Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 85.28 | 85.70 | 85.02 | 85.49 | 1,401,364 | -0.37(-0.43%) |
May 29, 2008 | 86.32 | 86.98 | 85.57 | 85.86 | 1,884,712 | -0.48(-0.56%) |
May 28, 2008 | 85.20 | 86.39 | 84.88 | 86.34 | 2,144,753 | +1.27(+1.49%) |
May 27, 2008 | 85.77 | 85.84 | 84.90 | 85.07 | 2,055,461 | -1.09(-1.27%) |
May 26, 2008 | 86.87 | 86.87 | 85.66 | 86.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 86.87 | 86.87 | 85.66 | 86.16 | 1,729,475 | -0.28(-0.32%) |
May 22, 2008 | 87.56 | 87.74 | 86.03 | 86.44 | 2,285,129 | -0.88(-1.01%) |
May 21, 2008 | 87.95 | 88.73 | 87.01 | 87.32 | 3,644,413 | +2.14(+2.51%) |
May 20, 2008 | 85.13 | 85.32 | 84.35 | 85.18 | 1,837,896 | +0.42(+0.50%) |
May 19, 2008 | 84.92 | 85.39 | 84.36 | 84.76 | 2,801,303 | +1.45(+1.74%) |
May 16, 2008 | 82.17 | 83.31 | 82.00 | 83.31 | 1,708,696 | +3.06(+3.81%) |
May 15, 2008 | 80.41 | 80.58 | 79.48 | 80.25 | 1,291,969 | +0.90(+1.13%) |
May 14, 2008 | 79.93 | 80.33 | 79.30 | 79.35 | 1,061,283 | -0.70(-0.87%) |
May 13, 2008 | 79.73 | 80.19 | 79.28 | 80.05 | 1,876,154 | -1.07(-1.32%) |
May 12, 2008 | 80.89 | 81.23 | 80.22 | 81.12 | 1,248,755 | +0.72(+0.90%) |
May 09, 2008 | 79.94 | 80.59 | 79.32 | 80.40 | 1,515,892 | +0.03(+0.04%) |
May 08, 2008 | 80.57 | 80.57 | 79.93 | 80.37 | 1,932,615 | -0.31(-0.38%) |
May 07, 2008 | 80.73 | 81.18 | 80.30 | 80.68 | 2,096,850 | -0.51(-0.63%) |
May 06, 2008 | 79.75 | 81.31 | 79.74 | 81.19 | 1,741,288 | +0.76(+0.94%) |
May 05, 2008 | 80.00 | 80.52 | 79.94 | 80.43 | 1,064,682 | +0.25(+0.31%) |
May 02, 2008 | 79.86 | 80.35 | 79.58 | 80.18 | 1,644,680 | +0.47(+0.59%) |
May 01, 2008 | 79.58 | 80.14 | 78.70 | 79.71 | 1,884,717 | -0.60(-0.75%) |
Apr 30, 2008 | 80.76 | 80.84 | 79.78 | 80.31 | 2,879,236 | +0.12(+0.15%) |
Apr 29, 2008 | 80.59 | 80.79 | 80.05 | 80.19 | 3,164,935 | +3.47(+4.52%) |
Apr 28, 2008 | 77.28 | 77.54 | 76.71 | 76.72 | 1,168,519 | -0.51(-0.66%) |
Apr 25, 2008 | 76.67 | 77.24 | 76.09 | 77.23 | 1,761,306 | +1.37(+1.81%) |
Apr 24, 2008 | 76.32 | 76.50 | 75.60 | 75.86 | 2,526,319 | -1.81(-2.33%) |
Apr 23, 2008 | 77.30 | 78.40 | 76.73 | 77.67 | 3,225,653 | +1.21(+1.58%) |
Apr 22, 2008 | 76.44 | 76.90 | 76.26 | 76.46 | 3,007,310 | -0.46(-0.60%) |
Apr 21, 2008 | 76.91 | 77.32 | 76.41 | 76.92 | 976,452 | +0.53(+0.69%) |
Apr 18, 2008 | 76.06 | 76.47 | 75.42 | 76.39 | 1,844,968 | +0.72(+0.95%) |
