Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 68.84 | 69.05 | 68.31 | 68.31 | 35,253 | -0.42(-0.61%) |
Jun 27, 2008 | 68.04 | 68.97 | 66.91 | 68.73 | 22,083 | -0.13(-0.19%) |
Jun 26, 2008 | 69.56 | 69.59 | 68.73 | 68.87 | 7,633 | -1.68(-2.38%) |
Jun 25, 2008 | 69.85 | 70.91 | 69.85 | 70.55 | 7,867 | +0.69(+0.98%) |
Jun 24, 2008 | 70.16 | 70.80 | 69.86 | 69.86 | 21,042 | -1.29(-1.81%) |
Jun 23, 2008 | 71.81 | 71.97 | 71.14 | 71.15 | 68,700 | -0.40(-0.56%) |
Jun 20, 2008 | 72.52 | 72.52 | 71.20 | 71.55 | 21,545 | -1.21(-1.66%) |
Jun 19, 2008 | 72.24 | 72.79 | 71.75 | 72.76 | 52,782 | +0.67(+0.93%) |
Jun 18, 2008 | 72.19 | 72.51 | 71.63 | 72.09 | 18,111 | -0.68(-0.93%) |
Jun 17, 2008 | 72.60 | 72.95 | 72.58 | 72.76 | 10,376 | +0.21(+0.28%) |
Jun 16, 2008 | 71.92 | 72.76 | 71.68 | 72.56 | 42,507 | +0.81(+1.13%) |
Jun 13, 2008 | 71.39 | 71.75 | 71.20 | 71.75 | 12,989 | +1.24(+1.76%) |
Jun 12, 2008 | 70.73 | 71.26 | 70.51 | 70.51 | 20,667 | +0.27(+0.39%) |
Jun 11, 2008 | 71.23 | 71.29 | 70.24 | 70.24 | 31,574 | -1.15(-1.61%) |
Jun 10, 2008 | 71.31 | 71.84 | 71.18 | 71.38 | 62,615 | -0.28(-0.39%) |
Jun 09, 2008 | 72.06 | 72.41 | 71.13 | 71.66 | 46,561 | -0.67(-0.92%) |
Jun 06, 2008 | 73.98 | 73.98 | 72.33 | 72.33 | 14,886 | -1.88(-2.53%) |
Jun 05, 2008 | 73.37 | 74.21 | 73.37 | 74.21 | 7,625 | +1.86(+2.57%) |
Jun 04, 2008 | 72.08 | 73.02 | 71.87 | 72.35 | 24,198 | +0.34(+0.47%) |
Jun 03, 2008 | 72.59 | 73.02 | 71.46 | 72.01 | 84,863 | -0.44(-0.61%) |
Jun 02, 2008 | 72.75 | 72.86 | 71.64 | 72.45 | 44,148 | -0.49(-0.67%) |
May 30, 2008 | 72.51 | 73.13 | 72.44 | 72.94 | 25,778 | +0.36(+0.49%) |
May 29, 2008 | 72.17 | 73.21 | 72.17 | 72.59 | 20,502 | +0.58(+0.81%) |
May 28, 2008 | 72.11 | 72.11 | 71.23 | 72.00 | 25,976 | +0.58(+0.82%) |
May 27, 2008 | 70.84 | 71.52 | 70.76 | 71.42 | 16,723 | +0.84(+1.18%) |
May 26, 2008 | 71.04 | 71.04 | 70.11 | 70.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.04 | 71.04 | 70.11 | 70.58 | 13,847 | -0.70(-0.99%) |
May 22, 2008 | 71.37 | 71.66 | 71.01 | 71.29 | 52,751 | +0.35(+0.49%) |
May 21, 2008 | 72.28 | 72.61 | 70.77 | 70.94 | 39,797 | -0.92(-1.28%) |
May 20, 2008 | 72.46 | 72.46 | 71.29 | 71.86 | 12,830 | -0.43(-0.60%) |
May 19, 2008 | 72.01 | 73.05 | 72.01 | 72.29 | 2,824 | +0.20(+0.27%) |
