Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 80.47 | 81.06 | 79.75 | 79.75 | 0 | +0.14(+0.18%) |
Aug 28, 2008 | 79.62 | 80.42 | 79.46 | 79.61 | 21,680 | +0.89(+1.13%) |
Aug 27, 2008 | 77.34 | 79.02 | 77.34 | 78.72 | 9,447 | +0.59(+0.76%) |
Aug 26, 2008 | 77.74 | 78.23 | 77.74 | 78.13 | 5,961 | +0.75(+0.96%) |
Aug 25, 2008 | 78.50 | 78.50 | 77.25 | 77.38 | 4,133 | -0.91(-1.16%) |
Aug 22, 2008 | 78.19 | 78.63 | 78.06 | 78.29 | 0 | -0.49(-0.62%) |
Aug 21, 2008 | 78.40 | 79.05 | 78.38 | 78.78 | 11,431 | -0.98(-1.23%) |
Aug 20, 2008 | 79.91 | 80.08 | 78.88 | 79.76 | 12,270 | -0.47(-0.58%) |
Aug 19, 2008 | 80.97 | 80.97 | 79.94 | 80.23 | 10,146 | -1.68(-2.05%) |
Aug 18, 2008 | 82.67 | 82.90 | 81.75 | 81.91 | 10,354 | +0.92(+1.13%) |
Aug 15, 2008 | 81.45 | 81.45 | 81.00 | 81.00 | 0 | -0.46(-0.56%) |
Aug 14, 2008 | 81.27 | 82.09 | 80.90 | 81.45 | 12,969 | -0.73(-0.88%) |
Aug 13, 2008 | 82.59 | 82.59 | 81.24 | 82.18 | 17,988 | -0.72(-0.87%) |
Aug 12, 2008 | 83.42 | 83.42 | 82.09 | 82.90 | 12,592 | -1.85(-2.19%) |
Aug 11, 2008 | 84.34 | 85.22 | 84.34 | 84.75 | 12,958 | +0.45(+0.53%) |
Aug 08, 2008 | 82.25 | 84.30 | 82.25 | 84.30 | 11,283 | +2.98(+3.67%) |
Aug 07, 2008 | 82.34 | 82.40 | 81.29 | 81.32 | 18,407 | -2.65(-3.15%) |
Aug 06, 2008 | 84.13 | 84.14 | 83.39 | 83.97 | 14,658 | +0.01(+0.01%) |
Aug 05, 2008 | 82.97 | 83.96 | 82.52 | 83.96 | 13,817 | +3.69(+4.60%) |
Aug 04, 2008 | 80.78 | 80.92 | 80.21 | 80.27 | 8,785 | -0.43(-0.53%) |
Aug 01, 2008 | 81.42 | 81.42 | 80.19 | 80.70 | 16,726 | -2.08(-2.52%) |
Jul 31, 2008 | 82.14 | 83.01 | 82.08 | 82.78 | 31,062 | +0.59(+0.72%) |
Jul 30, 2008 | 82.71 | 82.71 | 81.68 | 82.19 | 26,355 | -0.63(-0.76%) |
Jul 29, 2008 | 82.82 | 82.82 | 81.30 | 82.82 | 11,498 | +0.62(+0.76%) |
Jul 28, 2008 | 83.24 | 83.31 | 82.20 | 82.20 | 4,497 | -1.01(-1.22%) |
Jul 25, 2008 | 83.15 | 83.36 | 82.69 | 83.21 | 11,295 | +0.54(+0.65%) |
Jul 24, 2008 | 83.76 | 84.02 | 82.67 | 82.68 | 7,582 | +0.62(+0.76%) |
Jul 23, 2008 | 82.05 | 82.36 | 81.68 | 82.06 | 5,229 | -0.33(-0.39%) |
Jul 22, 2008 | 81.68 | 82.56 | 81.56 | 82.38 | 9,227 | +1.05(+1.29%) |
Jul 21, 2008 | 81.71 | 81.78 | 81.04 | 81.33 | 14,610 | +0.06(+0.07%) |
Jul 18, 2008 | 82.14 | 82.14 | 80.66 | 81.27 | 18,616 | -1.84(-2.21%) |
Jul 17, 2008 | 83.21 | 83.62 | 82.68 | 83.11 | 16,472 | -0.36(-0.44%) |
