Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 85.82 | 86.46 | 85.58 | 85.97 | 274,730 | -0.12(-0.14%) |
Dec 28, 2007 | 85.74 | 86.50 | 85.49 | 86.09 | 240,260 | +0.20(+0.24%) |
Dec 27, 2007 | 87.24 | 87.57 | 85.87 | 85.89 | 256,896 | -1.57(-1.80%) |
Dec 26, 2007 | 87.79 | 88.14 | 87.34 | 87.46 | 185,250 | -0.33(-0.38%) |
Dec 24, 2007 | 87.06 | 88.10 | 87.06 | 87.79 | 56,867 | +0.72(+0.82%) |
Dec 21, 2007 | 86.92 | 87.82 | 86.74 | 87.07 | 389,337 | +0.79(+0.91%) |
Dec 20, 2007 | 86.47 | 87.10 | 85.26 | 86.29 | 356,480 | +0.11(+0.12%) |
Dec 19, 2007 | 87.67 | 87.87 | 86.12 | 86.18 | 364,218 | -1.78(-2.02%) |
Dec 18, 2007 | 87.47 | 88.27 | 86.89 | 87.95 | 314,628 | +1.12(+1.28%) |
Dec 17, 2007 | 86.82 | 88.23 | 86.24 | 86.84 | 382,355 | -1.82(-2.06%) |
Dec 14, 2007 | 88.11 | 89.16 | 87.55 | 88.66 | 274,318 | -0.54(-0.61%) |
Dec 13, 2007 | 88.89 | 89.20 | 88.00 | 89.20 | 466,578 | +0.01(+0.01%) |
Dec 12, 2007 | 89.92 | 89.92 | 88.13 | 89.20 | 466,527 | +1.12(+1.27%) |
Dec 11, 2007 | 90.80 | 91.10 | 87.88 | 88.08 | 415,343 | -2.47(-2.73%) |
Dec 10, 2007 | 88.57 | 90.55 | 88.57 | 90.55 | 391,736 | +2.05(+2.31%) |
Dec 07, 2007 | 88.06 | 89.20 | 87.97 | 88.51 | 192,245 | -0.07(-0.08%) |
Dec 06, 2007 | 87.41 | 88.99 | 87.14 | 88.57 | 586,274 | +1.22(+1.40%) |
Dec 05, 2007 | 90.23 | 91.48 | 86.05 | 87.35 | 1,041,916 | +0.02(+0.02%) |
Dec 04, 2007 | 86.27 | 87.77 | 86.20 | 87.33 | 579,769 | +0.15(+0.17%) |
Dec 03, 2007 | 85.58 | 87.91 | 85.15 | 87.19 | 495,443 | +0.63(+0.73%) |
Nov 30, 2007 | 86.62 | 86.92 | 86.08 | 86.56 | 268,575 | +0.95(+1.11%) |
Nov 29, 2007 | 86.08 | 86.08 | 84.94 | 85.61 | 394,932 | -0.66(-0.76%) |
Nov 28, 2007 | 84.96 | 86.54 | 84.78 | 86.27 | 446,476 | +1.31(+1.54%) |
Nov 27, 2007 | 84.01 | 85.05 | 83.59 | 84.96 | 419,157 | +0.66(+0.78%) |
Nov 26, 2007 | 84.05 | 85.89 | 84.05 | 84.30 | 547,812 | -0.55(-0.65%) |
Nov 23, 2007 | 84.00 | 85.37 | 83.68 | 84.85 | 116,593 | +0.87(+1.04%) |
Nov 21, 2007 | 83.29 | 85.04 | 83.29 | 83.98 | 407,715 | +0.30(+0.36%) |
Nov 20, 2007 | 84.05 | 84.98 | 82.65 | 83.68 | 792,255 | -0.56(-0.67%) |
Nov 19, 2007 | 86.09 | 86.16 | 84.24 | 84.24 | 526,451 | -2.57(-2.96%) |
Nov 16, 2007 | 86.58 | 87.44 | 85.93 | 86.81 | 526,266 | +0.39(+0.45%) |
Nov 15, 2007 | 85.36 | 87.02 | 84.39 | 86.42 | 592,965 | +0.81(+0.94%) |
