Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 79.96 | 80.60 | 79.77 | 79.96 | 547,734 | -0.44(-0.55%) |
Mar 28, 2008 | 80.85 | 81.10 | 80.10 | 80.40 | 137,830 | -0.45(-0.56%) |
Mar 27, 2008 | 81.60 | 81.50 | 80.50 | 80.85 | 13,253 | -0.75(-0.92%) |
Mar 26, 2008 | 78.95 | 81.60 | 80.15 | 81.60 | 16,320 | +0.95(+1.18%) |
Mar 25, 2008 | 8.950 | 80.65 | 80.65 | 80.65 | 27,757 | +0.00(+0.00%) |
Mar 24, 2008 | 80.00 | 81.20 | 79.95 | 80.65 | 13,994 | +0.65(+0.81%) |
Mar 21, 2008 | 80.00 | 80.25 | 78.35 | 80.00 | 18,883 | +0.00(+0.00%) |
Mar 20, 2008 | 80.00 | 80.25 | 78.35 | 80.00 | 18,883 | +1.85(+2.37%) |
Mar 19, 2008 | 78.15 | 80.25 | 78.00 | 78.15 | 57,790 | -2.25(-2.80%) |
Mar 18, 2008 | 79.84 | 81.75 | 79.75 | 80.40 | 16,984 | +0.56(+0.70%) |
Mar 17, 2008 | 79.84 | 80.55 | 78.51 | 79.84 | 24,227 | -0.52(-0.65%) |
Mar 14, 2008 | 80.70 | 82.90 | 80.12 | 80.36 | 18,926 | -0.34(-0.42%) |
Mar 13, 2008 | 81.65 | 81.05 | 79.28 | 80.70 | 98,593 | -0.95(-1.16%) |
Mar 12, 2008 | 81.65 | 82.24 | 81.45 | 81.65 | 16,199 | +0.35(+0.43%) |
Mar 11, 2008 | 81.30 | 81.30 | 79.35 | 81.30 | 51,803 | +3.45(+4.43%) |
Mar 10, 2008 | 77.85 | 79.55 | 77.81 | 77.85 | 71,820 | -2.25(-2.81%) |
Mar 07, 2008 | 80.10 | 80.55 | 79.15 | 80.10 | 63,384 | +0.69(+0.87%) |
Mar 06, 2008 | 72.75 | 80.40 | 79.25 | 79.41 | 40,719 | +6.66(+9.15%) |
Mar 05, 2008 | 71.75 | 73.30 | 71.88 | 72.75 | 116,502 | +1.00(+1.39%) |
Mar 04, 2008 | 71.75 | 72.05 | 70.40 | 71.75 | 131,041 | -2.00(-2.71%) |
Mar 03, 2008 | 73.75 | 73.85 | 73.20 | 73.75 | 30,692 | +1.05(+1.44%) |
Feb 29, 2008 | 76.00 | 74.60 | 72.70 | 72.70 | 88,730 | -3.30(-4.34%) |
Feb 28, 2008 | 76.00 | 76.60 | 75.50 | 76.00 | 26,343 | -0.90(-1.17%) |
Feb 27, 2008 | 76.90 | 77.66 | 76.25 | 76.90 | 25,410 | -0.43(-0.56%) |
Feb 26, 2008 | 77.33 | 77.75 | 76.15 | 77.33 | 23,471 | +0.64(+0.83%) |
Feb 25, 2008 | 76.69 | 76.69 | 74.65 | 76.69 | 19,771 | +1.39(+1.85%) |
Feb 22, 2008 | 74.10 | 75.50 | 73.90 | 75.30 | 49,513 | +1.20(+1.62%) |
Feb 21, 2008 | 74.35 | 75.10 | 74.10 | 74.10 | 92,280 | -0.25(-0.34%) |
Feb 20, 2008 | 74.80 | 74.50 | 72.80 | 74.35 | 10,701 | -0.45(-0.60%) |
Feb 19, 2008 | 72.06 | 75.95 | 74.75 | 74.80 | 18,557 | +2.74(+3.80%) |
Feb 18, 2008 | 72.06 | 72.25 | 71.70 | 72.06 | 14,726 | +0.00(+0.00%) |