Apr 17, 2008 | 74.77 | 75.81 | 74.76 | 75.67 | 2,285,468 | -0.57(-0.75%) |
Apr 16, 2008 | 74.98 | 76.24 | 74.86 | 76.24 | 1,464,250 | +2.43(+3.29%) |
Apr 15, 2008 | 73.61 | 74.05 | 73.05 | 73.81 | 1,285,602 | +0.41(+0.56%) |
Apr 14, 2008 | 73.22 | 73.82 | 72.74 | 73.40 | 1,361,799 | +0.69(+0.95%) |
Apr 11, 2008 | 72.74 | 73.15 | 72.33 | 72.71 | 1,148,308 | -0.25(-0.34%) |
Apr 10, 2008 | 73.21 | 73.60 | 72.48 | 72.96 | 2,164,544 | -0.61(-0.83%) |
Apr 09, 2008 | 73.41 | 73.93 | 73.17 | 73.57 | 1,839,302 | +0.72(+0.99%) |
Apr 08, 2008 | 72.50 | 73.00 | 72.14 | 72.85 | 1,158,853 | +0.72(+1.00%) |
Apr 07, 2008 | 72.50 | 72.77 | 71.99 | 72.13 | 2,224,065 | +0.44(+0.61%) |
Apr 04, 2008 | 71.27 | 71.99 | 71.24 | 71.69 | 1,665,685 | +0.61(+0.86%) |
Apr 03, 2008 | 70.71 | 71.34 | 70.52 | 71.08 | 1,819,361 | +0.86(+1.22%) |
Apr 02, 2008 | 68.83 | 70.68 | 68.76 | 70.22 | 2,412,343 | +0.32(+0.46%) |
Apr 01, 2008 | 68.31 | 69.95 | 68.29 | 69.90 | 1,403,617 | +0.92(+1.33%) |
Mar 31, 2008 | 69.04 | 69.43 | 68.51 | 68.98 | 1,881,776 | +1.23(+1.82%) |
Mar 28, 2008 | 68.14 | 68.61 | 67.60 | 67.75 | 1,364,297 | -0.51(-0.75%) |
Mar 27, 2008 | 69.35 | 69.35 | 67.80 | 68.26 | 1,815,100 | -0.28(-0.41%) |
Mar 26, 2008 | 67.11 | 68.54 | 67.01 | 68.54 | 1,649,028 | +1.32(+1.96%) |
Mar 25, 2008 | 67.17 | 67.55 | 66.53 | 67.22 | 1,276,388 | +0.62(+0.93%) |
Mar 24, 2008 | 65.70 | 67.34 | 65.59 | 66.60 | 1,447,365 | +0.92(+1.40%) |
Mar 21, 2008 | 65.71 | 65.86 | 64.89 | 65.68 | 2,386,699 | +0.00(+0.00%) |
Mar 20, 2008 | 65.71 | 65.86 | 64.89 | 65.68 | 2,386,199 | -0.82(-1.23%) |
Mar 19, 2008 | 68.55 | 68.92 | 66.35 | 66.50 | 2,005,929 | -3.17(-4.55%) |
Mar 18, 2008 | 68.69 | 69.95 | 68.58 | 69.67 | 2,047,273 | +1.47(+2.16%) |
Mar 17, 2008 | 68.03 | 69.08 | 67.34 | 68.20 | 1,789,472 | -1.71(-2.45%) |
Mar 14, 2008 | 70.38 | 70.60 | 68.94 | 69.91 | 2,177,378 | -0.83(-1.17%) |
Mar 13, 2008 | 70.08 | 70.79 | 69.75 | 70.74 | 1,453,147 | +0.16(+0.23%) |
Mar 12, 2008 | 70.45 | 70.97 | 70.14 | 70.58 | 1,138,434 | +0.54(+0.77%) |
Mar 11, 2008 | 70.07 | 70.37 | 69.01 | 70.04 | 1,441,420 | +1.01(+1.46%) |
Mar 10, 2008 | 69.54 | 70.12 | 68.41 | 69.03 | 1,410,700 | +0.41(+0.60%) |
Mar 07, 2008 | 68.59 | 69.16 | 67.99 | 68.62 | 2,821,487 | -0.50(-0.72%) |
Mar 06, 2008 | 70.34 | 70.58 | 68.90 | 69.12 | 1,676,694 | -1.64(-2.32%) |
Mar 05, 2008 | 69.50 | 70.94 | 69.30 | 70.76 | 2,000,934 | +1.70(+2.46%) |
