Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 84.95 | 86.09 | 84.36 | 84.36 | 966,740 | -0.75(-0.88%) |
Apr 29, 2008 | 84.08 | 85.63 | 84.08 | 85.11 | 1,937,966 | +0.68(+0.80%) |
Apr 28, 2008 | 83.63 | 84.77 | 83.44 | 84.44 | 421,651 | +0.88(+1.05%) |
Apr 25, 2008 | 83.02 | 83.84 | 82.21 | 83.56 | 1,800,116 | +1.03(+1.25%) |
Apr 24, 2008 | 80.88 | 83.02 | 80.19 | 82.53 | 934,754 | +1.66(+2.06%) |
Apr 23, 2008 | 81.24 | 81.35 | 80.23 | 80.87 | 314,588 | -0.16(-0.20%) |
Apr 22, 2008 | 82.23 | 82.23 | 80.35 | 81.03 | 2,105,572 | -1.30(-1.58%) |
Apr 21, 2008 | 83.21 | 83.21 | 81.91 | 82.33 | 4,914,407 | -0.90(-1.09%) |
Apr 18, 2008 | 82.77 | 83.36 | 82.44 | 83.23 | 971,352 | +1.82(+2.23%) |
Apr 17, 2008 | 82.45 | 82.45 | 80.60 | 81.41 | 1,385,954 | -1.36(-1.64%) |
Apr 16, 2008 | 80.33 | 83.00 | 80.33 | 82.78 | 814,915 | +2.98(+3.73%) |
Apr 15, 2008 | 79.45 | 79.80 | 78.79 | 79.80 | 725,322 | +0.85(+1.08%) |
Apr 14, 2008 | 78.78 | 79.40 | 78.35 | 78.95 | 434,758 | +0.23(+0.29%) |
Apr 11, 2008 | 78.80 | 80.01 | 78.38 | 78.72 | 680,108 | -0.77(-0.97%) |
Apr 10, 2008 | 78.39 | 79.60 | 78.12 | 79.49 | 840,332 | +1.11(+1.42%) |
Apr 09, 2008 | 80.61 | 80.93 | 78.02 | 78.37 | 3,554,856 | -2.90(-3.56%) |
Apr 08, 2008 | 80.81 | 81.47 | 80.59 | 81.27 | 631,986 | -0.16(-0.20%) |
Apr 07, 2008 | 82.32 | 82.32 | 80.94 | 81.43 | 1,544,521 | +0.05(+0.07%) |
Apr 04, 2008 | 82.22 | 82.22 | 80.82 | 81.38 | 1,329,276 | -0.26(-0.31%) |
Apr 03, 2008 | 81.33 | 82.00 | 80.43 | 81.63 | 1,542,300 | -0.04(-0.04%) |
Apr 02, 2008 | 81.34 | 82.08 | 80.83 | 81.67 | 2,286,800 | +0.36(+0.44%) |
Apr 01, 2008 | 79.10 | 81.32 | 78.92 | 81.31 | 1,024,070 | +3.24(+4.15%) |
Mar 31, 2008 | 78.28 | 78.48 | 76.69 | 78.07 | 2,573,053 | +0.33(+0.42%) |
Mar 28, 2008 | 78.69 | 78.73 | 77.56 | 77.74 | 1,038,036 | -0.41(-0.53%) |
Mar 27, 2008 | 78.90 | 79.18 | 77.69 | 78.15 | 694,280 | -0.58(-0.74%) |
Mar 26, 2008 | 80.08 | 80.08 | 78.03 | 78.74 | 1,827,234 | -1.41(-1.76%) |
Mar 25, 2008 | 79.21 | 80.65 | 78.94 | 80.14 | 1,683,079 | +0.36(+0.45%) |
Mar 24, 2008 | 77.98 | 80.27 | 77.75 | 79.79 | 1,165,563 | +2.48(+3.20%) |
Mar 21, 2008 | 73.83 | 77.31 | 73.83 | 77.31 | 1,619,634 | +0.00(+0.00%) |
Mar 20, 2008 | 73.83 | 77.31 | 73.83 | 77.31 | 1,619,634 | +2.61(+3.50%) |
Mar 19, 2008 | 77.17 | 77.46 | 74.69 | 74.70 | 991,625 | -2.21(-2.87%) |
