Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 74.56 | 74.63 | 73.20 | 73.40 | 119,137 | -0.73(-0.99%) |
Aug 28, 2008 | 75.50 | 75.50 | 72.99 | 74.14 | 186,079 | -0.58(-0.78%) |
Aug 27, 2008 | 75.50 | 75.50 | 74.28 | 74.72 | 185,306 | +0.94(+1.28%) |
Aug 26, 2008 | 72.99 | 74.25 | 72.87 | 73.78 | 148,064 | +1.25(+1.72%) |
Aug 25, 2008 | 72.97 | 74.03 | 72.14 | 72.53 | 179,979 | -1.42(-1.92%) |
Aug 22, 2008 | 74.60 | 74.60 | 72.73 | 73.95 | 250,576 | -0.83(-1.11%) |
Aug 21, 2008 | 74.14 | 75.33 | 73.64 | 74.78 | 302,080 | +1.84(+2.52%) |
Aug 20, 2008 | 71.99 | 73.30 | 71.14 | 72.94 | 423,879 | +1.98(+2.79%) |
Aug 19, 2008 | 69.05 | 71.22 | 68.90 | 70.96 | 301,691 | +1.95(+2.83%) |
Aug 18, 2008 | 70.75 | 70.85 | 68.79 | 69.01 | 282,623 | -0.86(-1.23%) |
Aug 15, 2008 | 70.42 | 70.42 | 69.09 | 69.87 | 0 | -1.32(-1.85%) |
Aug 14, 2008 | 71.94 | 72.03 | 70.25 | 71.19 | 303,166 | -0.83(-1.15%) |
Aug 13, 2008 | 69.82 | 72.35 | 69.77 | 72.02 | 278,362 | +2.47(+3.55%) |
Aug 12, 2008 | 69.99 | 70.64 | 69.52 | 69.55 | 424,073 | -0.34(-0.49%) |
Aug 11, 2008 | 70.33 | 70.72 | 68.52 | 69.89 | 439,522 | -0.20(-0.29%) |
Aug 08, 2008 | 69.66 | 70.53 | 68.76 | 70.09 | 251,767 | -0.75(-1.06%) |
Aug 07, 2008 | 72.41 | 72.49 | 70.77 | 70.84 | 243,066 | -0.98(-1.37%) |
Aug 06, 2008 | 70.63 | 71.85 | 69.33 | 71.82 | 291,848 | +1.58(+2.25%) |
Aug 05, 2008 | 69.27 | 70.64 | 68.60 | 70.24 | 730,884 | +0.45(+0.64%) |
Aug 04, 2008 | 73.09 | 73.09 | 69.36 | 69.79 | 329,396 | -3.90(-5.30%) |
Aug 01, 2008 | 73.00 | 75.33 | 72.17 | 73.70 | 208,138 | -0.21(-0.28%) |
Jul 31, 2008 | 75.72 | 75.81 | 73.82 | 73.90 | 188,617 | -2.51(-3.29%) |
Jul 30, 2008 | 72.58 | 76.44 | 72.03 | 76.42 | 412,596 | +4.06(+5.62%) |
Jul 29, 2008 | 72.35 | 73.51 | 71.56 | 72.35 | 241,074 | -0.80(-1.10%) |
Jul 28, 2008 | 73.51 | 74.60 | 73.13 | 73.15 | 274,594 | -0.35(-0.48%) |
Jul 25, 2008 | 72.43 | 74.33 | 72.43 | 73.51 | 1,363,222 | +0.91(+1.26%) |
Jul 24, 2008 | 73.63 | 73.96 | 71.17 | 72.59 | 124,275 | -0.39(-0.53%) |
Jul 23, 2008 | 75.67 | 76.05 | 72.70 | 72.98 | 229,721 | -3.02(-3.97%) |
Jul 22, 2008 | 77.78 | 77.95 | 75.52 | 76.00 | 296,517 | -2.22(-2.84%) |
Jul 21, 2008 | 75.53 | 78.22 | 75.53 | 78.22 | 152,152 | +2.58(+3.41%) |
Jul 18, 2008 | 74.91 | 76.56 | 74.73 | 75.64 | 188,672 | +0.59(+0.78%) |
