Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 89.24 | 89.24 | 88.92 | 89.01 | 9,198 | +0.16(+0.18%) |
Jan 30, 2008 | 88.66 | 88.85 | 88.46 | 88.85 | 21,816 | +0.13(+0.14%) |
Jan 29, 2008 | 88.73 | 88.77 | 88.55 | 88.72 | 4,717 | -0.19(-0.21%) |
Jan 28, 2008 | 88.91 | 88.99 | 88.71 | 88.91 | 5,070 | +0.03(+0.04%) |
Jan 25, 2008 | 88.32 | 89.02 | 88.16 | 88.88 | 9,080 | +0.30(+0.33%) |
Jan 24, 2008 | 88.85 | 88.91 | 88.52 | 88.58 | 24,529 | -0.64(-0.72%) |
Jan 23, 2008 | 89.62 | 89.93 | 88.90 | 89.22 | 14,269 | +0.08(+0.10%) |
Jan 22, 2008 | 89.19 | 89.27 | 88.65 | 89.14 | 12,028 | +0.40(+0.45%) |
Jan 21, 2008 | 88.51 | 88.74 | 88.46 | 88.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 88.51 | 88.74 | 88.46 | 88.74 | 10,259 | +0.04(+0.05%) |
Jan 17, 2008 | 88.29 | 88.70 | 88.28 | 88.70 | 8,962 | +0.36(+0.40%) |
Jan 16, 2008 | 88.40 | 88.49 | 88.22 | 88.34 | 4,952 | +0.16(+0.18%) |
Jan 15, 2008 | 88.14 | 88.42 | 88.13 | 88.18 | 8,254 | +0.01(+0.01%) |
Jan 14, 2008 | 88.19 | 88.33 | 87.88 | 88.17 | 9,434 | -0.05(-0.06%) |
Jan 11, 2008 | 87.76 | 88.22 | 87.76 | 88.22 | 7,075 | +0.38(+0.43%) |
Jan 10, 2008 | 87.98 | 88.00 | 87.60 | 87.84 | 9,316 | -0.13(-0.14%) |
Jan 09, 2008 | 87.82 | 88.14 | 87.82 | 87.97 | 2,240 | -0.10(-0.12%) |
Jan 08, 2008 | 87.75 | 88.07 | 87.66 | 88.07 | 9,905 | +0.15(+0.17%) |
Jan 07, 2008 | 87.82 | 87.92 | 87.72 | 87.92 | 4,481 | +0.07(+0.08%) |
Jan 04, 2008 | 87.78 | 87.86 | 87.76 | 87.85 | 6,839 | +0.21(+0.24%) |
Jan 03, 2008 | 87.44 | 87.64 | 87.33 | 87.64 | 18,043 | +0.15(+0.17%) |
Jan 02, 2008 | 87.20 | 87.52 | 87.19 | 87.49 | 5,424 | +0.26(+0.30%) |
Jan 01, 2008 | 87.10 | 87.22 | 87.04 | 87.22 | 7,429 | +0.00(+0.00%) |
Dec 31, 2007 | 87.10 | 87.22 | 87.04 | 87.22 | 7,429 | +0.27(+0.31%) |
Dec 28, 2007 | 86.77 | 86.96 | 86.77 | 86.95 | 10,731 | +0.40(+0.46%) |
Dec 27, 2007 | 86.46 | 86.56 | 86.44 | 86.55 | 4,599 | +0.04(+0.05%) |
Dec 26, 2007 | 86.67 | 86.79 | 86.51 | 86.51 | 10,259 | -0.21(-0.24%) |
Dec 24, 2007 | 86.72 | 86.72 | 86.72 | 86.72 | 1,179 | -0.11(-0.13%) |
Dec 21, 2007 | 87.11 | 87.13 | 86.80 | 86.83 | 106,371 | -0.17(-0.19%) |
Dec 20, 2007 | 87.16 | 87.33 | 87.00 | 87.00 | 4,481 | -0.07(-0.09%) |
Dec 19, 2007 | 86.90 | 87.10 | 86.77 | 87.08 | 6,014 | +0.24(+0.27%) |
