Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 85.10 | 85.80 | 84.79 | 85.10 | 38,958 | +0.75(+0.89%) |
Apr 29, 2008 | 84.35 | 84.70 | 84.06 | 84.35 | 27,938 | -0.50(-0.59%) |
Apr 28, 2008 | 84.85 | 85.50 | 84.30 | 84.85 | 41,918 | -0.15(-0.18%) |
Apr 25, 2008 | 82.39 | 85.80 | 84.25 | 85.00 | 208,224 | +2.61(+3.17%) |
Apr 24, 2008 | 82.39 | 83.10 | 81.20 | 82.39 | 69,903 | +0.73(+0.89%) |
Apr 23, 2008 | 81.66 | 81.70 | 78.65 | 81.66 | 49,861 | -0.78(-0.95%) |
Apr 22, 2008 | 82.44 | 83.20 | 81.95 | 82.44 | 133,635 | -2.56(-3.01%) |
Apr 21, 2008 | 85.00 | 85.10 | 83.70 | 85.00 | 27,201 | +1.50(+1.80%) |
Apr 18, 2008 | 83.50 | 83.50 | 82.66 | 83.50 | 19,446 | +1.10(+1.33%) |
Apr 17, 2008 | 82.40 | 82.85 | 81.77 | 82.40 | 28,035 | -1.35(-1.61%) |
Apr 16, 2008 | 83.75 | 83.80 | 81.81 | 83.75 | 40,631 | +2.75(+3.40%) |
Apr 15, 2008 | 81.00 | 81.20 | 80.50 | 81.00 | 500,419 | +1.00(+1.25%) |
Apr 14, 2008 | 80.00 | 81.20 | 80.00 | 80.00 | 59,236 | +0.00(+0.00%) |
Apr 11, 2008 | 82.30 | 81.70 | 80.00 | 80.00 | 48,904 | -2.30(-2.79%) |
Apr 10, 2008 | 82.30 | 82.90 | 81.55 | 82.30 | 36,709 | -1.50(-1.79%) |
Apr 09, 2008 | 83.80 | 83.95 | 81.86 | 83.80 | 80,411 | +1.24(+1.50%) |
Apr 08, 2008 | 81.84 | 82.56 | 82.05 | 82.56 | 30,334 | +0.72(+0.88%) |
Apr 07, 2008 | 81.84 | 82.65 | 81.65 | 81.84 | 47,361 | +0.09(+0.11%) |
Apr 04, 2008 | 81.75 | 82.50 | 80.90 | 81.75 | 63,893 | -0.75(-0.91%) |
Apr 03, 2008 | 82.50 | 82.89 | 81.25 | 82.50 | 98,970 | +1.90(+2.36%) |
Apr 02, 2008 | 81.50 | 81.05 | 80.05 | 80.60 | 64,698 | -0.90(-1.10%) |
Apr 01, 2008 | 80.50 | 81.95 | 80.40 | 81.50 | 29,596 | +1.00(+1.24%) |
Mar 31, 2008 | 80.50 | 81.32 | 80.01 | 80.50 | 27,569 | +0.91(+1.14%) |
Mar 28, 2008 | 79.26 | 80.41 | 79.53 | 79.59 | 25,511 | +0.33(+0.42%) |
Mar 27, 2008 | 79.20 | 80.30 | 79.26 | 79.26 | 109,739 | +0.06(+0.08%) |
Mar 26, 2008 | 78.85 | 79.66 | 78.30 | 79.20 | 32,862 | +4.11(+5.47%) |
Mar 25, 2008 | 8.850 | 75.09 | 75.09 | 75.09 | 113 | +0.00(+0.00%) |
Mar 24, 2008 | 75.45 | 76.65 | 74.34 | 75.09 | 37,000 | -0.36(-0.48%) |
Mar 21, 2008 | 75.45 | 75.50 | 73.95 | 75.45 | 30,494 | +0.00(+0.00%) |
Mar 20, 2008 | 75.45 | 75.50 | 73.95 | 75.45 | 30,094 | -2.25(-2.90%) |
Mar 19, 2008 | 77.70 | 79.00 | 77.09 | 77.70 | 160,468 | -0.37(-0.47%) |
Mar 18, 2008 | 76.10 | 79.00 | 77.25 | 78.07 | 450,741 | +1.97(+2.59%) |
