Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 59.19 | 59.69 | 59.06 | 59.06 | 428,774 | -0.32(-0.54%) |
Jun 27, 2008 | 60.54 | 60.69 | 59.27 | 59.38 | 775,232 | -1.17(-1.93%) |
Jun 26, 2008 | 62.34 | 62.62 | 60.55 | 60.55 | 899,705 | -2.15(-3.43%) |
Jun 25, 2008 | 62.73 | 63.33 | 62.53 | 62.70 | 431,768 | +0.04(+0.07%) |
Jun 24, 2008 | 61.61 | 63.50 | 61.49 | 62.65 | 898,489 | +1.11(+1.81%) |
Jun 23, 2008 | 62.07 | 62.87 | 61.53 | 61.54 | 545,045 | -0.44(-0.72%) |
Jun 20, 2008 | 62.01 | 62.67 | 61.96 | 61.99 | 758,584 | -0.25(-0.40%) |
Jun 19, 2008 | 62.50 | 62.50 | 61.73 | 62.24 | 1,164,182 | -0.13(-0.21%) |
Jun 18, 2008 | 62.69 | 62.97 | 62.24 | 62.37 | 670,105 | -0.50(-0.80%) |
Jun 17, 2008 | 63.52 | 63.52 | 62.75 | 62.87 | 672,092 | -0.33(-0.52%) |
Jun 16, 2008 | 62.98 | 63.32 | 62.90 | 63.20 | 386,160 | -0.25(-0.40%) |
Jun 13, 2008 | 63.96 | 63.99 | 62.77 | 63.45 | 725,209 | -0.30(-0.48%) |
Jun 12, 2008 | 63.38 | 64.18 | 62.86 | 63.76 | 670,950 | +0.59(+0.93%) |
Jun 11, 2008 | 64.40 | 64.49 | 63.17 | 63.17 | 525,863 | -1.02(-1.59%) |
Jun 10, 2008 | 64.57 | 64.87 | 63.59 | 64.19 | 627,684 | +0.01(+0.02%) |
Jun 09, 2008 | 64.12 | 64.79 | 63.90 | 64.18 | 543,984 | +0.13(+0.20%) |
Jun 06, 2008 | 65.08 | 65.08 | 64.05 | 64.05 | 623,935 | -1.39(-2.13%) |
Jun 05, 2008 | 64.33 | 65.45 | 64.25 | 65.45 | 719,461 | +0.94(+1.46%) |
Jun 04, 2008 | 64.45 | 64.96 | 64.28 | 64.50 | 564,649 | -0.30(-0.47%) |
Jun 03, 2008 | 64.62 | 65.65 | 64.31 | 64.81 | 579,201 | +0.24(+0.37%) |
Jun 02, 2008 | 64.95 | 65.18 | 64.46 | 64.57 | 559,963 | -0.42(-0.65%) |
May 30, 2008 | 65.05 | 65.38 | 64.70 | 64.99 | 731,928 | -0.36(-0.54%) |
May 29, 2008 | 64.36 | 65.71 | 64.33 | 65.35 | 820,517 | +0.62(+0.96%) |
May 28, 2008 | 66.42 | 66.44 | 64.58 | 64.73 | 968,771 | -1.64(-2.47%) |
May 27, 2008 | 65.92 | 66.54 | 65.92 | 66.36 | 555,848 | +0.46(+0.70%) |
May 26, 2008 | 66.08 | 66.39 | 65.79 | 65.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 66.08 | 66.39 | 65.79 | 65.91 | 451,456 | -0.65(-0.98%) |
May 22, 2008 | 66.36 | 66.73 | 65.58 | 66.56 | 493,673 | +0.04(+0.07%) |
May 21, 2008 | 67.19 | 67.32 | 66.51 | 66.51 | 511,424 | -0.82(-1.21%) |
May 20, 2008 | 67.08 | 67.41 | 66.81 | 67.33 | 505,713 | +0.15(+0.22%) |
May 19, 2008 | 67.71 | 68.03 | 67.10 | 67.18 | 325,051 | -0.38(-0.56%) |
May 16, 2008 | 68.08 | 68.34 | 67.32 | 67.56 | 391,557 | -0.40(-0.59%) |