May 16, 2008 | 71.82 | 72.10 | 71.40 | 72.10 | 4,533 | +0.08(+0.10%) |
May 15, 2008 | 71.68 | 72.08 | 71.43 | 72.02 | 3,908 | +0.58(+0.82%) |
May 14, 2008 | 71.89 | 72.43 | 71.44 | 71.44 | 2,375 | -0.05(-0.07%) |
May 13, 2008 | 70.16 | 71.52 | 70.16 | 71.49 | 3,758 | +0.67(+0.94%) |
May 12, 2008 | 70.00 | 70.83 | 70.00 | 70.82 | 4,976 | +1.00(+1.43%) |
May 09, 2008 | 68.96 | 69.82 | 68.86 | 69.82 | 3,131 | +0.23(+0.32%) |
May 08, 2008 | 69.50 | 69.71 | 69.20 | 69.60 | 2,976 | +0.33(+0.47%) |
May 07, 2008 | 70.46 | 70.54 | 69.27 | 69.27 | 8,743 | -1.19(-1.69%) |
May 06, 2008 | 70.11 | 70.47 | 69.47 | 70.46 | 2,217 | +0.80(+1.15%) |
May 05, 2008 | 68.99 | 69.81 | 68.99 | 69.65 | 9,953 | -0.13(-0.19%) |
May 02, 2008 | 70.33 | 70.33 | 69.42 | 69.79 | 1,945 | -0.11(-0.16%) |
May 01, 2008 | 69.08 | 69.90 | 69.08 | 69.90 | 1,427 | +1.31(+1.92%) |
Apr 30, 2008 | 69.22 | 70.15 | 68.35 | 68.58 | 17,433 | -0.19(-0.27%) |
Apr 29, 2008 | 69.12 | 69.19 | 68.52 | 68.77 | 11,087 | -0.60(-0.87%) |
Apr 28, 2008 | 69.19 | 69.57 | 68.91 | 69.37 | 12,327 | +0.20(+0.29%) |
Apr 25, 2008 | 69.42 | 69.42 | 68.45 | 69.18 | 5,334 | +0.54(+0.79%) |
Apr 24, 2008 | 68.59 | 69.05 | 67.40 | 68.63 | 5,015 | +0.80(+1.18%) |
Apr 23, 2008 | 68.11 | 68.11 | 67.53 | 67.83 | 1,862 | +0.38(+0.56%) |
Apr 22, 2008 | 68.39 | 68.39 | 66.86 | 67.46 | 13,318 | -1.13(-1.64%) |
Apr 21, 2008 | 68.42 | 68.87 | 68.31 | 68.58 | 8,856 | -0.02(-0.03%) |
Apr 18, 2008 | 68.60 | 68.82 | 68.32 | 68.60 | 17,039 | +1.25(+1.85%) |
Apr 17, 2008 | 67.72 | 67.82 | 67.31 | 67.35 | 3,385 | -0.60(-0.88%) |
Apr 16, 2008 | 66.74 | 67.97 | 66.56 | 67.95 | 3,981 | +1.86(+2.81%) |
Apr 15, 2008 | 65.89 | 66.10 | 65.54 | 66.09 | 6,545 | +0.20(+0.30%) |
Apr 14, 2008 | 65.89 | 66.36 | 65.84 | 65.90 | 7,469 | -0.07(-0.10%) |
Apr 11, 2008 | 67.07 | 67.19 | 65.87 | 65.96 | 8,623 | -2.02(-2.97%) |
Apr 10, 2008 | 66.46 | 68.15 | 66.46 | 67.98 | 9,049 | +0.63(+0.94%) |
Apr 09, 2008 | 67.25 | 67.35 | 67.22 | 67.35 | 1,384 | -0.76(-1.11%) |
Apr 08, 2008 | 67.50 | 68.31 | 67.50 | 68.11 | 26,829 | +0.02(+0.03%) |
Apr 07, 2008 | 69.08 | 69.08 | 67.99 | 68.09 | 4,471 | -0.17(-0.25%) |
Apr 04, 2008 | 68.03 | 68.61 | 67.61 | 68.26 | 5,962 | +0.52(+0.76%) |
Apr 03, 2008 | 67.68 | 68.07 | 67.28 | 67.74 | 4,897 | +0.05(+0.07%) |
Apr 02, 2008 | 67.84 | 68.08 | 67.37 | 67.69 | 11,179 | +0.28(+0.42%) |