Feb 15, 2008 | 72.06 | 72.25 | 71.70 | 72.06 | 14,726 | +0.21(+0.29%) |
Feb 14, 2008 | 71.85 | 73.20 | 71.85 | 71.85 | 37,032 | +0.45(+0.63%) |
Feb 13, 2008 | 71.40 | 72.20 | 71.05 | 71.40 | 16,376 | +1.31(+1.87%) |
Feb 12, 2008 | 70.09 | 71.20 | 70.00 | 70.09 | 37,260 | +0.34(+0.49%) |
Feb 11, 2008 | 69.75 | 69.75 | 68.95 | 69.75 | 16,437 | +0.96(+1.40%) |
Feb 08, 2008 | 68.79 | 69.50 | 68.40 | 68.79 | 12,213 | +0.08(+0.12%) |
Feb 07, 2008 | 70.39 | 69.65 | 68.50 | 68.71 | 33,871 | -1.68(-2.39%) |
Feb 06, 2008 | 70.39 | 71.85 | 70.30 | 70.39 | 99,390 | +0.54(+0.77%) |
Feb 05, 2008 | 75.10 | 72.30 | 69.85 | 69.85 | 69,596 | -5.25(-6.99%) |
Feb 04, 2008 | 73.96 | 76.05 | 74.50 | 75.10 | 28,621 | +1.14(+1.54%) |
Feb 01, 2008 | 73.55 | 74.25 | 73.10 | 73.96 | 21,324 | +0.41(+0.56%) |
Jan 31, 2008 | 73.55 | 74.15 | 70.65 | 73.55 | 23,005 | +4.31(+6.22%) |
Jan 30, 2008 | 69.24 | 70.10 | 67.65 | 69.24 | 49,197 | +0.49(+0.71%) |
Jan 29, 2008 | 68.75 | 69.75 | 67.05 | 68.75 | 113,337 | +3.20(+4.88%) |
Jan 28, 2008 | 65.50 | 65.55 | 63.65 | 65.55 | 17,411 | +0.05(+0.08%) |
Jan 25, 2008 | 66.10 | 68.25 | 65.20 | 65.50 | 63,976 | -0.60(-0.91%) |
Jan 24, 2008 | 66.10 | 66.50 | 64.00 | 66.10 | 168,163 | +2.11(+3.30%) |
Jan 23, 2008 | 63.99 | 64.04 | 60.10 | 63.99 | 152,509 | -2.26(-3.41%) |
Jan 22, 2008 | 70.35 | 66.65 | 62.60 | 66.25 | 163,641 | -4.10(-5.83%) |
Jan 21, 2008 | 70.35 | 72.10 | 70.02 | 70.35 | 102,005 | +0.00(+0.00%) |
Jan 18, 2008 | 70.35 | 72.10 | 70.02 | 70.35 | 102,005 | -0.35(-0.50%) |
Jan 17, 2008 | 70.70 | 74.02 | 70.67 | 70.70 | 31,978 | -1.45(-2.01%) |
Jan 16, 2008 | 72.15 | 75.00 | 72.00 | 72.15 | 19,457 | -2.70(-3.61%) |
Jan 15, 2008 | 75.99 | 76.00 | 74.76 | 74.85 | 80,989 | -1.14(-1.50%) |
Jan 14, 2008 | 73.65 | 77.00 | 75.95 | 75.99 | 91,776 | +2.34(+3.18%) |
Jan 11, 2008 | 73.65 | 73.95 | 72.95 | 73.65 | 22,627 | +1.26(+1.74%) |
Jan 10, 2008 | 72.39 | 73.10 | 71.85 | 72.39 | 96,018 | -3.96(-5.19%) |
Jan 09, 2008 | 77.35 | 76.75 | 75.20 | 76.35 | 109,699 | -1.00(-1.29%) |
Jan 08, 2008 | 77.35 | 78.85 | 77.25 | 77.35 | 87,482 | -0.95(-1.21%) |
Jan 07, 2008 | 79.00 | 78.75 | 77.75 | 78.30 | 18,468 | -0.70(-0.89%) |
Jan 04, 2008 | 79.00 | 81.65 | 78.90 | 79.00 | 35,561 | -3.07(-3.74%) |
Jan 03, 2008 | 82.07 | 82.78 | 82.07 | 82.07 | 262,933 | +2.16(+2.70%) |
