Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 108.92 | 109.78 | 108.03 | 108.62 | 719,368 | -1.47(-1.33%) |
Apr 29, 2008 | 110.12 | 111.26 | 109.25 | 110.08 | 715,641 | +0.29(+0.26%) |
Apr 28, 2008 | 110.08 | 111.91 | 109.33 | 109.80 | 741,835 | +3.82(+3.61%) |
Apr 25, 2008 | 104.92 | 106.43 | 104.22 | 105.97 | 717,170 | -0.34(-0.32%) |
Apr 24, 2008 | 108.27 | 108.37 | 104.13 | 106.32 | 961,885 | -6.47(-5.73%) |
Apr 23, 2008 | 111.00 | 112.81 | 110.12 | 112.78 | 814,842 | +3.66(+3.35%) |
Apr 22, 2008 | 110.70 | 111.02 | 107.61 | 109.12 | 538,810 | -0.69(-0.63%) |
Apr 21, 2008 | 108.89 | 110.60 | 107.39 | 109.82 | 780,143 | +0.73(+0.67%) |
Apr 18, 2008 | 106.95 | 109.20 | 105.97 | 109.09 | 1,059,494 | +4.87(+4.67%) |
Apr 17, 2008 | 104.12 | 105.22 | 102.79 | 104.22 | 715,911 | -1.00(-0.95%) |
Apr 16, 2008 | 101.01 | 105.30 | 101.01 | 105.22 | 902,884 | +5.81(+5.85%) |
Apr 15, 2008 | 98.80 | 100.20 | 98.51 | 99.41 | 784,692 | +3.32(+3.45%) |
Apr 14, 2008 | 95.21 | 96.66 | 95.15 | 96.09 | 550,823 | -1.03(-1.06%) |
Apr 11, 2008 | 99.26 | 99.71 | 96.75 | 97.13 | 676,874 | -0.31(-0.32%) |
Apr 10, 2008 | 95.53 | 98.00 | 95.26 | 97.44 | 789,854 | +3.98(+4.25%) |
Apr 09, 2008 | 94.78 | 96.04 | 93.24 | 93.46 | 843,082 | -3.77(-3.88%) |
Apr 08, 2008 | 96.72 | 98.25 | 96.71 | 97.24 | 345,350 | -0.97(-0.98%) |
Apr 07, 2008 | 98.07 | 99.41 | 97.57 | 98.20 | 681,960 | +1.04(+1.07%) |
Apr 04, 2008 | 96.50 | 97.94 | 95.56 | 97.16 | 679,333 | +0.80(+0.83%) |
Apr 03, 2008 | 94.27 | 96.96 | 94.27 | 96.37 | 632,858 | +2.70(+2.89%) |
Apr 02, 2008 | 94.21 | 94.94 | 91.78 | 93.67 | 841,647 | -1.39(-1.47%) |
Apr 01, 2008 | 90.02 | 95.35 | 90.02 | 95.06 | 888,800 | +5.26(+5.86%) |
Mar 31, 2008 | 90.64 | 91.24 | 89.34 | 89.80 | 846,665 | -2.22(-2.41%) |
Mar 28, 2008 | 92.37 | 94.52 | 91.73 | 92.02 | 1,115,646 | +3.95(+4.49%) |
Mar 27, 2008 | 88.12 | 90.09 | 87.66 | 88.07 | 893,475 | +1.50(+1.74%) |
Mar 26, 2008 | 86.25 | 87.69 | 85.32 | 86.56 | 700,078 | +1.69(+1.99%) |
Mar 25, 2008 | 82.59 | 85.46 | 82.53 | 84.87 | 753,732 | +1.22(+1.46%) |
Mar 24, 2008 | 80.78 | 84.72 | 80.78 | 83.66 | 808,836 | +1.22(+1.48%) |
Mar 21, 2008 | 80.29 | 82.76 | 78.51 | 82.43 | 1,308,909 | +0.00(+0.00%) |
Mar 20, 2008 | 80.29 | 82.76 | 78.51 | 82.43 | 1,308,909 | -2.37(-2.80%) |
Mar 19, 2008 | 89.93 | 91.52 | 84.72 | 84.81 | 1,555,654 | -6.52(-7.14%) |
Mar 18, 2008 | 87.32 | 91.64 | 87.11 | 91.33 | 1,350,705 | -0.43(-0.47%) |