Nov 14, 2007 | 86.82 | 86.82 | 85.54 | 85.62 | 427,920 | -0.72(-0.83%) |
Nov 13, 2007 | 86.93 | 86.93 | 84.48 | 86.33 | 553,038 | +0.16(+0.19%) |
Nov 12, 2007 | 84.71 | 87.91 | 84.02 | 86.17 | 643,335 | +1.56(+1.85%) |
Nov 09, 2007 | 87.60 | 87.60 | 84.26 | 84.61 | 724,506 | -3.77(-4.27%) |
Nov 08, 2007 | 87.96 | 88.95 | 86.67 | 88.38 | 464,723 | +0.11(+0.12%) |
Nov 07, 2007 | 89.83 | 91.20 | 87.97 | 88.27 | 708,115 | -2.10(-2.32%) |
Nov 06, 2007 | 91.38 | 91.38 | 87.77 | 90.37 | 872,025 | -0.94(-1.03%) |
Nov 05, 2007 | 91.91 | 91.95 | 90.53 | 91.31 | 359,010 | -0.84(-0.92%) |
Nov 02, 2007 | 94.16 | 94.16 | 91.89 | 92.15 | 341,635 | -1.46(-1.56%) |
Nov 01, 2007 | 93.03 | 94.84 | 92.51 | 93.62 | 373,386 | -0.33(-0.35%) |
Oct 31, 2007 | 92.89 | 93.95 | 92.40 | 93.95 | 314,213 | +1.29(+1.39%) |
Oct 30, 2007 | 93.46 | 93.56 | 92.66 | 92.66 | 151,127 | -0.87(-0.93%) |
Oct 29, 2007 | 93.95 | 94.00 | 93.12 | 93.53 | 139,272 | +0.12(+0.12%) |
Oct 26, 2007 | 92.74 | 93.62 | 92.15 | 93.41 | 244,835 | +1.48(+1.61%) |
Oct 25, 2007 | 92.77 | 92.77 | 91.31 | 91.93 | 263,700 | -0.47(-0.50%) |
Oct 24, 2007 | 91.40 | 92.47 | 90.79 | 92.40 | 392,767 | +0.61(+0.67%) |
Oct 23, 2007 | 91.29 | 92.00 | 90.00 | 91.79 | 346,892 | +0.69(+0.76%) |
Oct 22, 2007 | 88.40 | 91.71 | 88.40 | 91.10 | 377,510 | +1.97(+2.21%) |
Oct 19, 2007 | 91.67 | 91.67 | 89.07 | 89.13 | 383,180 | -2.64(-2.88%) |
Oct 18, 2007 | 91.47 | 92.44 | 91.47 | 91.77 | 538,431 | +0.10(+0.11%) |
Oct 17, 2007 | 92.24 | 92.97 | 91.15 | 91.67 | 488,021 | +0.30(+0.33%) |
Oct 16, 2007 | 91.59 | 92.78 | 91.03 | 91.37 | 389,468 | -0.18(-0.20%) |
Oct 15, 2007 | 90.60 | 92.44 | 90.60 | 91.55 | 660,178 | +1.36(+1.51%) |
Oct 12, 2007 | 95.55 | 95.79 | 88.73 | 90.19 | 1,136,860 | -5.07(-5.33%) |
Oct 11, 2007 | 96.66 | 96.79 | 94.53 | 95.27 | 335,965 | -0.89(-0.93%) |
Oct 10, 2007 | 96.33 | 96.91 | 95.74 | 96.16 | 207,826 | -0.15(-0.15%) |
Oct 09, 2007 | 95.80 | 96.53 | 95.54 | 96.31 | 399,604 | +0.50(+0.53%) |
Oct 08, 2007 | 96.20 | 98.97 | 95.32 | 95.80 | 394,107 | -0.38(-0.39%) |
Oct 05, 2007 | 95.83 | 96.52 | 95.49 | 96.18 | 306,997 | +0.82(+0.86%) |
Oct 04, 2007 | 96.53 | 96.77 | 95.35 | 95.35 | 135,149 | -0.69(-0.72%) |
Oct 03, 2007 | 96.07 | 96.62 | 95.61 | 96.04 | 248,958 | -0.17(-0.18%) |