May 15, 2008 | 67.77 | 68.06 | 67.51 | 67.96 | 331,855 | +0.11(+0.16%) |
May 14, 2008 | 67.52 | 68.01 | 67.30 | 67.85 | 952,729 | +0.59(+0.88%) |
May 13, 2008 | 67.61 | 67.72 | 66.96 | 67.25 | 440,618 | -0.64(-0.94%) |
May 12, 2008 | 66.93 | 68.11 | 66.71 | 67.89 | 384,663 | +0.99(+1.48%) |
May 09, 2008 | 65.48 | 66.96 | 65.47 | 66.90 | 171,188 | +0.64(+0.97%) |
May 08, 2008 | 65.55 | 66.76 | 64.85 | 66.25 | 601,845 | +0.79(+1.20%) |
May 07, 2008 | 67.31 | 68.14 | 65.47 | 65.47 | 703,088 | -2.22(-3.28%) |
May 06, 2008 | 67.18 | 67.87 | 67.00 | 67.69 | 365,109 | +0.12(+0.18%) |
May 05, 2008 | 67.90 | 68.45 | 67.05 | 67.57 | 704,719 | -0.91(-1.33%) |
May 02, 2008 | 68.99 | 68.99 | 68.05 | 68.48 | 478,769 | -0.18(-0.26%) |
May 01, 2008 | 66.98 | 68.86 | 66.98 | 68.66 | 487,523 | +1.72(+2.57%) |
Apr 30, 2008 | 67.27 | 67.69 | 66.70 | 66.94 | 886,072 | -0.10(-0.15%) |
Apr 29, 2008 | 67.25 | 67.33 | 66.71 | 67.05 | 944,245 | -0.41(-0.62%) |
Apr 28, 2008 | 67.76 | 67.96 | 67.25 | 67.46 | 562,386 | -0.52(-0.76%) |
Apr 25, 2008 | 67.76 | 68.09 | 66.85 | 67.98 | 642,097 | +0.04(+0.05%) |
Apr 24, 2008 | 68.02 | 68.71 | 67.42 | 67.94 | 1,132,321 | +0.33(+0.49%) |
Apr 23, 2008 | 68.37 | 68.80 | 67.19 | 67.61 | 1,058,713 | -0.63(-0.92%) |
Apr 22, 2008 | 66.79 | 68.40 | 66.17 | 68.24 | 2,561,683 | -1.77(-2.53%) |
Apr 21, 2008 | 71.05 | 71.14 | 69.93 | 70.01 | 627,336 | -1.63(-2.28%) |
Apr 18, 2008 | 72.20 | 72.75 | 70.91 | 71.64 | 673,950 | +0.26(+0.36%) |
Apr 17, 2008 | 70.93 | 71.64 | 70.62 | 71.38 | 620,400 | +0.37(+0.52%) |
Apr 16, 2008 | 71.13 | 71.13 | 70.22 | 71.01 | 656,007 | +0.30(+0.42%) |
Apr 15, 2008 | 71.48 | 71.54 | 70.19 | 70.71 | 577,758 | -0.24(-0.33%) |
Apr 14, 2008 | 70.78 | 71.48 | 70.51 | 70.95 | 786,471 | +0.02(+0.03%) |
Apr 11, 2008 | 69.80 | 71.85 | 69.80 | 70.93 | 795,154 | +0.68(+0.97%) |
Apr 10, 2008 | 68.56 | 70.44 | 68.56 | 70.25 | 807,504 | +1.56(+2.27%) |
Apr 09, 2008 | 69.01 | 69.31 | 68.60 | 68.69 | 533,117 | -0.09(-0.13%) |
Apr 08, 2008 | 69.08 | 69.41 | 68.57 | 68.78 | 692,172 | -0.92(-1.32%) |
Apr 07, 2008 | 69.27 | 69.78 | 68.87 | 69.70 | 530,823 | +0.96(+1.40%) |
Apr 04, 2008 | 69.97 | 70.05 | 68.59 | 68.74 | 253,230 | -1.07(-1.53%) |
Apr 03, 2008 | 69.45 | 70.06 | 68.95 | 69.80 | 445,254 | +0.52(+0.75%) |
Apr 02, 2008 | 69.79 | 69.79 | 67.13 | 69.28 | 934,372 | -0.15(-0.21%) |