Mar 17, 2008 | 90.48 | 92.78 | 89.62 | 91.76 | 1,187,899 | -3.77(-3.94%) |
Mar 14, 2008 | 98.43 | 99.09 | 94.84 | 95.53 | 1,121,091 | -5.57(-5.51%) |
Mar 13, 2008 | 97.27 | 102.28 | 96.38 | 101.09 | 1,101,819 | -2.29(-2.22%) |
Mar 12, 2008 | 103.39 | 106.00 | 103.09 | 103.39 | 897,511 | -1.85(-1.76%) |
Mar 11, 2008 | 100.95 | 105.24 | 100.95 | 105.24 | 1,141,910 | +8.32(+8.58%) |
Mar 10, 2008 | 99.21 | 99.28 | 96.06 | 96.92 | 952,798 | +1.15(+1.20%) |
Mar 07, 2008 | 95.31 | 97.53 | 93.97 | 95.77 | 1,146,623 | +3.46(+3.74%) |
Mar 06, 2008 | 94.82 | 95.19 | 92.30 | 92.31 | 622,651 | -3.02(-3.16%) |
Mar 05, 2008 | 93.00 | 96.16 | 92.99 | 95.33 | 746,724 | +0.67(+0.71%) |
Mar 04, 2008 | 96.06 | 96.43 | 92.68 | 94.66 | 1,193,687 | -4.75(-4.78%) |
Mar 03, 2008 | 99.72 | 101.55 | 97.56 | 99.41 | 798,487 | -2.00(-1.97%) |
Feb 29, 2008 | 105.12 | 105.12 | 101.15 | 101.41 | 523,152 | -3.38(-3.23%) |
Feb 28, 2008 | 105.42 | 106.11 | 103.90 | 104.79 | 758,325 | -1.57(-1.47%) |
Feb 27, 2008 | 105.38 | 106.95 | 104.56 | 106.36 | 711,918 | +1.91(+1.83%) |
Feb 26, 2008 | 102.47 | 104.74 | 100.98 | 104.44 | 544,174 | +1.67(+1.63%) |
Feb 25, 2008 | 100.81 | 102.94 | 98.52 | 102.77 | 563,765 | +2.45(+2.44%) |
Feb 22, 2008 | 98.76 | 100.48 | 97.82 | 100.33 | 563,189 | +1.90(+1.93%) |
Feb 21, 2008 | 101.03 | 101.78 | 97.90 | 98.43 | 934,789 | -4.43(-4.31%) |
Feb 20, 2008 | 99.46 | 103.30 | 99.27 | 102.86 | 1,128,282 | +1.38(+1.36%) |
Feb 19, 2008 | 101.34 | 102.64 | 100.51 | 101.48 | 1,289,229 | +4.48(+4.62%) |
Feb 18, 2008 | 95.56 | 96.99 | 93.60 | 96.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 95.56 | 96.99 | 93.60 | 96.99 | 919,315 | +4.70(+5.09%) |
Feb 14, 2008 | 94.82 | 94.82 | 92.30 | 92.30 | 873,007 | -1.08(-1.16%) |
Feb 13, 2008 | 90.94 | 93.67 | 90.31 | 93.38 | 710,371 | +2.94(+3.25%) |
Feb 12, 2008 | 88.40 | 92.03 | 88.40 | 90.44 | 903,737 | +2.04(+2.31%) |
Feb 11, 2008 | 86.69 | 88.74 | 85.65 | 88.40 | 946,472 | -3.27(-3.56%) |
Feb 08, 2008 | 90.65 | 92.60 | 89.01 | 91.67 | 819,427 | +1.73(+1.92%) |
Feb 07, 2008 | 87.24 | 90.07 | 86.31 | 89.94 | 835,685 | +2.52(+2.88%) |
Feb 06, 2008 | 92.37 | 92.37 | 87.23 | 87.42 | 1,041,149 | -4.72(-5.13%) |
Feb 05, 2008 | 94.83 | 95.97 | 91.85 | 92.14 | 976,265 | -4.53(-4.69%) |
Feb 04, 2008 | 96.04 | 97.68 | 94.92 | 96.68 | 836,300 | +2.94(+3.14%) |
Feb 01, 2008 | 90.33 | 94.11 | 90.33 | 93.73 | 786,322 | +4.85(+5.46%) |