Jul 16, 2008 | 82.12 | 83.48 | 81.81 | 83.47 | 24,787 | +1.84(+2.25%) |
Jul 15, 2008 | 82.05 | 82.18 | 80.99 | 81.64 | 23,171 | -0.64(-0.78%) |
Jul 14, 2008 | 83.77 | 83.77 | 81.87 | 82.28 | 6,275 | +0.39(+0.48%) |
Jul 11, 2008 | 82.25 | 82.71 | 81.48 | 81.88 | 11,504 | -1.33(-1.60%) |
Jul 10, 2008 | 83.28 | 83.41 | 82.38 | 83.21 | 16,545 | +0.14(+0.17%) |
Jul 09, 2008 | 84.60 | 84.81 | 83.06 | 83.07 | 28,929 | -3.40(-3.94%) |
Jul 08, 2008 | 86.05 | 86.47 | 85.15 | 86.47 | 12,124 | -0.42(-0.48%) |
Jul 07, 2008 | 87.15 | 87.24 | 86.05 | 86.89 | 14,281 | -0.52(-0.59%) |
Jul 04, 2008 | 87.97 | 88.19 | 87.12 | 87.41 | 6,902 | +0.00(+0.00%) |
Jul 03, 2008 | 87.97 | 88.19 | 87.12 | 87.41 | 6,902 | -0.43(-0.49%) |
Jul 02, 2008 | 89.40 | 89.96 | 87.81 | 87.84 | 20,165 | -1.95(-2.17%) |
Jul 01, 2008 | 88.54 | 89.79 | 87.92 | 89.79 | 16,585 | -0.13(-0.15%) |
Jun 30, 2008 | 90.21 | 90.74 | 89.59 | 89.93 | 21,326 | -0.74(-0.81%) |
Jun 27, 2008 | 92.73 | 92.73 | 90.66 | 90.66 | 14,139 | -2.37(-2.55%) |
Jun 26, 2008 | 94.33 | 94.91 | 92.79 | 93.03 | 14,014 | -2.46(-2.57%) |
Jun 25, 2008 | 94.52 | 96.36 | 94.17 | 95.49 | 23,353 | +2.46(+2.64%) |
Jun 24, 2008 | 92.86 | 93.87 | 92.68 | 93.03 | 32,787 | +0.47(+0.51%) |
Jun 23, 2008 | 92.54 | 93.35 | 92.11 | 92.56 | 16,999 | +0.36(+0.39%) |
Jun 20, 2008 | 92.99 | 93.00 | 92.07 | 92.20 | 15,478 | -3.85(-4.01%) |
Jun 19, 2008 | 95.42 | 96.05 | 95.05 | 96.05 | 22,644 | +1.08(+1.14%) |
Jun 18, 2008 | 94.94 | 95.86 | 94.52 | 94.97 | 40,878 | +0.39(+0.41%) |
Jun 17, 2008 | 94.80 | 95.50 | 94.53 | 94.58 | 14,746 | +0.35(+0.38%) |
Jun 16, 2008 | 91.49 | 94.54 | 91.49 | 94.23 | 23,217 | +3.64(+4.02%) |
Jun 13, 2008 | 90.16 | 91.11 | 90.04 | 90.59 | 20,427 | +0.89(+0.99%) |
Jun 12, 2008 | 89.42 | 90.95 | 89.42 | 89.70 | 33,176 | +3.62(+4.21%) |
Jun 11, 2008 | 87.49 | 87.59 | 85.91 | 86.07 | 23,427 | -0.30(-0.34%) |
Jun 10, 2008 | 86.10 | 86.69 | 85.73 | 86.37 | 9,517 | -1.39(-1.58%) |
Jun 09, 2008 | 88.53 | 89.00 | 87.36 | 87.76 | 12,759 | -0.72(-0.81%) |
Jun 06, 2008 | 89.76 | 90.31 | 88.46 | 88.47 | 26,573 | -1.41(-1.56%) |
Jun 05, 2008 | 89.25 | 89.97 | 86.90 | 89.88 | 19,259 | -0.06(-0.06%) |
Jun 04, 2008 | 90.50 | 90.85 | 89.82 | 89.94 | 24,054 | -0.67(-0.74%) |
Jun 03, 2008 | 91.15 | 91.19 | 89.80 | 90.60 | 5,438 | -0.47(-0.51%) |