Apr 01, 2008 | 67.08 | 69.43 | 66.87 | 69.43 | 943,550 | +3.10(+4.67%) |
Mar 31, 2008 | 65.93 | 66.39 | 65.46 | 66.33 | 948,112 | +0.68(+1.04%) |
Mar 28, 2008 | 65.94 | 66.33 | 65.51 | 65.65 | 509,228 | -0.15(-0.23%) |
Mar 27, 2008 | 66.45 | 66.96 | 65.79 | 65.80 | 1,150,993 | -0.65(-0.98%) |
Mar 26, 2008 | 67.39 | 67.85 | 66.45 | 66.45 | 883,622 | -1.16(-1.71%) |
Mar 25, 2008 | 66.16 | 67.91 | 65.87 | 67.61 | 773,492 | +1.69(+2.56%) |
Mar 24, 2008 | 66.76 | 67.34 | 65.82 | 65.92 | 457,883 | -0.59(-0.89%) |
Mar 21, 2008 | 65.69 | 66.62 | 65.50 | 66.51 | 965,954 | +0.00(+0.00%) |
Mar 20, 2008 | 65.69 | 66.62 | 65.50 | 66.51 | 965,954 | +1.00(+1.53%) |
Mar 19, 2008 | 65.14 | 67.17 | 65.14 | 65.51 | 1,331,970 | +0.90(+1.40%) |
Mar 18, 2008 | 65.92 | 66.24 | 63.28 | 64.61 | 1,789,348 | +0.13(+0.21%) |
Mar 17, 2008 | 65.26 | 65.76 | 64.19 | 64.48 | 1,469,109 | -2.08(-3.13%) |
Mar 14, 2008 | 69.06 | 69.18 | 66.21 | 66.56 | 2,126,768 | -2.62(-3.79%) |
Mar 13, 2008 | 68.56 | 69.54 | 68.50 | 69.18 | 775,185 | -0.08(-0.12%) |
Mar 12, 2008 | 70.68 | 70.77 | 69.25 | 69.26 | 562,135 | -1.15(-1.63%) |
Mar 11, 2008 | 70.32 | 70.77 | 69.00 | 70.41 | 604,649 | +1.40(+2.03%) |
Mar 10, 2008 | 69.65 | 70.45 | 69.01 | 69.01 | 638,121 | -0.53(-0.76%) |
Mar 07, 2008 | 68.65 | 69.93 | 68.54 | 69.54 | 776,023 | +0.14(+0.20%) |
Mar 06, 2008 | 70.00 | 70.48 | 69.39 | 69.39 | 576,036 | -0.84(-1.20%) |
Mar 05, 2008 | 70.25 | 70.77 | 69.83 | 70.24 | 660,917 | -0.32(-0.45%) |
Mar 04, 2008 | 70.31 | 71.04 | 69.82 | 70.56 | 908,189 | -0.01(-0.01%) |
Mar 03, 2008 | 71.74 | 71.74 | 70.06 | 70.57 | 572,600 | -1.22(-1.69%) |
Feb 29, 2008 | 72.14 | 72.76 | 71.51 | 71.78 | 616,121 | -0.78(-1.07%) |
Feb 28, 2008 | 73.46 | 73.71 | 72.42 | 72.56 | 591,557 | -1.15(-1.56%) |
Feb 27, 2008 | 72.91 | 74.33 | 72.91 | 73.71 | 423,389 | +0.05(+0.07%) |
Feb 26, 2008 | 72.54 | 73.76 | 72.20 | 73.66 | 1,557,107 | +1.00(+1.38%) |
Feb 25, 2008 | 74.77 | 75.48 | 71.80 | 72.66 | 1,399,197 | -2.32(-3.09%) |
Feb 22, 2008 | 74.13 | 75.06 | 73.32 | 74.97 | 531,362 | +0.92(+1.24%) |
Feb 21, 2008 | 74.63 | 75.11 | 74.03 | 74.06 | 427,168 | -0.28(-0.38%) |
Feb 20, 2008 | 73.48 | 74.61 | 73.13 | 74.34 | 388,838 | +0.65(+0.88%) |
Feb 19, 2008 | 75.39 | 75.87 | 73.57 | 73.69 | 371,022 | -1.53(-2.03%) |