Mar 18, 2008 | 74.87 | 77.07 | 74.53 | 76.91 | 1,648,104 | +3.94(+5.40%) |
Mar 17, 2008 | 72.63 | 73.92 | 72.41 | 72.97 | 2,006,206 | -0.72(-0.98%) |
Mar 14, 2008 | 75.59 | 75.63 | 72.93 | 73.70 | 1,317,060 | -1.76(-2.34%) |
Mar 13, 2008 | 73.28 | 75.63 | 72.51 | 75.46 | 3,395,457 | +1.41(+1.90%) |
Mar 12, 2008 | 75.39 | 75.82 | 74.04 | 74.05 | 2,962,470 | -1.25(-1.66%) |
Mar 11, 2008 | 74.19 | 75.37 | 72.62 | 75.30 | 1,701,037 | +3.07(+4.25%) |
Mar 10, 2008 | 72.39 | 74.19 | 71.87 | 72.23 | 1,720,135 | -1.34(-1.82%) |
Mar 07, 2008 | 73.09 | 75.01 | 72.48 | 73.58 | 2,192,431 | -0.52(-0.70%) |
Mar 06, 2008 | 75.63 | 75.78 | 74.06 | 74.09 | 1,499,274 | -2.18(-2.86%) |
Mar 05, 2008 | 75.54 | 76.86 | 75.18 | 76.27 | 3,958,549 | +0.79(+1.05%) |
Mar 04, 2008 | 74.81 | 75.81 | 73.93 | 75.48 | 3,123,190 | +0.43(+0.58%) |
Mar 03, 2008 | 73.87 | 75.29 | 73.66 | 75.04 | 1,292,366 | +0.63(+0.84%) |
Feb 29, 2008 | 75.82 | 75.82 | 74.23 | 74.42 | 989,551 | -2.03(-2.65%) |
Feb 28, 2008 | 77.31 | 77.31 | 76.08 | 76.45 | 1,008,394 | -1.25(-1.61%) |
Feb 27, 2008 | 78.17 | 78.86 | 77.15 | 77.70 | 2,119,427 | -1.01(-1.29%) |
Feb 26, 2008 | 77.64 | 79.01 | 77.46 | 78.71 | 1,078,936 | +0.86(+1.10%) |
Feb 25, 2008 | 76.45 | 78.07 | 75.65 | 77.85 | 1,012,488 | +1.23(+1.61%) |
Feb 22, 2008 | 76.64 | 76.95 | 74.99 | 76.62 | 1,836,405 | +0.00(+0.00%) |
Feb 21, 2008 | 77.69 | 78.49 | 76.45 | 76.62 | 1,027,986 | -0.79(-1.03%) |
Feb 20, 2008 | 75.41 | 77.91 | 75.41 | 77.41 | 1,646,747 | +0.52(+0.68%) |
Feb 19, 2008 | 77.56 | 77.95 | 76.01 | 76.89 | 3,558,418 | -0.03(-0.04%) |
Feb 18, 2008 | 76.64 | 77.24 | 76.06 | 76.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.64 | 77.24 | 76.06 | 76.92 | 2,119,530 | -0.05(-0.06%) |
Feb 14, 2008 | 78.21 | 78.56 | 76.86 | 76.97 | 1,821,808 | -1.09(-1.39%) |
Feb 13, 2008 | 77.45 | 78.47 | 76.92 | 78.05 | 1,644,420 | +0.69(+0.90%) |
Feb 12, 2008 | 77.88 | 78.86 | 76.77 | 77.36 | 2,441,655 | -0.25(-0.32%) |
Feb 11, 2008 | 76.81 | 77.73 | 75.81 | 77.61 | 2,523,140 | +0.52(+0.68%) |
Feb 08, 2008 | 77.77 | 78.09 | 76.42 | 77.08 | 3,888,682 | -0.75(-0.96%) |
Feb 07, 2008 | 75.61 | 78.24 | 75.53 | 77.83 | 1,639,804 | +1.23(+1.61%) |
Feb 06, 2008 | 76.55 | 78.03 | 76.30 | 76.60 | 1,716,168 | +0.14(+0.19%) |
Feb 05, 2008 | 76.62 | 77.56 | 75.97 | 76.46 | 4,538,382 | -0.88(-1.14%) |
Feb 04, 2008 | 78.48 | 78.91 | 77.29 | 77.34 | 4,181,428 | -1.18(-1.50%) |