Jun 02, 2008 | 92.33 | 92.33 | 90.64 | 91.07 | 16,021 | -1.35(-1.46%) |
May 30, 2008 | 92.60 | 92.63 | 92.09 | 92.42 | 17,465 | -0.04(-0.04%) |
May 29, 2008 | 90.36 | 92.46 | 90.36 | 92.46 | 16,869 | +2.60(+2.89%) |
May 28, 2008 | 89.16 | 90.06 | 89.11 | 89.86 | 18,103 | -0.69(-0.76%) |
May 27, 2008 | 90.11 | 90.59 | 89.63 | 90.55 | 9,935 | -0.46(-0.50%) |
May 26, 2008 | 90.91 | 91.20 | 90.34 | 91.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 90.91 | 91.20 | 90.34 | 91.01 | 8,694 | +1.00(+1.12%) |
May 22, 2008 | 90.33 | 90.57 | 89.58 | 90.00 | 8,366 | -0.10(-0.11%) |
May 21, 2008 | 90.94 | 91.47 | 90.09 | 90.10 | 4,295 | -0.98(-1.08%) |
May 20, 2008 | 92.34 | 92.34 | 90.83 | 91.08 | 18,517 | -2.90(-3.08%) |
May 19, 2008 | 93.90 | 94.75 | 93.81 | 93.98 | 12,349 | +0.41(+0.44%) |
May 16, 2008 | 93.70 | 93.84 | 93.22 | 93.57 | 9,566 | +0.02(+0.02%) |
May 15, 2008 | 93.18 | 93.81 | 92.11 | 93.55 | 12,337 | +1.31(+1.42%) |
May 14, 2008 | 91.74 | 92.93 | 91.74 | 92.24 | 12,550 | +1.90(+2.11%) |
May 13, 2008 | 90.79 | 90.91 | 90.33 | 90.34 | 8,576 | -0.14(-0.16%) |
May 12, 2008 | 88.98 | 90.48 | 88.98 | 90.48 | 24,264 | +2.04(+2.30%) |
May 09, 2008 | 88.44 | 88.88 | 88.13 | 88.44 | 8,785 | -1.34(-1.49%) |
May 08, 2008 | 88.87 | 90.12 | 88.87 | 89.78 | 21,089 | +3.01(+3.47%) |
May 07, 2008 | 88.14 | 88.38 | 86.24 | 86.77 | 12,083 | -1.84(-2.07%) |
May 06, 2008 | 87.81 | 88.68 | 87.78 | 88.61 | 8,576 | +0.33(+0.38%) |
May 05, 2008 | 83.14 | 88.62 | 87.61 | 88.27 | 8,881 | +0.02(+0.02%) |
May 02, 2008 | 88.82 | 88.89 | 87.89 | 88.25 | 12,560 | -0.50(-0.56%) |
May 01, 2008 | 86.93 | 88.75 | 86.93 | 88.75 | 21,879 | +1.52(+1.74%) |
Apr 30, 2008 | 88.01 | 88.83 | 87.01 | 87.23 | 45,219 | +0.94(+1.09%) |
Apr 29, 2008 | 86.48 | 86.51 | 85.65 | 86.29 | 19,369 | -0.19(-0.22%) |
Apr 28, 2008 | 86.05 | 87.14 | 85.58 | 86.48 | 31,751 | +4.84(+5.93%) |
Apr 25, 2008 | 82.89 | 82.92 | 81.01 | 81.65 | 7,634 | +1.42(+1.78%) |
Apr 24, 2008 | 81.09 | 81.09 | 79.75 | 80.22 | 10,160 | -0.44(-0.55%) |
Apr 23, 2008 | 80.36 | 80.77 | 79.93 | 80.66 | 23,009 | -1.00(-1.23%) |
Apr 22, 2008 | 82.84 | 82.84 | 81.38 | 81.66 | 12,759 | -0.09(-0.11%) |
Apr 21, 2008 | 82.42 | 82.42 | 81.15 | 81.75 | 37,999 | -1.28(-1.54%) |
Apr 18, 2008 | 83.25 | 83.38 | 81.97 | 83.03 | 36,457 | +0.42(+0.51%) |