Apr 01, 2008 | 66.01 | 67.41 | 66.01 | 67.41 | 63,029 | +1.75(+2.66%) |
Mar 31, 2008 | 65.21 | 65.89 | 65.20 | 65.66 | 43,864 | +0.38(+0.58%) |
Mar 28, 2008 | 66.10 | 66.46 | 65.29 | 65.29 | 39,073 | -0.72(-1.10%) |
Mar 27, 2008 | 67.32 | 67.32 | 66.01 | 66.01 | 53,021 | -0.84(-1.25%) |
Mar 26, 2008 | 66.34 | 66.85 | 66.09 | 66.85 | 37,263 | +0.15(+0.23%) |
Mar 25, 2008 | 66.69 | 66.71 | 66.03 | 66.70 | 34,389 | +0.26(+0.40%) |
Mar 24, 2008 | 65.06 | 66.73 | 65.06 | 66.43 | 46,100 | +2.48(+3.87%) |
Mar 21, 2008 | 63.38 | 63.99 | 62.50 | 63.96 | 59,728 | +0.00(+0.00%) |
Mar 20, 2008 | 63.38 | 63.99 | 62.50 | 63.96 | 59,728 | +1.20(+1.91%) |
Mar 19, 2008 | 65.12 | 65.18 | 62.76 | 62.76 | 25,765 | -1.68(-2.61%) |
Mar 18, 2008 | 63.18 | 64.63 | 62.86 | 64.44 | 108,065 | +2.86(+4.64%) |
Mar 17, 2008 | 61.88 | 62.28 | 61.29 | 61.59 | 52,382 | -1.42(-2.25%) |
Mar 14, 2008 | 64.71 | 64.87 | 62.31 | 63.00 | 121,586 | -1.63(-2.53%) |
Mar 13, 2008 | 62.26 | 64.82 | 62.26 | 64.64 | 81,873 | +1.16(+1.82%) |
Mar 12, 2008 | 64.03 | 64.53 | 63.48 | 63.48 | 16,609 | -0.38(-0.59%) |
Mar 11, 2008 | 63.62 | 63.86 | 62.31 | 63.86 | 81,873 | +2.20(+3.56%) |
Mar 10, 2008 | 63.38 | 63.49 | 61.60 | 61.66 | 105,296 | -2.03(-3.19%) |
Mar 07, 2008 | 63.64 | 64.68 | 63.19 | 63.69 | 116,688 | -0.49(-0.76%) |
Mar 06, 2008 | 66.12 | 66.12 | 64.18 | 64.18 | 72,930 | -1.94(-2.94%) |
Mar 05, 2008 | 65.80 | 66.46 | 65.52 | 66.12 | 68,991 | +0.52(+0.79%) |
Mar 04, 2008 | 64.85 | 65.77 | 64.58 | 65.61 | 79,425 | -0.10(-0.16%) |
Mar 03, 2008 | 66.12 | 66.71 | 65.17 | 65.71 | 122,438 | -0.80(-1.20%) |
Feb 29, 2008 | 67.34 | 67.34 | 66.23 | 66.51 | 110,300 | -1.85(-2.71%) |
Feb 28, 2008 | 68.63 | 68.68 | 67.82 | 68.36 | 104,870 | -0.27(-0.40%) |
Feb 27, 2008 | 68.40 | 69.40 | 68.33 | 68.63 | 39,180 | +0.05(+0.07%) |
Feb 26, 2008 | 68.45 | 69.07 | 67.67 | 68.58 | 78,892 | +0.70(+1.03%) |
Feb 25, 2008 | 66.71 | 68.19 | 66.66 | 67.89 | 83,257 | +1.27(+1.91%) |
Feb 22, 2008 | 66.66 | 66.66 | 65.54 | 66.61 | 63,348 | -0.38(-0.56%) |
Feb 21, 2008 | 68.79 | 68.79 | 66.95 | 66.99 | 34,681 | -0.86(-1.27%) |
Feb 20, 2008 | 67.25 | 68.16 | 66.81 | 67.85 | 34,495 | +0.42(+0.63%) |
Feb 19, 2008 | 68.67 | 68.67 | 67.43 | 67.43 | 14,053 | -0.12(-0.18%) |