Jan 02, 2008 | 79.90 | 80.84 | 79.91 | 79.91 | 48,734 | +0.01(+0.01%) |
Jan 01, 2008 | 79.90 | 80.80 | 79.50 | 79.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 79.90 | 80.80 | 79.50 | 79.90 | 7,905 | -0.20(-0.25%) |
Dec 28, 2007 | 80.10 | 80.10 | 79.50 | 80.10 | 118,340 | +2.20(+2.82%) |
Dec 27, 2007 | 76.95 | 78.20 | 77.81 | 77.90 | 14,230 | +0.95(+1.23%) |
Dec 26, 2007 | 76.95 | 77.64 | 76.65 | 76.95 | 32,219 | +0.05(+0.07%) |
Dec 24, 2007 | 76.90 | 76.90 | 76.60 | 76.90 | 9,072 | +0.64(+0.84%) |
Dec 21, 2007 | 76.26 | 76.65 | 76.05 | 76.26 | 36,027 | +0.87(+1.15%) |
Dec 20, 2007 | 75.39 | 75.75 | 75.20 | 75.39 | 62,041 | -0.31(-0.41%) |
Dec 19, 2007 | 75.51 | 76.25 | 75.23 | 75.70 | 46,331 | +0.19(+0.25%) |
Dec 18, 2007 | 75.51 | 76.55 | 74.81 | 75.51 | 33,333 | +0.96(+1.29%) |
Dec 17, 2007 | 75.51 | 75.45 | 74.55 | 74.55 | 14,953 | -0.96(-1.27%) |
Dec 14, 2007 | 75.51 | 76.40 | 75.42 | 75.51 | 20,179 | -1.74(-2.25%) |
Dec 13, 2007 | 78.15 | 77.85 | 76.45 | 77.25 | 27,765 | -0.90(-1.15%) |
Dec 12, 2007 | 78.15 | 78.95 | 77.50 | 78.15 | 25,474 | -0.05(-0.06%) |
Dec 11, 2007 | 78.20 | 79.75 | 77.49 | 78.20 | 19,440 | -1.34(-1.68%) |
Dec 10, 2007 | 79.54 | 80.14 | 79.54 | 79.54 | 13,920 | -0.22(-0.28%) |
Dec 07, 2007 | 79.20 | 80.10 | 79.60 | 79.76 | 22,740 | +0.56(+0.71%) |
Dec 06, 2007 | 76.46 | 79.20 | 77.05 | 79.20 | 15,144 | +2.74(+3.58%) |
Dec 05, 2007 | 76.46 | 77.50 | 76.40 | 76.46 | 20,929 | -0.29(-0.38%) |
Dec 04, 2007 | 76.75 | 77.10 | 76.05 | 76.75 | 7,211 | +0.50(+0.66%) |
Dec 03, 2007 | 76.25 | 77.30 | 76.15 | 76.25 | 13,887 | -0.20(-0.26%) |
Nov 30, 2007 | 75.95 | 77.80 | 76.40 | 76.45 | 9,109 | +0.50(+0.66%) |
Nov 29, 2007 | 76.75 | 76.45 | 75.90 | 75.95 | 11,459 | -0.80(-1.04%) |
Nov 28, 2007 | 76.75 | 77.30 | 75.70 | 76.75 | 34,736 | +1.59(+2.12%) |
Nov 27, 2007 | 75.16 | 75.50 | 74.50 | 75.16 | 17,850 | +1.61(+2.19%) |
Nov 26, 2007 | 73.55 | 75.65 | 73.55 | 73.55 | 19,106 | -1.85(-2.45%) |
Nov 23, 2007 | 73.75 | 75.70 | 74.55 | 75.40 | 5,069 | +1.65(+2.24%) |
Nov 21, 2007 | 72.40 | 74.50 | 73.11 | 73.75 | 26,562 | +0.00(+0.00%) |
Nov 20, 2007 | 73.75 | 74.50 | 73.11 | 73.75 | 26,562 | +0.21(+0.29%) |
Nov 19, 2007 | 73.54 | 74.05 | 72.90 | 73.54 | 6,468 | -2.36(-3.11%) |
Nov 16, 2007 | 75.90 | 76.45 | 75.05 | 75.90 | 21,276 | +0.00(+0.00%) |