Apr 17, 2008 | 82.10 | 82.85 | 81.91 | 82.61 | 19,871 | +1.85(+2.30%) |
Apr 16, 2008 | 80.00 | 80.76 | 79.91 | 80.76 | 15,029 | +1.61(+2.03%) |
Apr 15, 2008 | 80.45 | 80.45 | 78.62 | 79.15 | 4,078 | -0.43(-0.54%) |
Apr 14, 2008 | 81.08 | 81.08 | 79.58 | 79.58 | 10,144 | -1.02(-1.27%) |
Apr 11, 2008 | 80.94 | 81.71 | 80.55 | 80.60 | 12,864 | +0.46(+0.57%) |
Apr 10, 2008 | 80.32 | 81.02 | 79.34 | 80.14 | 28,865 | -0.76(-0.95%) |
Apr 09, 2008 | 81.23 | 81.56 | 80.63 | 80.91 | 17,988 | +0.39(+0.49%) |
Apr 08, 2008 | 80.51 | 80.65 | 79.86 | 80.52 | 26,251 | -0.93(-1.14%) |
Apr 07, 2008 | 81.88 | 81.88 | 81.27 | 81.44 | 11,190 | -0.02(-0.02%) |
Apr 04, 2008 | 82.21 | 82.21 | 81.12 | 81.46 | 27,087 | -0.53(-0.64%) |
Apr 03, 2008 | 82.35 | 82.80 | 81.96 | 81.99 | 28,447 | -0.36(-0.44%) |
Apr 02, 2008 | 82.67 | 82.77 | 81.99 | 82.35 | 20,917 | -0.50(-0.60%) |
Apr 01, 2008 | 160.75 | 82.85 | 81.27 | 82.85 | 38,801 | +2.48(+3.08%) |
Mar 31, 2008 | 80.25 | 80.65 | 79.28 | 80.37 | 78,021 | -2.94(-3.52%) |
Mar 28, 2008 | 84.14 | 84.44 | 83.31 | 83.31 | 22,067 | +1.32(+1.61%) |
Mar 27, 2008 | 83.35 | 83.35 | 81.99 | 81.99 | 23,531 | -3.11(-3.65%) |
Mar 26, 2008 | 85.67 | 85.95 | 84.62 | 85.10 | 13,387 | -0.44(-0.51%) |
Mar 25, 2008 | 84.79 | 86.02 | 84.79 | 85.54 | 18,511 | +0.80(+0.95%) |
Mar 24, 2008 | 84.14 | 84.88 | 84.02 | 84.73 | 22,486 | +4.42(+5.50%) |
Mar 21, 2008 | 79.11 | 80.66 | 78.47 | 80.32 | 11,295 | +0.00(+0.00%) |
Mar 20, 2008 | 79.11 | 80.66 | 78.47 | 80.32 | 11,295 | +1.30(+1.65%) |
Mar 19, 2008 | 81.54 | 81.70 | 78.93 | 79.02 | 17,152 | -3.28(-3.99%) |
Mar 18, 2008 | 80.12 | 82.55 | 80.12 | 82.30 | 39,533 | +3.32(+4.20%) |
Mar 17, 2008 | 78.22 | 79.79 | 78.11 | 78.98 | 26,146 | -0.20(-0.25%) |
Mar 14, 2008 | 80.76 | 80.81 | 78.90 | 79.18 | 21,335 | -1.64(-2.03%) |
Mar 13, 2008 | 79.60 | 81.39 | 79.60 | 80.82 | 101,971 | +0.37(+0.46%) |
Mar 12, 2008 | 81.27 | 81.27 | 80.45 | 80.45 | 37,651 | -0.30(-0.38%) |
Mar 11, 2008 | 79.86 | 80.94 | 79.45 | 80.76 | 16,524 | +0.82(+1.03%) |
Mar 10, 2008 | 78.88 | 80.47 | 78.88 | 79.93 | 37,089 | +1.67(+2.14%) |
Mar 07, 2008 | 78.64 | 78.86 | 77.86 | 78.26 | 17,047 | -0.07(-0.09%) |
Mar 06, 2008 | 79.98 | 79.98 | 78.26 | 78.33 | 19,662 | -1.74(-2.17%) |
Mar 05, 2008 | 80.56 | 80.78 | 79.72 | 80.07 | 13,805 | +0.99(+1.26%) |