Mar 04, 2008 | 69.26 | 69.39 | 68.26 | 69.06 | 2,527,161 | -1.36(-1.93%) |
Mar 03, 2008 | 70.91 | 71.50 | 69.49 | 70.42 | 2,353,631 | -1.03(-1.44%) |
Feb 29, 2008 | 72.37 | 72.44 | 71.29 | 71.45 | 1,115,454 | -1.83(-2.50%) |
Feb 28, 2008 | 72.60 | 73.66 | 72.56 | 73.28 | 1,683,604 | +0.02(+0.03%) |
Feb 27, 2008 | 72.70 | 73.79 | 72.57 | 73.26 | 2,648,824 | +0.01(+0.01%) |
Feb 26, 2008 | 71.90 | 73.40 | 71.82 | 73.25 | 2,926,892 | +0.35(+0.48%) |
Feb 25, 2008 | 72.35 | 73.18 | 71.82 | 72.90 | 2,160,674 | +0.43(+0.59%) |
Feb 22, 2008 | 71.61 | 72.49 | 70.77 | 72.47 | 1,642,170 | +1.77(+2.50%) |
Feb 21, 2008 | 71.38 | 71.54 | 70.46 | 70.70 | 1,382,155 | -0.19(-0.27%) |
Feb 20, 2008 | 69.88 | 71.24 | 69.51 | 70.89 | 1,408,341 | -0.23(-0.32%) |
Feb 19, 2008 | 71.42 | 71.82 | 70.91 | 71.12 | 1,201,862 | +1.38(+1.98%) |
Feb 18, 2008 | 69.42 | 69.81 | 68.86 | 69.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.42 | 69.81 | 68.86 | 69.74 | 1,516,452 | -0.84(-1.19%) |
Feb 14, 2008 | 70.92 | 71.51 | 70.53 | 70.58 | 1,582,387 | -0.51(-0.72%) |
Feb 13, 2008 | 70.35 | 71.32 | 70.08 | 71.09 | 1,218,873 | +1.43(+2.05%) |
Feb 12, 2008 | 69.21 | 70.56 | 69.13 | 69.66 | 2,272,063 | +1.94(+2.86%) |
Feb 11, 2008 | 67.78 | 68.01 | 66.79 | 67.72 | 1,387,076 | +0.19(+0.28%) |
Feb 08, 2008 | 67.00 | 67.78 | 66.76 | 67.53 | 2,842,471 | +0.40(+0.60%) |
Feb 07, 2008 | 67.25 | 67.77 | 66.75 | 67.13 | 3,268,247 | -1.22(-1.78%) |
Feb 06, 2008 | 69.60 | 69.66 | 68.30 | 68.35 | 3,179,390 | -0.50(-0.73%) |
Feb 05, 2008 | 70.92 | 70.92 | 68.74 | 68.85 | 2,115,111 | -2.67(-3.73%) |
Feb 04, 2008 | 71.64 | 72.22 | 71.41 | 71.52 | 1,510,287 | -0.14(-0.20%) |
Feb 01, 2008 | 70.33 | 71.84 | 70.13 | 71.66 | 2,874,767 | +0.25(+0.35%) |
Jan 31, 2008 | 69.29 | 71.89 | 69.08 | 71.41 | 2,928,541 | +0.41(+0.58%) |
Jan 30, 2008 | 71.47 | 72.59 | 70.76 | 71.00 | 2,471,238 | -0.73(-1.02%) |
Jan 29, 2008 | 71.73 | 72.15 | 70.87 | 71.73 | 1,995,836 | -1.13(-1.55%) |
Jan 28, 2008 | 71.56 | 73.01 | 70.80 | 72.86 | 1,329,077 | +1.01(+1.41%) |
Jan 25, 2008 | 74.61 | 74.74 | 71.53 | 71.85 | 2,442,120 | -1.33(-1.82%) |
Jan 24, 2008 | 72.21 | 73.24 | 71.32 | 73.18 | 6,344,669 | +3.23(+4.62%) |
Jan 23, 2008 | 67.81 | 70.26 | 66.82 | 69.95 | 4,068,958 | -2.93(-4.02%) |
Jan 22, 2008 | 69.18 | 73.45 | 69.10 | 72.88 | 3,954,314 | -2.38(-3.16%) |
Jan 21, 2008 | 76.03 | 76.63 | 74.42 | 75.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 76.03 | 76.63 | 74.42 | 75.26 | 1,821,109 | -0.49(-0.65%) |