Feb 18, 2008 | 72.64 | 75.22 | 72.26 | 75.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 72.64 | 75.22 | 72.26 | 75.21 | 549,553 | +2.14(+2.93%) |
Feb 14, 2008 | 73.57 | 74.06 | 73.03 | 73.07 | 397,746 | -0.73(-0.99%) |
Feb 13, 2008 | 74.46 | 74.58 | 73.00 | 73.80 | 570,980 | +0.22(+0.30%) |
Feb 12, 2008 | 72.43 | 73.91 | 71.88 | 73.58 | 584,496 | +1.80(+2.51%) |
Feb 11, 2008 | 73.36 | 73.63 | 71.14 | 71.78 | 839,028 | -1.66(-2.26%) |
Feb 08, 2008 | 73.93 | 74.31 | 72.97 | 73.44 | 481,695 | -0.53(-0.72%) |
Feb 07, 2008 | 72.68 | 74.30 | 72.60 | 73.97 | 533,902 | +0.72(+0.98%) |
Feb 06, 2008 | 74.31 | 74.38 | 72.80 | 73.26 | 516,612 | -0.54(-0.73%) |
Feb 05, 2008 | 75.15 | 76.20 | 73.74 | 73.80 | 705,739 | -1.87(-2.48%) |
Feb 04, 2008 | 76.43 | 76.80 | 75.56 | 75.67 | 589,533 | -1.06(-1.38%) |
Feb 01, 2008 | 75.39 | 76.83 | 75.18 | 76.73 | 894,301 | +1.39(+1.84%) |
Jan 31, 2008 | 70.40 | 77.26 | 70.40 | 75.34 | 1,528,975 | +3.32(+4.61%) |
Jan 30, 2008 | 72.03 | 74.56 | 71.94 | 72.03 | 849,357 | -0.04(-0.05%) |
Jan 29, 2008 | 72.98 | 73.84 | 71.78 | 72.06 | 883,849 | -0.07(-0.10%) |
Jan 28, 2008 | 69.83 | 73.72 | 69.20 | 72.14 | 624,631 | +2.16(+3.09%) |
Jan 25, 2008 | 72.45 | 72.57 | 69.81 | 69.97 | 404,494 | -1.70(-2.38%) |
Jan 24, 2008 | 71.54 | 72.12 | 70.74 | 71.68 | 823,661 | +0.44(+0.62%) |
Jan 23, 2008 | 68.75 | 71.37 | 68.17 | 71.23 | 957,856 | +0.89(+1.26%) |
Jan 22, 2008 | 69.10 | 70.76 | 66.88 | 70.34 | 1,334,058 | -0.04(-0.06%) |
Jan 21, 2008 | 72.54 | 72.91 | 69.73 | 70.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 72.54 | 72.91 | 69.73 | 70.39 | 1,260,856 | -2.52(-3.46%) |
Jan 17, 2008 | 74.60 | 74.91 | 72.91 | 72.91 | 515,571 | -1.53(-2.06%) |
Jan 16, 2008 | 74.81 | 75.21 | 74.23 | 74.44 | 548,671 | -0.52(-0.69%) |
Jan 15, 2008 | 75.60 | 75.69 | 74.44 | 74.96 | 473,259 | -1.59(-2.08%) |
Jan 14, 2008 | 76.99 | 77.03 | 75.69 | 76.55 | 266,332 | +0.25(+0.33%) |
Jan 11, 2008 | 76.39 | 77.20 | 75.63 | 76.30 | 511,505 | -0.78(-1.01%) |
Jan 10, 2008 | 77.43 | 77.69 | 76.13 | 77.08 | 768,880 | -0.75(-0.96%) |
Jan 09, 2008 | 75.39 | 78.05 | 75.37 | 77.83 | 742,990 | +2.27(+3.00%) |
Jan 08, 2008 | 76.59 | 76.75 | 75.30 | 75.56 | 765,934 | -0.79(-1.04%) |
Jan 07, 2008 | 75.84 | 76.80 | 74.37 | 76.35 | 905,085 | +0.89(+1.18%) |
Jan 04, 2008 | 73.67 | 76.12 | 73.67 | 75.46 | 786,854 | +0.94(+1.26%) |
Jan 03, 2008 | 73.24 | 74.52 | 72.52 | 74.52 | 476,836 | +1.45(+1.99%) |