Nov 15, 2007 | 75.90 | 77.10 | 75.60 | 75.90 | 31,270 | -1.35(-1.75%) |
Nov 14, 2007 | 76.45 | 78.00 | 77.20 | 77.25 | 18,421 | +0.80(+1.05%) |
Nov 13, 2007 | 75.75 | 76.80 | 75.85 | 76.45 | 12,107 | +0.70(+0.92%) |
Nov 12, 2007 | 75.75 | 76.90 | 75.75 | 75.75 | 21,242 | -3.05(-3.87%) |
Nov 09, 2007 | 78.80 | 79.95 | 78.70 | 78.80 | 9,163 | -1.45(-1.81%) |
Nov 08, 2007 | 80.25 | 80.80 | 79.00 | 80.25 | 21,187 | +1.15(+1.45%) |
Nov 07, 2007 | 79.10 | 81.00 | 79.10 | 79.10 | 44,648 | -3.15(-3.83%) |
Nov 06, 2007 | 82.25 | 82.90 | 81.45 | 82.25 | 26,536 | +0.00(+0.00%) |
Nov 05, 2007 | 82.90 | 82.25 | 81.30 | 82.25 | 49,624 | -0.65(-0.78%) |
Nov 02, 2007 | 82.90 | 83.25 | 82.35 | 82.90 | 212,527 | +1.90(+2.35%) |
Nov 01, 2007 | 81.00 | 81.85 | 81.00 | 81.00 | 471,763 | +0.75(+0.93%) |
Oct 31, 2007 | 78.90 | 80.55 | 80.00 | 80.25 | 7,329 | +1.35(+1.71%) |
Oct 30, 2007 | 78.90 | 79.15 | 78.10 | 78.90 | 16,686 | +0.00(+0.00%) |
Oct 29, 2007 | 78.15 | 79.15 | 78.65 | 78.90 | 11,582 | +0.75(+0.96%) |
Oct 26, 2007 | 78.15 | 78.60 | 77.95 | 78.15 | 11,794 | -0.65(-0.82%) |
Oct 25, 2007 | 78.80 | 79.20 | 77.98 | 78.80 | 25,550 | -0.60(-0.76%) |
Oct 24, 2007 | 82.70 | 80.00 | 78.65 | 79.40 | 22,799 | -3.30(-3.99%) |
Oct 23, 2007 | 82.70 | 83.45 | 81.55 | 82.70 | 41,456 | -2.19(-2.58%) |
Oct 19, 2007 | 84.89 | 85.95 | 84.66 | 84.89 | 15,162 | -0.96(-1.12%) |
Oct 18, 2007 | 85.85 | 86.30 | 85.51 | 85.85 | 12,487 | +0.10(+0.12%) |
Oct 17, 2007 | 85.75 | 86.10 | 85.31 | 85.75 | 12,999 | +0.84(+0.99%) |
Oct 16, 2007 | 84.91 | 85.40 | 84.85 | 84.91 | 189,150 | -0.58(-0.68%) |
Oct 15, 2007 | 85.49 | 86.25 | 85.12 | 85.49 | 12,392 | +0.13(+0.15%) |
Oct 12, 2007 | 85.36 | 85.90 | 84.80 | 85.36 | 10,502 | +0.66(+0.78%) |
Oct 11, 2007 | 84.70 | 85.75 | 84.60 | 84.70 | 341,036 | -0.45(-0.53%) |
Oct 10, 2007 | 85.15 | 85.25 | 84.52 | 85.15 | 8,210 | +0.55(+0.65%) |
Oct 09, 2007 | 84.60 | 84.80 | 83.55 | 84.60 | 17,107 | +0.65(+0.77%) |
Oct 08, 2007 | 84.65 | 84.50 | 83.95 | 83.95 | 6,706 | -0.70(-0.83%) |
Oct 05, 2007 | 84.65 | 85.00 | 84.20 | 84.65 | 20,360 | +0.40(+0.47%) |
Oct 04, 2007 | 83.36 | 84.70 | 84.00 | 84.25 | 42,153 | +0.89(+1.07%) |
Oct 03, 2007 | 83.36 | 84.95 | 83.36 | 83.36 | 59,748 | -0.65(-0.77%) |