Jul 17, 2008 | 76.38 | 77.57 | 73.25 | 75.05 | 237,548 | -1.28(-1.68%) |
Jul 16, 2008 | 77.78 | 77.87 | 75.14 | 76.34 | 265,547 | -1.68(-2.15%) |
Jul 15, 2008 | 81.91 | 81.91 | 78.01 | 78.01 | 271,896 | -3.23(-3.98%) |
Jul 14, 2008 | 80.66 | 82.04 | 80.28 | 81.25 | 180,434 | +0.59(+0.74%) |
Jul 11, 2008 | 81.49 | 81.73 | 79.38 | 80.65 | 157,481 | -0.34(-0.42%) |
Jul 10, 2008 | 78.65 | 80.99 | 77.85 | 80.99 | 249,048 | +2.81(+3.59%) |
Jul 09, 2008 | 80.59 | 81.79 | 77.99 | 78.19 | 348,377 | -2.02(-2.52%) |
Jul 08, 2008 | 80.54 | 80.54 | 78.12 | 80.20 | 213,263 | -1.43(-1.75%) |
Jul 07, 2008 | 83.86 | 83.91 | 80.57 | 81.63 | 180,493 | -1.84(-2.21%) |
Jul 04, 2008 | 84.53 | 84.93 | 81.89 | 83.48 | 104,275 | +0.00(+0.00%) |
Jul 03, 2008 | 84.53 | 84.93 | 81.89 | 83.48 | 104,275 | -1.10(-1.30%) |
Jul 02, 2008 | 87.53 | 88.40 | 84.19 | 84.57 | 94,299 | -2.55(-2.92%) |
Jul 01, 2008 | 86.66 | 87.28 | 85.68 | 87.12 | 219,275 | +0.46(+0.53%) |
Jun 30, 2008 | 86.27 | 87.16 | 86.13 | 86.66 | 244,275 | +1.29(+1.51%) |
Jun 27, 2008 | 85.00 | 85.92 | 84.81 | 85.37 | 110,772 | +0.70(+0.83%) |
Jun 26, 2008 | 84.62 | 86.11 | 83.62 | 84.67 | 91,982 | -0.67(-0.78%) |
Jun 25, 2008 | 85.97 | 86.00 | 83.53 | 85.34 | 204,592 | -0.55(-0.64%) |
Jun 24, 2008 | 86.75 | 86.85 | 85.79 | 85.88 | 69,610 | -1.01(-1.16%) |
Jun 23, 2008 | 84.00 | 87.45 | 84.00 | 86.89 | 117,982 | +2.57(+3.04%) |
Jun 20, 2008 | 85.56 | 85.75 | 83.91 | 84.33 | 84,287 | -0.63(-0.74%) |
Jun 19, 2008 | 86.99 | 87.55 | 84.83 | 84.96 | 60,317 | -1.64(-1.90%) |
Jun 18, 2008 | 86.86 | 86.87 | 85.51 | 86.60 | 80,037 | +0.04(+0.05%) |
Jun 17, 2008 | 86.07 | 86.63 | 84.99 | 86.56 | 51,710 | +1.65(+1.94%) |
Jun 16, 2008 | 83.38 | 85.54 | 83.38 | 84.91 | 93,457 | +0.41(+0.48%) |
Jun 13, 2008 | 84.34 | 84.72 | 83.06 | 84.50 | 51,486 | +0.88(+1.05%) |
Jun 12, 2008 | 84.11 | 84.29 | 83.34 | 83.63 | 71,619 | -1.54(-1.80%) |
Jun 11, 2008 | 85.20 | 85.66 | 84.26 | 85.16 | 105,098 | +0.75(+0.89%) |
Jun 10, 2008 | 84.87 | 86.34 | 83.30 | 84.41 | 132,852 | -1.80(-2.09%) |
Jun 09, 2008 | 85.11 | 86.73 | 84.79 | 86.22 | 94,085 | +1.93(+2.29%) |
Jun 06, 2008 | 85.83 | 87.37 | 84.29 | 84.29 | 160,472 | -1.02(-1.20%) |
Jun 05, 2008 | 81.72 | 85.31 | 81.72 | 85.31 | 71,260 | +3.66(+4.48%) |
Jun 04, 2008 | 82.11 | 83.18 | 81.45 | 81.65 | 203,353 | -1.07(-1.29%) |