Jan 02, 2008 | 74.58 | 74.73 | 72.77 | 73.07 | 486,958 | -1.32(-1.77%) |
Jan 01, 2008 | 74.31 | 74.87 | 73.55 | 74.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 74.31 | 74.87 | 73.55 | 74.39 | 323,379 | +0.13(+0.18%) |
Dec 28, 2007 | 74.68 | 74.71 | 73.68 | 74.26 | 331,654 | -0.15(-0.20%) |
Dec 27, 2007 | 75.46 | 75.60 | 74.23 | 74.40 | 256,758 | -1.08(-1.43%) |
Dec 26, 2007 | 75.92 | 76.43 | 74.51 | 75.49 | 254,006 | -0.61(-0.81%) |
Dec 24, 2007 | 75.02 | 76.26 | 74.83 | 76.10 | 137,530 | +1.21(+1.61%) |
Dec 21, 2007 | 73.72 | 75.07 | 73.72 | 74.89 | 800,754 | +1.90(+2.60%) |
Dec 20, 2007 | 73.23 | 73.40 | 71.50 | 73.00 | 552,147 | +0.45(+0.62%) |
Dec 19, 2007 | 74.09 | 74.67 | 72.42 | 72.54 | 892,199 | -1.84(-2.47%) |
Dec 18, 2007 | 76.43 | 76.53 | 73.71 | 74.38 | 562,405 | -0.92(-1.22%) |
Dec 17, 2007 | 75.30 | 76.34 | 75.14 | 75.30 | 358,605 | -0.03(-0.04%) |
Dec 14, 2007 | 74.89 | 76.63 | 74.72 | 75.33 | 381,010 | -0.30(-0.39%) |
Dec 13, 2007 | 75.56 | 75.66 | 74.66 | 75.63 | 837,966 | -0.43(-0.56%) |
Dec 12, 2007 | 78.11 | 78.11 | 74.71 | 76.06 | 889,378 | -0.64(-0.83%) |
Dec 11, 2007 | 79.19 | 79.38 | 76.59 | 76.69 | 474,677 | -2.16(-2.74%) |
Dec 10, 2007 | 78.40 | 79.48 | 77.69 | 78.86 | 439,450 | +1.16(+1.50%) |
Dec 07, 2007 | 78.98 | 79.38 | 77.57 | 77.69 | 428,518 | -1.27(-1.61%) |
Dec 06, 2007 | 78.09 | 78.99 | 77.66 | 78.97 | 349,968 | +1.06(+1.36%) |
Dec 05, 2007 | 78.05 | 78.66 | 76.71 | 77.91 | 332,962 | +0.92(+1.19%) |
Dec 04, 2007 | 77.14 | 77.58 | 76.12 | 76.99 | 408,273 | -0.67(-0.86%) |
Dec 03, 2007 | 77.42 | 78.49 | 75.97 | 77.66 | 708,653 | -0.09(-0.11%) |
Nov 30, 2007 | 76.32 | 77.75 | 76.25 | 77.75 | 667,341 | +2.04(+2.70%) |
Nov 29, 2007 | 74.65 | 75.74 | 74.14 | 75.70 | 412,187 | +0.51(+0.68%) |
Nov 28, 2007 | 73.13 | 75.80 | 73.13 | 75.19 | 412,997 | +2.06(+2.82%) |
Nov 27, 2007 | 71.54 | 73.35 | 71.45 | 73.13 | 588,453 | +1.81(+2.53%) |
Nov 26, 2007 | 72.32 | 73.10 | 71.22 | 71.32 | 540,675 | -1.17(-1.61%) |
Nov 23, 2007 | 72.44 | 73.02 | 71.78 | 72.49 | 151,432 | +0.47(+0.65%) |
Nov 21, 2007 | 72.20 | 73.14 | 71.16 | 72.03 | 696,291 | -0.39(-0.54%) |
Nov 20, 2007 | 72.89 | 73.33 | 71.28 | 72.42 | 793,197 | -0.62(-0.85%) |
Nov 19, 2007 | 73.60 | 74.01 | 72.75 | 73.04 | 978,772 | -1.35(-1.81%) |
Nov 16, 2007 | 75.29 | 75.57 | 73.63 | 74.39 | 736,791 | -0.81(-1.07%) |