Jan 31, 2008 | 85.65 | 90.37 | 84.16 | 88.88 | 870,544 | +1.82(+2.09%) |
Jan 30, 2008 | 86.04 | 90.47 | 86.04 | 87.06 | 1,046,705 | -3.96(-4.35%) |
Jan 29, 2008 | 88.94 | 91.40 | 88.94 | 91.03 | 1,371,070 | +3.09(+3.51%) |
Jan 28, 2008 | 87.77 | 88.44 | 85.79 | 87.94 | 652,757 | -1.07(-1.20%) |
Jan 25, 2008 | 92.07 | 93.80 | 88.15 | 89.01 | 857,223 | +0.38(+0.43%) |
Jan 24, 2008 | 87.48 | 89.15 | 85.90 | 88.63 | 857,934 | -0.50(-0.56%) |
Jan 23, 2008 | 85.49 | 89.18 | 80.88 | 89.13 | 1,319,160 | +4.89(+5.80%) |
Jan 22, 2008 | 79.34 | 89.34 | 75.61 | 84.24 | 1,744,616 | -7.52(-8.20%) |
Jan 21, 2008 | 91.48 | 93.60 | 89.16 | 91.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 91.48 | 93.60 | 89.16 | 91.77 | 1,127,349 | +1.60(+1.78%) |
Jan 17, 2008 | 97.37 | 97.37 | 89.77 | 90.17 | 1,021,235 | -4.56(-4.81%) |
Jan 16, 2008 | 95.59 | 97.48 | 91.89 | 94.72 | 1,278,795 | -5.68(-5.66%) |
Jan 15, 2008 | 104.73 | 104.73 | 100.04 | 100.41 | 1,142,190 | -8.64(-7.92%) |
Jan 14, 2008 | 107.56 | 109.46 | 107.56 | 109.05 | 336,642 | -0.56(-0.51%) |
Jan 11, 2008 | 110.85 | 112.46 | 109.39 | 109.61 | 695,161 | -2.56(-2.28%) |
Jan 10, 2008 | 109.05 | 113.45 | 108.89 | 112.17 | 1,023,496 | +1.67(+1.51%) |
Jan 09, 2008 | 107.80 | 110.59 | 107.12 | 110.50 | 1,315,047 | +8.36(+8.18%) |
Jan 08, 2008 | 104.00 | 106.14 | 102.01 | 102.14 | 715,385 | -2.63(-2.51%) |
Jan 07, 2008 | 104.90 | 106.59 | 102.93 | 104.78 | 1,119,144 | +0.47(+0.45%) |
Jan 04, 2008 | 106.38 | 107.16 | 103.59 | 104.30 | 958,197 | +0.40(+0.39%) |
Jan 03, 2008 | 102.23 | 105.07 | 102.23 | 103.90 | 682,873 | +1.48(+1.45%) |
Jan 02, 2008 | 103.80 | 103.83 | 101.23 | 102.42 | 575,292 | -0.01(-0.01%) |
Jan 01, 2008 | 103.03 | 104.43 | 102.26 | 102.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 103.03 | 104.43 | 102.26 | 102.43 | 399,180 | +1.43(+1.42%) |
Dec 28, 2007 | 101.12 | 101.69 | 99.72 | 100.99 | 420,864 | +0.21(+0.21%) |
Dec 27, 2007 | 103.36 | 103.67 | 100.39 | 100.78 | 380,514 | -2.89(-2.79%) |
Dec 26, 2007 | 101.58 | 103.77 | 101.58 | 103.67 | 258,274 | +1.38(+1.35%) |
Dec 24, 2007 | 102.83 | 102.83 | 100.94 | 102.30 | 233,154 | +2.45(+2.45%) |
Dec 21, 2007 | 100.21 | 100.21 | 98.19 | 99.85 | 529,977 | +3.48(+3.61%) |
Dec 20, 2007 | 96.26 | 96.86 | 94.79 | 96.37 | 604,051 | +0.18(+0.18%) |
Dec 19, 2007 | 96.66 | 98.48 | 96.07 | 96.19 | 784,687 | +2.10(+2.23%) |