Feb 01, 2008 | 77.52 | 78.78 | 77.19 | 78.52 | 1,719,857 | +1.00(+1.28%) |
Jan 31, 2008 | 75.18 | 78.45 | 74.29 | 77.52 | 3,232,473 | +1.64(+2.15%) |
Jan 30, 2008 | 74.58 | 76.87 | 74.58 | 75.89 | 1,551,505 | +1.20(+1.60%) |
Jan 29, 2008 | 74.87 | 75.41 | 74.35 | 74.69 | 1,121,290 | +0.99(+1.34%) |
Jan 28, 2008 | 72.73 | 73.85 | 72.32 | 73.71 | 1,235,436 | +0.49(+0.67%) |
Jan 25, 2008 | 73.26 | 74.70 | 72.87 | 73.21 | 2,711,001 | +0.16(+0.23%) |
Jan 24, 2008 | 73.60 | 74.44 | 72.72 | 73.05 | 2,708,950 | +0.05(+0.08%) |
Jan 23, 2008 | 67.32 | 73.35 | 67.32 | 72.99 | 2,262,237 | +4.69(+6.86%) |
Jan 22, 2008 | 61.15 | 68.88 | 61.15 | 68.31 | 1,926,132 | -0.03(-0.04%) |
Jan 21, 2008 | 68.19 | 69.27 | 67.12 | 68.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.19 | 69.27 | 67.12 | 68.33 | 1,062,193 | +0.64(+0.94%) |
Jan 17, 2008 | 69.70 | 70.64 | 67.65 | 67.69 | 1,323,533 | -1.79(-2.58%) |
Jan 16, 2008 | 68.69 | 70.21 | 68.31 | 69.48 | 1,324,650 | +0.49(+0.71%) |
Jan 15, 2008 | 69.80 | 70.08 | 68.93 | 68.99 | 849,909 | -1.05(-1.50%) |
Jan 14, 2008 | 68.46 | 70.18 | 68.24 | 70.04 | 579,391 | +1.49(+2.17%) |
Jan 11, 2008 | 69.51 | 69.83 | 68.33 | 68.55 | 1,318,487 | -1.31(-1.87%) |
Jan 10, 2008 | 67.58 | 70.67 | 67.58 | 69.86 | 2,130,876 | +1.80(+2.64%) |
Jan 09, 2008 | 67.59 | 68.16 | 66.55 | 68.06 | 1,686,183 | +0.10(+0.15%) |
Jan 08, 2008 | 69.79 | 70.67 | 67.78 | 67.96 | 1,204,590 | -2.16(-3.07%) |
Jan 07, 2008 | 70.35 | 70.65 | 68.95 | 70.12 | 1,135,271 | +0.44(+0.63%) |
Jan 04, 2008 | 70.16 | 71.53 | 69.42 | 69.68 | 808,633 | -2.53(-3.50%) |
Jan 03, 2008 | 72.82 | 73.35 | 72.17 | 72.21 | 981,431 | -0.39(-0.54%) |
Jan 02, 2008 | 74.44 | 74.79 | 72.60 | 72.60 | 1,399,804 | -1.62(-2.18%) |
Jan 01, 2008 | 75.50 | 75.50 | 74.22 | 74.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 75.50 | 75.50 | 74.22 | 74.22 | 1,025,158 | -1.42(-1.87%) |
Dec 28, 2007 | 75.56 | 76.41 | 75.48 | 75.63 | 738,035 | +0.07(+0.10%) |
Dec 27, 2007 | 76.25 | 76.38 | 75.51 | 75.56 | 560,521 | -1.22(-1.59%) |
Dec 26, 2007 | 76.74 | 76.97 | 76.21 | 76.78 | 410,757 | -0.44(-0.57%) |
Dec 24, 2007 | 76.18 | 77.24 | 76.18 | 77.22 | 76,633 | +1.13(+1.49%) |
Dec 21, 2007 | 75.60 | 76.52 | 75.60 | 76.09 | 248,096 | +0.93(+1.24%) |
Dec 20, 2007 | 75.30 | 75.34 | 74.04 | 75.16 | 554,281 | +0.05(+0.07%) |
Dec 19, 2007 | 75.24 | 76.06 | 73.26 | 75.10 | 671,530 | -1.44(-1.89%) |