Jun 03, 2008 | 84.31 | 84.87 | 82.60 | 82.72 | 240,341 | -1.19(-1.42%) |
Jun 02, 2008 | 83.19 | 84.85 | 83.10 | 83.91 | 502,119 | +0.41(+0.49%) |
May 30, 2008 | 82.69 | 83.93 | 82.69 | 83.50 | 105,290 | +0.58(+0.70%) |
May 29, 2008 | 84.44 | 84.44 | 82.66 | 82.92 | 188,463 | -1.56(-1.84%) |
May 28, 2008 | 82.72 | 84.55 | 82.31 | 84.48 | 97,328 | +1.30(+1.56%) |
May 27, 2008 | 83.66 | 83.66 | 82.58 | 83.18 | 106,815 | -0.51(-0.61%) |
May 26, 2008 | 85.45 | 85.89 | 83.20 | 83.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.45 | 85.89 | 83.20 | 83.70 | 124,096 | -1.64(-1.93%) |
May 22, 2008 | 86.51 | 86.89 | 84.95 | 85.34 | 271,683 | -0.92(-1.06%) |
May 21, 2008 | 87.55 | 88.69 | 86.20 | 86.26 | 175,871 | -0.96(-1.10%) |
May 20, 2008 | 86.61 | 87.55 | 86.47 | 87.21 | 100,827 | +0.77(+0.89%) |
May 19, 2008 | 86.02 | 87.27 | 85.67 | 86.44 | 114,630 | +0.73(+0.86%) |
May 16, 2008 | 84.09 | 85.71 | 84.09 | 85.71 | 183,415 | +2.53(+3.04%) |
May 15, 2008 | 82.83 | 83.53 | 81.83 | 83.18 | 583,370 | +1.02(+1.24%) |
May 14, 2008 | 82.76 | 83.50 | 82.17 | 82.17 | 94,043 | -0.65(-0.78%) |
May 13, 2008 | 81.46 | 83.02 | 81.09 | 82.82 | 74,293 | +1.03(+1.26%) |
May 12, 2008 | 82.56 | 82.56 | 80.84 | 81.79 | 58,457 | -0.33(-0.41%) |
May 09, 2008 | 82.52 | 82.52 | 81.13 | 82.12 | 121,620 | -0.19(-0.24%) |
May 08, 2008 | 80.89 | 82.42 | 80.78 | 82.32 | 48,437 | +1.54(+1.90%) |
May 07, 2008 | 82.22 | 82.22 | 80.71 | 80.78 | 68,259 | -1.02(-1.24%) |
May 06, 2008 | 79.98 | 82.05 | 79.98 | 81.79 | 64,616 | +1.95(+2.44%) |
May 05, 2008 | 78.67 | 80.32 | 78.67 | 79.84 | 72,536 | +1.06(+1.35%) |
May 02, 2008 | 78.05 | 79.26 | 78.05 | 78.78 | 64,075 | +1.16(+1.49%) |
May 01, 2008 | 78.69 | 78.69 | 76.06 | 77.62 | 117,155 | -1.75(-2.21%) |
Apr 30, 2008 | 78.85 | 79.99 | 78.63 | 79.38 | 416,400 | +0.74(+0.94%) |
Apr 29, 2008 | 79.77 | 79.90 | 78.64 | 78.64 | 85,624 | -1.53(-1.91%) |
Apr 28, 2008 | 80.65 | 80.95 | 80.01 | 80.17 | 52,232 | -0.15(-0.18%) |
Apr 25, 2008 | 80.07 | 80.36 | 79.30 | 80.32 | 56,972 | +1.09(+1.37%) |
Apr 24, 2008 | 80.43 | 80.43 | 78.51 | 79.23 | 96,373 | -1.68(-2.08%) |
Apr 23, 2008 | 81.93 | 81.93 | 80.43 | 80.91 | 57,436 | -0.72(-0.88%) |
Apr 22, 2008 | 81.55 | 82.29 | 81.31 | 81.63 | 49,223 | -0.09(-0.11%) |
Apr 21, 2008 | 81.07 | 81.83 | 80.65 | 81.71 | 64,694 | +0.98(+1.21%) |