Dec 18, 2007 | 93.30 | 95.37 | 91.52 | 94.09 | 778,402 | +1.31(+1.41%) |
Dec 17, 2007 | 94.06 | 95.53 | 92.78 | 92.78 | 970,865 | -4.84(-4.96%) |
Dec 14, 2007 | 98.49 | 98.68 | 97.28 | 97.63 | 781,411 | -1.81(-1.82%) |
Dec 13, 2007 | 101.05 | 101.06 | 97.63 | 99.44 | 862,232 | -5.06(-4.84%) |
Dec 12, 2007 | 104.14 | 106.88 | 102.46 | 104.50 | 858,125 | +0.95(+0.92%) |
Dec 11, 2007 | 108.64 | 108.64 | 103.48 | 103.55 | 710,898 | -4.54(-4.20%) |
Dec 10, 2007 | 108.59 | 108.77 | 106.87 | 108.09 | 511,584 | -1.38(-1.26%) |
Dec 07, 2007 | 110.91 | 110.97 | 108.89 | 109.47 | 818,972 | -6.58(-5.67%) |
Dec 06, 2007 | 112.48 | 116.38 | 111.95 | 116.04 | 548,922 | +0.17(+0.14%) |
Dec 05, 2007 | 113.79 | 116.17 | 113.77 | 115.88 | 673,907 | +4.88(+4.39%) |
Dec 04, 2007 | 110.12 | 111.54 | 109.81 | 111.00 | 396,200 | +0.45(+0.41%) |
Dec 03, 2007 | 110.85 | 110.85 | 109.23 | 110.55 | 607,238 | -2.36(-2.09%) |
Nov 30, 2007 | 114.03 | 114.86 | 111.55 | 112.91 | 803,854 | -0.73(-0.64%) |
Nov 29, 2007 | 113.17 | 114.55 | 112.65 | 113.64 | 741,493 | +0.42(+0.37%) |
Nov 28, 2007 | 110.18 | 114.34 | 109.25 | 113.22 | 1,021,448 | +4.90(+4.52%) |
Nov 27, 2007 | 107.13 | 108.73 | 105.31 | 108.32 | 1,377,438 | +3.80(+3.63%) |
Nov 26, 2007 | 108.43 | 109.71 | 104.42 | 104.52 | 903,083 | -1.74(-1.64%) |
Nov 23, 2007 | 103.45 | 107.36 | 103.45 | 106.26 | 614,803 | +8.99(+9.24%) |
Nov 21, 2007 | 100.45 | 100.45 | 97.27 | 97.27 | 811,692 | -6.89(-6.61%) |
Nov 20, 2007 | 100.02 | 105.34 | 100.02 | 104.16 | 1,213,509 | +9.18(+9.67%) |
Nov 19, 2007 | 98.49 | 98.49 | 94.22 | 94.97 | 768,123 | -4.90(-4.91%) |
Nov 16, 2007 | 98.74 | 100.63 | 96.48 | 99.87 | 1,223,075 | -1.95(-1.92%) |
Nov 15, 2007 | 104.00 | 104.12 | 100.72 | 101.83 | 657,806 | -3.52(-3.34%) |
Nov 14, 2007 | 110.12 | 110.12 | 104.68 | 105.34 | 814,353 | -0.20(-0.19%) |
Nov 13, 2007 | 99.59 | 106.27 | 99.59 | 105.55 | 960,554 | +6.93(+7.03%) |
Nov 12, 2007 | 104.60 | 104.60 | 98.06 | 98.61 | 1,239,569 | -9.05(-8.41%) |
Nov 09, 2007 | 105.22 | 111.03 | 105.22 | 107.67 | 881,882 | -1.62(-1.48%) |
Nov 08, 2007 | 110.12 | 113.42 | 105.29 | 109.29 | 1,833,876 | -4.19(-3.69%) |
Nov 07, 2007 | 113.17 | 117.14 | 112.93 | 113.48 | 891,596 | -2.77(-2.38%) |
Nov 06, 2007 | 114.55 | 117.95 | 113.18 | 116.25 | 1,071,063 | +0.75(+0.65%) |
Nov 05, 2007 | 116.23 | 118.84 | 113.17 | 115.50 | 1,609,213 | -11.13(-8.79%) |