Nov 15, 2007 | 75.70 | 76.22 | 74.71 | 75.20 | 369,268 | -0.33(-0.43%) |
Nov 14, 2007 | 76.69 | 77.03 | 75.24 | 75.52 | 385,194 | -0.87(-1.14%) |
Nov 13, 2007 | 74.77 | 76.40 | 74.58 | 76.40 | 349,158 | +1.96(+2.64%) |
Nov 12, 2007 | 74.84 | 75.94 | 74.13 | 74.43 | 420,717 | -0.61(-0.82%) |
Nov 09, 2007 | 74.43 | 75.94 | 73.38 | 75.05 | 630,833 | -0.10(-0.13%) |
Nov 08, 2007 | 74.54 | 75.20 | 73.55 | 75.14 | 790,768 | +1.08(+1.46%) |
Nov 07, 2007 | 75.35 | 75.76 | 73.83 | 74.06 | 545,669 | -1.91(-2.52%) |
Nov 06, 2007 | 73.95 | 77.15 | 73.79 | 75.97 | 598,306 | +2.36(+3.21%) |
Nov 05, 2007 | 73.15 | 74.20 | 73.07 | 73.61 | 928,546 | -0.99(-1.32%) |
Nov 02, 2007 | 76.29 | 76.85 | 73.91 | 74.60 | 814,792 | -2.08(-2.72%) |
Nov 01, 2007 | 78.60 | 78.66 | 76.41 | 76.68 | 665,924 | -2.26(-2.86%) |
Oct 31, 2007 | 79.72 | 79.79 | 77.72 | 78.94 | 679,016 | -0.29(-0.36%) |
Oct 30, 2007 | 78.47 | 80.01 | 77.85 | 79.23 | 388,298 | +0.33(+0.41%) |
Oct 29, 2007 | 78.43 | 79.31 | 77.77 | 78.90 | 476,431 | +0.71(+0.91%) |
Oct 26, 2007 | 80.34 | 80.56 | 77.35 | 78.19 | 859,061 | -1.24(-1.57%) |
Oct 25, 2007 | 79.56 | 80.04 | 77.35 | 79.43 | 791,578 | +0.19(+0.24%) |
Oct 24, 2007 | 78.84 | 79.42 | 77.52 | 79.24 | 784,020 | -0.23(-0.29%) |
Oct 23, 2007 | 81.86 | 83.16 | 79.22 | 79.47 | 1,329,689 | +0.27(+0.34%) |
Oct 22, 2007 | 78.91 | 80.23 | 78.32 | 79.20 | 683,470 | -0.07(-0.08%) |
Oct 19, 2007 | 81.15 | 81.41 | 79.09 | 79.27 | 621,520 | -1.95(-2.40%) |
Oct 18, 2007 | 80.02 | 81.52 | 79.63 | 81.22 | 742,585 | -0.22(-0.27%) |
Oct 17, 2007 | 81.72 | 82.41 | 80.56 | 81.44 | 713,432 | -0.07(-0.09%) |
Oct 16, 2007 | 82.24 | 82.45 | 81.32 | 81.52 | 340,250 | -0.93(-1.12%) |
Oct 15, 2007 | 83.16 | 83.95 | 81.81 | 82.44 | 396,126 | -0.91(-1.09%) |
Oct 12, 2007 | 83.29 | 84.41 | 83.12 | 83.35 | 321,085 | +0.31(+0.37%) |
Oct 11, 2007 | 85.07 | 85.42 | 82.72 | 83.04 | 600,465 | -1.48(-1.75%) |
Oct 10, 2007 | 85.21 | 85.84 | 84.09 | 84.52 | 950,703 | +0.71(+0.85%) |
Oct 09, 2007 | 83.15 | 83.81 | 82.81 | 83.81 | 575,092 | +1.10(+1.33%) |
Oct 08, 2007 | 82.24 | 82.75 | 81.61 | 82.71 | 309,882 | +0.20(+0.24%) |
Oct 05, 2007 | 82.20 | 82.92 | 82.02 | 82.51 | 488,443 | +1.04(+1.28%) |
Oct 04, 2007 | 82.09 | 82.32 | 81.41 | 81.46 | 462,395 | -0.18(-0.22%) |
Oct 03, 2007 | 81.61 | 82.26 | 81.13 | 81.64 | 431,757 | -0.26(-0.32%) |