Jan 17, 2008 | 77.96 | 78.69 | 75.74 | 75.75 | 1,894,726 | -1.76(-2.27%) |
Jan 16, 2008 | 79.59 | 79.88 | 77.38 | 77.51 | 2,011,760 | -2.73(-3.40%) |
Jan 15, 2008 | 80.99 | 81.18 | 79.90 | 80.24 | 1,473,785 | -2.16(-2.62%) |
Jan 14, 2008 | 82.91 | 82.92 | 81.92 | 82.40 | 2,179,275 | +0.80(+0.98%) |
Jan 11, 2008 | 82.56 | 82.58 | 81.30 | 81.60 | 1,846,034 | -1.76(-2.11%) |
Jan 10, 2008 | 82.99 | 83.94 | 82.51 | 83.36 | 2,183,879 | -0.89(-1.06%) |
Jan 09, 2008 | 83.45 | 84.62 | 83.29 | 84.25 | 2,107,431 | +1.15(+1.38%) |
Jan 08, 2008 | 85.21 | 85.24 | 82.96 | 83.10 | 2,249,711 | -3.10(-3.60%) |
Jan 07, 2008 | 86.33 | 86.41 | 85.38 | 86.20 | 3,041,858 | +2.07(+2.46%) |
Jan 04, 2008 | 86.32 | 86.32 | 84.09 | 84.13 | 1,505,700 | -1.74(-2.03%) |
Jan 03, 2008 | 85.90 | 86.00 | 84.07 | 85.87 | 1,360,331 | +1.80(+2.14%) |
Jan 02, 2008 | 84.66 | 84.98 | 83.69 | 84.07 | 1,873,400 | -0.13(-0.15%) |
Jan 01, 2008 | 84.39 | 84.70 | 83.70 | 84.20 | 559,914 | +0.00(+0.00%) |
Dec 31, 2007 | 84.39 | 84.70 | 83.70 | 84.20 | 559,914 | -0.65(-0.77%) |
Dec 28, 2007 | 84.65 | 84.96 | 84.30 | 84.85 | 622,846 | +0.44(+0.52%) |
Dec 27, 2007 | 84.41 | 84.99 | 84.18 | 84.41 | 724,667 | +0.61(+0.73%) |
Dec 26, 2007 | 83.40 | 84.30 | 83.30 | 83.80 | 901,900 | +0.34(+0.41%) |
Dec 24, 2007 | 83.02 | 83.55 | 82.92 | 83.46 | 214,300 | +0.19(+0.23%) |
Dec 21, 2007 | 83.00 | 83.48 | 82.91 | 83.27 | 785,763 | +1.07(+1.30%) |
Dec 20, 2007 | 82.14 | 82.48 | 81.86 | 82.20 | 1,226,320 | +0.70(+0.86%) |
Dec 19, 2007 | 81.24 | 81.99 | 80.88 | 81.50 | 1,247,818 | +1.06(+1.32%) |
Dec 18, 2007 | 81.20 | 81.22 | 79.65 | 80.44 | 1,220,800 | +0.33(+0.41%) |
Dec 17, 2007 | 80.54 | 80.66 | 79.90 | 80.11 | 1,427,000 | -0.91(-1.12%) |
Dec 14, 2007 | 81.40 | 81.96 | 80.81 | 81.02 | 1,000,400 | -1.38(-1.67%) |
Dec 13, 2007 | 81.98 | 82.41 | 81.30 | 82.40 | 1,855,008 | -0.33(-0.40%) |
Dec 12, 2007 | 82.77 | 82.99 | 82.00 | 82.73 | 2,041,847 | +2.16(+2.68%) |
Dec 11, 2007 | 81.86 | 82.20 | 80.57 | 80.57 | 1,068,831 | -1.01(-1.24%) |
Dec 10, 2007 | 81.12 | 81.90 | 81.10 | 81.58 | 894,973 | -0.26(-0.32%) |
Dec 07, 2007 | 81.45 | 81.98 | 81.32 | 81.84 | 795,955 | -0.56(-0.68%) |
Dec 06, 2007 | 81.61 | 82.72 | 81.61 | 82.40 | 950,900 | +0.73(+0.89%) |
Dec 05, 2007 | 81.89 | 82.31 | 81.30 | 81.67 | 1,271,500 | +1.27(+1.58%) |
