Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 79.16 | 80.20 | 78.74 | 79.16 | 19,036 | -0.74(-0.93%) |
Aug 28, 2008 | 78.90 | 80.15 | 79.30 | 79.90 | 26,246 | +1.00(+1.27%) |
Aug 27, 2008 | 78.90 | 79.15 | 78.12 | 78.90 | 32,758 | +1.50(+1.94%) |
Aug 26, 2008 | 77.40 | 78.30 | 76.90 | 77.40 | 23,787 | +0.90(+1.18%) |
Aug 25, 2008 | 76.50 | 77.70 | 76.45 | 76.50 | 20,580 | -1.55(-1.99%) |
Aug 22, 2008 | 78.05 | 78.41 | 77.83 | 78.05 | 9,992 | -0.30(-0.38%) |
Aug 21, 2008 | 78.35 | 78.50 | 77.65 | 78.35 | 33,001 | +0.15(+0.19%) |
Aug 20, 2008 | 78.20 | 78.50 | 77.36 | 78.20 | 128,847 | +0.55(+0.71%) |
Aug 19, 2008 | 77.90 | 78.07 | 77.25 | 77.65 | 42,714 | -0.25(-0.32%) |
Aug 18, 2008 | 77.90 | 79.75 | 77.81 | 77.90 | 94,597 | -0.94(-1.19%) |
Aug 15, 2008 | 78.84 | 79.26 | 78.09 | 78.84 | 41,117 | -0.91(-1.14%) |
Aug 14, 2008 | 79.75 | 80.42 | 79.31 | 79.75 | 35,050 | -0.20(-0.25%) |
Aug 13, 2008 | 79.95 | 80.53 | 79.20 | 79.95 | 25,396 | -0.45(-0.56%) |
Aug 12, 2008 | 80.40 | 81.00 | 79.90 | 80.40 | 34,000 | +0.00(+0.00%) |
Aug 11, 2008 | 80.40 | 81.70 | 80.36 | 80.40 | 142,505 | -2.29(-2.77%) |
Aug 08, 2008 | 82.69 | 82.75 | 81.50 | 82.69 | 47,276 | -2.11(-2.49%) |
Aug 07, 2008 | 84.80 | 86.25 | 84.80 | 84.80 | 25,849 | -1.20(-1.40%) |
Aug 06, 2008 | 86.00 | 86.20 | 85.05 | 86.00 | 50,681 | -0.40(-0.46%) |
Aug 05, 2008 | 86.40 | 86.50 | 85.45 | 86.40 | 20,870 | +1.62(+1.91%) |
Aug 04, 2008 | 84.78 | 85.69 | 84.78 | 84.78 | 84,623 | -0.47(-0.55%) |
Aug 01, 2008 | 85.25 | 86.55 | 85.15 | 85.25 | 22,525 | -1.00(-1.16%) |
Jul 31, 2008 | 85.39 | 87.17 | 86.12 | 86.25 | 51,914 | +0.86(+1.01%) |
Jul 30, 2008 | 86.75 | 85.90 | 84.26 | 85.39 | 19,945 | -1.36(-1.57%) |
Jul 29, 2008 | 86.75 | 87.30 | 85.65 | 86.75 | 17,910 | -0.54(-0.62%) |
Jul 28, 2008 | 87.29 | 89.17 | 87.29 | 87.29 | 94,665 | -0.21(-0.24%) |
Jul 25, 2008 | 87.50 | 88.75 | 87.05 | 87.50 | 17,184 | +3.60(+4.29%) |
Jul 24, 2008 | 83.90 | 85.60 | 83.85 | 83.90 | 42,937 | -0.46(-0.55%) |
Jul 23, 2008 | 84.36 | 85.45 | 84.35 | 84.36 | 14,972 | -1.73(-2.01%) |
Jul 22, 2008 | 86.09 | 86.25 | 85.20 | 86.09 | 17,702 | +1.64(+1.94%) |