Mar 04, 2008 | 79.40 | 79.47 | 77.89 | 79.07 | 21,858 | -0.33(-0.41%) |
Mar 03, 2008 | 78.42 | 79.49 | 78.42 | 79.40 | 19,453 | +1.91(+2.47%) |
Feb 29, 2008 | 78.68 | 78.70 | 77.48 | 77.49 | 16,001 | -1.79(-2.26%) |
Feb 28, 2008 | 79.60 | 79.81 | 79.12 | 79.27 | 18,511 | -0.26(-0.32%) |
Feb 27, 2008 | 79.37 | 80.32 | 79.32 | 79.53 | 25,623 | +0.74(+0.93%) |
Feb 26, 2008 | 78.08 | 79.03 | 77.45 | 78.80 | 33,781 | -0.55(-0.70%) |
Feb 25, 2008 | 78.39 | 79.51 | 77.70 | 79.35 | 41,416 | +3.43(+4.52%) |
Feb 22, 2008 | 76.78 | 76.78 | 74.84 | 75.92 | 19,348 | -0.86(-1.12%) |
Feb 21, 2008 | 76.83 | 77.95 | 76.71 | 76.78 | 19,662 | +0.94(+1.24%) |
Feb 20, 2008 | 74.89 | 76.42 | 74.80 | 75.84 | 23,950 | -0.23(-0.30%) |
Feb 19, 2008 | 77.17 | 77.27 | 75.74 | 76.07 | 54,384 | +0.49(+0.65%) |
Feb 18, 2008 | 75.77 | 76.02 | 74.99 | 75.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.77 | 76.02 | 74.99 | 75.58 | 20,289 | -0.15(-0.20%) |
Feb 14, 2008 | 76.73 | 76.73 | 75.31 | 75.74 | 51,247 | +1.81(+2.44%) |
Feb 13, 2008 | 73.62 | 74.03 | 73.11 | 73.93 | 31,375 | +0.11(+0.16%) |
Feb 12, 2008 | 74.00 | 74.46 | 73.65 | 73.81 | 55,221 | +0.59(+0.81%) |
Feb 11, 2008 | 73.62 | 73.72 | 72.63 | 73.22 | 16,943 | +0.32(+0.43%) |
Feb 08, 2008 | 72.67 | 73.48 | 72.38 | 72.91 | 10,040 | +0.60(+0.83%) |
Feb 07, 2008 | 72.59 | 72.71 | 71.77 | 72.30 | 40,893 | -0.98(-1.34%) |
Feb 06, 2008 | 74.15 | 74.34 | 73.25 | 73.29 | 28,656 | -0.46(-0.62%) |
Feb 05, 2008 | 75.17 | 75.39 | 73.64 | 73.75 | 142,865 | -2.32(-3.05%) |
Feb 04, 2008 | 76.34 | 76.55 | 75.82 | 76.07 | 32,526 | -0.50(-0.65%) |
Feb 01, 2008 | 76.66 | 76.66 | 75.83 | 76.57 | 173,090 | +0.06(+0.08%) |
Jan 31, 2008 | 75.39 | 76.78 | 74.89 | 76.51 | 33,153 | +2.62(+3.55%) |
Jan 30, 2008 | 73.22 | 75.18 | 72.54 | 73.89 | 457,043 | -1.08(-1.44%) |
Jan 29, 2008 | 74.58 | 74.97 | 74.19 | 74.97 | 27,401 | +0.88(+1.19%) |
Jan 28, 2008 | 73.86 | 74.48 | 72.87 | 74.09 | 18,616 | +0.41(+0.56%) |
Jan 25, 2008 | 75.06 | 75.45 | 73.10 | 73.68 | 29,388 | -0.91(-1.22%) |
Jan 24, 2008 | 74.11 | 74.59 | 73.79 | 74.59 | 22,381 | +1.29(+1.76%) |
Jan 23, 2008 | 71.80 | 73.31 | 69.88 | 73.30 | 36,186 | +0.39(+0.54%) |
Jan 22, 2008 | 72.38 | 73.87 | 70.90 | 72.91 | 36,082 | -2.32(-3.09%) |