Oct 02, 2007 | 84.01 | 84.50 | 83.85 | 84.01 | 25,861 | -1.64(-1.91%) |
Oct 01, 2007 | 82.10 | 85.88 | 84.38 | 85.65 | 150,961 | +3.55(+4.32%) |
Sep 28, 2007 | 82.10 | 82.60 | 81.50 | 82.10 | 17,085 | -0.95(-1.14%) |
Sep 27, 2007 | 81.93 | 83.05 | 82.36 | 83.05 | 18,198 | +1.12(+1.37%) |
Sep 26, 2007 | 78.85 | 81.93 | 81.40 | 81.93 | 17,703 | +3.08(+3.91%) |
Sep 25, 2007 | 78.85 | 79.15 | 78.80 | 78.85 | 26,011 | -0.15(-0.19%) |
Sep 24, 2007 | 79.00 | 80.02 | 79.00 | 79.00 | 22,491 | -0.85(-1.06%) |
Sep 21, 2007 | 78.65 | 80.25 | 79.85 | 79.85 | 15,197 | +1.20(+1.53%) |
Sep 20, 2007 | 78.65 | 79.50 | 78.64 | 78.65 | 17,888 | -0.16(-0.20%) |
Sep 19, 2007 | 78.81 | 79.55 | 78.50 | 78.81 | 19,639 | -0.25(-0.32%) |
Sep 18, 2007 | 75.45 | 79.50 | 76.65 | 79.06 | 54,726 | +3.61(+4.78%) |
Sep 17, 2007 | 75.45 | 76.64 | 75.40 | 75.45 | 8,043 | -1.55(-2.01%) |
Sep 14, 2007 | 77.00 | 77.39 | 76.82 | 77.00 | 25,955 | -0.55(-0.71%) |
Sep 13, 2007 | 77.55 | 78.00 | 77.20 | 77.55 | 15,510 | +0.25(+0.32%) |
Sep 12, 2007 | 76.65 | 77.60 | 77.14 | 77.30 | 20,418 | +0.65(+0.85%) |
Sep 11, 2007 | 76.65 | 76.85 | 76.20 | 76.65 | 20,047 | +1.00(+1.32%) |
Sep 10, 2007 | 75.65 | 76.13 | 75.15 | 75.65 | 27,159 | -0.85(-1.11%) |
Sep 07, 2007 | 76.50 | 76.90 | 76.20 | 76.50 | 17,232 | -1.04(-1.34%) |
Sep 06, 2007 | 76.70 | 77.70 | 76.67 | 77.54 | 26,202 | +0.84(+1.10%) |
Sep 05, 2007 | 76.70 | 77.10 | 76.50 | 76.70 | 13,636 | -1.95(-2.48%) |
Sep 04, 2007 | 78.65 | 78.80 | 78.20 | 78.65 | 28,874 | -0.10(-0.13%) |
Aug 31, 2007 | 78.75 | 79.45 | 78.50 | 78.75 | 263,815 | +1.85(+2.41%) |
Aug 30, 2007 | 76.90 | 77.94 | 76.30 | 76.90 | 35,373 | +0.80(+1.05%) |
Aug 29, 2007 | 73.05 | 76.10 | 74.80 | 76.10 | 191,278 | +3.05(+4.18%) |
Aug 28, 2007 | 73.05 | 75.20 | 73.05 | 73.05 | 298,609 | -2.50(-3.31%) |
Aug 27, 2007 | 75.55 | 77.00 | 75.55 | 75.55 | 546,529 | -0.78(-1.02%) |
Aug 24, 2007 | 76.53 | 77.37 | 76.20 | 76.33 | 300,286 | -0.26(-0.34%) |
Aug 23, 2007 | 76.94 | 77.25 | 76.19 | 76.59 | 61,667 | +0.87(+1.15%) |
Aug 22, 2007 | 75.00 | 75.75 | 75.00 | 75.72 | 68,998 | +2.23(+3.03%) |
Aug 21, 2007 | 73.21 | 74.00 | 73.08 | 73.49 | 135,857 | +0.55(+0.75%) |
Aug 20, 2007 | 73.12 | 73.48 | 72.28 | 72.94 | 92,942 | +1.59(+2.23%) |
Aug 17, 2007 | 73.12 | 74.88 | 70.50 | 71.35 | 211,758 | +0.50(+0.71%) |