Dec 18, 2007 | 86.79 | 86.91 | 86.77 | 86.84 | 6,132 | +0.10(+0.12%) |
Dec 17, 2007 | 86.63 | 86.76 | 86.53 | 86.74 | 3,537 | +0.27(+0.31%) |
Dec 14, 2007 | 86.57 | 86.59 | 86.42 | 86.47 | 5,660 | -0.23(-0.26%) |
Dec 13, 2007 | 86.66 | 86.79 | 86.65 | 86.70 | 3,537 | -0.29(-0.33%) |
Dec 12, 2007 | 86.70 | 87.06 | 86.65 | 86.98 | 4,363 | -0.42(-0.48%) |
Dec 11, 2007 | 86.52 | 87.40 | 86.52 | 87.40 | 23,940 | +0.81(+0.94%) |
Dec 10, 2007 | 86.61 | 86.62 | 86.43 | 86.59 | 6,486 | -0.14(-0.17%) |
Dec 07, 2007 | 86.94 | 86.95 | 86.64 | 86.73 | 30,661 | -0.32(-0.37%) |
Dec 06, 2007 | 87.28 | 87.28 | 87.04 | 87.05 | 12,500 | -0.30(-0.34%) |
Dec 05, 2007 | 87.26 | 87.43 | 87.21 | 87.35 | 8,490 | -0.20(-0.22%) |
Dec 04, 2007 | 87.55 | 87.55 | 87.38 | 87.54 | 7,429 | +0.14(+0.16%) |
Dec 03, 2007 | 87.32 | 87.40 | 87.20 | 87.40 | 4,127 | +0.01(+0.01%) |
Nov 30, 2007 | 87.10 | 87.39 | 87.10 | 87.39 | 2,712 | +0.09(+0.11%) |
Nov 29, 2007 | 87.26 | 87.44 | 87.26 | 87.30 | 1,297 | +0.29(+0.33%) |
Nov 28, 2007 | 87.25 | 87.25 | 87.01 | 87.01 | 7,075 | -0.34(-0.39%) |
Nov 27, 2007 | 87.38 | 87.38 | 87.03 | 87.35 | 45,048 | -0.32(-0.37%) |
Nov 26, 2007 | 87.08 | 87.67 | 87.08 | 87.67 | 5,660 | +0.81(+0.94%) |
Nov 23, 2007 | 87.14 | 87.15 | 86.86 | 86.86 | 14,741 | -0.37(-0.43%) |
Nov 21, 2007 | 87.20 | 87.24 | 87.13 | 87.23 | 5,896 | +0.35(+0.40%) |
Nov 20, 2007 | 86.87 | 87.04 | 86.86 | 86.88 | 123,235 | -0.03(-0.04%) |
Nov 19, 2007 | 86.69 | 86.98 | 86.69 | 86.92 | 24,175 | +0.25(+0.28%) |
Nov 16, 2007 | 86.58 | 86.78 | 86.58 | 86.67 | 7,901 | +0.03(+0.03%) |
Nov 15, 2007 | 86.47 | 86.65 | 86.35 | 86.65 | 3,655 | +0.42(+0.49%) |
Nov 14, 2007 | 86.15 | 86.24 | 86.10 | 86.22 | 13,325 | -0.05(-0.06%) |
Nov 13, 2007 | 86.37 | 86.44 | 86.27 | 86.27 | 10,613 | -0.10(-0.12%) |
Nov 12, 2007 | 86.49 | 86.57 | 86.33 | 86.37 | 1,297 | -0.13(-0.15%) |
Nov 09, 2007 | 86.46 | 86.58 | 86.41 | 86.50 | 4,363 | +0.28(+0.32%) |
Nov 08, 2007 | 86.20 | 86.42 | 86.20 | 86.22 | 10,495 | +0.05(+0.06%) |
Nov 07, 2007 | 86.01 | 86.17 | 85.94 | 86.17 | 3,537 | +0.23(+0.27%) |
Nov 06, 2007 | 85.90 | 85.99 | 85.89 | 85.94 | 2,122 | -0.03(-0.03%) |
Nov 05, 2007 | 86.24 | 86.24 | 85.97 | 85.97 | 3,301 | -0.16(-0.19%) |
Nov 02, 2007 | 85.94 | 86.21 | 85.94 | 86.13 | 4,009 | +0.13(+0.15%) |