Jan 21, 2008 | 76.01 | 76.23 | 74.19 | 75.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 76.01 | 76.23 | 74.19 | 75.23 | 16,315 | -0.09(-0.11%) |
Jan 17, 2008 | 77.13 | 77.45 | 75.32 | 75.32 | 19,348 | -3.29(-4.18%) |
Jan 16, 2008 | 78.84 | 79.27 | 78.12 | 78.60 | 18,302 | +0.76(+0.97%) |
Jan 15, 2008 | 79.79 | 79.79 | 75.48 | 77.85 | 73,683 | -2.06(-2.57%) |
Jan 14, 2008 | 79.84 | 80.30 | 79.44 | 79.91 | 14,223 | +0.99(+1.26%) |
Jan 11, 2008 | 78.60 | 79.15 | 78.38 | 78.91 | 15,583 | -0.50(-0.62%) |
Jan 10, 2008 | 79.12 | 79.83 | 78.34 | 79.41 | 19,034 | +0.04(+0.05%) |
Jan 09, 2008 | 79.54 | 79.69 | 78.66 | 79.37 | 21,544 | -1.26(-1.57%) |
Jan 08, 2008 | 81.40 | 81.82 | 80.62 | 80.63 | 97,160 | -1.86(-2.26%) |
Jan 07, 2008 | 82.79 | 83.18 | 82.11 | 82.50 | 24,368 | +0.04(+0.05%) |
Jan 04, 2008 | 83.68 | 83.92 | 82.22 | 82.46 | 36,814 | -1.20(-1.43%) |
Jan 03, 2008 | 84.57 | 84.57 | 83.56 | 83.65 | 11,504 | -0.07(-0.08%) |
Jan 02, 2008 | 84.29 | 84.29 | 83.27 | 83.72 | 19,557 | +0.33(+0.39%) |
Jan 01, 2008 | 84.85 | 84.85 | 83.05 | 83.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 84.85 | 84.85 | 83.05 | 83.40 | 27,820 | +0.13(+0.16%) |
Dec 28, 2007 | 84.33 | 84.37 | 83.22 | 83.26 | 17,779 | -0.61(-0.73%) |
Dec 27, 2007 | 84.32 | 84.32 | 83.56 | 83.87 | 16,629 | -0.49(-0.58%) |
Dec 26, 2007 | 84.58 | 84.58 | 84.17 | 84.36 | 9,308 | +0.42(+0.50%) |
Dec 24, 2007 | 83.66 | 84.11 | 83.52 | 83.94 | 6,170 | +0.37(+0.45%) |
Dec 21, 2007 | 82.58 | 83.89 | 82.58 | 83.57 | 20,289 | +2.04(+2.50%) |
Dec 20, 2007 | 81.19 | 81.79 | 80.85 | 81.53 | 19,348 | +0.61(+0.76%) |
Dec 19, 2007 | 80.79 | 81.09 | 80.23 | 80.92 | 15,478 | -0.46(-0.56%) |
Dec 18, 2007 | 81.28 | 81.55 | 80.39 | 81.38 | 21,440 | +0.02(+0.02%) |
Dec 17, 2007 | 81.10 | 82.80 | 81.10 | 81.36 | 12,551 | -1.41(-1.70%) |
Dec 14, 2007 | 83.91 | 83.91 | 82.75 | 82.76 | 19,034 | -1.95(-2.30%) |
Dec 13, 2007 | 85.19 | 85.24 | 83.96 | 84.71 | 17,675 | -0.85(-0.99%) |
Dec 12, 2007 | 86.13 | 86.70 | 85.32 | 85.57 | 16,001 | +0.48(+0.56%) |
Dec 11, 2007 | 86.98 | 86.98 | 84.86 | 85.09 | 14,119 | -1.57(-1.81%) |
Dec 10, 2007 | 86.91 | 86.91 | 85.73 | 86.66 | 15,217 | -1.14(-1.30%) |
Dec 07, 2007 | 87.66 | 87.97 | 87.16 | 87.79 | 10,929 | -0.51(-0.57%) |
Dec 06, 2007 | 87.68 | 88.71 | 87.32 | 88.30 | 12,341 | +2.43(+2.83%) |
Dec 05, 2007 | 85.34 | 86.38 | 85.27 | 85.87 | 15,687 | +0.70(+0.82%) |