Dec 18, 2007 | 78.26 | 78.26 | 75.50 | 76.55 | 1,052,753 | +0.22(+0.29%) |
Dec 17, 2007 | 76.04 | 77.19 | 76.04 | 76.33 | 772,140 | +0.12(+0.16%) |
Dec 14, 2007 | 77.86 | 77.93 | 76.19 | 76.21 | 389,518 | -1.82(-2.33%) |
Dec 13, 2007 | 77.16 | 78.15 | 76.79 | 78.03 | 667,699 | +0.62(+0.80%) |
Dec 12, 2007 | 79.19 | 80.30 | 76.76 | 77.40 | 1,437,102 | +0.28(+0.37%) |
Dec 11, 2007 | 80.60 | 80.94 | 75.95 | 77.12 | 1,714,407 | -3.28(-4.08%) |
Dec 10, 2007 | 79.62 | 80.61 | 79.50 | 80.40 | 520,672 | +0.58(+0.72%) |
Dec 07, 2007 | 78.83 | 80.43 | 78.83 | 79.83 | 1,041,970 | +1.09(+1.38%) |
Dec 06, 2007 | 78.20 | 78.74 | 76.79 | 78.74 | 775,424 | +1.65(+2.14%) |
Dec 05, 2007 | 76.18 | 77.09 | 76.18 | 77.08 | 645,365 | +1.33(+1.76%) |
Dec 04, 2007 | 75.27 | 76.24 | 74.93 | 75.75 | 763,272 | +0.14(+0.18%) |
Dec 03, 2007 | 75.60 | 76.37 | 75.52 | 75.61 | 781,936 | -0.78(-1.02%) |
Nov 30, 2007 | 76.45 | 76.70 | 75.69 | 76.39 | 962,636 | +1.45(+1.94%) |
Nov 29, 2007 | 75.28 | 75.47 | 74.55 | 74.94 | 650,182 | -0.64(-0.85%) |
Nov 28, 2007 | 74.28 | 76.02 | 73.88 | 75.58 | 960,358 | +2.32(+3.17%) |
Nov 27, 2007 | 72.62 | 73.35 | 72.00 | 73.26 | 1,218,914 | +1.20(+1.66%) |
Nov 26, 2007 | 72.23 | 73.96 | 71.77 | 72.06 | 950,551 | -0.72(-0.99%) |
Nov 23, 2007 | 72.14 | 73.19 | 72.14 | 72.78 | 132,357 | +1.26(+1.76%) |
Nov 21, 2007 | 71.89 | 72.62 | 71.22 | 71.52 | 798,540 | -0.90(-1.24%) |
Nov 20, 2007 | 73.17 | 73.99 | 71.42 | 72.42 | 728,568 | -0.67(-0.91%) |
Nov 19, 2007 | 74.57 | 74.57 | 72.87 | 73.08 | 937,668 | -1.74(-2.33%) |
Nov 16, 2007 | 76.24 | 76.24 | 74.14 | 74.83 | 1,313,393 | -1.40(-1.83%) |
Nov 15, 2007 | 76.33 | 77.17 | 75.63 | 76.23 | 989,013 | -0.55(-0.71%) |
Nov 14, 2007 | 77.46 | 77.83 | 76.34 | 76.77 | 1,142,390 | -0.25(-0.32%) |
Nov 13, 2007 | 75.95 | 77.10 | 75.77 | 77.02 | 993,392 | +1.36(+1.80%) |
Nov 12, 2007 | 74.72 | 76.70 | 74.72 | 75.66 | 1,534,712 | +0.37(+0.50%) |
Nov 09, 2007 | 75.23 | 76.39 | 75.23 | 75.29 | 712,164 | -1.52(-1.97%) |
Nov 08, 2007 | 76.19 | 77.13 | 75.17 | 76.80 | 1,761,766 | +0.44(+0.57%) |
Nov 07, 2007 | 77.68 | 77.86 | 76.26 | 76.36 | 1,032,256 | -2.43(-3.08%) |
Nov 06, 2007 | 78.54 | 78.89 | 77.87 | 78.79 | 478,413 | +0.56(+0.71%) |
Nov 05, 2007 | 78.02 | 78.73 | 77.32 | 78.24 | 823,375 | -0.22(-0.28%) |
Nov 02, 2007 | 78.49 | 78.87 | 77.24 | 78.45 | 771,264 | +0.26(+0.34%) |