Mar 17, 2008 | 76.10 | 76.55 | 74.75 | 76.10 | 118,456 | +0.62(+0.82%) |
Mar 14, 2008 | 76.11 | 76.75 | 74.11 | 75.48 | 96,171 | -0.63(-0.83%) |
Mar 13, 2008 | 74.05 | 76.25 | 73.75 | 76.11 | 56,036 | +2.06(+2.78%) |
Mar 12, 2008 | 74.05 | 75.10 | 74.01 | 74.05 | 86,304 | +1.64(+2.26%) |
Mar 11, 2008 | 72.41 | 72.50 | 71.40 | 72.41 | 142,311 | +2.26(+3.22%) |
Mar 10, 2008 | 70.15 | 71.50 | 69.66 | 70.15 | 46,509 | -1.45(-2.03%) |
Mar 07, 2008 | 71.60 | 72.10 | 70.85 | 71.60 | 76,264 | -0.65(-0.90%) |
Mar 06, 2008 | 73.45 | 74.50 | 72.25 | 72.25 | 138,674 | -1.20(-1.63%) |
Mar 05, 2008 | 72.39 | 74.14 | 72.50 | 73.45 | 30,752 | +1.06(+1.46%) |
Mar 04, 2008 | 72.39 | 72.95 | 71.45 | 72.39 | 103,404 | -3.96(-5.19%) |
Mar 03, 2008 | 76.35 | 76.85 | 75.80 | 76.35 | 177,195 | +0.05(+0.07%) |
Feb 29, 2008 | 78.64 | 77.85 | 76.30 | 76.30 | 139,960 | -2.34(-2.98%) |
Feb 28, 2008 | 78.64 | 78.80 | 77.80 | 78.64 | 283,020 | -2.76(-3.39%) |
Feb 27, 2008 | 81.40 | 81.95 | 80.00 | 81.40 | 35,935 | +0.75(+0.93%) |
Feb 26, 2008 | 80.65 | 81.10 | 79.70 | 80.65 | 62,521 | +1.40(+1.77%) |
Feb 25, 2008 | 79.25 | 79.25 | 78.20 | 79.25 | 62,880 | +1.00(+1.28%) |
Feb 22, 2008 | 79.35 | 79.41 | 77.15 | 78.25 | 51,461 | -1.10(-1.39%) |
Feb 21, 2008 | 78.95 | 80.55 | 79.05 | 79.35 | 54,669 | +0.40(+0.51%) |
Feb 20, 2008 | 80.29 | 79.50 | 78.00 | 78.95 | 66,361 | -1.34(-1.67%) |
Feb 19, 2008 | 82.35 | 81.45 | 80.10 | 80.29 | 49,792 | -2.06(-2.50%) |
Feb 18, 2008 | 82.35 | 82.35 | 81.50 | 82.35 | 19,772 | +0.00(+0.00%) |
Feb 15, 2008 | 82.35 | 82.35 | 81.50 | 82.35 | 19,772 | -2.29(-2.71%) |
Feb 14, 2008 | 84.64 | 85.75 | 83.76 | 84.64 | 20,069 | +0.54(+0.64%) |
Feb 13, 2008 | 84.10 | 84.45 | 83.20 | 84.10 | 155,936 | +1.25(+1.51%) |
Feb 12, 2008 | 82.85 | 84.50 | 82.75 | 82.85 | 40,625 | +2.85(+3.56%) |
Feb 11, 2008 | 80.00 | 80.55 | 79.20 | 80.00 | 34,315 | +1.00(+1.27%) |
Feb 08, 2008 | 79.00 | 79.95 | 78.55 | 79.00 | 26,827 | +0.00(+0.00%) |
Feb 07, 2008 | 80.50 | 79.60 | 77.95 | 79.00 | 56,669 | -1.50(-1.86%) |
Feb 06, 2008 | 80.50 | 81.55 | 79.95 | 80.50 | 49,113 | +2.45(+3.14%) |
Feb 05, 2008 | 82.40 | 79.90 | 77.75 | 78.05 | 65,007 | -4.35(-5.28%) |
Feb 04, 2008 | 81.60 | 83.60 | 82.35 | 82.40 | 93,438 | +0.80(+0.98%) |
Feb 01, 2008 | 82.00 | 82.20 | 81.00 | 81.60 | 30,789 | -0.40(-0.49%) |
