.79 | 2,133,000 | +1.01(+1.84%) |
Nov 01, 2007 | 56.04 | 56.58 | 54.77 | 54.78 | 2,558,700 | -2.08(-3.66%) |
Oct 31, 2007 | 55.76 | 57.09 | 55.39 | 56.86 | 2,994,500 | +1.47(+2.65%) |
Oct 30, 2007 | 55.08 | 55.67 | 54.10 | 55.39 | 1,851,000 | +0.59(+1.08%) |
Oct 29, 2007 | 55.61 | 55.83 | 54.62 | 54.80 | 2,094,600 | -0.75(-1.35%) |
Oct 26, 2007 | 56.01 | 56.14 | 55.21 | 55.55 | 2,732,400 | -0.06(-0.11%) |
Oct 25, 2007 | 55.74 | 56.26 | 54.80 | 55.61 | 5,147,900 | -1.97(-3.42%) |
Oct 24, 2007 | 58.30 | 58.35 | 56.38 | 57.58 | 2,702,800 | -0.94(-1.61%) |
Oct 23, 2007 | 59.72 | 60.26 | 58.12 | 58.52 | 1,296,200 | -0.47(-0.80%) |
Oct 22, 2007 | 58.15 | 59.17 | 57.93 | 58.99 | 2,337,000 | +0.52(+0.89%) |
Oct 19, 2007 | 60.00 | 60.17 | 58.47 | 58.47 | 3,124,000 | -1.89(-3.13%) |
Oct 18, 2007 | 59.85 | 60.67 | 59.71 | 60.36 | 1,579,600 | +0.26(+0.43%) |
Oct 17, 2007 | 60.32 | 60.64 | 59.38 | 60.10 | 1,797,200 | +0.02(+0.03%) |
Oct 16, 2007 | 59.55 | 61.53 | 59.06 | 60.08 | 2,450,100 | +0.34(+0.57%) |
Oct 15, 2007 | 60.60 | 60.76 | 59.51 | 59.74 | 1,639,300 | -0.92(-1.52%) |
Oct 12, 2007 | 60.10 | 60.73 | 60.00 | 60.66 | 1,004,700 | +0.49(+0.81%) |
Oct 11, 2007 | 60.51 | 61.52 | 59.99 | 60.17 | 1,742,400 | +0.05(+0.08%) |
Oct 10, 2007 | 60.49 | 60.50 | 59.97 | 60.12 | 1,099,100 | -0.04(-0.07%) |
Oct 09, 2007 | 60.92 | 61.14 | 59.36 | 60.16 | 2,506,700 | -0.81(-1.33%) |
Oct 08, 2007 | 60.22 | 61.30 | 59.76 | 60.97 | 1,254,800 | +0.70(+1.16%) |
Oct 05, 2007 | 60.00 | 60.68 | 59.73 | 60.27 | 2,252,100 | +0.49(+0.82%) |
Oct 04, 2007 | 60.66 | 60.91 | 59.31 | 59.78 | 4,037,700 | -1.61(-2.62%) |
Oct 03, 2007 | 61.65 | 62.01 | 60.85 | 61.39 | 1,882,500 | -0.71(-1.14%) |
Oct 02, 2007 | 62.45 | 62.83 | 61.85 | 62.10 | 2,003,500 | -0.24(-0.38%) |
Oct 01, 2007 | 60.57 | 62.45 | 60.57 | 62.34 | 1,493,700 | +1.59(+2.62%) |
Sep 28, 2007 | 60.66 | 61.25 | 60.27 | 60.75 | 1,594,000 | +0.41(+0.68%) |
Sep 27, 2007 | 59.36 | 60.85 | 59.36 | 60.34 | 1,770,000 | +0.69(+1.16%) |
Sep 26, 2007 | 58.75 | 59.85 | 58.58 | 59.65 | 1,940,600 | +0.69(+1.17%) |
Sep 25, 2007 | 58.51 | 59.28 | 57.81 | 58.96 | 2,101,700 | +0.04(+0.07%) |
Sep 24, 2007 | 58.46 | 59.25 | 58.13 | 58.92 | 2,301,900 | +0.17(+0.29%) |
Sep 21, 2007 | 59.25 | 59.30 | 58.46 | 58.75 | 3,173,700 | -0.20(-0.34%) |
Sep 20, 2007 | 59.87 | 60.32 | 58.74 | 58.95 | 1,973,500 | -0.92(-1.54%) |
Sep 19, 2007 | 59.40 | 60.75 | 58.85 | 59.87 | 3,110,800 | +1.05(+1.79%) |