Nov 01, 2007 | 79.65 | 79.66 | 77.95 | 78.19 | 1,125,202 | -1.99(-2.48%) |
Oct 31, 2007 | 79.38 | 80.62 | 79.17 | 80.18 | 1,167,241 | +0.93(+1.18%) |
Oct 30, 2007 | 78.85 | 79.80 | 78.85 | 79.25 | 832,023 | +0.03(+0.03%) |
Oct 29, 2007 | 79.83 | 79.97 | 78.83 | 79.22 | 813,741 | -0.65(-0.81%) |
Oct 26, 2007 | 79.40 | 79.87 | 78.14 | 79.87 | 1,339,011 | +0.64(+0.81%) |
Oct 25, 2007 | 80.18 | 80.18 | 78.06 | 79.23 | 1,016,054 | -0.86(-1.07%) |
Oct 24, 2007 | 80.02 | 80.59 | 78.38 | 80.09 | 1,084,586 | -0.72(-0.89%) |
Oct 23, 2007 | 80.56 | 80.91 | 80.15 | 80.81 | 636,279 | +1.64(+2.07%) |
Oct 22, 2007 | 78.14 | 79.73 | 77.73 | 79.18 | 930,334 | +0.39(+0.50%) |
Oct 19, 2007 | 80.23 | 80.25 | 78.25 | 78.78 | 1,054,261 | -1.30(-1.62%) |
Oct 18, 2007 | 79.60 | 80.56 | 79.51 | 80.08 | 1,324,669 | +0.20(+0.25%) |
Oct 17, 2007 | 79.99 | 80.21 | 78.89 | 79.88 | 1,082,178 | +0.81(+1.03%) |
Oct 16, 2007 | 79.75 | 79.75 | 78.80 | 79.07 | 1,161,001 | -0.66(-0.82%) |
Oct 15, 2007 | 79.56 | 82.35 | 79.54 | 79.72 | 1,165,271 | -0.75(-0.93%) |
Oct 12, 2007 | 79.98 | 80.90 | 79.84 | 80.47 | 349,887 | +0.49(+0.61%) |
Oct 11, 2007 | 81.07 | 81.30 | 79.12 | 79.98 | 802,793 | -0.80(-0.99%) |
Oct 10, 2007 | 80.78 | 80.78 | 80.78 | 80.78 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 80.78 | 80.78 | 80.78 | 80.78 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 81.41 | 81.97 | 80.39 | 80.78 | 334,396 | -0.83(-1.02%) |
Oct 05, 2007 | 79.71 | 82.18 | 79.70 | 81.62 | 981,788 | +2.57(+3.25%) |
Oct 04, 2007 | 79.51 | 79.52 | 78.98 | 79.05 | 469,217 | -0.34(-0.43%) |
Oct 03, 2007 | 80.36 | 80.36 | 79.06 | 79.39 | 883,149 | -1.20(-1.48%) |
Oct 02, 2007 | 80.18 | 80.62 | 80.08 | 80.58 | 225,303 | +0.19(+0.24%) |
Oct 01, 2007 | 79.40 | 80.51 | 79.15 | 80.39 | 1,024,538 | +1.24(+1.57%) |
Sep 28, 2007 | 79.30 | 79.57 | 78.83 | 79.15 | 610,990 | +0.17(+0.22%) |
Sep 27, 2007 | 79.39 | 79.56 | 78.80 | 78.98 | 613,234 | -0.11(-0.14%) |
Sep 26, 2007 | 78.50 | 79.53 | 78.50 | 79.09 | 1,065,428 | +0.46(+0.58%) |
Sep 25, 2007 | 77.86 | 78.67 | 77.47 | 78.63 | 288,033 | +0.41(+0.53%) |
Sep 24, 2007 | 79.01 | 79.32 | 78.03 | 78.22 | 1,082,725 | -0.96(-1.21%) |
Sep 21, 2007 | 79.18 | 79.62 | 79.10 | 79.18 | 371,235 | +0.56(+0.71%) |
Sep 20, 2007 | 80.20 | 80.20 | 78.62 | 78.62 | 1,751,738 | -1.78(-2.22%) |
Sep 19, 2007 | 81.35 | 81.35 | 79.90 | 80.40 | 654,124 | -0.48(-0.59%) |