Jan 31, 2008 | 82.00 | 82.85 | 78.05 | 82.00 | 89,499 | +3.30(+4.19%) |
Jan 30, 2008 | 78.70 | 80.04 | 77.85 | 78.70 | 55,291 | -0.70(-0.88%) |
Jan 29, 2008 | 79.40 | 80.55 | 78.70 | 79.40 | 454,480 | +0.20(+0.25%) |
Jan 28, 2008 | 78.58 | 80.05 | 77.20 | 79.20 | 54,435 | +0.62(+0.79%) |
Jan 25, 2008 | 81.05 | 81.20 | 77.95 | 78.58 | 136,377 | -2.47(-3.05%) |
Jan 24, 2008 | 81.05 | 81.45 | 78.35 | 81.05 | 120,224 | +3.05(+3.91%) |
Jan 23, 2008 | 78.00 | 78.00 | 74.15 | 78.00 | 118,547 | -2.50(-3.11%) |
Jan 22, 2008 | 87.60 | 82.10 | 78.40 | 80.50 | 86,416 | -7.10(-8.11%) |
Jan 21, 2008 | 87.60 | 90.30 | 87.06 | 87.60 | 72,398 | +0.00(+0.00%) |
Jan 18, 2008 | 87.60 | 90.30 | 87.06 | 87.60 | 72,398 | +0.95(+1.10%) |
Jan 17, 2008 | 86.65 | 88.83 | 86.60 | 86.65 | 69,289 | -2.55(-2.86%) |
Jan 16, 2008 | 89.20 | 92.55 | 88.35 | 89.20 | 124,720 | -3.66(-3.94%) |
Jan 15, 2008 | 94.90 | 94.32 | 92.76 | 92.86 | 183,894 | -2.04(-2.15%) |
Jan 14, 2008 | 94.85 | 95.87 | 94.50 | 94.90 | 111,846 | +0.05(+0.05%) |
Jan 11, 2008 | 94.85 | 95.50 | 93.43 | 94.85 | 119,591 | -0.80(-0.84%) |
Jan 10, 2008 | 95.65 | 96.60 | 93.91 | 95.65 | 210,646 | -0.85(-0.88%) |
Jan 09, 2008 | 94.47 | 96.70 | 93.66 | 96.50 | 140,298 | +2.03(+2.15%) |
Jan 08, 2008 | 94.47 | 96.83 | 92.50 | 94.47 | 77,247 | +1.04(+1.11%) |
Jan 07, 2008 | 91.36 | 94.25 | 92.30 | 93.43 | 109,636 | +2.07(+2.27%) |
Jan 04, 2008 | 91.36 | 93.07 | 91.15 | 91.36 | 394,793 | +0.26(+0.29%) |
Jan 03, 2008 | 91.10 | 91.30 | 90.60 | 91.10 | 38,785 | +0.90(+1.00%) |
Jan 02, 2008 | 91.00 | 91.85 | 89.95 | 90.20 | 46,700 | -0.80(-0.88%) |
Jan 01, 2008 | 91.00 | 92.05 | 90.45 | 91.00 | 26,503 | +0.00(+0.00%) |
Dec 31, 2007 | 91.00 | 92.05 | 90.45 | 91.00 | 26,503 | -0.40(-0.44%) |
Dec 28, 2007 | 91.40 | 91.85 | 91.25 | 91.40 | 27,786 | +1.80(+2.01%) |
Dec 27, 2007 | 90.25 | 91.08 | 89.60 | 89.60 | 59,293 | -0.65(-0.72%) |
Dec 26, 2007 | 90.25 | 90.35 | 89.35 | 90.25 | 43,992 | +0.15(+0.17%) |
Dec 24, 2007 | 90.10 | 90.10 | 88.95 | 90.10 | 116,306 | +0.56(+0.63%) |
Dec 21, 2007 | 89.54 | 89.62 | 88.92 | 89.54 | 457,214 | +1.90(+2.17%) |
Dec 20, 2007 | 87.64 | 88.20 | 86.85 | 87.64 | 68,332 | +0.85(+0.98%) |
Dec 19, 2007 | 85.25 | 87.05 | 86.11 | 86.79 | 118,754 | +1.54(+1.81%) |
Dec 18, 2007 | 85.25 | 85.95 | 84.25 | 85.25 | 25,142 | +1.90(+2.28%) |