Nov 02, 2007 | 127.55 | 127.86 | 123.70 | 126.63 | 786,755 | +3.06(+2.48%) |
Nov 01, 2007 | 127.92 | 128.62 | 122.72 | 123.57 | 1,273,390 | -8.86(-6.69%) |
Oct 31, 2007 | 128.47 | 133.48 | 127.64 | 132.44 | 1,492,923 | +4.06(+3.16%) |
Oct 30, 2007 | 131.89 | 132.44 | 127.25 | 128.38 | 1,477,720 | -1.66(-1.28%) |
Oct 29, 2007 | 130.33 | 130.99 | 129.03 | 130.04 | 1,104,204 | +9.03(+7.47%) |
Oct 26, 2007 | 120.14 | 121.62 | 119.63 | 121.00 | 652,060 | +2.99(+2.54%) |
Oct 25, 2007 | 115.74 | 118.28 | 114.40 | 118.01 | 613,156 | +2.25(+1.94%) |
Oct 24, 2007 | 115.00 | 116.23 | 112.61 | 115.77 | 1,115,973 | -0.59(-0.51%) |
Oct 23, 2007 | 115.25 | 116.78 | 114.07 | 116.36 | 892,353 | +5.73(+5.18%) |
Oct 22, 2007 | 107.33 | 111.17 | 107.06 | 110.63 | 1,050,751 | +1.43(+1.31%) |
Oct 19, 2007 | 116.23 | 116.37 | 109.17 | 109.20 | 1,187,244 | -8.90(-7.53%) |
Oct 18, 2007 | 113.48 | 118.36 | 112.72 | 118.09 | 1,159,782 | -1.04(-0.87%) |
Oct 17, 2007 | 114.71 | 119.44 | 114.70 | 119.13 | 2,022,875 | +8.78(+7.96%) |
Oct 16, 2007 | 111.92 | 112.10 | 109.81 | 110.35 | 1,125,781 | -4.82(-4.19%) |
Oct 15, 2007 | 115.67 | 117.67 | 110.80 | 115.17 | 1,920,710 | +6.25(+5.73%) |
Oct 12, 2007 | 106.44 | 109.01 | 105.83 | 108.92 | 794,928 | +5.36(+5.17%) |
Oct 11, 2007 | 106.20 | 108.89 | 102.03 | 103.56 | 1,649,195 | +1.85(+1.82%) |
Oct 10, 2007 | 101.53 | 102.10 | 99.75 | 101.72 | 620,348 | +2.34(+2.36%) |
Oct 09, 2007 | 97.56 | 99.41 | 97.56 | 99.37 | 726,437 | +4.63(+4.89%) |
Oct 08, 2007 | 94.79 | 96.07 | 93.90 | 94.74 | 1,036,202 | -5.61(-5.59%) |
Oct 05, 2007 | 98.25 | 100.63 | 98.09 | 100.35 | 931,748 | +6.04(+6.41%) |
Oct 04, 2007 | 92.45 | 95.08 | 91.21 | 94.31 | 1,099,790 | -1.82(-1.89%) |
Oct 03, 2007 | 99.89 | 99.89 | 96.05 | 96.12 | 1,164,359 | -6.97(-6.76%) |
Oct 02, 2007 | 104.58 | 104.61 | 101.81 | 103.09 | 1,136,079 | -1.39(-1.33%) |
Oct 01, 2007 | 102.10 | 105.06 | 102.06 | 104.48 | 736,898 | +2.67(+2.62%) |
Sep 28, 2007 | 102.76 | 103.47 | 100.90 | 101.81 | 880,093 | +1.98(+1.99%) |
Sep 27, 2007 | 98.43 | 100.45 | 97.92 | 99.83 | 915,238 | +2.15(+2.20%) |
Sep 26, 2007 | 97.27 | 98.11 | 96.05 | 97.68 | 1,051,078 | -0.01(-0.01%) |
Sep 25, 2007 | 98.17 | 98.19 | 96.26 | 97.70 | 1,056,635 | -3.24(-3.21%) |
Sep 24, 2007 | 101.10 | 101.76 | 99.62 | 100.94 | 1,026,394 | +6.23(+6.58%) |
Sep 21, 2007 | 93.78 | 94.97 | 93.33 | 94.71 | 783,322 | +3.90(+4.30%) |
Sep 20, 2007 | 92.06 | 92.68 | 90.80 | 90.81 | 932,729 | -3.37(-3.58%) |