Dec 04, 2007 | 85.78 | 85.78 | 84.62 | 85.17 | 20,708 | -0.02(-0.02%) |
Dec 03, 2007 | 85.64 | 85.64 | 84.72 | 85.19 | 8,262 | -0.62(-0.72%) |
Nov 30, 2007 | 86.44 | 86.56 | 85.51 | 85.81 | 18,198 | -0.32(-0.37%) |
Nov 29, 2007 | 85.96 | 86.51 | 85.62 | 86.13 | 13,700 | +0.25(+0.29%) |
Nov 28, 2007 | 84.52 | 86.14 | 84.52 | 85.88 | 17,675 | +0.41(+0.48%) |
Nov 27, 2007 | 84.91 | 86.05 | 84.91 | 85.47 | 13,177 | +2.05(+2.45%) |
Nov 26, 2007 | 86.05 | 86.05 | 83.30 | 83.42 | 31,585 | -1.93(-2.26%) |
Nov 23, 2007 | 85.34 | 85.70 | 84.92 | 85.36 | 12,550 | +1.84(+2.20%) |
Nov 21, 2007 | 83.92 | 83.92 | 82.81 | 83.52 | 22,067 | -0.91(-1.08%) |
Nov 20, 2007 | 83.85 | 84.79 | 83.48 | 84.43 | 30,434 | +2.88(+3.53%) |
Nov 19, 2007 | 82.56 | 82.61 | 81.17 | 81.55 | 26,251 | -0.94(-1.15%) |
Nov 16, 2007 | 82.80 | 82.99 | 82.05 | 82.50 | 13,387 | +0.85(+1.04%) |
Nov 15, 2007 | 83.09 | 83.09 | 81.44 | 81.65 | 10,589 | -0.24(-0.29%) |
Nov 14, 2007 | 83.15 | 83.15 | 81.88 | 81.88 | 23,218 | -1.63(-1.95%) |
Nov 13, 2007 | 82.58 | 83.95 | 82.58 | 83.51 | 16,524 | +1.70(+2.08%) |
Nov 12, 2007 | 82.55 | 82.87 | 80.85 | 81.81 | 40,056 | +1.07(+1.33%) |
Nov 09, 2007 | 78.24 | 81.30 | 78.24 | 80.74 | 31,637 | +0.19(+0.24%) |
Nov 08, 2007 | 80.56 | 81.32 | 79.61 | 80.55 | 20,289 | +1.13(+1.42%) |
Nov 07, 2007 | 79.83 | 80.55 | 79.19 | 79.42 | 23,322 | -0.03(-0.04%) |
Nov 06, 2007 | 79.46 | 79.84 | 79.02 | 79.45 | 14,955 | +1.28(+1.64%) |
Nov 05, 2007 | 78.59 | 78.59 | 77.45 | 78.16 | 20,917 | -1.54(-1.93%) |
Nov 02, 2007 | 79.86 | 80.17 | 79.06 | 79.70 | 28,238 | +0.92(+1.17%) |
Nov 01, 2007 | 80.67 | 80.68 | 78.56 | 78.78 | 32,003 | -2.95(-3.61%) |
Oct 31, 2007 | 80.76 | 81.73 | 79.94 | 81.73 | 51,351 | +1.61(+2.00%) |
Oct 30, 2007 | 79.36 | 80.32 | 79.19 | 80.13 | 19,871 | +0.77(+0.96%) |
Oct 29, 2007 | 79.41 | 79.57 | 79.00 | 79.36 | 7,634 | -0.62(-0.78%) |
Oct 26, 2007 | 79.60 | 80.12 | 78.82 | 79.98 | 21,335 | -0.33(-0.42%) |
Oct 25, 2007 | 80.56 | 80.56 | 79.34 | 80.32 | 20,289 | +0.90(+1.13%) |
Oct 24, 2007 | 79.12 | 79.81 | 78.64 | 79.42 | 23,427 | -0.20(-0.25%) |
Oct 23, 2007 | 80.08 | 80.41 | 79.12 | 79.62 | 33,990 | -2.15(-2.63%) |
Oct 22, 2007 | 81.87 | 82.06 | 81.42 | 81.77 | 18,093 | -0.94(-1.13%) |
Oct 19, 2007 | 84.43 | 84.43 | 82.56 | 82.71 | 12,027 | -1.64(-1.94%) |