Feb 18, 2008 | 67.80 | 67.84 | 61.05 | 67.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.80 | 67.84 | 61.05 | 67.55 | 20,867 | -0.98(-1.43%) |
Feb 14, 2008 | 69.51 | 69.55 | 68.20 | 68.53 | 22,251 | -1.21(-1.74%) |
Feb 13, 2008 | 69.19 | 69.83 | 68.82 | 69.74 | 30,556 | +1.53(+2.24%) |
Feb 12, 2008 | 68.35 | 68.99 | 68.02 | 68.21 | 22,784 | +0.22(+0.32%) |
Feb 11, 2008 | 67.51 | 68.24 | 66.98 | 67.99 | 46,845 | +0.43(+0.64%) |
Feb 08, 2008 | 67.50 | 68.23 | 67.16 | 67.56 | 15,437 | +0.06(+0.08%) |
Feb 07, 2008 | 66.60 | 67.86 | 66.11 | 67.50 | 28,107 | +0.93(+1.40%) |
Feb 06, 2008 | 67.95 | 68.26 | 66.57 | 66.57 | 12,137 | -1.31(-1.94%) |
Feb 05, 2008 | 68.94 | 69.22 | 67.89 | 67.89 | 27,149 | -2.24(-3.20%) |
Feb 04, 2008 | 70.49 | 70.51 | 70.08 | 70.13 | 9,475 | -0.04(-0.05%) |
Feb 01, 2008 | 69.44 | 70.31 | 69.15 | 70.17 | 12,989 | +1.39(+2.02%) |
Jan 31, 2008 | 66.49 | 69.15 | 66.49 | 68.78 | 24,807 | +1.31(+1.95%) |
Jan 30, 2008 | 67.50 | 69.03 | 67.47 | 67.47 | 19,057 | -1.01(-1.48%) |
Jan 29, 2008 | 68.31 | 68.49 | 67.82 | 68.48 | 11,498 | +0.25(+0.36%) |
Jan 28, 2008 | 66.57 | 68.31 | 66.44 | 68.23 | 26,723 | +1.12(+1.66%) |
Jan 25, 2008 | 68.32 | 68.73 | 66.99 | 67.12 | 10,646 | -0.46(-0.68%) |
Jan 24, 2008 | 67.69 | 68.45 | 67.11 | 67.58 | 34,069 | +0.41(+0.62%) |
Jan 23, 2008 | 65.64 | 67.28 | 63.65 | 67.17 | 48,655 | +0.90(+1.36%) |
Jan 22, 2008 | 63.62 | 67.39 | 63.62 | 66.26 | 44,077 | -0.76(-1.14%) |
Jan 21, 2008 | 67.82 | 68.47 | 66.52 | 67.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 67.82 | 68.47 | 66.52 | 67.02 | 42,800 | -0.69(-1.01%) |
Jan 17, 2008 | 69.49 | 69.56 | 67.51 | 67.71 | 13,947 | -1.78(-2.55%) |
Jan 16, 2008 | 69.37 | 70.23 | 68.41 | 69.49 | 16,076 | -0.33(-0.48%) |
Jan 15, 2008 | 70.41 | 70.41 | 69.31 | 69.82 | 7,133 | -1.60(-2.24%) |
Jan 14, 2008 | 71.25 | 71.45 | 70.83 | 71.42 | 5,642 | +0.48(+0.67%) |
Jan 11, 2008 | 71.57 | 71.71 | 70.40 | 70.94 | 8,836 | -1.44(-1.99%) |
Jan 10, 2008 | 70.28 | 72.45 | 70.28 | 72.38 | 27,255 | +1.12(+1.57%) |
Jan 09, 2008 | 70.93 | 71.50 | 69.50 | 71.26 | 38,328 | +0.06(+0.08%) |
Jan 08, 2008 | 72.94 | 73.86 | 71.20 | 71.20 | 20,761 | -1.60(-2.19%) |
Jan 07, 2008 | 73.34 | 73.53 | 72.09 | 72.80 | 41,096 | -0.17(-0.23%) |
Jan 04, 2008 | 74.25 | 74.38 | 72.97 | 72.97 | 31,727 | -2.44(-3.24%) |