Oct 02, 2007 | 96.50 | 96.99 | 96.00 | 96.22 | 241,639 | -0.48(-0.49%) |
Oct 01, 2007 | 96.03 | 96.98 | 95.77 | 96.69 | 228,650 | +1.04(+1.09%) |
Sep 28, 2007 | 95.31 | 96.33 | 95.06 | 95.66 | 279,163 | -0.47(-0.48%) |
Sep 27, 2007 | 96.28 | 96.67 | 95.29 | 96.12 | 178,240 | +0.00(+0.00%) |
Sep 26, 2007 | 95.83 | 96.76 | 95.72 | 96.12 | 228,856 | +0.59(+0.62%) |
Sep 25, 2007 | 95.52 | 96.42 | 94.97 | 95.53 | 320,296 | +0.01(+0.01%) |
Sep 24, 2007 | 96.63 | 96.99 | 95.47 | 95.52 | 224,217 | -1.24(-1.28%) |
Sep 21, 2007 | 96.71 | 97.32 | 96.33 | 96.76 | 307,616 | +0.94(+0.98%) |
Sep 20, 2007 | 96.72 | 96.65 | 95.27 | 95.82 | 461,733 | -0.90(-0.93%) |
Sep 19, 2007 | 97.00 | 97.94 | 96.07 | 96.72 | 225,145 | +0.28(+0.29%) |
Sep 18, 2007 | 95.11 | 96.88 | 94.26 | 96.44 | 281,947 | +1.33(+1.40%) |
Sep 17, 2007 | 95.23 | 96.03 | 94.38 | 95.11 | 285,555 | +0.28(+0.30%) |
Sep 14, 2007 | 95.18 | 95.35 | 93.86 | 94.83 | 184,734 | -0.35(-0.37%) |
Sep 13, 2007 | 95.57 | 95.94 | 94.85 | 95.18 | 354,418 | +0.01(+0.01%) |
Sep 12, 2007 | 93.12 | 95.97 | 93.12 | 95.17 | 274,318 | +2.03(+2.18%) |
Sep 11, 2007 | 92.38 | 93.32 | 92.32 | 93.14 | 181,229 | +0.77(+0.83%) |
Sep 10, 2007 | 93.22 | 93.97 | 92.08 | 92.38 | 309,059 | -1.07(-1.14%) |
Sep 07, 2007 | 92.94 | 95.06 | 92.47 | 93.44 | 360,294 | -0.24(-0.26%) |
Sep 06, 2007 | 94.94 | 95.03 | 93.48 | 93.69 | 392,870 | -1.25(-1.32%) |
Sep 05, 2007 | 94.38 | 95.22 | 93.89 | 94.94 | 309,987 | +0.29(+0.31%) |
Sep 04, 2007 | 94.71 | 95.56 | 93.93 | 94.65 | 297,719 | +0.02(+0.02%) |
Aug 31, 2007 | 93.46 | 95.02 | 93.26 | 94.63 | 331,120 | +1.16(+1.25%) |
Aug 30, 2007 | 94.11 | 94.21 | 92.98 | 93.46 | 341,738 | -0.65(-0.69%) |
Aug 29, 2007 | 93.53 | 94.59 | 91.92 | 94.11 | 497,505 | +1.31(+1.41%) |
Aug 28, 2007 | 93.13 | 93.37 | 92.49 | 92.80 | 439,054 | -1.08(-1.15%) |
Aug 27, 2007 | 95.02 | 95.02 | 93.43 | 93.88 | 314,213 | -0.89(-0.94%) |
Aug 24, 2007 | 92.00 | 94.86 | 91.72 | 94.77 | 363,077 | +2.66(+2.89%) |
Aug 23, 2007 | 92.65 | 93.50 | 91.54 | 92.11 | 306,482 | -0.53(-0.58%) |
Aug 22, 2007 | 90.66 | 92.72 | 90.46 | 92.65 | 368,850 | +3.17(+3.55%) |
Aug 21, 2007 | 88.93 | 91.16 | 88.71 | 89.48 | 340,913 | +0.54(+0.61%) |
Aug 20, 2007 | 89.48 | 89.95 | 87.31 | 88.93 | 793,163 | -0.50(-0.56%) |
Aug 17, 2007 | 90.21 | 92.76 | 88.04 | 89.44 | 805,121 | +2.06(+2.35%) |