Oct 18, 2007 | 84.71 | 84.71 | 83.74 | 84.34 | 18,407 | -1.73(-2.01%) |
Oct 17, 2007 | 85.59 | 86.45 | 85.59 | 86.07 | 14,328 | +2.86(+3.44%) |
Oct 16, 2007 | 84.70 | 84.70 | 83.21 | 83.21 | 14,432 | -1.99(-2.33%) |
Oct 15, 2007 | 86.08 | 86.08 | 84.98 | 85.20 | 10,981 | -1.80(-2.07%) |
Oct 12, 2007 | 87.34 | 87.34 | 86.13 | 87.00 | 30,330 | -0.58(-0.66%) |
Oct 11, 2007 | 88.20 | 88.94 | 87.02 | 87.58 | 35,036 | +0.92(+1.06%) |
Oct 10, 2007 | 87.36 | 87.36 | 86.48 | 86.67 | 27,401 | -0.70(-0.80%) |
Oct 09, 2007 | 86.91 | 87.36 | 86.53 | 87.36 | 14,432 | +0.45(+0.52%) |
Oct 08, 2007 | 87.58 | 87.58 | 86.59 | 86.91 | 11,399 | -0.57(-0.66%) |
Oct 05, 2007 | 87.40 | 88.25 | 87.33 | 87.49 | 19,976 | +0.10(+0.11%) |
Oct 04, 2007 | 87.95 | 87.95 | 86.99 | 87.39 | 16,420 | -1.05(-1.19%) |
Oct 03, 2007 | 89.06 | 89.30 | 88.30 | 88.44 | 28,865 | -2.68(-2.94%) |
Oct 02, 2007 | 90.36 | 91.35 | 90.36 | 91.12 | 21,440 | -0.53(-0.57%) |
Oct 01, 2007 | 90.65 | 91.76 | 90.43 | 91.65 | 9,203 | +2.54(+2.85%) |
Sep 28, 2007 | 90.15 | 90.15 | 89.05 | 89.10 | 8,680 | -0.69(-0.77%) |
Sep 27, 2007 | 89.62 | 90.13 | 89.62 | 89.79 | 11,190 | +0.87(+0.98%) |
Sep 26, 2007 | 89.48 | 89.48 | 88.33 | 88.92 | 12,654 | -1.28(-1.42%) |
Sep 25, 2007 | 89.42 | 90.62 | 89.42 | 90.20 | 10,354 | +0.67(+0.75%) |
Sep 24, 2007 | 89.78 | 89.93 | 89.16 | 89.53 | 11,295 | +0.14(+0.16%) |
Sep 21, 2007 | 89.88 | 89.99 | 89.02 | 89.39 | 15,792 | -2.37(-2.58%) |
Sep 20, 2007 | 91.79 | 92.78 | 91.38 | 91.76 | 22,695 | +0.86(+0.95%) |
Sep 19, 2007 | 90.01 | 91.50 | 90.01 | 90.90 | 19,871 | +1.72(+1.93%) |
Sep 18, 2007 | 88.44 | 89.18 | 87.37 | 89.18 | 24,577 | +0.45(+0.51%) |
Sep 17, 2007 | 89.28 | 89.28 | 88.31 | 88.73 | 16,733 | -0.55(-0.62%) |
Sep 14, 2007 | 88.83 | 89.50 | 88.66 | 89.28 | 16,629 | +2.34(+2.69%) |
Sep 13, 2007 | 86.64 | 87.50 | 85.80 | 86.94 | 23,845 | -0.54(-0.62%) |
Sep 12, 2007 | 87.97 | 87.97 | 86.77 | 87.49 | 19,139 | -0.96(-1.08%) |
Sep 11, 2007 | 87.73 | 88.44 | 87.73 | 88.44 | 16,420 | +0.79(+0.91%) |
Sep 10, 2007 | 87.10 | 88.15 | 86.94 | 87.65 | 23,531 | +0.55(+0.63%) |
Sep 07, 2007 | 87.01 | 87.18 | 86.50 | 87.10 | 26,669 | +0.31(+0.35%) |
Sep 06, 2007 | 87.36 | 87.36 | 86.10 | 86.80 | 9,412 | -0.03(-0.03%) |
Sep 05, 2007 | 86.05 | 87.10 | 86.05 | 86.83 | 10,667 | -0.77(-0.88%) |