Jan 03, 2008 | 75.96 | 76.27 | 75.16 | 75.41 | 60,260 | -0.29(-0.38%) |
Jan 02, 2008 | 76.84 | 77.20 | 75.39 | 75.70 | 50,359 | -1.15(-1.49%) |
Jan 01, 2008 | 77.09 | 77.26 | 76.39 | 76.85 | 18,312 | +0.00(+0.00%) |
Dec 31, 2007 | 77.09 | 77.26 | 76.39 | 76.85 | 18,312 | -0.93(-1.20%) |
Dec 28, 2007 | 78.46 | 78.46 | 77.45 | 77.78 | 14,053 | +0.14(+0.18%) |
Dec 27, 2007 | 79.04 | 79.27 | 77.59 | 77.64 | 63,561 | -1.73(-2.18%) |
Dec 26, 2007 | 78.62 | 79.78 | 78.46 | 79.37 | 92,307 | +0.33(+0.42%) |
Dec 24, 2007 | 78.79 | 79.17 | 78.60 | 79.04 | 25,658 | +0.84(+1.07%) |
Dec 21, 2007 | 78.17 | 78.37 | 77.92 | 78.20 | 26,510 | +1.32(+1.72%) |
Dec 20, 2007 | 76.37 | 76.88 | 75.38 | 76.88 | 47,804 | +1.36(+1.80%) |
Dec 19, 2007 | 75.35 | 75.73 | 74.98 | 75.52 | 16,076 | +0.23(+0.31%) |
Dec 18, 2007 | 74.91 | 75.46 | 71.08 | 75.28 | 16,609 | +1.10(+1.48%) |
Dec 17, 2007 | 75.01 | 75.25 | 74.18 | 74.18 | 17,567 | -1.87(-2.46%) |
Dec 14, 2007 | 75.91 | 77.16 | 75.91 | 76.05 | 18,844 | -0.97(-1.26%) |
Dec 13, 2007 | 76.44 | 77.02 | 76.08 | 77.02 | 41,628 | -0.08(-0.10%) |
Dec 12, 2007 | 78.79 | 78.79 | 76.38 | 77.09 | 49,507 | +0.53(+0.69%) |
Dec 11, 2007 | 79.37 | 79.41 | 76.57 | 76.57 | 110,620 | -2.14(-2.72%) |
Dec 10, 2007 | 78.55 | 79.17 | 78.41 | 78.71 | 28,107 | +0.81(+1.04%) |
Dec 07, 2007 | 78.60 | 78.60 | 77.81 | 77.90 | 5,962 | -0.23(-0.29%) |
Dec 06, 2007 | 76.47 | 78.20 | 76.47 | 78.13 | 16,183 | +1.81(+2.38%) |
Dec 05, 2007 | 76.22 | 76.63 | 75.90 | 76.31 | 10,966 | +1.16(+1.55%) |
Dec 04, 2007 | 74.59 | 75.55 | 74.59 | 75.15 | 26,405 | -0.43(-0.57%) |
Dec 03, 2007 | 76.56 | 76.56 | 75.58 | 75.58 | 2,332 | -0.49(-0.64%) |
Nov 30, 2007 | 77.34 | 77.34 | 75.98 | 76.07 | 15,757 | +0.07(+0.09%) |
Nov 29, 2007 | 75.23 | 76.51 | 75.23 | 76.00 | 4,716 | -0.04(-0.05%) |
Nov 28, 2007 | 74.79 | 76.10 | 74.79 | 76.04 | 35,240 | +2.32(+3.15%) |
Nov 27, 2007 | 73.04 | 73.72 | 72.88 | 73.72 | 17,460 | +0.67(+0.91%) |
Nov 26, 2007 | 74.49 | 74.73 | 73.05 | 73.05 | 13,734 | -1.22(-1.64%) |
Nov 23, 2007 | 73.52 | 74.30 | 73.52 | 74.28 | 2,235 | +1.43(+1.96%) |
Nov 21, 2007 | 73.38 | 73.52 | 72.60 | 72.85 | 13,947 | -1.01(-1.37%) |
Nov 20, 2007 | 74.42 | 74.93 | 72.96 | 73.86 | 21,613 | -0.39(-0.52%) |
Nov 19, 2007 | 75.29 | 75.29 | 73.95 | 74.25 | 37,902 | -1.46(-1.92%) |