Aug 16, 2007 | 71.78 | 72.61 | 69.20 | 70.85 | 221,286 | -4.21(-5.61%) |
Aug 15, 2007 | 76.52 | 77.58 | 75.03 | 75.06 | 102,352 | -3.02(-3.87%) |
Aug 14, 2007 | 78.84 | 78.92 | 78.02 | 78.08 | 69,361 | -0.36(-0.46%) |
Aug 13, 2007 | 77.69 | 79.24 | 77.34 | 78.44 | 130,551 | +0.25(+0.32%) |
Aug 10, 2007 | 78.00 | 78.40 | 76.88 | 78.19 | 117,451 | -1.63(-2.04%) |
Aug 09, 2007 | 80.05 | 81.10 | 79.59 | 79.82 | 183,999 | -2.70(-3.27%) |
Aug 08, 2007 | 81.92 | 82.81 | 81.75 | 82.52 | 147,703 | +2.15(+2.68%) |
Aug 07, 2007 | 80.37 | 80.88 | 79.69 | 80.37 | 173,178 | -2.27(-2.75%) |
Aug 06, 2007 | 81.85 | 82.64 | 81.34 | 82.64 | 89,751 | +1.44(+1.77%) |
Aug 03, 2007 | 81.60 | 82.37 | 81.20 | 81.20 | 82,520 | -1.26(-1.52%) |
Aug 02, 2007 | 82.16 | 82.68 | 81.87 | 82.46 | 96,066 | -0.60(-0.72%) |
Aug 01, 2007 | 82.61 | 83.13 | 81.67 | 83.06 | 134,692 | +1.10(+1.34%) |
Jul 31, 2007 | 82.70 | 83.32 | 81.81 | 81.96 | 117,906 | -0.56(-0.68%) |
Jul 30, 2007 | 81.88 | 82.73 | 81.74 | 82.52 | 195,952 | +0.42(+0.51%) |
Jul 27, 2007 | 82.82 | 83.02 | 82.08 | 82.10 | 82,752 | -2.00(-2.38%) |
Jul 26, 2007 | 84.57 | 85.01 | 83.26 | 84.10 | 60,791 | -1.91(-2.22%) |
Jul 25, 2007 | 86.45 | 86.58 | 85.42 | 86.01 | 111,025 | -0.54(-0.62%) |
Jul 24, 2007 | 87.98 | 88.21 | 86.21 | 86.55 | 448,415 | +0.23(+0.27%) |
Jul 23, 2007 | 86.51 | 86.96 | 86.25 | 86.32 | 73,399 | -0.14(-0.16%) |
Jul 20, 2007 | 87.47 | 87.69 | 86.42 | 86.46 | 97,881 | -1.77(-2.00%) |
Jul 19, 2007 | 87.92 | 88.40 | 87.50 | 88.23 | 149,782 | +0.38(+0.43%) |
Jul 18, 2007 | 87.46 | 87.85 | 87.15 | 87.85 | 57,598 | -0.14(-0.16%) |
Jul 17, 2007 | 88.02 | 88.24 | 87.86 | 87.99 | 31,980 | +0.21(+0.24%) |
Jul 16, 2007 | 88.37 | 88.53 | 87.78 | 87.78 | 55,103 | +0.12(+0.14%) |
Jul 13, 2007 | 87.78 | 87.78 | 87.21 | 87.66 | 37,337 | -1.00(-1.13%) |
Jul 12, 2007 | 87.98 | 88.66 | 87.84 | 88.66 | 63,565 | +0.73(+0.83%) |
Jul 11, 2007 | 87.58 | 88.29 | 87.58 | 87.93 | 79,975 | +0.93(+1.07%) |
Jul 10, 2007 | 87.72 | 88.24 | 86.89 | 87.00 | 49,562 | -1.57(-1.77%) |
Jul 09, 2007 | 88.55 | 88.88 | 88.33 | 88.57 | 50,196 | +0.47(+0.53%) |
Jul 06, 2007 | 87.43 | 88.32 | 87.28 | 88.10 | 50,611 | +1.31(+1.51%) |
Jul 05, 2007 | 86.88 | 86.88 | 86.22 | 86.79 | 38,459 | +0.31(+0.36%) |
Jul 03, 2007 | 86.02 | 86.69 | 85.98 | 86.48 | 48,171 | -0.76(-0.87%) |