Aug 16, 2007 | 89.00 | 91.80 | 84.82 | 87.38 | 1,080,573 | -1.62(-1.82%) |
Aug 15, 2007 | 93.06 | 93.98 | 88.56 | 89.00 | 445,548 | -3.65(-3.94%) |
Aug 14, 2007 | 92.71 | 93.18 | 90.23 | 92.65 | 601,624 | +0.55(+0.60%) |
Aug 13, 2007 | 88.29 | 93.70 | 88.52 | 92.10 | 755,845 | +3.80(+4.31%) |
Aug 10, 2007 | 88.27 | 91.50 | 85.47 | 88.29 | 1,391,901 | -1.48(-1.65%) |
Aug 09, 2007 | 101.42 | 101.84 | 89.76 | 89.78 | 1,263,040 | -11.64(-11.48%) |
Aug 08, 2007 | 99.03 | 101.85 | 97.68 | 101.42 | 743,783 | +2.80(+2.84%) |
Aug 07, 2007 | 96.31 | 99.58 | 94.04 | 98.61 | 875,943 | +2.31(+2.40%) |
Aug 06, 2007 | 94.03 | 96.55 | 92.87 | 96.31 | 427,920 | +2.59(+2.76%) |
Aug 03, 2007 | 94.03 | 95.37 | 93.59 | 93.72 | 406,581 | -1.66(-1.74%) |
Aug 02, 2007 | 96.12 | 96.49 | 94.59 | 95.37 | 489,361 | -0.14(-0.14%) |
Aug 01, 2007 | 94.83 | 96.36 | 93.52 | 95.51 | 443,486 | +0.68(+0.72%) |
Jul 31, 2007 | 95.38 | 95.76 | 94.69 | 94.83 | 608,325 | +0.42(+0.44%) |
Jul 30, 2007 | 91.57 | 94.81 | 91.57 | 94.41 | 546,162 | +1.18(+1.27%) |
Jul 27, 2007 | 94.93 | 96.76 | 93.23 | 93.23 | 609,150 | -1.63(-1.72%) |
Jul 26, 2007 | 95.80 | 97.41 | 93.89 | 94.86 | 798,832 | -2.10(-2.16%) |
Jul 25, 2007 | 100.12 | 101.09 | 96.78 | 96.96 | 731,206 | -2.64(-2.65%) |
Jul 24, 2007 | 105.20 | 105.20 | 99.06 | 99.59 | 441,425 | -2.61(-2.55%) |
Jul 23, 2007 | 101.88 | 103.51 | 101.88 | 102.20 | 302,977 | +0.55(+0.54%) |
Jul 20, 2007 | 102.74 | 102.82 | 101.23 | 101.65 | 383,076 | -1.26(-1.23%) |
Jul 19, 2007 | 102.14 | 103.31 | 102.14 | 102.91 | 291,843 | +0.93(+0.91%) |
Jul 18, 2007 | 102.88 | 103.24 | 101.52 | 101.98 | 359,160 | -1.33(-1.29%) |
Jul 17, 2007 | 103.40 | 103.58 | 102.81 | 103.31 | 333,697 | -0.13(-0.12%) |
Jul 16, 2007 | 102.52 | 103.82 | 101.96 | 103.44 | 443,796 | +0.82(+0.80%) |
Jul 13, 2007 | 102.05 | 102.61 | 101.74 | 102.61 | 228,650 | +0.61(+0.60%) |
Jul 12, 2007 | 101.02 | 102.53 | 101.02 | 102.00 | 364,005 | +0.98(+0.97%) |
Jul 11, 2007 | 99.96 | 101.10 | 99.50 | 101.02 | 242,979 | +0.87(+0.87%) |
Jul 10, 2007 | 101.31 | 101.58 | 100.03 | 100.15 | 249,371 | -1.28(-1.26%) |
Jul 09, 2007 | 102.05 | 102.05 | 100.41 | 101.43 | 271,844 | -0.36(-0.35%) |
Jul 06, 2007 | 101.37 | 101.96 | 100.75 | 101.79 | 268,339 | +0.33(+0.33%) |