Jul 21, 2008 | 84.15 | 85.35 | 84.32 | 84.45 | 21,647 | +0.30(+0.36%) |
Jul 18, 2008 | 84.15 | 84.80 | 83.84 | 84.15 | 68,052 | +0.00(+0.00%) |
Jul 17, 2008 | 85.30 | 85.00 | 82.65 | 84.15 | 76,568 | -1.15(-1.35%) |
Jul 16, 2008 | 85.30 | 85.95 | 84.75 | 85.30 | 32,760 | -0.15(-0.18%) |
Jul 15, 2008 | 85.45 | 86.65 | 85.24 | 85.45 | 108,700 | -1.30(-1.50%) |
Jul 14, 2008 | 86.75 | 87.55 | 86.55 | 86.75 | 70,740 | +0.30(+0.35%) |
Jul 11, 2008 | 86.45 | 87.50 | 85.81 | 86.45 | 30,475 | -0.90(-1.03%) |
Jul 10, 2008 | 87.35 | 88.00 | 86.66 | 87.35 | 200,257 | -0.60(-0.68%) |
Jul 09, 2008 | 87.95 | 88.35 | 87.00 | 87.95 | 473,523 | +1.35(+1.56%) |
Jul 08, 2008 | 86.60 | 86.74 | 85.33 | 86.60 | 65,323 | +1.00(+1.17%) |
Jul 07, 2008 | 85.60 | 87.75 | 84.70 | 85.60 | 32,665 | +2.90(+3.51%) |
Jul 04, 2008 | 82.70 | 83.70 | 82.08 | 82.70 | 22,563 | +0.00(+0.00%) |
Jul 03, 2008 | 82.70 | 83.70 | 82.08 | 82.70 | 22,563 | +0.30(+0.36%) |
Jul 02, 2008 | 82.40 | 84.85 | 82.36 | 82.40 | 193,623 | -0.55(-0.66%) |
Jul 01, 2008 | 82.95 | 83.49 | 82.01 | 82.95 | 61,673 | -1.35(-1.60%) |
Jun 30, 2008 | 84.30 | 84.30 | 83.40 | 84.30 | 30,734 | -0.15(-0.18%) |
Jun 27, 2008 | 84.45 | 84.45 | 83.25 | 84.45 | 48,685 | +3.44(+4.25%) |
Jun 26, 2008 | 81.01 | 82.67 | 81.01 | 81.01 | 34,373 | -0.97(-1.18%) |
Jun 25, 2008 | 81.98 | 82.45 | 81.05 | 81.98 | 64,347 | +0.78(+0.96%) |
Jun 24, 2008 | 81.20 | 81.40 | 80.05 | 81.20 | 44,829 | +0.79(+0.98%) |
Jun 23, 2008 | 78.50 | 80.55 | 79.45 | 80.41 | 28,585 | +1.91(+2.43%) |
Jun 20, 2008 | 78.50 | 79.90 | 78.00 | 78.50 | 202,400 | -2.80(-3.44%) |
Jun 19, 2008 | 81.30 | 81.30 | 80.45 | 81.30 | 45,101 | +1.14(+1.42%) |
Jun 18, 2008 | 80.16 | 80.95 | 79.95 | 80.16 | 147,480 | -1.89(-2.30%) |
Jun 17, 2008 | 82.05 | 82.41 | 81.90 | 82.05 | 30,607 | +0.65(+0.80%) |
Jun 16, 2008 | 81.40 | 81.70 | 80.70 | 81.40 | 90,307 | -1.50(-1.81%) |
Jun 13, 2008 | 82.90 | 82.93 | 81.17 | 82.90 | 34,841 | +0.20(+0.24%) |
Jun 12, 2008 | 82.70 | 83.03 | 82.02 | 82.70 | 37,415 | +0.18(+0.22%) |
Jun 11, 2008 | 82.52 | 84.73 | 82.51 | 82.52 | 59,609 | -2.73(-3.20%) |