Nov 16, 2007 | 76.62 | 76.62 | 75.08 | 75.70 | 13,773 | +0.05(+0.07%) |
Nov 15, 2007 | 76.57 | 76.57 | 75.28 | 75.65 | 23,635 | -1.55(-2.00%) |
Nov 14, 2007 | 77.21 | 78.00 | 76.69 | 77.20 | 63,136 | -0.08(-0.11%) |
Nov 13, 2007 | 75.54 | 77.29 | 75.54 | 77.28 | 1,628 | +1.87(+2.48%) |
Nov 12, 2007 | 75.96 | 76.96 | 75.23 | 75.41 | 5,003 | -1.00(-1.30%) |
Nov 09, 2007 | 75.80 | 76.94 | 75.80 | 76.41 | 15,544 | -0.95(-1.23%) |
Nov 08, 2007 | 78.17 | 78.17 | 75.78 | 77.36 | 21,293 | -0.35(-0.45%) |
Nov 07, 2007 | 79.06 | 79.21 | 77.70 | 77.70 | 6,281 | -1.72(-2.16%) |
Nov 06, 2007 | 79.05 | 79.42 | 78.08 | 79.42 | 20,761 | +0.72(+0.92%) |
Nov 05, 2007 | 72.30 | 78.87 | 72.30 | 78.70 | 12,286 | -0.49(-0.62%) |
Nov 02, 2007 | 79.13 | 79.43 | 78.23 | 79.19 | 7,133 | +0.32(+0.40%) |
Nov 01, 2007 | 79.64 | 80.10 | 78.64 | 78.87 | 28,746 | -2.76(-3.38%) |
Oct 31, 2007 | 80.61 | 81.63 | 80.48 | 81.63 | 14,266 | +1.45(+1.80%) |
Oct 30, 2007 | 80.69 | 80.99 | 80.18 | 80.18 | 13,840 | -0.63(-0.78%) |
Oct 29, 2007 | 80.98 | 81.17 | 80.63 | 80.81 | 8,836 | +0.32(+0.40%) |
Oct 26, 2007 | 80.48 | 80.58 | 79.54 | 80.49 | 9,475 | +1.58(+2.00%) |
Oct 25, 2007 | 79.34 | 79.80 | 78.52 | 78.92 | 11,498 | -0.57(-0.72%) |
Oct 24, 2007 | 79.55 | 79.76 | 78.24 | 79.49 | 53,446 | -0.86(-1.08%) |
Oct 23, 2007 | 80.20 | 80.35 | 79.39 | 80.35 | 6,707 | +0.87(+1.10%) |
Oct 22, 2007 | 77.35 | 79.48 | 77.35 | 79.48 | 13,095 | +0.89(+1.14%) |
Oct 19, 2007 | 80.61 | 80.61 | 78.59 | 78.59 | 28,746 | -2.20(-2.72%) |
Oct 18, 2007 | 80.22 | 80.79 | 80.20 | 80.79 | 5,110 | -0.02(-0.02%) |
Oct 17, 2007 | 81.57 | 81.57 | 80.06 | 80.80 | 12,989 | +0.06(+0.07%) |
Oct 16, 2007 | 80.96 | 81.06 | 80.59 | 80.75 | 15,437 | -0.39(-0.48%) |
Oct 15, 2007 | 82.08 | 82.08 | 80.75 | 81.13 | 5,216 | -0.68(-0.83%) |
Oct 12, 2007 | 81.63 | 82.13 | 81.63 | 81.81 | 7,026 | +0.86(+1.07%) |
Oct 11, 2007 | 83.10 | 83.18 | 80.94 | 80.94 | 9,582 | -1.02(-1.25%) |
Oct 10, 2007 | 82.29 | 82.43 | 81.85 | 81.97 | 3,087 | -0.45(-0.55%) |
Oct 09, 2007 | 82.10 | 82.43 | 81.73 | 82.42 | 7,559 | +0.54(+0.67%) |
Oct 08, 2007 | 82.14 | 82.20 | 81.55 | 81.87 | 5,003 | -0.32(-0.39%) |
Oct 05, 2007 | 81.58 | 82.40 | 81.34 | 82.19 | 7,772 | +1.44(+1.78%) |
Oct 04, 2007 | 80.37 | 80.86 | 80.37 | 80.76 | 6,388 | +0.35(+0.43%) |