Apr 18, 2008 | 80.18 | 80.99 | 79.09 | 80.74 | 120,086 | +1.70(+2.16%) |
Apr 17, 2008 | 78.79 | 79.72 | 78.63 | 79.03 | 63,585 | -0.27(-0.34%) |
Apr 16, 2008 | 77.51 | 79.30 | 77.33 | 79.30 | 82,847 | +2.31(+3.00%) |
Apr 15, 2008 | 76.78 | 77.20 | 76.19 | 76.99 | 92,207 | +0.65(+0.86%) |
Apr 14, 2008 | 75.19 | 76.63 | 75.19 | 76.34 | 47,891 | +1.30(+1.73%) |
Apr 11, 2008 | 75.75 | 76.08 | 74.96 | 75.04 | 38,609 | -0.96(-1.27%) |
Apr 10, 2008 | 75.53 | 76.32 | 75.26 | 76.00 | 75,094 | +0.07(+0.10%) |
Apr 09, 2008 | 75.59 | 76.68 | 75.59 | 75.93 | 63,379 | +0.18(+0.24%) |
Apr 08, 2008 | 74.50 | 75.94 | 74.50 | 75.75 | 84,081 | +0.84(+1.12%) |
Apr 07, 2008 | 75.53 | 76.28 | 74.72 | 74.91 | 176,896 | +0.23(+0.30%) |
Apr 04, 2008 | 74.16 | 75.46 | 74.16 | 74.68 | 61,975 | +0.74(+1.00%) |
Apr 03, 2008 | 73.46 | 74.63 | 73.38 | 73.94 | 70,962 | +0.34(+0.46%) |
Apr 02, 2008 | 72.59 | 74.18 | 72.15 | 73.60 | 52,379 | +1.00(+1.38%) |
Apr 01, 2008 | 71.68 | 72.60 | 70.03 | 72.60 | 194,365 | +1.14(+1.60%) |
Mar 31, 2008 | 71.04 | 72.07 | 70.65 | 71.46 | 46,132 | +0.41(+0.58%) |
Mar 28, 2008 | 71.40 | 72.06 | 70.74 | 71.04 | 87,847 | -0.20(-0.28%) |
Mar 27, 2008 | 72.03 | 72.48 | 71.07 | 71.24 | 94,283 | -0.36(-0.50%) |
Mar 26, 2008 | 70.18 | 72.03 | 70.08 | 71.60 | 154,295 | +1.56(+2.22%) |
Mar 25, 2008 | 69.60 | 70.41 | 69.15 | 70.05 | 132,937 | +0.71(+1.03%) |
Mar 24, 2008 | 68.38 | 70.19 | 68.38 | 69.33 | 151,302 | +1.25(+1.84%) |
Mar 21, 2008 | 67.50 | 68.58 | 66.37 | 68.08 | 235,309 | +0.00(+0.00%) |
Mar 20, 2008 | 67.50 | 68.58 | 66.37 | 68.08 | 235,309 | -0.07(-0.11%) |
Mar 19, 2008 | 73.15 | 73.15 | 68.16 | 68.16 | 93,858 | -3.86(-5.36%) |
Mar 18, 2008 | 69.39 | 72.04 | 69.33 | 72.02 | 87,213 | +2.55(+3.66%) |
Mar 17, 2008 | 71.43 | 71.43 | 68.39 | 69.47 | 178,415 | -2.36(-3.28%) |
Mar 14, 2008 | 73.50 | 73.50 | 70.77 | 71.83 | 120,870 | -0.57(-0.78%) |
Mar 13, 2008 | 71.96 | 73.08 | 70.64 | 72.40 | 34,151 | +0.61(+0.85%) |
Mar 12, 2008 | 72.47 | 73.09 | 71.76 | 71.79 | 33,952 | -1.12(-1.54%) |
Mar 11, 2008 | 70.72 | 72.96 | 70.72 | 72.91 | 40,625 | +3.08(+4.41%) |
Mar 10, 2008 | 70.86 | 71.21 | 69.76 | 69.83 | 37,773 | -1.02(-1.44%) |
Mar 07, 2008 | 72.38 | 72.38 | 70.16 | 70.86 | 195,086 | -1.43(-1.98%) |
Mar 06, 2008 | 74.09 | 74.09 | 72.29 | 72.29 | 36,291 | -1.54(-2.09%) |