Jun 10, 2008 | 85.25 | 85.35 | 84.07 | 85.25 | 37,828 | -1.60(-1.84%) |
Jun 09, 2008 | 86.85 | 87.43 | 86.05 | 86.85 | 16,872 | -0.20(-0.23%) |
Jun 06, 2008 | 87.05 | 87.75 | 86.50 | 87.05 | 51,204 | -1.45(-1.64%) |
Jun 05, 2008 | 88.50 | 88.50 | 86.80 | 88.50 | 25,444 | +1.90(+2.19%) |
Jun 04, 2008 | 86.60 | 86.95 | 86.05 | 86.60 | 17,228 | -1.15(-1.31%) |
Jun 03, 2008 | 87.75 | 88.29 | 87.10 | 87.75 | 22,283 | +1.14(+1.32%) |
Jun 02, 2008 | 86.61 | 88.15 | 86.51 | 86.61 | 51,667 | -2.34(-2.63%) |
May 30, 2008 | 88.00 | 89.20 | 88.10 | 88.95 | 40,105 | +0.95(+1.08%) |
May 29, 2008 | 88.00 | 88.25 | 86.55 | 88.00 | 23,277 | -0.60(-0.68%) |
May 28, 2008 | 88.60 | 88.60 | 87.65 | 88.60 | 22,125 | +2.40(+2.78%) |
May 27, 2008 | 86.25 | 86.55 | 85.40 | 86.20 | 53,672 | -0.05(-0.06%) |
May 26, 2008 | 86.25 | 87.65 | 86.25 | 86.25 | 23,326 | +0.00(+0.00%) |
May 23, 2008 | 86.25 | 87.65 | 86.25 | 86.25 | 23,326 | -0.25(-0.29%) |
May 22, 2008 | 86.50 | 86.68 | 86.05 | 86.50 | 17,508 | +1.05(+1.23%) |
May 21, 2008 | 85.45 | 86.59 | 85.40 | 85.45 | 89,295 | +0.05(+0.06%) |
May 20, 2008 | 85.40 | 85.50 | 84.62 | 85.40 | 50,564 | +0.10(+0.12%) |
May 19, 2008 | 86.60 | 85.80 | 85.20 | 85.30 | 20,559 | -1.30(-1.50%) |
May 16, 2008 | 86.60 | 86.60 | 85.10 | 86.60 | 17,365 | +0.90(+1.05%) |
May 15, 2008 | 85.70 | 86.35 | 84.70 | 85.70 | 41,431 | -0.70(-0.81%) |
May 14, 2008 | 86.40 | 87.55 | 86.20 | 86.40 | 31,580 | -1.15(-1.31%) |
May 13, 2008 | 87.55 | 87.75 | 86.90 | 87.55 | 21,953 | +0.10(+0.11%) |
May 12, 2008 | 87.45 | 87.45 | 85.85 | 87.45 | 88,942 | +1.25(+1.45%) |
May 09, 2008 | 86.40 | 86.85 | 84.60 | 86.20 | 25,101 | -0.20(-0.23%) |
May 08, 2008 | 86.40 | 86.95 | 84.60 | 86.40 | 28,641 | +1.80(+2.13%) |
May 07, 2008 | 84.60 | 85.67 | 84.31 | 84.60 | 16,959 | -1.46(-1.70%) |
May 06, 2008 | 86.06 | 86.06 | 84.95 | 86.06 | 28,251 | +0.81(+0.95%) |
May 05, 2008 | 85.25 | 85.30 | 84.50 | 85.25 | 21,131 | +0.80(+0.95%) |
May 02, 2008 | 85.85 | 84.75 | 84.10 | 84.45 | 28,346 | -1.40(-1.63%) |
May 01, 2008 | 85.85 | 85.85 | 84.25 | 85.85 | 77,612 | +0.75(+0.88%) |
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%) |