Jul 05, 2007 | 102.30 | 101.84 | 101.04 | 101.46 | 217,310 | -0.47(-0.46%) |
Jul 03, 2007 | 101.56 | 102.21 | 101.27 | 101.92 | 117,314 | +0.47(+0.47%) |
Jul 02, 2007 | 99.60 | 101.45 | 99.60 | 101.45 | 231,433 | +1.55(+1.55%) |
Jun 29, 2007 | 100.49 | 100.74 | 99.22 | 99.89 | 272,462 | -0.64(-0.64%) |
Jun 28, 2007 | 101.49 | 101.37 | 100.24 | 100.53 | 288,544 | -0.95(-0.94%) |
Jun 27, 2007 | 99.36 | 101.49 | 98.41 | 101.49 | 503,896 | +2.12(+2.14%) |
Jun 26, 2007 | 96.97 | 99.86 | 96.92 | 99.36 | 712,444 | +2.64(+2.73%) |
Jun 25, 2007 | 97.02 | 98.22 | 96.58 | 96.72 | 281,122 | +0.00(+0.00%) |
Jun 22, 2007 | 98.55 | 98.55 | 96.72 | 96.72 | 527,503 | -2.22(-2.25%) |
Jun 21, 2007 | 98.41 | 99.26 | 97.49 | 98.94 | 312,358 | +0.70(+0.71%) |
Jun 20, 2007 | 98.19 | 99.06 | 95.81 | 98.25 | 447,507 | -0.79(-0.79%) |
Jun 19, 2007 | 98.32 | 99.43 | 97.86 | 99.03 | 287,410 | +0.73(+0.74%) |
Jun 18, 2007 | 96.51 | 98.47 | 96.34 | 98.30 | 275,452 | +1.14(+1.17%) |
Jun 15, 2007 | 98.10 | 98.97 | 97.17 | 97.17 | 401,014 | -0.60(-0.62%) |
Jun 14, 2007 | 96.86 | 98.53 | 96.86 | 97.77 | 356,170 | +0.38(+0.39%) |
Jun 13, 2007 | 98.07 | 98.61 | 96.21 | 97.39 | 639,870 | -0.59(-0.60%) |
Jun 12, 2007 | 99.53 | 100.07 | 97.80 | 97.98 | 720,898 | -2.31(-2.30%) |
Jun 11, 2007 | 99.04 | 100.37 | 98.26 | 100.29 | 301,740 | +1.05(+1.06%) |
Jun 08, 2007 | 98.94 | 99.47 | 98.46 | 99.24 | 236,278 | +0.30(+0.30%) |
Jun 07, 2007 | 98.27 | 99.68 | 98.27 | 98.94 | 470,392 | +0.16(+0.17%) |
Jun 06, 2007 | 98.85 | 99.10 | 97.97 | 98.78 | 337,821 | -0.31(-0.31%) |
Jun 05, 2007 | 98.70 | 99.37 | 98.44 | 99.09 | 481,629 | +0.15(+0.15%) |
Jun 04, 2007 | 97.62 | 98.98 | 97.15 | 98.94 | 312,048 | +1.09(+1.11%) |
Jun 01, 2007 | 97.00 | 97.86 | 96.77 | 97.86 | 313,389 | +0.73(+0.75%) |
May 31, 2007 | 97.20 | 97.30 | 96.67 | 97.13 | 453,280 | +0.06(+0.06%) |
May 30, 2007 | 95.55 | 97.07 | 95.51 | 97.07 | 572,038 | +0.76(+0.79%) |
May 29, 2007 | 95.08 | 96.32 | 94.81 | 96.32 | 338,645 | +1.23(+1.30%) |
May 25, 2007 | 94.09 | 95.32 | 93.73 | 95.08 | 262,463 | +0.83(+0.89%) |
May 24, 2007 | 94.39 | 95.12 | 94.08 | 94.25 | 392,870 | +0.01(+0.01%) |
May 23, 2007 | 93.00 | 95.08 | 92.94 | 94.24 | 335,862 | +1.24(+1.34%) |
May 22, 2007 | 91.93 | 93.11 | 91.93 | 93.00 | 428,951 | +0.93(+1.01%) |
May 21, 2007 | 92.19 | 93.11 | 91.81 | 92.07 | 401,117 | -0.36(-0.39%) |