Mar 05, 2008 | 72.57 | 74.01 | 72.57 | 73.83 | 40,571 | +0.92(+1.26%) |
Mar 04, 2008 | 73.53 | 73.82 | 71.31 | 72.91 | 48,189 | -0.83(-1.12%) |
Mar 03, 2008 | 73.27 | 74.60 | 72.63 | 73.74 | 93,455 | +0.45(+0.62%) |
Feb 29, 2008 | 75.45 | 75.45 | 72.75 | 73.28 | 67,089 | -2.27(-3.00%) |
Feb 28, 2008 | 74.44 | 75.71 | 74.44 | 75.55 | 46,885 | +1.18(+1.59%) |
Feb 27, 2008 | 74.62 | 75.05 | 74.20 | 74.36 | 44,628 | -0.67(-0.89%) |
Feb 26, 2008 | 73.60 | 75.25 | 73.38 | 75.03 | 74,753 | +1.09(+1.47%) |
Feb 25, 2008 | 72.10 | 74.20 | 72.10 | 73.94 | 92,786 | +1.86(+2.58%) |
Feb 22, 2008 | 71.65 | 72.11 | 70.65 | 72.08 | 74,268 | +0.58(+0.81%) |
Feb 21, 2008 | 72.95 | 73.19 | 71.32 | 71.50 | 83,726 | -1.55(-2.12%) |
Feb 20, 2008 | 71.48 | 73.27 | 71.42 | 73.05 | 65,848 | +1.18(+1.65%) |
Feb 19, 2008 | 71.34 | 72.39 | 71.31 | 71.87 | 112,331 | +1.86(+2.65%) |
Feb 18, 2008 | 70.10 | 70.36 | 69.04 | 70.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 70.10 | 70.36 | 69.04 | 70.01 | 97,500 | -0.35(-0.49%) |
Feb 14, 2008 | 70.82 | 71.24 | 70.25 | 70.36 | 78,237 | +0.07(+0.10%) |
Feb 13, 2008 | 69.53 | 70.55 | 69.07 | 70.29 | 55,377 | +1.91(+2.79%) |
Feb 12, 2008 | 69.82 | 69.95 | 68.11 | 68.38 | 42,871 | -0.34(-0.50%) |
Feb 11, 2008 | 67.15 | 68.75 | 66.72 | 68.72 | 56,926 | +1.77(+2.64%) |
Feb 08, 2008 | 65.42 | 67.21 | 65.42 | 66.95 | 59,862 | +1.10(+1.66%) |
Feb 07, 2008 | 64.89 | 66.37 | 64.49 | 65.86 | 33,359 | +0.94(+1.44%) |
Feb 06, 2008 | 66.65 | 66.69 | 64.92 | 64.92 | 51,631 | -1.50(-2.25%) |
Feb 05, 2008 | 68.52 | 68.52 | 66.15 | 66.42 | 59,260 | -2.27(-3.31%) |
Feb 04, 2008 | 68.82 | 69.11 | 67.88 | 68.69 | 77,521 | +0.27(+0.39%) |
Feb 01, 2008 | 68.46 | 68.49 | 67.66 | 68.42 | 74,140 | +0.99(+1.47%) |
Jan 31, 2008 | 67.48 | 67.79 | 65.82 | 67.43 | 51,086 | +0.14(+0.21%) |
Jan 30, 2008 | 68.46 | 69.06 | 67.15 | 67.29 | 77,072 | -0.61(-0.91%) |
Jan 29, 2008 | 68.62 | 68.62 | 67.40 | 67.91 | 55,318 | +0.35(+0.52%) |
Jan 28, 2008 | 66.10 | 67.56 | 65.36 | 67.56 | 50,853 | +0.88(+1.32%) |
Jan 25, 2008 | 68.76 | 68.76 | 65.92 | 66.67 | 64,284 | -0.35(-0.52%) |
Jan 24, 2008 | 65.62 | 67.38 | 65.48 | 67.02 | 111,463 | +2.27(+3.51%) |
Jan 23, 2008 | 63.28 | 64.88 | 60.65 | 64.75 | 136,158 | -0.14(-0.22%) |
Jan 22, 2008 | 61.55 | 65.38 | 59.09 | 64.89 | 136,034 | -1.53(-2.30%) |