Nov 01, 2007 | 85.84 | 86.00 | 85.83 | 86.00 | 2,948 | +0.00(+0.00%) |
Oct 31, 2007 | 86.10 | 86.16 | 85.95 | 86.00 | 2,712 | -0.21(-0.25%) |
Oct 30, 2007 | 86.10 | 86.21 | 86.10 | 86.21 | 8,962 | -0.02(-0.02%) |
Oct 29, 2007 | 86.14 | 86.23 | 86.13 | 86.23 | 8,490 | +0.08(+0.09%) |
Oct 26, 2007 | 86.09 | 86.26 | 86.09 | 86.15 | 11,085 | -0.14(-0.16%) |
Oct 25, 2007 | 86.35 | 86.38 | 86.28 | 86.29 | 6,132 | +0.01(+0.01%) |
Oct 24, 2007 | 86.24 | 86.45 | 86.24 | 86.28 | 3,419 | +0.19(+0.22%) |
Oct 23, 2007 | 85.98 | 86.12 | 85.98 | 86.09 | 5,306 | +0.05(+0.06%) |
Oct 22, 2007 | 86.08 | 86.10 | 85.99 | 86.04 | 2,122 | -0.15(-0.18%) |
Oct 19, 2007 | 85.92 | 86.20 | 85.92 | 86.20 | 10,023 | +0.41(+0.47%) |
Oct 18, 2007 | 85.76 | 85.80 | 85.74 | 85.79 | 4,245 | +0.15(+0.18%) |
Oct 17, 2007 | 85.35 | 85.65 | 85.35 | 85.64 | 4,952 | +0.40(+0.47%) |
Oct 16, 2007 | 85.14 | 85.27 | 85.14 | 85.24 | 8,490 | +0.09(+0.11%) |
Oct 15, 2007 | 84.98 | 85.14 | 84.98 | 85.14 | 37,147 | +0.05(+0.06%) |
Oct 12, 2007 | 85.11 | 85.14 | 85.04 | 85.09 | 12,264 | -0.12(-0.14%) |
Oct 11, 2007 | 85.03 | 85.21 | 85.03 | 85.21 | 98,588 | +0.03(+0.04%) |
Oct 10, 2007 | 85.09 | 85.20 | 85.08 | 85.18 | 5,778 | +0.10(+0.12%) |
Oct 09, 2007 | 85.22 | 85.23 | 85.08 | 85.08 | 1,650 | -0.25(-0.30%) |
Oct 08, 2007 | 85.18 | 85.35 | 85.18 | 85.33 | 1,768 | +0.24(+0.28%) |
Oct 05, 2007 | 85.31 | 85.31 | 85.09 | 85.09 | 6,839 | -0.47(-0.55%) |
Oct 04, 2007 | 85.38 | 85.59 | 85.38 | 85.57 | 20,755 | +0.20(+0.23%) |
Oct 03, 2007 | 85.57 | 85.59 | 85.30 | 85.37 | 4,952 | -0.06(-0.07%) |
Oct 02, 2007 | 85.20 | 85.44 | 85.20 | 85.43 | 7,547 | +0.15(+0.17%) |
Oct 01, 2007 | 85.34 | 85.65 | 85.28 | 85.28 | 3,184 | -0.33(-0.39%) |
Sep 28, 2007 | 85.75 | 85.76 | 85.57 | 85.62 | 3,773 | -0.05(-0.06%) |
Sep 27, 2007 | 85.45 | 85.67 | 85.45 | 85.67 | 4,127 | +0.19(+0.22%) |
Sep 26, 2007 | 85.37 | 85.53 | 85.35 | 85.48 | 18,986 | +0.04(+0.05%) |
Sep 25, 2007 | 85.59 | 85.59 | 85.42 | 85.44 | 2,358 | +0.07(+0.08%) |
Sep 24, 2007 | 85.22 | 85.37 | 85.22 | 85.37 | 3,301 | +0.05(+0.06%) |
Sep 21, 2007 | 85.26 | 85.33 | 85.20 | 85.32 | 2,712 | +0.12(+0.14%) |
Sep 20, 2007 | 85.31 | 85.42 | 85.20 | 85.20 | 3,891 | -0.20(-0.24%) |