Dec 04, 2007 | 80.40 | 81.01 | 80.32 | 80.40 | 1,080,400 | -0.23(-0.29%) |
Dec 03, 2007 | 79.95 | 80.65 | 79.89 | 80.63 | 1,172,200 | -0.80(-0.98%) |
Nov 30, 2007 | 81.22 | 81.53 | 80.47 | 81.43 | 1,484,392 | +1.03(+1.28%) |
Nov 29, 2007 | 80.30 | 81.10 | 80.08 | 80.40 | 1,667,900 | -1.30(-1.59%) |
Nov 28, 2007 | 80.78 | 81.80 | 80.57 | 81.70 | 1,350,501 | +1.03(+1.28%) |
Nov 27, 2007 | 80.40 | 81.00 | 79.65 | 80.67 | 1,531,654 | +0.15(+0.19%) |
Nov 26, 2007 | 82.19 | 82.60 | 80.40 | 80.52 | 1,074,107 | -1.23(-1.50%) |
Nov 23, 2007 | 81.79 | 82.29 | 81.27 | 81.75 | 947,700 | -0.90(-1.09%) |
Nov 21, 2007 | 83.43 | 83.68 | 82.46 | 82.65 | 1,994,400 | +0.44(+0.54%) |
Nov 20, 2007 | 80.89 | 82.80 | 80.84 | 82.21 | 1,376,000 | +2.26(+2.83%) |
Nov 19, 2007 | 80.82 | 80.82 | 79.20 | 79.95 | 1,345,200 | -0.70(-0.87%) |
Nov 16, 2007 | 80.56 | 80.74 | 79.16 | 80.65 | 1,917,900 | +0.36(+0.45%) |
Nov 15, 2007 | 80.29 | 80.29 | 80.29 | 80.29 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 81.26 | 81.70 | 80.29 | 80.29 | 1,608,900 | -1.34(-1.64%) |
Nov 13, 2007 | 80.60 | 81.63 | 79.95 | 81.63 | 1,950,200 | +1.16(+1.44%) |
Nov 12, 2007 | 81.18 | 82.00 | 80.47 | 80.47 | 1,820,600 | -2.95(-3.54%) |
Nov 09, 2007 | 83.97 | 84.13 | 82.93 | 83.42 | 1,496,100 | -1.22(-1.44%) |
Nov 08, 2007 | 84.35 | 85.20 | 83.58 | 84.64 | 1,973,100 | +0.06(+0.07%) |
Nov 07, 2007 | 85.24 | 86.30 | 84.58 | 84.58 | 3,113,500 | -0.20(-0.24%) |
Nov 06, 2007 | 84.84 | 84.99 | 84.14 | 84.78 | 2,262,550 | -0.01(-0.01%) |
Nov 05, 2007 | 84.47 | 85.00 | 83.86 | 84.79 | 1,280,390 | -0.86(-1.00%) |
Nov 02, 2007 | 85.84 | 85.95 | 84.63 | 85.65 | 2,124,900 | +0.75(+0.88%) |
Nov 01, 2007 | 86.23 | 86.27 | 84.68 | 84.90 | 1,955,200 | -2.61(-2.98%) |
Oct 31, 2007 | 86.41 | 88.03 | 86.23 | 87.51 | 1,843,500 | +0.81(+0.93%) |
Oct 30, 2007 | 87.38 | 87.54 | 86.45 | 86.70 | 1,620,100 | -1.25(-1.42%) |
Oct 29, 2007 | 88.09 | 88.31 | 87.82 | 87.95 | 1,305,500 | +0.12(+0.14%) |
Oct 26, 2007 | 87.09 | 87.83 | 86.97 | 87.83 | 1,893,800 | +2.83(+3.33%) |
Oct 25, 2007 | 85.11 | 85.18 | 84.20 | 85.00 | 1,473,100 | -0.22(-0.26%) |
Oct 24, 2007 | 83.93 | 85.38 | 83.78 | 85.22 | 2,331,700 | +1.50(+1.79%) |
Oct 23, 2007 | 83.82 | 83.99 | 82.95 | 83.72 | 1,161,800 | -0.22(-0.26%) |
Oct 19, 2007 | 85.46 | 85.54 | 83.55 | 83.94 | 1,851,500 | -1.71(-2.00%) |
Oct 18, 2007 | 84.88 | 85.68 | 84.68 | 85.65 | 1,349,000 | +1.30(+1.54%) |