May 18, 2007 | 92.00 | 92.75 | 91.92 | 92.43 | 331,326 | +0.55(+0.60%) |
May 17, 2007 | 91.95 | 92.55 | 91.68 | 91.87 | 266,380 | -0.32(-0.35%) |
May 16, 2007 | 92.07 | 92.23 | 91.77 | 92.19 | 216,073 | +0.37(+0.40%) |
May 15, 2007 | 91.86 | 92.41 | 91.60 | 91.82 | 226,794 | -0.29(-0.32%) |
May 14, 2007 | 91.72 | 92.38 | 91.47 | 92.11 | 294,936 | -0.09(-0.09%) |
May 11, 2007 | 92.44 | 92.46 | 92.06 | 92.20 | 187,518 | -0.15(-0.16%) |
May 10, 2007 | 92.01 | 92.73 | 91.73 | 92.35 | 199,682 | -0.01(-0.01%) |
May 09, 2007 | 91.67 | 92.54 | 91.48 | 92.36 | 228,753 | +0.20(+0.22%) |
May 08, 2007 | 91.81 | 92.56 | 91.02 | 92.15 | 178,961 | +0.10(+0.11%) |
May 07, 2007 | 92.15 | 93.02 | 91.72 | 92.06 | 283,596 | -0.19(-0.21%) |
May 04, 2007 | 88.27 | 93.12 | 88.27 | 92.25 | 898,519 | +4.09(+4.64%) |
May 03, 2007 | 88.18 | 88.49 | 87.49 | 88.16 | 232,258 | -0.17(-0.20%) |
May 02, 2007 | 88.01 | 88.63 | 87.74 | 88.33 | 408,333 | +0.22(+0.25%) |
May 01, 2007 | 87.67 | 88.56 | 87.67 | 88.11 | 225,145 | +0.51(+0.59%) |
Apr 30, 2007 | 88.24 | 88.48 | 87.51 | 87.59 | 239,990 | -0.50(-0.57%) |
Apr 27, 2007 | 88.03 | 88.22 | 87.46 | 88.10 | 235,660 | -0.07(-0.08%) |
Apr 26, 2007 | 88.27 | 88.31 | 87.91 | 88.17 | 168,858 | -0.17(-0.19%) |
Apr 25, 2007 | 88.75 | 89.00 | 87.75 | 88.33 | 148,035 | -0.17(-0.20%) |
Apr 24, 2007 | 88.13 | 88.74 | 87.81 | 88.51 | 231,536 | +0.52(+0.60%) |
Apr 23, 2007 | 87.50 | 88.24 | 87.13 | 87.98 | 270,298 | +0.39(+0.44%) |
Apr 20, 2007 | 88.03 | 88.63 | 87.30 | 87.59 | 483,794 | -0.21(-0.24%) |
Apr 19, 2007 | 88.00 | 88.37 | 87.11 | 87.81 | 252,360 | +0.28(+0.32%) |
Apr 18, 2007 | 87.69 | 87.82 | 87.27 | 87.53 | 249,680 | -0.26(-0.30%) |
Apr 17, 2007 | 88.12 | 88.49 | 87.77 | 87.79 | 213,599 | -0.34(-0.39%) |
Apr 16, 2007 | 88.23 | 88.54 | 87.86 | 88.13 | 240,814 | +0.29(+0.33%) |
Apr 13, 2007 | 87.11 | 88.04 | 87.11 | 87.84 | 178,755 | +0.80(+0.91%) |
Apr 12, 2007 | 86.98 | 87.15 | 85.75 | 87.04 | 382,252 | +0.04(+0.04%) |
Apr 11, 2007 | 87.79 | 87.79 | 86.88 | 87.00 | 320,192 | -0.74(-0.84%) |
Apr 10, 2007 | 87.91 | 88.18 | 87.72 | 87.74 | 247,000 | -0.11(-0.12%) |
Apr 09, 2007 | 87.87 | 87.98 | 87.41 | 87.85 | 165,663 | -0.07(-0.08%) |
Apr 05, 2007 | 88.42 | 88.43 | 87.55 | 87.91 | 201,847 | -0.55(-0.63%) |