Sep 18, 2007 | 57.60 | 59.16 | 57.22 | 58.82 | 3,639,300 | +1.42(+2.47%) |
Sep 17, 2007 | 56.72 | 57.72 | 56.68 | 57.40 | 1,995,400 | +0.41(+0.72%) |
Sep 14, 2007 | 56.28 | 57.36 | 55.55 | 56.99 | 2,076,700 | +0.71(+1.26%) |
Sep 13, 2007 | 55.45 | 56.61 | 54.61 | 56.28 | 2,231,200 | +1.11(+2.01%) |
Sep 12, 2007 | 55.89 | 56.17 | 54.93 | 55.17 | 2,523,100 | -1.08(-1.92%) |
Sep 11, 2007 | 56.63 | 58.01 | 55.90 | 56.25 | 2,901,700 | +0.27(+0.48%) |
Sep 10, 2007 | 56.67 | 56.87 | 55.58 | 55.98 | 2,579,700 | -0.33(-0.59%) |
Sep 07, 2007 | 57.16 | 57.47 | 56.20 | 56.31 | 2,425,600 | -1.64(-2.83%) |
Sep 06, 2007 | 58.05 | 58.52 | 57.48 | 57.95 | 1,988,200 | -0.10(-0.17%) |
Sep 05, 2007 | 59.03 | 59.45 | 57.88 | 58.05 | 3,309,900 | -1.60(-2.68%) |
Sep 04, 2007 | 60.28 | 60.73 | 59.10 | 59.65 | 2,763,000 | -1.47(-2.41%) |
Aug 31, 2007 | 59.72 | 61.62 | 59.33 | 61.12 | 1,649,400 | +1.98(+3.35%) |
Aug 30, 2007 | 59.65 | 59.93 | 58.53 | 59.14 | 1,531,600 | -0.72(-1.20%) |
Aug 29, 2007 | 59.25 | 59.95 | 58.08 | 59.86 | 1,771,500 | +1.27(+2.17%) |
Aug 28, 2007 | 60.31 | 60.31 | 58.50 | 58.59 | 1,546,300 | -1.79(-2.96%) |
Aug 27, 2007 | 62.00 | 62.18 | 60.35 | 60.38 | 1,385,640 | -1.77(-2.85%) |
Aug 24, 2007 | 61.00 | 62.25 | 60.41 | 62.15 | 1,765,500 | +1.28(+2.10%) |
Aug 23, 2007 | 60.45 | 61.01 | 60.18 | 60.87 | 2,198,900 | +0.75(+1.25%) |
Aug 22, 2007 | 60.00 | 61.89 | 59.95 | 60.12 | 2,883,600 | +0.88(+1.49%) |
Aug 21, 2007 | 56.38 | 59.74 | 56.35 | 59.24 | 4,564,700 | +2.47(+4.35%) |
Aug 20, 2007 | 55.61 | 57.14 | 55.37 | 56.77 | 2,362,105 | +1.30(+2.34%) |
Aug 17, 2007 | 55.00 | 56.01 | 54.00 | 55.47 | 4,328,640 | +1.32(+2.44%) |
Aug 16, 2007 | 53.60 | 54.67 | 52.63 | 54.15 | 4,741,004 | +0.07(+0.13%) |
Aug 15, 2007 | 54.86 | 55.66 | 53.96 | 54.08 | 2,576,421 | -0.78(-1.42%) |
Aug 14, 2007 | 57.04 | 57.20 | 54.86 | 54.86 | 3,204,866 | -2.00(-3.52%) |
Aug 13, 2007 | 56.90 | 58.04 | 56.76 | 56.86 | 4,854,100 | +0.69(+1.23%) |
Aug 10, 2007 | 55.25 | 56.35 | 53.21 | 56.17 | 4,729,744 | +0.01(+0.02%) |
Aug 09, 2007 | 55.73 | 58.45 | 55.73 | 56.16 | 4,889,507 | -3.05(-5.15%) |
Aug 08, 2007 | 61.50 | 62.30 | 58.49 | 59.21 | 5,035,600 | +0.06(+0.10%) |
Aug 07, 2007 | 59.64 | 59.88 | 58.13 | 59.15 | 4,596,000 | -0.61(-1.02%) |
Aug 06, 2007 | 60.34 | 60.81 | 57.45 | 59.76 | 5,318,045 | -0.81(-1.34%) |
Aug 03, 2007 | 60.53 | 63.55 | 60.38 | 60.57 | 4,752,312 | -2.98(-4.69%) |