Jan 21, 2008 | 66.42 | 67.16 | 64.56 | 66.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.42 | 67.16 | 64.56 | 66.42 | 106,984 | +0.07(+0.10%) |
Jan 17, 2008 | 68.90 | 70.16 | 66.16 | 66.35 | 192,165 | -2.63(-3.82%) |
Jan 16, 2008 | 70.84 | 71.08 | 68.42 | 68.98 | 83,347 | -2.45(-3.42%) |
Jan 15, 2008 | 72.87 | 72.98 | 71.35 | 71.43 | 95,487 | -2.57(-3.47%) |
Jan 14, 2008 | 72.78 | 74.17 | 72.78 | 74.00 | 65,818 | +1.26(+1.73%) |
Jan 11, 2008 | 73.64 | 73.91 | 72.56 | 72.74 | 43,647 | -1.00(-1.36%) |
Jan 10, 2008 | 74.94 | 74.94 | 72.61 | 73.74 | 43,093 | -0.49(-0.67%) |
Jan 09, 2008 | 72.85 | 74.24 | 72.74 | 74.24 | 64,634 | +1.21(+1.66%) |
Jan 08, 2008 | 73.74 | 75.25 | 72.93 | 73.03 | 90,691 | -1.07(-1.44%) |
Jan 07, 2008 | 75.97 | 75.97 | 73.33 | 74.10 | 143,567 | -0.90(-1.20%) |
Jan 04, 2008 | 77.84 | 77.84 | 74.89 | 75.00 | 77,132 | -2.02(-2.62%) |
Jan 03, 2008 | 77.33 | 77.51 | 76.83 | 77.02 | 44,859 | +0.49(+0.64%) |
Jan 02, 2008 | 76.78 | 76.92 | 75.99 | 76.53 | 143,220 | +0.69(+0.91%) |
Jan 01, 2008 | 77.52 | 77.52 | 75.84 | 75.84 | 41,243 | +0.00(+0.00%) |
Dec 31, 2007 | 77.52 | 77.52 | 75.84 | 75.84 | 41,243 | -0.95(-1.24%) |
Dec 28, 2007 | 75.75 | 77.06 | 75.75 | 76.79 | 32,602 | +0.57(+0.75%) |
Dec 27, 2007 | 76.98 | 76.99 | 76.17 | 76.22 | 41,050 | -0.77(-1.00%) |
Dec 26, 2007 | 76.62 | 77.14 | 76.08 | 76.99 | 39,687 | +0.87(+1.14%) |
Dec 24, 2007 | 74.88 | 76.24 | 74.88 | 76.12 | 30,948 | +0.61(+0.81%) |
Dec 21, 2007 | 74.57 | 75.73 | 74.57 | 75.51 | 27,237 | +1.75(+2.37%) |
Dec 20, 2007 | 73.56 | 73.78 | 72.94 | 73.76 | 26,367 | +0.64(+0.88%) |
Dec 19, 2007 | 72.95 | 73.62 | 72.70 | 73.11 | 47,979 | +0.51(+0.71%) |
Dec 18, 2007 | 73.05 | 73.05 | 71.48 | 72.60 | 35,790 | +0.96(+1.33%) |
Dec 17, 2007 | 73.98 | 73.98 | 71.37 | 71.64 | 188,968 | -1.67(-2.28%) |
Dec 14, 2007 | 73.49 | 74.14 | 73.18 | 73.31 | 36,596 | -1.72(-2.30%) |
Dec 13, 2007 | 73.36 | 75.04 | 73.36 | 75.04 | 22,015 | +0.34(+0.46%) |
Dec 12, 2007 | 75.04 | 75.17 | 73.92 | 74.70 | 56,914 | +1.84(+2.53%) |
Dec 11, 2007 | 74.84 | 75.06 | 72.76 | 72.85 | 33,672 | -1.48(-2.00%) |
Dec 10, 2007 | 73.90 | 74.64 | 73.90 | 74.34 | 30,043 | +0.44(+0.60%) |
Dec 07, 2007 | 74.84 | 74.84 | 73.39 | 73.90 | 33,373 | -0.09(-0.13%) |
Dec 06, 2007 | 72.10 | 74.14 | 72.10 | 73.99 | 47,291 | +1.80(+2.49%) |
Dec 05, 2007 | 71.99 | 72.56 | 71.64 | 72.19 | 38,558 | +1.66(+2.35%) |