Sep 18, 2007 | 78.17 | 80.99 | 77.72 | 80.88 | 1,539,572 | +3.09(+3.97%) |
Sep 17, 2007 | 78.43 | 78.55 | 77.78 | 77.79 | 166,842 | -0.84(-1.07%) |
Sep 14, 2007 | 77.93 | 78.92 | 77.93 | 78.63 | 224,318 | -0.03(-0.03%) |
Sep 13, 2007 | 78.32 | 79.13 | 77.60 | 78.66 | 445,680 | +0.96(+1.23%) |
Sep 12, 2007 | 77.84 | 78.15 | 77.48 | 77.70 | 504,688 | -0.62(-0.79%) |
Sep 11, 2007 | 77.49 | 78.54 | 77.21 | 78.32 | 424,551 | +1.44(+1.88%) |
Sep 10, 2007 | 77.90 | 77.92 | 76.26 | 76.87 | 744,332 | -0.78(-1.00%) |
Sep 07, 2007 | 77.82 | 78.33 | 77.16 | 77.65 | 647,445 | -1.63(-2.05%) |
Sep 06, 2007 | 79.41 | 79.61 | 78.29 | 79.28 | 193,445 | +0.04(+0.05%) |
Sep 05, 2007 | 80.06 | 80.19 | 78.92 | 79.24 | 845,817 | -1.32(-1.63%) |
Sep 04, 2007 | 79.71 | 80.99 | 79.40 | 80.56 | 753,966 | +0.63(+0.79%) |
Aug 31, 2007 | 79.56 | 80.30 | 78.89 | 79.93 | 623,361 | +1.49(+1.90%) |
Aug 30, 2007 | 78.50 | 79.47 | 77.85 | 78.44 | 1,046,379 | -1.04(-1.31%) |
Aug 29, 2007 | 78.29 | 79.72 | 77.98 | 79.48 | 236,688 | +1.85(+2.39%) |
Aug 28, 2007 | 79.47 | 79.47 | 77.53 | 77.62 | 351,749 | -1.98(-2.49%) |
Aug 27, 2007 | 80.19 | 80.46 | 79.57 | 79.61 | 446,774 | -0.90(-1.11%) |
Aug 24, 2007 | 79.58 | 80.50 | 79.51 | 80.50 | 446,993 | +1.01(+1.28%) |
Aug 23, 2007 | 81.19 | 81.19 | 79.17 | 79.49 | 971,278 | -1.10(-1.36%) |
Aug 22, 2007 | 79.92 | 80.71 | 79.80 | 80.58 | 565,557 | +1.71(+2.17%) |
Aug 21, 2007 | 79.17 | 79.82 | 78.33 | 78.88 | 691,565 | -0.34(-0.43%) |
Aug 20, 2007 | 78.56 | 79.74 | 78.35 | 79.21 | 698,790 | +1.18(+1.51%) |
Aug 17, 2007 | 78.47 | 79.47 | 76.79 | 78.03 | 1,864,937 | +1.64(+2.14%) |
Aug 16, 2007 | 75.92 | 77.21 | 73.44 | 76.40 | 1,578,327 | -0.46(-0.59%) |
Aug 15, 2007 | 79.19 | 79.83 | 76.71 | 76.86 | 976,533 | -2.91(-3.65%) |
Aug 14, 2007 | 81.99 | 81.99 | 79.40 | 79.77 | 1,054,371 | -2.22(-2.71%) |
Aug 13, 2007 | 82.15 | 82.50 | 81.58 | 81.99 | 260,883 | +0.82(+1.00%) |
Aug 10, 2007 | 80.52 | 81.68 | 79.81 | 81.18 | 786,043 | -0.14(-0.17%) |
Aug 09, 2007 | 81.61 | 82.98 | 81.31 | 81.31 | 1,363,533 | -1.56(-1.88%) |
Aug 08, 2007 | 83.18 | 83.82 | 82.23 | 82.88 | 1,300,475 | +0.39(+0.48%) |
Aug 07, 2007 | 80.84 | 82.48 | 80.53 | 82.48 | 1,472,901 | +1.26(+1.55%) |
Aug 06, 2007 | 79.67 | 81.22 | 79.09 | 81.22 | 1,304,525 | +1.26(+1.58%) |
Aug 03, 2007 | 81.20 | 82.76 | 79.96 | 79.96 | 1,222,199 | -2.80(-3.38%) |