Sep 19, 2007 | 93.42 | 95.67 | 92.99 | 94.18 | 1,756,755 | +5.87(+6.65%) |
Sep 18, 2007 | 83.32 | 88.44 | 83.30 | 88.31 | 1,055,328 | +6.97(+8.57%) |
Sep 17, 2007 | 81.06 | 81.70 | 80.39 | 81.34 | 410,786 | +0.19(+0.23%) |
Sep 14, 2007 | 80.45 | 81.56 | 80.29 | 81.15 | 459,989 | +0.94(+1.17%) |
Sep 13, 2007 | 79.58 | 80.84 | 79.31 | 80.21 | 512,952 | -0.59(-0.73%) |
Sep 12, 2007 | 79.96 | 81.52 | 79.62 | 80.80 | 720,715 | +2.86(+3.67%) |
Sep 11, 2007 | 77.50 | 78.45 | 76.81 | 77.94 | 655,656 | +2.15(+2.83%) |
Sep 10, 2007 | 75.80 | 76.25 | 74.04 | 75.79 | 723,658 | +1.08(+1.44%) |
Sep 07, 2007 | 75.86 | 76.02 | 74.05 | 74.71 | 540,741 | -0.50(-0.66%) |
Sep 06, 2007 | 75.21 | 75.55 | 74.33 | 75.21 | 745,072 | +1.97(+2.69%) |
Sep 05, 2007 | 73.56 | 74.09 | 72.95 | 73.24 | 663,339 | -1.62(-2.16%) |
Sep 04, 2007 | 73.73 | 75.18 | 73.72 | 74.85 | 754,716 | -0.33(-0.44%) |
Aug 31, 2007 | 74.74 | 75.82 | 74.45 | 75.18 | 685,080 | +3.55(+4.95%) |
Aug 30, 2007 | 71.73 | 72.65 | 71.39 | 71.64 | 394,603 | -1.43(-1.96%) |
Aug 29, 2007 | 71.87 | 73.34 | 71.13 | 73.07 | 874,536 | +3.42(+4.91%) |
Aug 28, 2007 | 72.19 | 72.83 | 69.62 | 69.65 | 904,286 | -6.35(-8.36%) |
Aug 27, 2007 | 74.45 | 76.36 | 74.02 | 76.00 | 998,932 | +4.01(+5.57%) |
Aug 24, 2007 | 70.38 | 72.03 | 70.27 | 71.98 | 636,858 | +1.63(+2.32%) |
Aug 23, 2007 | 71.14 | 71.27 | 69.44 | 70.35 | 970,326 | +2.77(+4.10%) |
Aug 22, 2007 | 66.27 | 67.86 | 66.27 | 67.58 | 683,609 | +3.41(+5.32%) |
Aug 21, 2007 | 63.84 | 64.46 | 63.68 | 64.17 | 445,931 | +0.41(+0.64%) |
Aug 20, 2007 | 63.85 | 64.57 | 62.89 | 63.76 | 675,926 | +1.00(+1.60%) |
Aug 17, 2007 | 60.79 | 62.75 | 60.07 | 62.75 | 1,056,145 | +3.40(+5.73%) |
Aug 16, 2007 | 59.82 | 59.95 | 56.57 | 59.35 | 1,283,851 | -3.33(-5.32%) |
Aug 15, 2007 | 64.54 | 65.16 | 62.47 | 62.69 | 936,816 | -3.45(-5.22%) |
Aug 14, 2007 | 67.73 | 67.99 | 66.14 | 66.14 | 625,579 | -1.43(-2.12%) |
Aug 13, 2007 | 68.27 | 68.64 | 67.48 | 67.57 | 569,020 | -0.12(-0.18%) |
Aug 10, 2007 | 66.81 | 67.87 | 66.08 | 67.69 | 844,458 | -1.24(-1.80%) |
Aug 09, 2007 | 70.38 | 70.38 | 68.83 | 68.93 | 973,595 | -3.24(-4.48%) |
Aug 08, 2007 | 71.42 | 73.23 | 71.42 | 72.17 | 678,705 | +3.13(+4.54%) |
Aug 07, 2007 | 67.60 | 69.53 | 67.40 | 69.04 | 485,980 | +0.46(+0.67%) |
Aug 06, 2007 | 68.75 | 69.12 | 66.93 | 68.58 | 1,174,167 | -1.38(-1.97%) |