Aug 02, 2007 | 64.00 | 64.25 | 62.26 | 63.55 | 4,595,300 | +1.28(+2.06%) |
Aug 01, 2007 | 62.41 | 63.55 | 61.10 | 62.27 | 4,033,587 | -0.69(-1.10%) |
Jul 31, 2007 | 63.50 | 64.75 | 62.96 | 62.96 | 4,304,147 | -0.05(-0.08%) |
Jul 30, 2007 | 64.00 | 65.04 | 61.81 | 63.01 | 5,861,894 | -0.32(-0.51%) |
Jul 27, 2007 | 63.84 | 65.03 | 61.75 | 63.33 | 7,618,700 | -0.93(-1.45%) |
Jul 26, 2007 | 67.89 | 68.23 | 63.38 | 64.26 | 7,672,198 | -4.64(-6.73%) |
Jul 25, 2007 | 71.54 | 71.68 | 68.11 | 68.90 | 3,845,596 | -2.21(-3.11%) |
Jul 24, 2007 | 74.05 | 74.05 | 70.60 | 71.11 | 2,907,698 | -1.81(-2.48%) |
Jul 23, 2007 | 72.74 | 74.63 | 72.20 | 72.92 | 2,911,450 | +0.14(+0.19%) |
Jul 20, 2007 | 73.73 | 74.23 | 72.23 | 72.78 | 2,591,300 | -0.54(-0.74%) |
Jul 19, 2007 | 73.90 | 74.46 | 73.16 | 73.32 | 1,479,300 | -0.37(-0.50%) |
Jul 18, 2007 | 73.25 | 73.88 | 72.85 | 73.69 | 2,525,708 | -0.50(-0.67%) |
Jul 17, 2007 | 74.21 | 75.29 | 73.95 | 74.19 | 2,293,500 | -0.11(-0.15%) |
Jul 16, 2007 | 74.51 | 75.00 | 73.92 | 74.30 | 2,578,500 | -0.79(-1.05%) |
Jul 13, 2007 | 72.45 | 75.29 | 71.92 | 75.09 | 3,386,100 | +2.64(+3.64%) |
Jul 12, 2007 | 72.37 | 72.59 | 71.79 | 72.45 | 3,768,779 | +0.10(+0.14%) |
Jul 11, 2007 | 73.03 | 73.31 | 72.10 | 72.35 | 2,806,400 | -0.61(-0.84%) |
Jul 10, 2007 | 74.17 | 74.36 | 72.70 | 72.96 | 2,857,600 | -1.21(-1.63%) |
Jul 09, 2007 | 74.43 | 74.57 | 73.80 | 74.17 | 2,400,900 | -0.29(-0.39%) |
Jul 06, 2007 | 74.10 | 74.91 | 73.84 | 74.46 | 2,935,600 | -0.09(-0.12%) |
Jul 05, 2007 | 74.94 | 75.45 | 73.81 | 74.55 | 10,468,241 | +5.42(+7.84%) |
Jul 03, 2007 | 67.60 | 69.45 | 67.40 | 69.13 | 2,460,600 | +2.00(+2.98%) |
Jul 02, 2007 | 67.29 | 67.33 | 66.83 | 67.13 | 2,130,800 | +0.06(+0.09%) |
Jun 29, 2007 | 68.04 | 68.77 | 66.03 | 67.07 | 3,752,026 | -1.13(-1.66%) |
Jun 28, 2007 | 69.18 | 69.22 | 67.97 | 68.20 | 2,154,621 | -0.81(-1.17%) |
Jun 27, 2007 | 68.50 | 69.12 | 67.80 | 69.01 | 2,353,836 | +0.48(+0.70%) |
Jun 26, 2007 | 69.47 | 69.97 | 68.38 | 68.53 | 2,226,980 | -0.71(-1.03%) |
Jun 25, 2007 | 70.12 | 71.48 | 69.10 | 69.24 | 2,132,700 | -1.08(-1.54%) |
Jun 22, 2007 | 69.72 | 70.32 | 69.42 | 70.32 | 2,208,600 | +0.17(+0.24%) |
Jun 21, 2007 | 69.45 | 70.32 | 69.13 | 70.15 | 1,765,550 | +0.70(+1.01%) |
Jun 20, 2007 | 70.53 | 70.84 | 69.34 | 69.45 | 1,644,100 | -1.00(-1.42%) |
Jun 19, 2007 | 70.81 | 71.13 | 70.10 | 70.45 | 1,555,300 | -0.36(-0.51%) |
Jun 18, 2007 | 71.34 | 71.69 | 70.70 | 70.81 | 1,368,000 | -0.85(-1.19%) |