Aug 02, 2007 | 82.67 | 84.18 | 81.85 | 82.76 | 970,621 | -0.03(-0.03%) |
Aug 01, 2007 | 82.51 | 83.11 | 81.10 | 82.78 | 1,548,987 | +0.58(+0.70%) |
Jul 31, 2007 | 83.69 | 84.39 | 82.21 | 82.21 | 969,855 | -0.64(-0.77%) |
Jul 30, 2007 | 82.39 | 83.64 | 81.97 | 82.85 | 495,273 | +0.32(+0.39%) |
Jul 27, 2007 | 82.67 | 83.56 | 82.21 | 82.53 | 613,946 | -1.04(-1.25%) |
Jul 26, 2007 | 83.37 | 84.14 | 82.02 | 83.57 | 842,752 | -1.99(-2.33%) |
Jul 25, 2007 | 86.91 | 86.91 | 84.67 | 85.56 | 1,573,050 | -0.56(-0.65%) |
Jul 24, 2007 | 86.78 | 87.42 | 85.89 | 86.12 | 386,453 | -1.51(-1.72%) |
Jul 23, 2007 | 87.91 | 88.07 | 87.45 | 87.63 | 316,716 | +0.06(+0.07%) |
Jul 20, 2007 | 88.69 | 88.69 | 87.05 | 87.56 | 456,189 | -1.65(-1.85%) |
Jul 19, 2007 | 89.61 | 89.61 | 88.81 | 89.22 | 424,222 | +0.53(+0.60%) |
Jul 18, 2007 | 88.75 | 89.68 | 88.13 | 88.69 | 1,224,498 | +0.52(+0.59%) |
Jul 17, 2007 | 87.87 | 88.58 | 87.79 | 88.16 | 491,113 | +0.50(+0.57%) |
Jul 16, 2007 | 87.75 | 88.60 | 87.53 | 87.66 | 1,049,554 | -0.07(-0.08%) |
Jul 13, 2007 | 87.14 | 87.88 | 86.62 | 87.74 | 187,314 | +0.48(+0.55%) |
Jul 12, 2007 | 86.61 | 87.25 | 86.47 | 87.25 | 453,781 | +0.83(+0.96%) |
Jul 11, 2007 | 85.42 | 86.42 | 84.91 | 86.42 | 431,667 | +1.47(+1.73%) |
Jul 10, 2007 | 85.59 | 85.96 | 84.90 | 84.95 | 430,681 | -1.19(-1.38%) |
Jul 09, 2007 | 86.08 | 86.59 | 85.81 | 86.14 | 152,063 | +0.70(+0.82%) |
Jul 06, 2007 | 85.31 | 85.62 | 84.79 | 85.43 | 130,496 | +0.42(+0.49%) |
Jul 05, 2007 | 85.00 | 85.46 | 84.68 | 85.01 | 307,958 | -0.29(-0.34%) |
Jul 03, 2007 | 84.58 | 85.40 | 84.58 | 85.31 | 185,015 | +1.13(+1.35%) |
Jul 02, 2007 | 83.72 | 84.22 | 83.61 | 84.17 | 188,738 | +0.87(+1.04%) |
Jun 29, 2007 | 84.08 | 84.28 | 82.88 | 83.31 | 332,590 | -0.50(-0.60%) |
Jun 28, 2007 | 84.04 | 84.15 | 83.47 | 83.81 | 288,361 | -0.23(-0.27%) |
Jun 27, 2007 | 82.85 | 84.12 | 82.45 | 84.04 | 656,641 | +0.80(+0.97%) |
Jun 26, 2007 | 84.18 | 84.20 | 83.08 | 83.23 | 940,734 | -0.83(-0.99%) |
Jun 25, 2007 | 83.94 | 84.89 | 83.83 | 84.06 | 860,597 | +0.17(+0.21%) |
Jun 22, 2007 | 84.26 | 84.47 | 83.41 | 83.89 | 336,969 | -0.26(-0.30%) |
Jun 21, 2007 | 83.81 | 84.54 | 83.21 | 84.15 | 380,869 | +0.38(+0.46%) |
Jun 20, 2007 | 84.04 | 85.07 | 83.70 | 83.76 | 702,622 | -0.37(-0.43%) |
Jun 19, 2007 | 83.74 | 84.36 | 83.51 | 84.13 | 371,345 | +0.00(+0.00%) |
Jun 18, 2007 | 84.72 | 84.86 | 84.03 | 84.13 | 155,128 | -0.69(-0.82%) |