Aug 03, 2007 | 70.64 | 71.39 | 69.75 | 69.95 | 499,221 | -1.43(-2.01%) |
Aug 02, 2007 | 71.07 | 71.73 | 70.80 | 71.39 | 678,215 | +1.17(+1.67%) |
Aug 01, 2007 | 69.76 | 71.36 | 69.10 | 70.21 | 706,657 | -2.34(-3.23%) |
Jul 31, 2007 | 73.38 | 74.14 | 72.49 | 72.55 | 706,167 | +1.13(+1.58%) |
Jul 30, 2007 | 70.54 | 71.83 | 70.27 | 71.42 | 502,163 | +2.38(+3.45%) |
Jul 27, 2007 | 69.92 | 70.15 | 68.23 | 69.04 | 1,067,097 | -0.65(-0.94%) |
Jul 26, 2007 | 71.79 | 71.94 | 67.95 | 69.70 | 1,273,717 | -4.02(-5.45%) |
Jul 25, 2007 | 74.02 | 74.27 | 72.43 | 73.72 | 806,044 | -0.19(-0.26%) |
Jul 24, 2007 | 75.58 | 75.73 | 73.75 | 73.91 | 656,637 | -2.56(-3.34%) |
Jul 23, 2007 | 75.98 | 76.46 | 75.57 | 76.46 | 526,356 | +1.34(+1.78%) |
Jul 20, 2007 | 75.39 | 75.79 | 74.79 | 75.12 | 430,892 | +0.25(+0.34%) |
Jul 19, 2007 | 74.31 | 74.99 | 74.16 | 74.87 | 688,676 | +1.16(+1.57%) |
Jul 18, 2007 | 74.33 | 75.13 | 73.34 | 73.72 | 1,354,632 | -1.22(-1.63%) |
Jul 17, 2007 | 75.96 | 76.58 | 74.93 | 74.94 | 796,400 | +1.57(+2.13%) |
Jul 16, 2007 | 73.41 | 73.83 | 72.91 | 73.37 | 341,314 | -0.15(-0.20%) |
Jul 13, 2007 | 73.30 | 73.86 | 73.23 | 73.52 | 440,537 | +0.18(+0.24%) |
Jul 12, 2007 | 72.49 | 73.34 | 72.24 | 73.34 | 648,464 | +0.91(+1.26%) |
Jul 11, 2007 | 72.89 | 73.10 | 72.25 | 72.43 | 779,726 | -1.09(-1.48%) |
Jul 10, 2007 | 73.81 | 74.43 | 73.34 | 73.52 | 503,634 | -0.23(-0.31%) |
Jul 09, 2007 | 73.35 | 74.05 | 73.35 | 73.75 | 511,154 | +0.40(+0.55%) |
Jul 06, 2007 | 72.31 | 73.43 | 72.42 | 73.34 | 380,709 | +1.35(+1.87%) |
Jul 05, 2007 | 72.17 | 72.31 | 71.14 | 72.00 | 597,300 | -1.09(-1.50%) |
Jul 03, 2007 | 71.64 | 73.11 | 72.10 | 73.09 | 408,661 | +2.23(+3.14%) |
Jul 02, 2007 | 69.55 | 70.89 | 69.55 | 70.87 | 517,692 | +1.32(+1.89%) |
Jun 29, 2007 | 70.08 | 70.35 | 69.28 | 69.55 | 505,269 | +0.39(+0.56%) |
Jun 28, 2007 | 68.66 | 69.42 | 68.39 | 69.16 | 1,306,573 | +2.18(+3.25%) |
Jun 27, 2007 | 66.26 | 67.07 | 65.76 | 66.99 | 1,080,501 | +0.06(+0.09%) |
Jun 26, 2007 | 67.60 | 67.70 | 66.61 | 66.93 | 904,940 | -2.61(-3.76%) |
Jun 25, 2007 | 69.56 | 70.28 | 69.18 | 69.54 | 626,396 | -0.01(-0.02%) |
Jun 22, 2007 | 70.31 | 70.32 | 69.43 | 69.55 | 479,605 | -1.99(-2.79%) |
Jun 21, 2007 | 71.88 | 71.97 | 70.86 | 71.54 | 961,989 | +0.73(+1.04%) |
Jun 20, 2007 | 71.58 | 72.63 | 70.79 | 70.81 | 1,213,071 | +1.30(+1.87%) |
Jun 19, 2007 | 69.30 | 69.73 | 68.80 | 69.51 | 678,051 | +0.57(+0.83%) |