Dec 17, 2007 | 85.00 | 84.90 | 83.35 | 83.35 | 108,811 | -1.65(-1.94%) |
Dec 14, 2007 | 85.00 | 86.30 | 84.85 | 85.00 | 54,833 | -2.75(-3.13%) |
Dec 13, 2007 | 88.75 | 88.35 | 87.00 | 87.75 | 246,488 | -1.00(-1.13%) |
Dec 12, 2007 | 88.75 | 90.25 | 86.73 | 88.75 | 90,601 | +4.32(+5.12%) |
Dec 11, 2007 | 84.43 | 86.91 | 84.43 | 84.43 | 133,446 | -2.12(-2.45%) |
Dec 10, 2007 | 86.55 | 87.09 | 86.19 | 86.55 | 32,857 | +1.15(+1.35%) |
Dec 07, 2007 | 86.55 | 85.85 | 85.20 | 85.40 | 139,027 | -1.15(-1.33%) |
Dec 06, 2007 | 84.63 | 86.55 | 84.75 | 86.55 | 140,186 | +1.92(+2.27%) |
Dec 05, 2007 | 84.63 | 84.95 | 84.15 | 84.63 | 752,876 | +1.48(+1.78%) |
Dec 04, 2007 | 83.15 | 84.85 | 83.10 | 83.15 | 712,570 | +1.46(+1.79%) |
Dec 03, 2007 | 81.69 | 82.30 | 81.35 | 81.69 | 59,543 | -0.37(-0.45%) |
Nov 30, 2007 | 83.00 | 83.95 | 81.90 | 82.06 | 153,634 | -0.94(-1.13%) |
Nov 29, 2007 | 82.99 | 83.50 | 82.60 | 83.00 | 50,977 | +0.01(+0.01%) |
Nov 28, 2007 | 82.99 | 83.75 | 81.85 | 82.99 | 63,510 | +0.04(+0.05%) |
Nov 27, 2007 | 82.95 | 83.30 | 81.85 | 82.95 | 59,184 | +0.85(+1.04%) |
Nov 26, 2007 | 82.10 | 84.35 | 82.00 | 82.10 | 422,621 | -1.90(-2.26%) |
Nov 23, 2007 | 82.50 | 84.17 | 83.60 | 84.00 | 15,745 | +1.50(+1.82%) |
Nov 21, 2007 | 81.13 | 82.50 | 80.35 | 82.50 | 50,361 | +1.37(+1.69%) |
Nov 20, 2007 | 81.13 | 81.62 | 80.40 | 81.13 | 116,002 | +2.98(+3.81%) |
Nov 19, 2007 | 78.15 | 78.95 | 77.77 | 78.15 | 266,020 | -1.15(-1.45%) |
Nov 16, 2007 | 79.30 | 79.85 | 78.85 | 79.30 | 23,431 | +0.60(+0.76%) |
Nov 15, 2007 | 78.70 | 80.25 | 78.70 | 78.70 | 36,856 | -2.30(-2.84%) |
Nov 14, 2007 | 80.74 | 81.75 | 80.85 | 81.00 | 110,075 | +0.26(+0.32%) |
Nov 13, 2007 | 78.61 | 80.75 | 79.20 | 80.74 | 113,291 | +2.13(+2.71%) |
Nov 12, 2007 | 78.61 | 79.90 | 78.60 | 78.61 | 185,616 | -2.84(-3.49%) |
Nov 09, 2007 | 81.45 | 82.20 | 81.10 | 81.45 | 268,010 | -0.80(-0.97%) |
Nov 08, 2007 | 82.25 | 82.30 | 80.55 | 82.25 | 116,239 | -0.75(-0.90%) |
Nov 07, 2007 | 83.00 | 83.70 | 82.40 | 83.00 | 141,251 | -0.30(-0.36%) |
Nov 06, 2007 | 83.30 | 83.30 | 82.15 | 83.30 | 389,032 | +0.55(+0.66%) |
Nov 05, 2007 | 82.60 | 83.22 | 82.15 | 82.75 | 186,373 | +0.15(+0.18%) |
Nov 02, 2007 | 82.60 | 82.75 | 80.34 | 82.60 | 235,983 | +2.26(+2.81%) |
Nov 01, 2007 | 80.34 | 81.75 | 79.85 | 80.34 | 114,227 | -2.06(-2.50%) |