Apr 04, 2007 | 88.58 | 88.78 | 87.79 | 88.47 | 244,010 | -0.49(-0.56%) |
Apr 03, 2007 | 89.01 | 89.63 | 88.72 | 88.96 | 212,053 | +0.15(+0.16%) |
Apr 02, 2007 | 88.56 | 89.05 | 88.34 | 88.82 | 297,616 | +0.35(+0.39%) |
Mar 30, 2007 | 87.96 | 88.97 | 87.72 | 88.47 | 552,348 | +0.75(+0.85%) |
Mar 29, 2007 | 87.35 | 87.87 | 87.02 | 87.72 | 269,164 | +0.72(+0.83%) |
Mar 28, 2007 | 87.30 | 87.46 | 86.59 | 87.00 | 305,554 | -0.64(-0.73%) |
Mar 27, 2007 | 87.64 | 88.48 | 87.03 | 87.64 | 252,669 | -0.34(-0.39%) |
Mar 26, 2007 | 88.13 | 88.21 | 87.55 | 87.98 | 269,679 | -0.29(-0.33%) |
Mar 23, 2007 | 88.93 | 88.94 | 88.02 | 88.27 | 197,105 | -0.49(-0.56%) |
Mar 22, 2007 | 88.45 | 88.80 | 88.01 | 88.77 | 247,721 | +0.30(+0.34%) |
Mar 21, 2007 | 88.13 | 88.66 | 87.37 | 88.47 | 496,061 | +0.34(+0.39%) |
Mar 20, 2007 | 87.79 | 88.34 | 87.55 | 88.13 | 372,768 | +0.25(+0.29%) |
Mar 19, 2007 | 86.45 | 87.91 | 86.45 | 87.88 | 361,943 | +1.67(+1.94%) |
Mar 16, 2007 | 86.50 | 86.67 | 85.93 | 86.21 | 327,615 | -0.28(-0.33%) |
Mar 15, 2007 | 85.64 | 86.66 | 85.64 | 86.49 | 210,919 | +0.76(+0.88%) |
Mar 14, 2007 | 85.15 | 85.73 | 84.60 | 85.73 | 175,765 | +0.58(+0.68%) |
Mar 13, 2007 | 86.78 | 86.59 | 85.06 | 85.15 | 293,183 | -1.63(-1.88%) |
Mar 12, 2007 | 85.98 | 86.78 | 85.46 | 86.78 | 338,233 | +0.88(+1.03%) |
Mar 09, 2007 | 85.78 | 86.17 | 85.74 | 85.90 | 168,652 | +0.36(+0.42%) |
Mar 08, 2007 | 84.98 | 85.86 | 84.97 | 85.54 | 280,297 | +0.89(+1.05%) |
Mar 07, 2007 | 84.65 | 85.07 | 84.33 | 84.65 | 274,009 | -0.19(-0.23%) |
Mar 06, 2007 | 83.47 | 85.34 | 83.47 | 84.84 | 331,635 | +1.13(+1.36%) |
Mar 05, 2007 | 85.12 | 85.87 | 83.67 | 83.70 | 469,568 | -2.10(-2.44%) |
Mar 02, 2007 | 86.48 | 86.67 | 85.61 | 85.80 | 251,639 | -0.88(-1.02%) |
Mar 01, 2007 | 85.07 | 87.22 | 84.15 | 86.68 | 487,092 | +1.05(+1.22%) |
Feb 28, 2007 | 85.65 | 85.90 | 84.89 | 85.64 | 373,695 | -0.12(-0.14%) |
Feb 27, 2007 | 86.84 | 87.20 | 85.63 | 85.75 | 341,841 | -2.06(-2.34%) |
Feb 26, 2007 | 88.23 | 88.23 | 87.33 | 87.81 | 267,927 | -0.29(-0.33%) |
Feb 23, 2007 | 88.27 | 88.27 | 87.48 | 88.10 | 168,755 | -0.16(-0.18%) |
Feb 22, 2007 | 87.84 | 88.29 | 87.31 | 88.25 | 246,690 | +0.64(+0.73%) |
Feb 21, 2007 | 87.98 | 88.18 | 87.17 | 87.61 | 182,363 | -0.48(-0.54%) |
Feb 20, 2007 | 87.11 | 88.17 | 86.72 | 88.09 | 180,301 | +1.01(+1.16%) |