Dec 04, 2007 | 70.29 | 71.18 | 70.29 | 70.54 | 13,543 | -0.90(-1.25%) |
Dec 03, 2007 | 72.09 | 72.09 | 70.75 | 71.43 | 66,747 | +0.35(+0.49%) |
Nov 30, 2007 | 70.91 | 71.45 | 70.67 | 71.08 | 52,180 | +0.16(+0.23%) |
Nov 29, 2007 | 70.72 | 71.40 | 70.57 | 70.92 | 43,593 | +0.79(+1.13%) |
Nov 28, 2007 | 69.56 | 70.48 | 69.20 | 70.13 | 32,572 | +1.08(+1.56%) |
Nov 27, 2007 | 68.71 | 69.14 | 67.64 | 69.05 | 67,651 | -0.63(-0.90%) |
Nov 26, 2007 | 72.23 | 72.23 | 69.67 | 69.67 | 63,421 | -1.52(-2.13%) |
Nov 23, 2007 | 70.23 | 71.42 | 70.15 | 71.19 | 27,985 | +1.23(+1.76%) |
Nov 21, 2007 | 71.43 | 71.43 | 69.96 | 69.96 | 48,489 | -1.18(-1.66%) |
Nov 20, 2007 | 68.82 | 71.72 | 68.82 | 71.14 | 76,644 | +1.77(+2.55%) |
Nov 19, 2007 | 70.86 | 70.86 | 69.16 | 69.37 | 33,057 | -1.03(-1.46%) |
Nov 16, 2007 | 70.06 | 70.57 | 69.49 | 70.40 | 60,640 | +1.23(+1.78%) |
Nov 15, 2007 | 70.67 | 70.73 | 68.69 | 69.17 | 47,979 | -1.57(-2.22%) |
Nov 14, 2007 | 72.30 | 72.30 | 70.67 | 70.74 | 57,666 | -0.22(-0.30%) |
Nov 13, 2007 | 69.23 | 70.99 | 68.77 | 70.96 | 80,642 | +1.49(+2.14%) |
Nov 12, 2007 | 72.97 | 72.97 | 69.41 | 69.47 | 111,994 | -2.83(-3.92%) |
Nov 09, 2007 | 73.25 | 73.42 | 72.31 | 72.31 | 51,424 | -1.50(-2.04%) |
Nov 08, 2007 | 73.31 | 74.64 | 72.55 | 73.81 | 65,998 | +0.79(+1.08%) |
Nov 07, 2007 | 75.21 | 75.21 | 72.96 | 73.02 | 49,117 | -2.16(-2.87%) |
Nov 06, 2007 | 73.13 | 75.18 | 73.13 | 75.18 | 49,872 | +1.95(+2.66%) |
Nov 05, 2007 | 72.74 | 73.53 | 72.55 | 73.23 | 34,733 | -0.32(-0.44%) |
Nov 02, 2007 | 73.50 | 73.72 | 72.29 | 73.55 | 61,209 | +0.79(+1.08%) |
Nov 01, 2007 | 72.93 | 74.44 | 72.58 | 72.76 | 75,725 | -1.43(-1.92%) |
Oct 31, 2007 | 73.43 | 74.70 | 72.97 | 74.19 | 86,650 | +1.34(+1.84%) |
Oct 30, 2007 | 74.40 | 74.40 | 72.77 | 72.85 | 75,576 | -2.13(-2.84%) |
Oct 29, 2007 | 75.13 | 75.35 | 74.84 | 74.98 | 58,964 | +0.29(+0.39%) |
Oct 26, 2007 | 74.76 | 74.95 | 74.18 | 74.68 | 36,067 | +1.02(+1.38%) |
Oct 25, 2007 | 73.37 | 73.90 | 72.83 | 73.67 | 52,379 | +0.63(+0.87%) |
Oct 24, 2007 | 72.29 | 73.24 | 71.82 | 73.03 | 69,440 | +0.53(+0.74%) |
Oct 23, 2007 | 72.08 | 72.63 | 71.30 | 72.50 | 51,631 | +0.90(+1.26%) |
Oct 22, 2007 | 71.46 | 71.76 | 70.66 | 71.60 | 90,541 | -0.77(-1.06%) |
Oct 19, 2007 | 74.80 | 74.80 | 72.37 | 72.37 | 102,065 | -3.48(-4.59%) |