Oct 31, 2007 | 82.27 | 83.90 | 82.02 | 82.40 | 107,423 | +0.13(+0.16%) |
Oct 30, 2007 | 83.26 | 82.72 | 82.10 | 82.27 | 103,435 | -0.99(-1.19%) |
Oct 29, 2007 | 84.00 | 84.00 | 82.90 | 83.26 | 103,741 | -0.74(-0.88%) |
Oct 26, 2007 | 84.00 | 84.21 | 83.55 | 84.00 | 21,513 | +0.15(+0.18%) |
Oct 25, 2007 | 83.85 | 83.85 | 83.10 | 83.85 | 258,561 | -0.40(-0.47%) |
Oct 24, 2007 | 84.56 | 84.51 | 83.25 | 84.25 | 112,538 | -0.31(-0.37%) |
Oct 23, 2007 | 84.56 | 84.85 | 83.85 | 84.56 | 101,919 | -0.72(-0.84%) |
Oct 19, 2007 | 85.28 | 86.15 | 85.28 | 85.28 | 248,917 | -0.82(-0.95%) |
Oct 18, 2007 | 86.10 | 86.25 | 85.13 | 86.10 | 157,539 | +2.67(+3.20%) |
Oct 17, 2007 | 83.43 | 83.75 | 82.86 | 83.43 | 65,937 | +0.68(+0.82%) |
Oct 16, 2007 | 82.75 | 83.00 | 82.20 | 82.75 | 45,843 | +0.80(+0.98%) |
Oct 15, 2007 | 81.95 | 83.55 | 81.85 | 81.95 | 97,448 | +0.50(+0.61%) |
Oct 12, 2007 | 81.45 | 81.82 | 80.95 | 81.45 | 277,414 | +1.22(+1.52%) |
Oct 11, 2007 | 80.23 | 80.90 | 79.70 | 80.23 | 64,895 | +1.88(+2.40%) |
Oct 10, 2007 | 78.35 | 78.95 | 78.17 | 78.35 | 350,279 | +0.10(+0.13%) |
Oct 09, 2007 | 78.25 | 78.45 | 77.65 | 78.25 | 69,185 | +0.15(+0.19%) |
Oct 08, 2007 | 77.80 | 78.55 | 77.75 | 78.10 | 66,027 | +0.30(+0.39%) |
Oct 05, 2007 | 77.80 | 78.25 | 77.45 | 77.80 | 127,257 | +0.00(+0.00%) |
Oct 04, 2007 | 78.01 | 78.15 | 77.45 | 77.80 | 81,737 | -0.21(-0.27%) |
Oct 03, 2007 | 78.01 | 78.60 | 78.00 | 78.01 | 175,761 | -0.70(-0.89%) |
Oct 02, 2007 | 78.71 | 78.98 | 78.33 | 78.71 | 314,291 | -1.61(-2.00%) |
Oct 01, 2007 | 79.35 | 80.66 | 79.80 | 80.32 | 659,350 | +0.97(+1.22%) |
Sep 28, 2007 | 79.35 | 79.74 | 78.00 | 79.35 | 1,012,882 | +0.15(+0.19%) |
Sep 27, 2007 | 79.20 | 80.26 | 78.45 | 79.20 | 774,651 | -0.24(-0.30%) |
Sep 26, 2007 | 79.44 | 79.65 | 79.14 | 79.44 | 134,100 | +0.25(+0.32%) |
Sep 25, 2007 | 79.00 | 79.69 | 78.95 | 79.19 | 226,300 | -0.20(-0.25%) |
Sep 24, 2007 | 79.24 | 79.76 | 78.95 | 79.39 | 245,000 | +0.67(+0.85%) |
Sep 21, 2007 | 80.60 | 81.02 | 78.53 | 78.72 | 833,600 | -2.43(-2.99%) |
Sep 20, 2007 | 81.77 | 82.13 | 81.14 | 81.15 | 174,200 | -0.20(-0.25%) |
Sep 19, 2007 | 81.45 | 81.88 | 81.24 | 81.35 | 163,000 | +0.12(+0.15%) |
Sep 18, 2007 | 78.97 | 81.35 | 78.88 | 81.23 | 328,200 | +2.86(+3.65%) |
Sep 17, 2007 | 79.28 | 79.61 | 78.09 | 78.37 | 194,500 | +0.48(+0.62%) |