Oct 03, 2007 | 80.69 | 80.92 | 80.40 | 80.41 | 2,768 | -0.46(-0.57%) |
Oct 02, 2007 | 80.43 | 80.93 | 80.30 | 80.87 | 55,789 | +0.62(+0.77%) |
Oct 01, 2007 | 78.78 | 80.28 | 78.78 | 80.25 | 4,258 | +1.78(+2.26%) |
Sep 28, 2007 | 79.31 | 79.36 | 78.47 | 78.47 | 3,726 | -0.67(-0.84%) |
Sep 27, 2007 | 79.05 | 79.23 | 78.89 | 79.14 | 6,175 | +0.44(+0.56%) |
Sep 26, 2007 | 78.44 | 78.81 | 78.26 | 78.70 | 21,293 | +0.68(+0.87%) |
Sep 25, 2007 | 77.37 | 78.25 | 77.24 | 78.02 | 8,730 | +0.20(+0.25%) |
Sep 24, 2007 | 78.36 | 78.43 | 77.59 | 77.83 | 3,194 | -0.39(-0.50%) |
Sep 21, 2007 | 78.00 | 78.53 | 78.00 | 78.22 | 3,726 | +0.32(+0.41%) |
Sep 20, 2007 | 78.15 | 78.50 | 77.52 | 77.90 | 4,045 | -0.62(-0.79%) |
Sep 19, 2007 | 78.49 | 79.07 | 78.19 | 78.52 | 56,002 | +1.04(+1.34%) |
Sep 18, 2007 | 75.79 | 77.51 | 75.68 | 77.48 | 13,840 | +2.12(+2.81%) |
Sep 17, 2007 | 75.88 | 75.88 | 75.15 | 75.37 | 10,220 | -0.42(-0.56%) |
Sep 14, 2007 | 74.66 | 75.79 | 74.66 | 75.79 | 5,536 | +0.27(+0.36%) |
Sep 13, 2007 | 75.14 | 75.91 | 75.14 | 75.52 | 2,022 | +0.40(+0.54%) |
Sep 12, 2007 | 75.21 | 75.56 | 75.08 | 75.11 | 5,003 | -0.05(-0.06%) |
Sep 11, 2007 | 74.51 | 75.16 | 74.51 | 75.16 | 851 | +1.04(+1.41%) |
Sep 10, 2007 | 75.22 | 75.22 | 73.38 | 74.12 | 5,642 | -0.37(-0.50%) |
Sep 07, 2007 | 74.62 | 74.86 | 74.24 | 74.49 | 5,962 | -1.47(-1.93%) |
Sep 06, 2007 | 76.09 | 76.38 | 75.53 | 75.96 | 5,110 | +0.00(+0.00%) |
Sep 05, 2007 | 75.77 | 75.96 | 75.77 | 75.96 | 1,916 | -0.67(-0.87%) |
Sep 04, 2007 | 75.59 | 76.89 | 75.59 | 76.62 | 2,022 | +1.16(+1.54%) |
Aug 31, 2007 | 75.48 | 75.52 | 74.92 | 75.46 | 1,597 | +0.86(+1.16%) |
Aug 30, 2007 | 73.83 | 75.02 | 73.83 | 74.60 | 3,300 | -0.10(-0.14%) |
Aug 29, 2007 | 73.62 | 75.06 | 73.62 | 74.70 | 6,920 | +1.39(+1.90%) |
Aug 28, 2007 | 74.29 | 74.29 | 73.31 | 73.31 | 1,384 | -1.46(-1.95%) |
Aug 27, 2007 | 75.37 | 75.37 | 74.76 | 74.76 | 4,684 | -0.81(-1.07%) |
Aug 24, 2007 | 74.74 | 75.57 | 74.40 | 75.57 | 13,095 | +0.96(+1.28%) |
Aug 23, 2007 | 75.05 | 75.05 | 74.42 | 74.61 | 4,045 | -0.95(-1.26%) |
Aug 22, 2007 | 75.53 | 75.66 | 75.18 | 75.56 | 8,410 | +0.99(+1.32%) |
Aug 21, 2007 | 74.82 | 75.06 | 74.21 | 74.58 | 11,179 | -0.09(-0.13%) |
Aug 20, 2007 | 74.70 | 74.72 | 73.86 | 74.67 | 7,239 | +0.49(+0.66%) |
Aug 17, 2007 | 75.48 | 75.48 | 73.76 | 74.18 | 5,642 | +1.59(+2.19%) |