Oct 17, 2007 | 84.78 | 84.95 | 83.86 | 84.35 | 1,961,900 | -0.42(-0.50%) |
Oct 16, 2007 | 84.46 | 84.86 | 84.26 | 84.77 | 2,167,700 | +0.77(+0.92%) |
Oct 15, 2007 | 84.58 | 84.72 | 83.50 | 84.00 | 1,410,300 | +0.85(+1.02%) |
Oct 12, 2007 | 83.10 | 83.38 | 82.71 | 83.15 | 1,614,100 | +1.26(+1.54%) |
Oct 11, 2007 | 81.80 | 83.25 | 81.40 | 81.89 | 1,659,400 | +0.47(+0.58%) |
Oct 10, 2007 | 80.57 | 81.75 | 80.52 | 81.42 | 1,994,800 | +0.27(+0.33%) |
Oct 09, 2007 | 80.26 | 81.15 | 80.17 | 81.15 | 1,189,900 | +1.99(+2.51%) |
Oct 08, 2007 | 79.68 | 79.90 | 78.96 | 79.16 | 945,900 | -0.97(-1.21%) |
Oct 05, 2007 | 79.69 | 80.24 | 79.63 | 80.13 | 2,319,300 | +0.07(+0.09%) |
Oct 04, 2007 | 79.84 | 80.10 | 79.12 | 80.06 | 1,579,700 | +0.58(+0.73%) |
Oct 03, 2007 | 79.20 | 79.87 | 79.08 | 79.48 | 2,304,300 | -1.68(-2.07%) |
Oct 02, 2007 | 81.36 | 81.62 | 80.63 | 81.16 | 1,809,700 | -2.19(-2.63%) |
Oct 01, 2007 | 82.19 | 83.48 | 82.17 | 83.35 | 1,605,400 | +1.17(+1.42%) |
Sep 28, 2007 | 82.83 | 83.08 | 81.94 | 82.18 | 1,816,800 | -0.63(-0.76%) |
Sep 27, 2007 | 82.78 | 83.11 | 82.33 | 82.81 | 1,628,500 | +0.22(+0.27%) |
Sep 26, 2007 | 83.07 | 83.32 | 81.90 | 82.59 | 1,281,200 | -0.24(-0.29%) |
Sep 25, 2007 | 82.40 | 82.83 | 82.20 | 82.83 | 1,939,600 | -0.87(-1.04%) |
Sep 24, 2007 | 84.05 | 84.24 | 83.56 | 83.70 | 992,400 | +0.08(+0.10%) |
Sep 21, 2007 | 84.38 | 84.45 | 83.62 | 83.62 | 1,346,100 | -0.58(-0.69%) |
Sep 20, 2007 | 84.11 | 84.30 | 83.79 | 84.20 | 1,748,500 | +1.44(+1.74%) |
Sep 19, 2007 | 83.43 | 84.12 | 82.73 | 82.76 | 1,052,500 | -0.05(-0.06%) |
Sep 18, 2007 | 81.41 | 83.15 | 80.95 | 82.81 | 1,048,800 | +1.94(+2.40%) |
Sep 17, 2007 | 80.94 | 81.46 | 80.34 | 80.87 | 1,137,000 | -0.81(-0.99%) |
Sep 14, 2007 | 81.07 | 82.18 | 80.92 | 81.68 | 916,800 | -0.51(-0.62%) |
Sep 13, 2007 | 82.29 | 82.70 | 82.10 | 82.19 | 1,043,100 | +0.59(+0.72%) |
Sep 12, 2007 | 80.40 | 81.83 | 80.35 | 81.60 | 1,676,400 | +0.55(+0.68%) |
Sep 11, 2007 | 80.24 | 81.10 | 79.99 | 81.05 | 1,163,800 | +1.16(+1.45%) |
Sep 10, 2007 | 80.35 | 80.36 | 79.21 | 79.89 | 1,609,700 | +0.04(+0.05%) |
Sep 07, 2007 | 80.38 | 80.44 | 79.13 | 79.85 | 1,805,000 | -0.66(-0.82%) |
Sep 06, 2007 | 80.24 | 80.83 | 79.80 | 80.51 | 1,606,782 | +1.14(+1.44%) |
Sep 05, 2007 | 79.11 | 79.49 | 78.75 | 79.37 | 1,980,200 | -0.43(-0.54%) |
Sep 04, 2007 | 78.51 | 80.23 | 78.37 | 79.80 | 1,762,800 | +2.45(+3.17%) |