Sep 14, 2007 | 77.51 | 78.33 | 77.37 | 77.89 | 197,900 | +0.63(+0.82%) |
Sep 13, 2007 | 76.90 | 77.59 | 76.64 | 77.26 | 336,300 | +0.71(+0.93%) |
Sep 12, 2007 | 76.19 | 77.15 | 76.15 | 76.55 | 417,700 | +0.10(+0.13%) |
Sep 11, 2007 | 76.00 | 76.96 | 75.86 | 76.45 | 397,800 | +1.01(+1.34%) |
Sep 10, 2007 | 75.86 | 76.07 | 75.15 | 75.44 | 523,400 | -0.33(-0.44%) |
Sep 07, 2007 | 76.33 | 76.75 | 75.29 | 75.77 | 386,900 | -1.82(-2.35%) |
Sep 06, 2007 | 77.60 | 77.94 | 77.01 | 77.59 | 397,800 | -0.55(-0.70%) |
Sep 05, 2007 | 78.59 | 78.74 | 77.93 | 78.14 | 338,500 | -1.67(-2.09%) |
Sep 04, 2007 | 78.05 | 80.18 | 77.95 | 79.81 | 291,100 | +0.76(+0.96%) |
Aug 31, 2007 | 78.85 | 79.50 | 78.28 | 79.05 | 369,900 | +1.76(+2.28%) |
Aug 30, 2007 | 75.99 | 77.69 | 75.99 | 77.29 | 255,900 | +0.21(+0.27%) |
Aug 29, 2007 | 76.48 | 77.17 | 75.83 | 77.08 | 243,000 | +1.38(+1.82%) |
Aug 28, 2007 | 76.73 | 76.94 | 75.57 | 75.70 | 180,300 | -1.08(-1.41%) |
Aug 27, 2007 | 77.52 | 77.69 | 76.60 | 76.78 | 193,700 | -1.48(-1.89%) |
Aug 24, 2007 | 76.77 | 78.26 | 76.68 | 78.26 | 250,900 | +1.76(+2.30%) |
Aug 23, 2007 | 77.22 | 77.28 | 75.93 | 76.50 | 290,200 | -0.70(-0.91%) |
Aug 22, 2007 | 76.95 | 77.20 | 76.33 | 77.20 | 453,400 | +1.20(+1.58%) |
Aug 21, 2007 | 76.93 | 77.07 | 75.66 | 76.00 | 778,700 | +2.12(+2.87%) |
Aug 20, 2007 | 73.78 | 74.11 | 73.23 | 73.88 | 347,500 | +0.47(+0.64%) |
Aug 17, 2007 | 74.09 | 74.48 | 72.40 | 73.41 | 605,200 | +0.32(+0.44%) |
Aug 16, 2007 | 72.77 | 73.24 | 70.73 | 73.09 | 741,400 | +0.01(+0.01%) |
Aug 15, 2007 | 73.62 | 75.59 | 72.81 | 73.08 | 892,100 | +2.66(+3.78%) |
Aug 14, 2007 | 71.40 | 71.45 | 70.35 | 70.42 | 375,600 | -1.31(-1.83%) |
Aug 13, 2007 | 72.44 | 72.53 | 71.70 | 71.73 | 373,700 | -0.27(-0.37%) |
Aug 10, 2007 | 72.01 | 72.60 | 71.20 | 72.00 | 468,300 | +0.08(+0.11%) |
Aug 09, 2007 | 72.33 | 73.50 | 71.59 | 71.92 | 665,500 | -2.93(-3.91%) |
Aug 08, 2007 | 74.31 | 75.29 | 73.90 | 74.85 | 797,500 | +3.85(+5.42%) |
Aug 07, 2007 | 70.70 | 71.37 | 70.06 | 71.00 | 619,200 | -1.90(-2.61%) |
Aug 06, 2007 | 71.75 | 72.93 | 71.41 | 72.90 | 528,800 | +1.92(+2.70%) |
Aug 03, 2007 | 71.19 | 72.14 | 70.86 | 70.98 | 305,800 | -1.16(-1.61%) |
Aug 02, 2007 | 71.98 | 72.30 | 71.41 | 72.14 | 199,200 | +0.47(+0.66%) |