Jul 02, 2007 | 86.82 | 87.29 | 86.78 | 87.24 | 164,479 | +1.41(+1.64%) |
Jun 29, 2007 | 86.10 | 86.40 | 85.46 | 85.83 | 37,011 | -0.02(-0.02%) |
Jun 28, 2007 | 85.75 | 86.34 | 85.65 | 85.85 | 42,323 | +1.24(+1.47%) |
Jun 27, 2007 | 84.23 | 84.67 | 83.82 | 84.61 | 41,325 | +0.37(+0.44%) |
Jun 26, 2007 | 84.72 | 85.01 | 84.23 | 84.24 | 46,836 | -0.53(-0.63%) |
Jun 25, 2007 | 85.37 | 85.84 | 84.55 | 84.77 | 91,325 | +0.59(+0.70%) |
Jun 22, 2007 | 84.69 | 84.96 | 83.98 | 84.18 | 55,822 | +0.02(+0.02%) |
Jun 21, 2007 | 83.90 | 84.18 | 83.31 | 84.16 | 56,747 | +0.60(+0.72%) |
Jun 20, 2007 | 84.52 | 85.14 | 83.27 | 83.56 | 131,300 | +1.62(+1.98%) |
Jun 19, 2007 | 80.90 | 82.11 | 80.79 | 81.94 | 69,400 | +0.78(+0.96%) |
Jun 18, 2007 | 81.79 | 82.09 | 81.16 | 81.16 | 147,100 | -0.79(-0.96%) |
Jun 15, 2007 | 82.21 | 82.41 | 81.92 | 81.95 | 23,900 | +0.32(+0.39%) |
Jun 14, 2007 | 81.35 | 81.81 | 81.31 | 81.63 | 41,600 | +1.16(+1.44%) |
Jun 13, 2007 | 79.86 | 80.59 | 79.79 | 80.47 | 101,500 | +0.12(+0.15%) |
Jun 12, 2007 | 81.12 | 81.21 | 80.30 | 80.35 | 106,200 | +0.22(+0.27%) |
Jun 11, 2007 | 79.67 | 80.61 | 79.53 | 80.13 | 51,700 | +0.36(+0.45%) |
Jun 08, 2007 | 78.94 | 79.77 | 78.71 | 79.77 | 74,687 | +0.97(+1.23%) |
Jun 07, 2007 | 79.79 | 80.38 | 78.80 | 78.80 | 40,981 | -1.35(-1.68%) |
Jun 06, 2007 | 80.80 | 80.80 | 80.15 | 80.15 | 40,380 | -1.12(-1.38%) |
Jun 05, 2007 | 81.70 | 81.78 | 81.18 | 81.27 | 31,296 | -0.34(-0.42%) |
Jun 04, 2007 | 81.42 | 81.81 | 80.57 | 81.61 | 29,685 | +0.37(+0.46%) |
Jun 01, 2007 | 81.47 | 81.60 | 80.98 | 81.24 | 61,954 | -0.07(-0.09%) |
May 31, 2007 | 81.27 | 81.70 | 81.18 | 81.31 | 23,287 | +0.61(+0.76%) |
May 30, 2007 | 79.83 | 80.77 | 79.83 | 80.70 | 50,127 | +0.47(+0.59%) |
May 29, 2007 | 80.86 | 81.08 | 80.12 | 80.23 | 24,796 | +0.30(+0.38%) |
May 25, 2007 | 79.94 | 80.13 | 79.63 | 79.93 | 57,627 | -0.20(-0.25%) |
May 24, 2007 | 80.89 | 81.33 | 79.96 | 80.13 | 203,674 | -0.33(-0.41%) |
May 23, 2007 | 81.41 | 81.43 | 80.42 | 80.46 | 47,844 | -1.04(-1.28%) |
May 22, 2007 | 81.59 | 82.00 | 81.33 | 81.50 | 54,199 | +1.14(+1.42%) |
May 21, 2007 | 80.61 | 81.02 | 80.36 | 80.36 | 55,752 | -0.84(-1.03%) |
May 18, 2007 | 81.19 | 81.54 | 80.92 | 81.20 | 57,058 | +0.82(+1.02%) |