Aug 31, 2007 | 77.99 | 78.05 | 77.13 | 77.35 | 1,594,500 | +1.35(+1.78%) |
Aug 30, 2007 | 75.14 | 76.69 | 75.14 | 76.00 | 1,338,000 | +0.51(+0.68%) |
Aug 29, 2007 | 74.48 | 75.65 | 74.22 | 75.49 | 1,362,400 | +1.89(+2.57%) |
Aug 28, 2007 | 74.49 | 74.57 | 73.52 | 73.60 | 1,666,100 | -1.66(-2.21%) |
Aug 27, 2007 | 74.95 | 75.50 | 74.75 | 75.26 | 1,161,889 | -0.76(-1.00%) |
Aug 24, 2007 | 75.51 | 76.29 | 75.37 | 76.02 | 1,854,600 | +1.22(+1.63%) |
Aug 23, 2007 | 74.89 | 75.07 | 74.20 | 74.80 | 1,530,000 | +0.42(+0.56%) |
Aug 22, 2007 | 74.16 | 74.51 | 73.75 | 74.38 | 1,332,600 | +1.00(+1.36%) |
Aug 21, 2007 | 73.02 | 73.68 | 72.92 | 73.38 | 1,479,000 | -0.14(-0.19%) |
Aug 20, 2007 | 73.96 | 74.05 | 72.66 | 73.52 | 1,753,322 | +0.32(+0.44%) |
Aug 17, 2007 | 71.59 | 73.54 | 71.27 | 73.20 | 2,566,574 | +1.90(+2.66%) |
Aug 16, 2007 | 71.45 | 71.78 | 69.56 | 71.30 | 2,307,844 | -1.10(-1.52%) |
Aug 15, 2007 | 72.70 | 74.06 | 72.20 | 72.40 | 2,294,738 | -1.10(-1.50%) |
Aug 14, 2007 | 74.69 | 74.89 | 73.20 | 73.50 | 1,859,345 | -0.69(-0.93%) |
Aug 13, 2007 | 74.43 | 74.91 | 74.06 | 74.19 | 1,919,500 | +0.06(+0.08%) |
Aug 10, 2007 | 73.31 | 74.33 | 72.60 | 74.13 | 2,886,089 | -0.46(-0.62%) |
Aug 09, 2007 | 75.20 | 75.88 | 74.17 | 74.59 | 2,069,372 | -2.82(-3.64%) |
Aug 08, 2007 | 76.79 | 78.12 | 76.69 | 77.41 | 1,636,000 | +0.84(+1.10%) |
Aug 07, 2007 | 75.41 | 77.15 | 75.35 | 76.57 | 2,119,640 | +0.64(+0.84%) |
Aug 06, 2007 | 75.96 | 75.98 | 74.52 | 75.93 | 3,188,900 | +1.27(+1.70%) |
Aug 03, 2007 | 75.17 | 76.53 | 74.60 | 74.66 | 1,446,000 | -1.87(-2.44%) |
Aug 02, 2007 | 76.38 | 77.00 | 75.83 | 76.53 | 1,795,100 | -0.86(-1.11%) |
Aug 01, 2007 | 77.45 | 78.16 | 75.78 | 77.39 | 2,083,500 | -0.20(-0.26%) |
Jul 31, 2007 | 78.39 | 78.89 | 77.40 | 77.59 | 1,883,452 | -0.35(-0.45%) |
Jul 30, 2007 | 77.72 | 78.36 | 77.04 | 77.94 | 1,500,150 | +0.65(+0.84%) |
Jul 27, 2007 | 78.60 | 79.47 | 76.51 | 77.29 | 2,752,200 | -2.18(-2.74%) |
Jul 26, 2007 | 81.49 | 81.60 | 78.38 | 79.47 | 2,198,222 | -1.63(-2.01%) |
Jul 25, 2007 | 81.24 | 81.49 | 80.23 | 81.10 | 2,026,856 | +0.57(+0.71%) |
Jul 24, 2007 | 81.90 | 82.34 | 80.33 | 80.53 | 1,183,765 | -2.79(-3.35%) |
Jul 23, 2007 | 83.38 | 83.91 | 82.91 | 83.32 | 1,506,000 | +1.00(+1.21%) |
Jul 20, 2007 | 82.50 | 83.23 | 81.74 | 82.32 | 1,551,500 | -1.00(-1.20%) |
Jul 19, 2007 | 83.23 | 83.93 | 83.22 | 83.32 | 1,508,100 | -0.43(-0.51%) |