Aug 16, 2007 | 71.71 | 72.59 | 69.98 | 72.59 | 14,799 | +0.63(+0.88%) |
Aug 15, 2007 | 73.37 | 73.95 | 71.96 | 71.96 | 6,813 | -1.07(-1.47%) |
Aug 14, 2007 | 74.70 | 74.70 | 73.04 | 73.04 | 5,855 | -1.71(-2.29%) |
Aug 13, 2007 | 76.55 | 76.55 | 74.44 | 74.75 | 12,669 | -0.73(-0.97%) |
Aug 10, 2007 | 74.88 | 76.24 | 74.88 | 75.48 | 4,897 | -0.75(-0.99%) |
Aug 09, 2007 | 76.61 | 77.85 | 76.23 | 76.23 | 16,396 | -1.17(-1.52%) |
Aug 08, 2007 | 76.30 | 78.39 | 76.30 | 77.40 | 73,995 | +2.41(+3.22%) |
Aug 07, 2007 | 72.81 | 75.32 | 72.81 | 74.99 | 22,571 | +1.52(+2.07%) |
Aug 06, 2007 | 72.36 | 73.47 | 71.35 | 73.47 | 59,515 | +0.91(+1.26%) |
Aug 03, 2007 | 73.08 | 74.57 | 72.51 | 72.56 | 24,807 | -2.01(-2.70%) |
Aug 02, 2007 | 74.17 | 74.65 | 73.76 | 74.57 | 110,300 | +0.74(+1.01%) |
Aug 01, 2007 | 73.18 | 73.83 | 72.75 | 73.83 | 38,541 | +0.15(+0.20%) |
Jul 31, 2007 | 75.14 | 75.14 | 73.67 | 73.67 | 8,943 | -0.73(-0.98%) |
Jul 30, 2007 | 73.83 | 74.68 | 73.23 | 74.41 | 30,769 | +1.19(+1.63%) |
Jul 27, 2007 | 74.59 | 75.28 | 73.21 | 73.21 | 25,126 | -1.47(-1.96%) |
Jul 26, 2007 | 74.89 | 75.75 | 73.69 | 74.68 | 118,392 | -1.59(-2.08%) |
Jul 25, 2007 | 76.92 | 76.92 | 75.64 | 76.27 | 9,369 | +0.15(+0.20%) |
Jul 24, 2007 | 76.96 | 77.30 | 76.06 | 76.12 | 21,719 | -2.08(-2.65%) |
Jul 23, 2007 | 78.29 | 78.56 | 78.16 | 78.19 | 5,749 | +0.16(+0.20%) |
Jul 20, 2007 | 79.03 | 79.04 | 77.54 | 78.03 | 26,829 | -1.08(-1.37%) |
Jul 19, 2007 | 79.32 | 79.37 | 79.08 | 79.11 | 6,813 | +0.50(+0.63%) |
Jul 18, 2007 | 78.22 | 78.62 | 77.84 | 78.62 | 13,840 | -0.14(-0.18%) |
Jul 17, 2007 | 79.16 | 79.26 | 78.73 | 78.75 | 5,110 | -0.14(-0.18%) |
Jul 16, 2007 | 79.23 | 79.36 | 78.66 | 78.90 | 2,661 | -0.37(-0.46%) |
Jul 13, 2007 | 79.03 | 79.41 | 78.94 | 79.26 | 5,749 | +0.26(+0.33%) |
Jul 12, 2007 | 78.62 | 79.25 | 78.61 | 79.00 | 15,118 | +1.20(+1.55%) |
Jul 11, 2007 | 77.55 | 77.84 | 77.55 | 77.80 | 1,597 | +0.23(+0.30%) |
Jul 10, 2007 | 78.28 | 78.40 | 77.56 | 77.56 | 6,813 | -1.27(-1.61%) |
Jul 09, 2007 | 78.80 | 78.86 | 78.61 | 78.83 | 3,087 | +0.20(+0.25%) |
Jul 06, 2007 | 78.32 | 78.80 | 78.29 | 78.63 | 3,087 | +0.42(+0.54%) |
Jul 05, 2007 | 78.10 | 78.21 | 77.71 | 78.21 | 7,026 | +0.23(+0.29%) |
Jul 03, 2007 | 77.93 | 77.99 | 77.91 | 77.99 | 958 | +0.40(+0.52%) |