May 17, 2007 | 79.91 | 80.68 | 79.82 | 80.38 | 30,263 | +0.01(+0.01%) |
May 16, 2007 | 80.31 | 80.41 | 79.83 | 80.37 | 33,251 | -0.08(-0.10%) |
May 15, 2007 | 80.40 | 81.14 | 80.32 | 80.45 | 40,634 | +0.31(+0.39%) |
May 14, 2007 | 80.20 | 80.30 | 79.76 | 80.14 | 15,573 | +0.19(+0.24%) |
May 11, 2007 | 79.07 | 80.11 | 79.04 | 79.95 | 37,765 | +1.34(+1.70%) |
May 10, 2007 | 79.76 | 79.94 | 78.51 | 78.61 | 61,792 | -1.28(-1.60%) |
May 09, 2007 | 79.86 | 80.09 | 79.56 | 79.89 | 32,402 | -0.75(-0.93%) |
May 08, 2007 | 80.38 | 80.75 | 80.21 | 80.64 | 41,954 | +0.16(+0.20%) |
May 07, 2007 | 80.50 | 80.82 | 80.48 | 80.48 | 28,290 | +0.41(+0.51%) |
May 04, 2007 | 79.77 | 80.18 | 79.65 | 80.07 | 38,728 | +0.51(+0.64%) |
May 03, 2007 | 79.09 | 79.58 | 79.09 | 79.56 | 48,564 | +0.56(+0.71%) |
May 02, 2007 | 79.25 | 79.31 | 78.82 | 79.00 | 158,725 | -0.75(-0.94%) |
May 01, 2007 | 79.60 | 80.14 | 79.18 | 79.75 | 42,740 | +0.15(+0.19%) |
Apr 30, 2007 | 80.26 | 80.61 | 79.57 | 79.60 | 121,983 | -1.35(-1.67%) |
Apr 27, 2007 | 80.35 | 81.09 | 80.35 | 80.95 | 91,122 | +0.99(+1.24%) |
Apr 26, 2007 | 80.33 | 80.51 | 79.00 | 79.96 | 113,128 | -0.47(-0.58%) |
Apr 25, 2007 | 79.59 | 80.43 | 79.59 | 80.43 | 180,395 | +1.38(+1.74%) |
Apr 24, 2007 | 78.90 | 79.45 | 78.70 | 79.06 | 116,214 | +2.12(+2.76%) |
Apr 23, 2007 | 77.01 | 77.55 | 76.16 | 76.93 | 104,276 | -0.97(-1.25%) |
Apr 20, 2007 | 78.38 | 78.56 | 77.70 | 77.90 | 27,646 | +0.24(+0.31%) |
Apr 19, 2007 | 77.37 | 78.30 | 77.31 | 77.66 | 171,927 | +0.86(+1.12%) |
Apr 18, 2007 | 76.60 | 77.13 | 76.60 | 76.80 | 45,352 | -0.24(-0.31%) |
Apr 17, 2007 | 76.94 | 77.41 | 76.79 | 77.04 | 33,893 | -0.39(-0.50%) |
Apr 16, 2007 | 77.20 | 77.43 | 77.03 | 77.43 | 34,493 | +0.89(+1.16%) |
Apr 13, 2007 | 76.58 | 76.75 | 76.17 | 76.54 | 30,700 | +0.02(+0.03%) |
Apr 12, 2007 | 76.00 | 76.54 | 76.00 | 76.52 | 88,199 | +0.33(+0.43%) |
Apr 11, 2007 | 76.10 | 76.60 | 76.04 | 76.19 | 80,546 | -0.27(-0.35%) |
Apr 10, 2007 | 76.47 | 76.80 | 76.30 | 76.46 | 80,545 | -0.36(-0.47%) |
Apr 09, 2007 | 76.80 | 77.12 | 76.66 | 76.82 | 25,649 | -0.29(-0.38%) |
Apr 05, 2007 | 77.19 | 77.40 | 76.63 | 77.11 | 44,802 | -0.23(-0.30%) |
Apr 04, 2007 | 77.20 | 77.47 | 76.93 | 77.34 | 48,098 | +0.17(+0.22%) |
Apr 03, 2007 | 77.04 | 77.39 | 77.01 | 77.17 | 47,884 | +0.47(+0.61%) |