Jul 18, 2007 | 83.11 | 83.75 | 82.92 | 83.75 | 1,855,525 | +0.35(+0.42%) |
Jul 17, 2007 | 83.44 | 84.10 | 83.05 | 83.40 | 2,348,400 | +0.49(+0.59%) |
Jul 16, 2007 | 83.35 | 83.46 | 82.26 | 82.91 | 1,411,693 | -1.31(-1.56%) |
Jul 13, 2007 | 84.35 | 84.72 | 84.22 | 84.22 | 2,156,640 | -1.25(-1.46%) |
Jul 12, 2007 | 83.41 | 85.47 | 83.41 | 85.47 | 1,841,200 | +1.25(+1.48%) |
Jul 11, 2007 | 83.27 | 84.26 | 83.21 | 84.22 | 1,709,500 | +0.34(+0.41%) |
Jul 10, 2007 | 84.41 | 84.94 | 83.82 | 83.88 | 1,845,132 | -1.46(-1.71%) |
Jul 09, 2007 | 84.82 | 85.48 | 84.77 | 85.34 | 1,099,400 | +0.16(+0.19%) |
Jul 06, 2007 | 84.78 | 85.29 | 84.35 | 85.18 | 1,748,300 | +2.29(+2.76%) |
Jul 05, 2007 | 83.70 | 83.70 | 82.39 | 82.89 | 1,435,400 | -1.06(-1.26%) |
Jul 03, 2007 | 84.20 | 84.18 | 83.70 | 83.95 | 1,003,900 | +0.56(+0.67%) |
Jul 02, 2007 | 82.84 | 83.53 | 82.80 | 83.39 | 2,078,247 | +2.19(+2.70%) |
Jun 29, 2007 | 81.27 | 81.62 | 80.71 | 81.20 | 1,487,400 | +1.06(+1.32%) |
Jun 28, 2007 | 79.91 | 80.41 | 79.80 | 80.14 | 1,628,100 | +1.28(+1.62%) |
Jun 27, 2007 | 78.28 | 78.89 | 77.92 | 78.86 | 2,074,500 | +0.38(+0.48%) |
Jun 26, 2007 | 79.49 | 79.49 | 78.09 | 78.48 | 1,168,020 | -0.44(-0.56%) |
Jun 25, 2007 | 79.14 | 79.58 | 78.57 | 78.92 | 1,538,290 | +0.16(+0.20%) |
Jun 22, 2007 | 79.40 | 79.66 | 78.35 | 78.76 | 1,738,900 | -1.04(-1.30%) |
Jun 21, 2007 | 79.41 | 79.92 | 79.02 | 79.80 | 1,229,300 | +0.77(+0.98%) |
Jun 20, 2007 | 79.98 | 80.00 | 78.18 | 79.03 | 1,694,300 | -0.58(-0.73%) |
Jun 19, 2007 | 79.90 | 79.92 | 79.20 | 79.61 | 1,255,000 | +0.36(+0.45%) |
Jun 18, 2007 | 79.26 | 79.48 | 78.98 | 79.25 | 889,456 | +0.33(+0.42%) |
Jun 15, 2007 | 78.40 | 79.25 | 78.45 | 78.92 | 1,408,000 | +1.41(+1.82%) |
Jun 14, 2007 | 76.14 | 77.51 | 76.12 | 77.51 | 905,700 | +1.75(+2.31%) |
Jun 13, 2007 | 75.09 | 75.84 | 75.05 | 75.76 | 1,141,400 | +0.42(+0.56%) |
Jun 12, 2007 | 75.19 | 75.90 | 74.80 | 75.34 | 1,569,680 | -0.78(-1.03%) |
Jun 11, 2007 | 76.01 | 76.77 | 75.82 | 76.12 | 1,293,200 | -0.98(-1.27%) |
Jun 08, 2007 | 76.47 | 77.10 | 76.14 | 77.10 | 1,887,412 | +1.35(+1.78%) |
Jun 07, 2007 | 76.40 | 76.96 | 75.47 | 75.75 | 2,594,700 | -0.46(-0.60%) |
Jun 06, 2007 | 76.78 | 76.86 | 75.90 | 76.21 | 1,734,435 | -0.49(-0.64%) |
Jun 05, 2007 | 76.45 | 77.22 | 76.29 | 76.70 | 1,414,100 | +0.18(+0.24%) |
Jun 04, 2007 | 75.81 | 76.56 | 75.88 | 76.52 | 1,125,200 | +1.12(+1.49%) |