Jun 15, 2007 | 85.31 | 85.73 | 84.69 | 84.82 | 797,429 | +0.37(+0.43%) |
Jun 14, 2007 | 83.26 | 84.71 | 83.26 | 84.46 | 838,701 | +1.28(+1.54%) |
Jun 13, 2007 | 82.21 | 83.31 | 81.91 | 83.18 | 274,239 | +1.22(+1.49%) |
Jun 12, 2007 | 82.85 | 83.17 | 81.93 | 81.95 | 432,871 | -1.49(-1.78%) |
Jun 11, 2007 | 83.49 | 84.08 | 83.15 | 83.44 | 629,053 | -0.41(-0.49%) |
Jun 08, 2007 | 82.84 | 83.93 | 82.58 | 83.85 | 1,914,859 | +1.21(+1.46%) |
Jun 07, 2007 | 84.10 | 84.31 | 82.62 | 82.65 | 1,004,449 | -1.66(-1.97%) |
Jun 06, 2007 | 85.50 | 85.53 | 84.05 | 84.31 | 2,443,960 | -1.46(-1.70%) |
Jun 05, 2007 | 86.33 | 86.70 | 85.63 | 85.77 | 204,174 | -0.75(-0.87%) |
Jun 04, 2007 | 87.23 | 87.23 | 86.52 | 86.52 | 212,932 | -0.67(-0.76%) |
Jun 01, 2007 | 87.21 | 87.63 | 86.80 | 87.19 | 236,032 | +0.50(+0.58%) |
May 31, 2007 | 85.68 | 86.96 | 85.68 | 86.69 | 570,812 | +1.04(+1.22%) |
May 30, 2007 | 85.14 | 85.70 | 84.65 | 85.64 | 396,306 | +0.37(+0.44%) |
May 29, 2007 | 84.86 | 85.33 | 84.62 | 85.27 | 522,532 | +0.78(+0.92%) |
May 25, 2007 | 84.13 | 84.89 | 84.13 | 84.49 | 261,649 | +0.55(+0.65%) |
May 24, 2007 | 85.00 | 85.83 | 83.84 | 83.94 | 496,805 | -1.13(-1.33%) |
May 23, 2007 | 85.37 | 85.87 | 85.08 | 85.08 | 3,342,436 | +0.03(+0.03%) |
May 22, 2007 | 84.95 | 85.23 | 84.58 | 85.05 | 680,945 | -0.08(-0.10%) |
May 21, 2007 | 84.95 | 85.53 | 84.83 | 85.13 | 1,107,795 | -0.16(-0.18%) |
May 18, 2007 | 85.31 | 85.49 | 84.87 | 85.29 | 551,215 | -0.05(-0.06%) |
May 17, 2007 | 85.41 | 85.90 | 84.97 | 85.34 | 1,024,484 | -0.13(-0.15%) |
May 16, 2007 | 84.40 | 85.47 | 84.27 | 85.47 | 2,240,552 | +1.60(+1.91%) |
May 15, 2007 | 83.94 | 84.84 | 83.79 | 83.87 | 491,988 | +0.07(+0.09%) |
May 14, 2007 | 84.54 | 84.71 | 83.41 | 83.80 | 708,424 | -0.53(-0.63%) |
May 11, 2007 | 84.22 | 84.59 | 83.88 | 84.33 | 168,265 | +0.20(+0.24%) |
May 10, 2007 | 85.10 | 85.18 | 83.63 | 84.13 | 916,758 | -1.26(-1.48%) |
May 09, 2007 | 85.22 | 85.50 | 84.86 | 85.39 | 622,047 | -0.03(-0.03%) |
May 08, 2007 | 84.24 | 85.69 | 84.10 | 85.42 | 2,002,659 | +0.90(+1.07%) |
May 07, 2007 | 84.68 | 84.97 | 84.31 | 84.51 | 240,849 | -0.06(-0.08%) |
May 04, 2007 | 84.49 | 84.68 | 84.17 | 84.58 | 536,764 | +0.52(+0.62%) |
May 03, 2007 | 84.42 | 86.23 | 84.02 | 84.05 | 911,066 | +0.70(+0.84%) |
May 02, 2007 | 82.36 | 83.57 | 82.36 | 83.35 | 558,550 | +1.00(+1.22%) |