Oct 02, 2007 | 80.91 | 82.17 | 80.81 | 81.90 | 953,268 | -0.41(-0.50%) |
Oct 01, 2007 | 81.68 | 83.12 | 81.61 | 82.31 | 603,030 | +0.63(+0.77%) |
Sep 28, 2007 | 81.17 | 82.06 | 81.14 | 81.68 | 403,819 | +0.61(+0.76%) |
Sep 27, 2007 | 80.15 | 81.11 | 79.73 | 81.06 | 590,478 | +1.34(+1.68%) |
Sep 26, 2007 | 79.03 | 80.16 | 78.23 | 79.72 | 438,236 | +1.19(+1.52%) |
Sep 25, 2007 | 77.10 | 78.63 | 77.10 | 78.53 | 535,411 | +0.95(+1.22%) |
Sep 24, 2007 | 78.54 | 78.54 | 77.37 | 77.58 | 479,535 | -1.06(-1.35%) |
Sep 21, 2007 | 79.22 | 79.72 | 77.93 | 78.64 | 581,975 | +0.07(+0.09%) |
Sep 20, 2007 | 79.36 | 80.00 | 78.34 | 78.57 | 321,490 | -0.79(-1.00%) |
Sep 19, 2007 | 79.77 | 80.78 | 79.19 | 79.36 | 467,523 | +0.24(+0.31%) |
Sep 18, 2007 | 77.33 | 79.88 | 77.45 | 79.12 | 528,528 | +1.79(+2.31%) |
Sep 17, 2007 | 77.90 | 78.29 | 77.26 | 77.33 | 213,112 | -0.94(-1.20%) |
Sep 14, 2007 | 77.17 | 78.92 | 76.75 | 78.27 | 590,343 | +0.53(+0.69%) |
Sep 13, 2007 | 77.16 | 78.15 | 75.98 | 77.74 | 654,452 | +1.20(+1.57%) |
Sep 12, 2007 | 75.89 | 77.59 | 75.36 | 76.54 | 520,970 | +0.73(+0.97%) |
Sep 11, 2007 | 75.10 | 76.10 | 74.81 | 75.80 | 295,441 | +0.70(+0.94%) |
Sep 10, 2007 | 75.72 | 76.05 | 74.37 | 75.10 | 363,869 | -0.13(-0.18%) |
Sep 07, 2007 | 74.92 | 75.89 | 74.89 | 75.23 | 561,055 | -0.77(-1.01%) |
Sep 06, 2007 | 77.05 | 77.57 | 75.59 | 76.00 | 442,420 | -1.04(-1.36%) |
Sep 05, 2007 | 76.38 | 77.49 | 76.21 | 77.05 | 497,756 | -0.01(-0.01%) |
Sep 04, 2007 | 75.92 | 77.49 | 75.56 | 77.06 | 609,508 | +1.57(+2.08%) |
Aug 31, 2007 | 75.13 | 75.74 | 73.91 | 75.49 | 333,097 | +1.10(+1.48%) |
Aug 30, 2007 | 75.17 | 75.24 | 73.78 | 74.38 | 371,697 | -0.79(-1.05%) |
Aug 29, 2007 | 74.05 | 75.24 | 73.53 | 75.17 | 257,111 | +1.54(+2.09%) |
Aug 28, 2007 | 75.08 | 75.51 | 73.38 | 73.63 | 461,315 | -1.80(-2.39%) |
Aug 27, 2007 | 77.14 | 77.14 | 75.37 | 75.43 | 455,646 | -1.67(-2.16%) |
Aug 24, 2007 | 76.66 | 77.10 | 76.06 | 77.10 | 345,244 | +0.44(+0.57%) |
Aug 23, 2007 | 75.91 | 77.48 | 75.46 | 76.66 | 946,654 | +0.76(+1.00%) |
Aug 22, 2007 | 74.06 | 76.01 | 73.57 | 75.91 | 775,922 | +2.42(+3.30%) |
Aug 21, 2007 | 73.35 | 74.04 | 72.54 | 73.48 | 358,200 | +0.13(+0.18%) |
Aug 20, 2007 | 72.83 | 73.88 | 72.39 | 73.35 | 320,140 | +0.76(+1.04%) |
Aug 17, 2007 | 71.13 | 74.09 | 71.06 | 72.60 | 610,453 | +1.47(+2.06%) |