Aug 01, 2007 | 71.47 | 71.90 | 70.32 | 71.67 | 622,400 | +0.90(+1.27%) |
Jul 31, 2007 | 71.72 | 71.95 | 70.63 | 70.77 | 540,800 | -0.64(-0.90%) |
Jul 30, 2007 | 71.02 | 71.45 | 70.38 | 71.41 | 1,059,900 | +3.37(+4.95%) |
Jul 27, 2007 | 69.18 | 69.65 | 67.95 | 68.04 | 940,600 | -2.26(-3.21%) |
Jul 26, 2007 | 71.00 | 71.35 | 69.47 | 70.30 | 537,000 | -2.64(-3.62%) |
Jul 25, 2007 | 74.37 | 74.39 | 72.37 | 72.94 | 414,300 | -0.69(-0.94%) |
Jul 24, 2007 | 74.85 | 75.09 | 73.28 | 73.63 | 508,100 | -2.26(-2.98%) |
Jul 23, 2007 | 75.67 | 76.33 | 75.21 | 75.89 | 212,100 | +0.09(+0.12%) |
Jul 20, 2007 | 77.23 | 77.24 | 75.38 | 75.80 | 334,000 | -1.94(-2.50%) |
Jul 19, 2007 | 77.37 | 77.83 | 77.19 | 77.74 | 177,800 | +0.45(+0.58%) |
Jul 18, 2007 | 76.93 | 77.65 | 76.39 | 77.29 | 286,100 | -0.96(-1.23%) |
Jul 17, 2007 | 78.03 | 78.60 | 77.95 | 78.25 | 303,500 | -0.06(-0.08%) |
Jul 16, 2007 | 78.18 | 78.85 | 78.13 | 78.31 | 288,900 | +0.47(+0.60%) |
Jul 13, 2007 | 77.92 | 78.20 | 77.56 | 77.84 | 300,900 | +0.15(+0.19%) |
Jul 12, 2007 | 75.84 | 77.80 | 75.84 | 77.69 | 331,600 | +1.45(+1.90%) |
Jul 11, 2007 | 75.12 | 76.36 | 74.86 | 76.24 | 274,400 | +2.20(+2.97%) |
Jul 10, 2007 | 74.67 | 75.21 | 73.90 | 74.04 | 390,900 | -2.16(-2.83%) |
Jul 09, 2007 | 76.98 | 76.93 | 76.02 | 76.20 | 307,000 | -0.86(-1.12%) |
Jul 06, 2007 | 75.95 | 77.53 | 75.83 | 77.06 | 214,300 | +0.31(+0.40%) |
Jul 05, 2007 | 77.57 | 78.09 | 76.36 | 76.75 | 350,300 | -0.09(-0.12%) |
Jul 03, 2007 | 76.80 | 77.09 | 76.46 | 76.84 | 113,500 | +0.29(+0.38%) |
Jul 02, 2007 | 76.37 | 76.55 | 76.07 | 76.55 | 139,500 | +1.25(+1.66%) |
Jun 29, 2007 | 75.75 | 75.83 | 74.87 | 75.30 | 199,700 | -0.05(-0.07%) |
Jun 28, 2007 | 75.48 | 75.81 | 75.22 | 75.35 | 123,600 | +0.48(+0.64%) |
Jun 27, 2007 | 74.07 | 74.93 | 73.93 | 74.87 | 286,900 | +0.76(+1.03%) |
Jun 26, 2007 | 74.73 | 75.35 | 74.03 | 74.11 | 219,600 | -0.89(-1.19%) |
Jun 25, 2007 | 75.24 | 75.96 | 74.77 | 75.00 | 169,600 | -0.42(-0.56%) |
Jun 22, 2007 | 75.61 | 76.07 | 75.22 | 75.42 | 188,900 | -0.09(-0.12%) |
Jun 21, 2007 | 74.86 | 75.53 | 74.06 | 75.51 | 761,500 | +0.22(+0.29%) |
Jun 20, 2007 | 76.71 | 76.75 | 75.22 | 75.29 | 392,500 | -1.09(-1.43%) |
Jun 19, 2007 | 76.11 | 76.54 | 75.46 | 76.38 | 759,100 | +1.37(+1.83%) |
Jun 18, 2007 | 75.80 | 75.93 | 74.83 | 75.01 | 280,400 | -0.36(-0.48%) |