Jun 15, 2007 | 71.54 | 72.00 | 71.00 | 71.66 | 2,965,900 | +0.77(+1.09%) |
Jun 14, 2007 | 70.20 | 71.64 | 70.04 | 70.89 | 2,920,000 | +0.89(+1.27%) |
Jun 13, 2007 | 69.71 | 70.20 | 69.25 | 70.00 | 2,151,400 | +0.74(+1.07%) |
Jun 12, 2007 | 70.00 | 70.63 | 69.00 | 69.26 | 4,622,600 | -0.92(-1.31%) |
Jun 11, 2007 | 70.35 | 70.35 | 69.64 | 70.18 | 1,410,100 | -0.18(-0.26%) |
Jun 08, 2007 | 69.70 | 70.39 | 69.50 | 70.36 | 3,340,757 | +0.60(+0.86%) |
Jun 07, 2007 | 71.26 | 72.22 | 69.50 | 69.76 | 3,181,800 | -1.98(-2.76%) |
Jun 06, 2007 | 72.00 | 72.13 | 70.65 | 71.74 | 2,606,000 | -0.74(-1.02%) |
Jun 05, 2007 | 73.10 | 72.85 | 71.52 | 72.48 | 3,647,800 | -0.13(-0.18%) |
Jun 04, 2007 | 73.65 | 73.65 | 72.00 | 72.61 | 2,843,700 | -1.10(-1.49%) |
Jun 01, 2007 | 73.15 | 74.35 | 72.25 | 73.71 | 4,511,100 | +1.64(+2.28%) |
May 31, 2007 | 70.00 | 73.72 | 69.78 | 72.07 | 5,049,400 | +2.01(+2.87%) |
May 30, 2007 | 68.05 | 70.29 | 67.75 | 70.06 | 2,201,900 | +1.92(+2.82%) |
May 29, 2007 | 67.82 | 68.82 | 67.82 | 68.14 | 1,776,110 | +0.78(+1.16%) |
May 25, 2007 | 66.90 | 68.16 | 66.90 | 67.36 | 1,592,400 | +0.43(+0.64%) |
May 24, 2007 | 68.73 | 69.04 | 66.63 | 66.93 | 2,214,800 | -2.26(-3.27%) |
May 23, 2007 | 69.39 | 70.31 | 68.69 | 69.19 | 1,834,000 | -0.01(-0.01%) |
May 22, 2007 | 68.91 | 71.03 | 68.71 | 69.20 | 2,102,400 | +0.84(+1.23%) |
May 21, 2007 | 69.00 | 69.19 | 68.12 | 68.36 | 1,406,700 | -0.84(-1.21%) |
May 18, 2007 | 69.32 | 69.74 | 68.77 | 69.20 | 1,541,402 | +0.00(+0.00%) |
May 17, 2007 | 69.40 | 69.87 | 68.89 | 69.20 | 993,215 | -0.36(-0.52%) |
May 16, 2007 | 68.78 | 69.75 | 68.73 | 69.56 | 1,302,700 | +0.82(+1.19%) |
May 15, 2007 | 69.01 | 69.90 | 68.64 | 68.74 | 1,709,500 | -0.39(-0.56%) |
May 14, 2007 | 69.60 | 70.26 | 69.03 | 69.13 | 1,508,100 | -0.47(-0.68%) |
May 11, 2007 | 68.99 | 69.77 | 68.81 | 69.60 | 1,625,800 | +0.67(+0.97%) |
May 10, 2007 | 70.41 | 70.43 | 68.79 | 68.93 | 2,140,288 | -1.77(-2.50%) |
May 09, 2007 | 70.28 | 71.00 | 69.86 | 70.70 | 1,340,500 | +0.07(+0.10%) |
May 08, 2007 | 69.80 | 70.81 | 69.47 | 70.63 | 1,352,100 | +0.58(+0.83%) |
May 07, 2007 | 71.00 | 70.90 | 69.87 | 70.05 | 1,507,200 | -0.86(-1.21%) |
May 04, 2007 | 69.80 | 71.39 | 69.60 | 70.91 | 2,924,200 | +1.19(+1.71%) |
May 03, 2007 | 69.00 | 70.52 | 68.37 | 69.72 | 3,739,200 | +0.77(+1.12%) |
May 02, 2007 | 66.90 | 69.10 | 66.49 | 68.95 | 3,473,940 | +1.95(+2.91%) |