Aug 16, 2007 | 69.57 | 72.34 | 69.51 | 71.13 | 714,782 | +1.47(+2.12%) |
Aug 15, 2007 | 69.59 | 71.19 | 69.37 | 69.65 | 520,835 | -0.38(-0.54%) |
Aug 14, 2007 | 71.09 | 72.98 | 70.00 | 70.03 | 414,347 | -0.96(-1.35%) |
Aug 13, 2007 | 71.19 | 72.48 | 70.00 | 70.99 | 700,745 | -0.20(-0.28%) |
Aug 10, 2007 | 71.39 | 72.81 | 70.65 | 71.19 | 838,546 | -1.20(-1.66%) |
Aug 09, 2007 | 73.35 | 73.35 | 70.98 | 72.39 | 1,158,282 | -1.96(-2.63%) |
Aug 08, 2007 | 74.41 | 75.01 | 73.40 | 74.34 | 821,540 | +0.49(+0.66%) |
Aug 07, 2007 | 73.51 | 74.70 | 72.81 | 73.86 | 689,003 | +0.34(+0.46%) |
Aug 06, 2007 | 71.31 | 73.58 | 69.91 | 73.51 | 884,300 | +2.02(+2.83%) |
Aug 03, 2007 | 71.82 | 73.11 | 70.94 | 71.49 | 998,481 | -1.62(-2.22%) |
Aug 02, 2007 | 73.31 | 73.87 | 72.97 | 73.11 | 795,357 | -0.01(-0.02%) |
Aug 01, 2007 | 72.97 | 74.17 | 71.71 | 73.13 | 1,080,123 | +0.33(+0.46%) |
Jul 31, 2007 | 74.52 | 75.44 | 72.72 | 72.80 | 970,273 | -1.12(-1.51%) |
Jul 30, 2007 | 73.86 | 74.42 | 72.96 | 73.91 | 601,950 | +0.00(+0.00%) |
Jul 27, 2007 | 76.23 | 76.24 | 73.91 | 73.91 | 690,623 | -2.21(-2.90%) |
Jul 26, 2007 | 76.44 | 77.04 | 75.03 | 76.12 | 1,023,990 | -1.42(-1.83%) |
Jul 25, 2007 | 77.92 | 77.95 | 77.00 | 77.55 | 1,057,192 | +0.30(+0.39%) |
Jul 24, 2007 | 80.08 | 80.52 | 76.89 | 77.24 | 1,410,939 | -3.58(-4.43%) |
Jul 23, 2007 | 80.85 | 81.71 | 80.46 | 80.82 | 699,531 | +0.05(+0.06%) |
Jul 20, 2007 | 81.29 | 81.62 | 80.29 | 80.77 | 849,478 | -0.65(-0.80%) |
Jul 19, 2007 | 82.05 | 82.05 | 81.13 | 81.42 | 606,809 | +0.30(+0.37%) |
Jul 18, 2007 | 81.13 | 81.85 | 80.74 | 81.12 | 1,216,857 | -1.86(-2.24%) |
Jul 17, 2007 | 83.72 | 83.72 | 82.75 | 82.98 | 1,171,643 | -1.16(-1.37%) |
Jul 16, 2007 | 83.54 | 84.43 | 83.34 | 84.14 | 846,104 | +0.82(+0.99%) |
Jul 13, 2007 | 82.77 | 84.32 | 82.57 | 83.32 | 1,828,660 | +0.63(+0.76%) |
Jul 12, 2007 | 82.32 | 82.94 | 81.81 | 82.69 | 1,096,467 | +0.65(+0.79%) |
Jul 11, 2007 | 82.10 | 82.36 | 81.65 | 82.04 | 878,901 | -0.08(-0.10%) |
Jul 10, 2007 | 81.78 | 82.77 | 81.07 | 82.12 | 1,429,969 | +0.27(+0.33%) |
Jul 09, 2007 | 81.32 | 82.32 | 81.25 | 81.84 | 657,556 | +0.51(+0.63%) |
Jul 06, 2007 | 81.27 | 81.36 | 80.53 | 81.33 | 319,600 | +0.32(+0.39%) |
Jul 05, 2007 | 81.38 | 81.42 | 80.78 | 81.01 | 573,202 | -0.04(-0.05%) |
Jul 03, 2007 | 81.50 | 81.61 | 80.84 | 81.06 | 395,991 | +0.00(+0.00%) |