Jun 15, 2007 | 75.78 | 75.89 | 75.17 | 75.37 | 430,900 | +1.55(+2.10%) |
Jun 14, 2007 | 73.48 | 74.17 | 73.48 | 73.82 | 320,100 | +1.05(+1.44%) |
Jun 13, 2007 | 71.69 | 72.83 | 71.64 | 72.77 | 242,300 | +1.98(+2.80%) |
Jun 12, 2007 | 70.95 | 71.75 | 70.66 | 70.79 | 154,200 | -0.23(-0.32%) |
Jun 11, 2007 | 70.63 | 72.15 | 70.50 | 71.02 | 543,600 | +0.85(+1.21%) |
Jun 08, 2007 | 69.76 | 70.30 | 68.59 | 70.17 | 423,200 | +0.92(+1.33%) |
Jun 07, 2007 | 70.37 | 71.02 | 69.05 | 69.25 | 552,200 | -2.36(-3.30%) |
Jun 06, 2007 | 73.11 | 73.43 | 71.49 | 71.61 | 358,400 | -2.03(-2.76%) |
Jun 05, 2007 | 73.82 | 74.21 | 73.46 | 73.64 | 297,500 | -0.13(-0.18%) |
Jun 04, 2007 | 72.89 | 73.77 | 72.90 | 73.77 | 305,500 | +0.92(+1.26%) |
Jun 01, 2007 | 72.98 | 73.17 | 72.58 | 72.85 | 226,700 | +0.97(+1.35%) |
May 31, 2007 | 71.65 | 72.35 | 71.59 | 71.88 | 192,100 | +0.99(+1.40%) |
May 30, 2007 | 69.36 | 70.89 | 69.35 | 70.89 | 175,800 | +0.42(+0.60%) |
May 29, 2007 | 70.74 | 71.17 | 70.25 | 70.47 | 87,100 | -0.20(-0.28%) |
May 25, 2007 | 70.49 | 71.11 | 70.15 | 70.67 | 134,600 | +0.61(+0.87%) |
May 24, 2007 | 70.51 | 70.93 | 70.04 | 70.06 | 243,600 | -0.33(-0.47%) |
May 23, 2007 | 70.99 | 71.25 | 70.38 | 70.39 | 232,304 | -1.40(-1.95%) |
May 22, 2007 | 72.41 | 72.60 | 71.46 | 71.79 | 183,600 | +0.30(+0.42%) |
May 21, 2007 | 72.00 | 72.22 | 71.36 | 71.49 | 1,065,300 | +2.27(+3.28%) |
May 18, 2007 | 69.09 | 69.50 | 68.91 | 69.22 | 303,700 | +2.31(+3.45%) |
May 17, 2007 | 66.72 | 67.20 | 66.48 | 66.91 | 128,300 | -0.50(-0.74%) |
May 16, 2007 | 67.77 | 67.93 | 67.02 | 67.41 | 143,500 | -0.35(-0.52%) |
May 15, 2007 | 67.35 | 68.50 | 67.24 | 67.76 | 194,500 | +0.69(+1.03%) |
May 14, 2007 | 67.60 | 67.66 | 66.83 | 67.07 | 176,237 | -0.83(-1.22%) |
May 11, 2007 | 66.81 | 68.04 | 66.46 | 67.90 | 286,500 | +0.76(+1.13%) |
May 10, 2007 | 68.35 | 68.65 | 67.07 | 67.14 | 298,700 | -1.77(-2.57%) |
May 09, 2007 | 68.56 | 69.00 | 68.42 | 68.91 | 138,200 | +0.41(+0.60%) |
May 08, 2007 | 68.81 | 68.93 | 68.18 | 68.50 | 485,600 | -2.70(-3.79%) |
May 07, 2007 | 70.25 | 71.30 | 69.87 | 71.20 | 255,952 | +0.93(+1.33%) |
May 04, 2007 | 69.95 | 70.37 | 69.80 | 70.27 | 111,300 | -0.12(-0.17%) |
May 03, 2007 | 70.27 | 70.39 | 69.70 | 70.39 | 303,200 | +1.21(+1.75%) |
May 02, 2007 | 68.40 | 69.37 | 68.34 | 69.18 | 405,600 | +0.27(+0.39%) |