Jun 18, 2007 | 69.56 | 69.60 | 68.83 | 68.94 | 895,132 | +1.94(+2.89%) |
Jun 15, 2007 | 66.16 | 67.13 | 66.09 | 67.01 | 561,828 | +1.21(+1.83%) |
Jun 14, 2007 | 64.97 | 66.07 | 64.80 | 65.80 | 707,802 | +2.18(+3.42%) |
Jun 13, 2007 | 63.16 | 63.65 | 62.80 | 63.62 | 726,110 | +0.10(+0.16%) |
Jun 12, 2007 | 63.87 | 64.16 | 63.37 | 63.52 | 553,491 | -1.11(-1.72%) |
Jun 11, 2007 | 64.21 | 65.04 | 63.66 | 64.63 | 452,633 | +0.42(+0.66%) |
Jun 08, 2007 | 63.38 | 64.22 | 63.17 | 64.21 | 813,727 | +1.28(+2.03%) |
Jun 07, 2007 | 64.39 | 64.74 | 62.70 | 62.93 | 1,964,355 | +0.97(+1.56%) |
Jun 06, 2007 | 62.56 | 62.70 | 61.87 | 61.96 | 833,016 | -0.71(-1.13%) |
Jun 05, 2007 | 62.59 | 63.13 | 62.12 | 62.67 | 1,373,920 | +2.18(+3.60%) |
Jun 04, 2007 | 60.14 | 60.53 | 59.68 | 60.50 | 646,993 | +1.36(+2.31%) |
Jun 01, 2007 | 58.43 | 59.21 | 58.43 | 59.13 | 591,742 | +1.60(+2.79%) |
May 31, 2007 | 57.38 | 57.91 | 57.17 | 57.53 | 565,751 | +1.02(+1.80%) |
May 30, 2007 | 55.61 | 56.56 | 55.41 | 56.51 | 762,644 | -0.08(-0.14%) |
May 29, 2007 | 57.25 | 57.31 | 56.41 | 56.59 | 528,481 | -0.40(-0.70%) |
May 25, 2007 | 56.80 | 57.29 | 56.63 | 56.99 | 478,624 | +0.97(+1.74%) |
May 24, 2007 | 57.50 | 57.64 | 55.73 | 56.02 | 1,077,559 | -1.63(-2.82%) |
May 23, 2007 | 58.09 | 58.57 | 57.51 | 57.65 | 612,175 | -0.73(-1.25%) |
May 22, 2007 | 58.50 | 59.29 | 58.12 | 58.37 | 668,734 | +0.79(+1.37%) |
May 21, 2007 | 56.89 | 58.10 | 56.66 | 57.58 | 1,003,182 | +1.43(+2.55%) |
May 18, 2007 | 55.55 | 56.37 | 55.55 | 56.15 | 234,244 | +0.62(+1.12%) |
May 17, 2007 | 55.36 | 55.82 | 54.93 | 55.53 | 375,968 | +0.19(+0.34%) |
May 16, 2007 | 54.85 | 55.40 | 54.53 | 55.34 | 417,815 | +0.83(+1.52%) |
May 15, 2007 | 54.75 | 54.97 | 54.34 | 54.51 | 519,000 | +0.18(+0.33%) |
May 14, 2007 | 54.97 | 55.33 | 54.14 | 54.34 | 828,357 | -1.76(-3.14%) |
May 11, 2007 | 54.58 | 56.13 | 54.58 | 56.10 | 1,328,559 | +3.13(+5.91%) |
May 10, 2007 | 54.32 | 54.35 | 52.97 | 52.97 | 572,371 | -1.42(-2.61%) |
May 09, 2007 | 54.32 | 54.45 | 53.99 | 54.38 | 280,341 | +0.24(+0.44%) |
May 08, 2007 | 54.57 | 54.57 | 53.82 | 54.15 | 509,356 | -0.53(-0.97%) |
May 07, 2007 | 54.78 | 54.97 | 54.51 | 54.68 | 279,524 | +0.07(+0.13%) |
May 04, 2007 | 54.87 | 55.06 | 54.60 | 54.61 | 1,962,884 | +0.23(+0.43%) |
May 03, 2007 | 53.83 | 55.03 | 53.74 | 54.37 | 1,048,464 | +0.66(+1.23%) |
May 02, 2007 | 53.07 | 53.86 | 52.98 | 53.71 | 299,303 | +0.95(+1.80%) |