Oct 18, 2007 | 75.41 | 75.85 | 75.17 | 75.85 | 33,971 | +0.41(+0.54%) |
Oct 17, 2007 | 76.23 | 76.23 | 74.65 | 75.44 | 62,406 | -0.39(-0.51%) |
Oct 16, 2007 | 75.58 | 76.05 | 75.51 | 75.83 | 54,624 | +0.23(+0.30%) |
Oct 15, 2007 | 76.24 | 76.24 | 75.38 | 75.60 | 61,059 | +0.64(+0.86%) |
Oct 12, 2007 | 74.70 | 75.21 | 74.57 | 74.96 | 39,359 | +0.31(+0.42%) |
Oct 11, 2007 | 75.44 | 75.98 | 73.76 | 74.64 | 61,658 | +0.01(+0.01%) |
Oct 10, 2007 | 73.15 | 74.86 | 72.97 | 74.64 | 45,794 | +1.04(+1.42%) |
Oct 09, 2007 | 72.74 | 73.74 | 72.66 | 73.60 | 30,380 | +1.20(+1.65%) |
Oct 08, 2007 | 72.53 | 72.75 | 72.20 | 72.40 | 36,815 | -0.67(-0.92%) |
Oct 05, 2007 | 72.79 | 73.24 | 72.50 | 73.07 | 20,951 | +0.26(+0.36%) |
Oct 04, 2007 | 72.19 | 72.97 | 71.50 | 72.81 | 51,780 | +0.38(+0.53%) |
Oct 03, 2007 | 72.51 | 72.75 | 72.01 | 72.43 | 65,848 | -0.60(-0.82%) |
Oct 02, 2007 | 73.17 | 73.17 | 72.25 | 73.03 | 43,549 | -0.59(-0.80%) |
Oct 01, 2007 | 72.83 | 73.72 | 72.62 | 73.62 | 86,201 | +1.02(+1.40%) |
Sep 28, 2007 | 73.38 | 73.65 | 72.42 | 72.61 | 34,420 | -0.45(-0.62%) |
Sep 27, 2007 | 72.85 | 73.18 | 72.63 | 73.06 | 43,250 | +0.86(+1.19%) |
Sep 26, 2007 | 72.91 | 72.92 | 71.48 | 72.20 | 49,536 | -0.02(-0.03%) |
Sep 25, 2007 | 72.04 | 72.25 | 71.56 | 72.22 | 173,002 | -0.78(-1.07%) |
Sep 24, 2007 | 73.41 | 73.41 | 72.67 | 73.00 | 61,358 | -0.50(-0.68%) |
Sep 21, 2007 | 73.69 | 73.90 | 73.50 | 73.50 | 45,794 | +0.45(+0.61%) |
Sep 20, 2007 | 72.81 | 73.23 | 72.56 | 73.05 | 44,896 | +0.23(+0.32%) |
Sep 19, 2007 | 73.13 | 73.50 | 72.63 | 72.82 | 67,195 | +0.54(+0.75%) |
Sep 18, 2007 | 70.30 | 72.48 | 70.01 | 72.28 | 78,120 | +2.02(+2.88%) |
Sep 17, 2007 | 70.52 | 70.83 | 70.03 | 70.25 | 38,162 | -0.17(-0.25%) |
Sep 14, 2007 | 69.93 | 70.68 | 69.93 | 70.43 | 39,060 | +0.21(+0.30%) |
Sep 13, 2007 | 70.15 | 70.53 | 70.09 | 70.22 | 65,698 | +0.48(+0.69%) |
Sep 12, 2007 | 69.31 | 70.09 | 69.21 | 69.74 | 105,507 | +0.71(+1.03%) |
Sep 11, 2007 | 68.22 | 69.26 | 67.70 | 69.03 | 48,338 | +1.02(+1.50%) |
Sep 10, 2007 | 68.24 | 68.34 | 66.71 | 68.01 | 51,780 | -0.39(-0.58%) |
Sep 07, 2007 | 68.29 | 68.78 | 67.92 | 68.40 | 73,181 | -1.01(-1.45%) |
Sep 06, 2007 | 69.65 | 69.67 | 68.89 | 69.41 | 55,222 | +0.56(+0.82%) |
Sep 05, 2007 | 68.88 | 68.96 | 68.40 | 68.85 | 57,318 | -0.17(-0.24%) |