Feb 16, 2007 | 86.99 | 87.15 | 86.72 | 87.08 | 318,749 | +0.15(+0.17%) |
Feb 15, 2007 | 86.62 | 87.02 | 86.43 | 86.94 | 287,720 | +0.21(+0.25%) |
Feb 14, 2007 | 86.04 | 86.99 | 86.04 | 86.72 | 219,583 | +0.68(+0.79%) |
Feb 13, 2007 | 85.80 | 86.18 | 85.61 | 86.04 | 183,085 | +0.43(+0.50%) |
Feb 12, 2007 | 85.17 | 85.65 | 85.12 | 85.62 | 211,331 | +0.64(+0.75%) |
Feb 09, 2007 | 85.61 | 85.91 | 84.46 | 84.98 | 285,142 | -0.52(-0.61%) |
Feb 08, 2007 | 85.07 | 85.86 | 84.95 | 85.50 | 232,876 | +0.47(+0.55%) |
Feb 07, 2007 | 83.13 | 85.33 | 83.04 | 85.03 | 572,862 | +1.90(+2.29%) |
Feb 06, 2007 | 82.74 | 83.16 | 82.40 | 83.13 | 198,136 | +0.39(+0.47%) |
Feb 05, 2007 | 82.01 | 82.82 | 82.01 | 82.74 | 318,646 | +0.75(+0.91%) |
Feb 02, 2007 | 83.42 | 83.42 | 80.27 | 82.00 | 610,799 | -1.46(-1.74%) |
Feb 01, 2007 | 81.73 | 83.45 | 81.73 | 83.45 | 302,152 | +1.00(+1.21%) |
Jan 31, 2007 | 81.29 | 83.05 | 81.06 | 82.45 | 248,443 | +1.16(+1.43%) |
Jan 30, 2007 | 81.14 | 81.50 | 80.77 | 81.29 | 178,033 | +0.29(+0.36%) |
Jan 29, 2007 | 81.05 | 81.16 | 80.70 | 81.00 | 225,248 | -0.05(-0.06%) |
Jan 26, 2007 | 81.63 | 81.63 | 80.49 | 81.05 | 249,164 | -0.41(-0.50%) |
Jan 25, 2007 | 82.11 | 82.11 | 81.22 | 81.45 | 195,765 | -0.58(-0.71%) |
Jan 24, 2007 | 81.97 | 82.58 | 81.69 | 82.04 | 219,578 | -0.17(-0.21%) |
Jan 23, 2007 | 81.90 | 82.65 | 81.90 | 82.21 | 186,074 | +0.31(+0.38%) |
Jan 22, 2007 | 82.41 | 82.74 | 81.44 | 81.90 | 176,384 | -0.36(-0.44%) |
Jan 19, 2007 | 81.63 | 82.26 | 81.11 | 82.26 | 379,881 | +0.42(+0.51%) |
Jan 18, 2007 | 81.87 | 82.54 | 81.56 | 81.84 | 333,079 | -0.03(-0.04%) |
Jan 17, 2007 | 81.58 | 82.25 | 81.33 | 81.87 | 296,379 | +0.00(+0.00%) |
Jan 16, 2007 | 82.55 | 82.81 | 81.64 | 81.87 | 226,588 | -0.58(-0.71%) |
Jan 12, 2007 | 81.93 | 82.52 | 81.71 | 82.45 | 209,578 | +0.37(+0.45%) |
Jan 11, 2007 | 80.99 | 82.19 | 80.82 | 82.08 | 351,428 | +1.31(+1.62%) |
Jan 10, 2007 | 81.27 | 81.65 | 80.51 | 80.78 | 333,285 | -0.71(-0.87%) |
Jan 09, 2007 | 80.42 | 81.58 | 80.08 | 81.48 | 464,104 | +1.17(+1.46%) |
Jan 08, 2007 | 80.21 | 80.45 | 79.69 | 80.31 | 150,303 | +0.10(+0.12%) |
Jan 05, 2007 | 79.96 | 80.41 | 79.46 | 80.21 | 177,518 | +0.13(+0.16%) |
Jan 04, 2007 | 79.23 | 80.20 | 79.06 | 80.09 | 274,730 | +0.27(+0.34%) |