Sep 19, 2007 | 85.50 | 85.50 | 85.40 | 85.41 | 5,896 | +0.01(+0.01%) |
Sep 18, 2007 | 85.29 | 85.40 | 85.22 | 85.40 | 1,768 | +0.07(+0.08%) |
Sep 17, 2007 | 85.23 | 85.35 | 85.23 | 85.33 | 1,768 | -0.03(-0.03%) |
Sep 14, 2007 | 85.52 | 85.53 | 85.31 | 85.36 | 15,684 | +0.03(+0.03%) |
Sep 13, 2007 | 85.43 | 85.43 | 85.31 | 85.33 | 10,967 | -0.17(-0.20%) |
Sep 12, 2007 | 85.50 | 85.56 | 85.50 | 85.50 | 9,316 | -0.16(-0.19%) |
Sep 11, 2007 | 85.71 | 85.79 | 85.66 | 85.66 | 8,962 | -0.20(-0.23%) |
Sep 10, 2007 | 85.92 | 85.92 | 85.79 | 85.86 | 86,087 | +0.10(+0.12%) |
Sep 07, 2007 | 85.56 | 85.79 | 85.56 | 85.76 | 20,637 | +0.53(+0.62%) |
Sep 06, 2007 | 85.34 | 85.38 | 85.23 | 85.23 | 3,184 | -0.17(-0.20%) |
Sep 05, 2007 | 85.31 | 85.41 | 85.31 | 85.40 | 4,952 | +0.32(+0.38%) |
Sep 04, 2007 | 85.14 | 85.14 | 85.04 | 85.08 | 3,655 | -0.40(-0.47%) |
Aug 31, 2007 | 85.33 | 85.48 | 85.31 | 85.48 | 3,419 | -0.08(-0.09%) |
Aug 30, 2007 | 85.52 | 85.70 | 85.48 | 85.55 | 17,217 | +0.18(+0.21%) |
Aug 29, 2007 | 85.48 | 85.53 | 85.32 | 85.37 | 8,254 | -0.12(-0.14%) |
Aug 28, 2007 | 85.20 | 85.49 | 85.20 | 85.49 | 3,301 | +0.35(+0.41%) |
Aug 27, 2007 | 85.01 | 85.14 | 85.01 | 85.14 | 10,613 | +0.20(+0.23%) |
Aug 24, 2007 | 85.02 | 85.05 | 84.72 | 84.95 | 5,542 | -0.11(-0.13%) |
Aug 23, 2007 | 85.05 | 85.17 | 85.05 | 85.06 | 5,188 | -0.15(-0.18%) |
Aug 22, 2007 | 85.04 | 85.21 | 85.04 | 85.21 | 5,306 | -0.05(-0.06%) |
Aug 21, 2007 | 85.34 | 85.34 | 85.26 | 85.26 | 2,830 | +0.13(+0.15%) |
Aug 20, 2007 | 85.02 | 85.20 | 85.02 | 85.14 | 9,198 | +0.04(+0.05%) |
Aug 17, 2007 | 84.92 | 85.12 | 84.92 | 85.09 | 53,657 | +0.09(+0.11%) |
Aug 16, 2007 | 84.81 | 85.22 | 84.81 | 85.00 | 2,122 | +0.29(+0.34%) |
Aug 15, 2007 | 84.75 | 84.78 | 84.70 | 84.71 | 1,415 | +0.06(+0.07%) |
Aug 14, 2007 | 84.84 | 84.84 | 84.65 | 84.65 | 471 | +0.19(+0.22%) |
Aug 13, 2007 | 84.36 | 84.52 | 84.36 | 84.47 | 6,250 | +0.13(+0.15%) |
Aug 10, 2007 | 84.55 | 84.60 | 84.13 | 84.34 | 2,004 | -0.03(-0.04%) |
Aug 09, 2007 | 84.47 | 84.50 | 84.37 | 84.37 | 9,905 | +0.09(+0.11%) |
Aug 08, 2007 | 84.31 | 84.31 | 84.11 | 84.28 | 5,896 | -0.15(-0.18%) |
Aug 07, 2007 | 84.42 | 84.53 | 84.30 | 84.43 | 2,948 | -0.08(-0.10%) |
Aug 06, 2007 | 84.69 | 84.69 | 84.51 | 84.52 | 5,778 | -0.14(-0.17%) |
Aug 03, 2007 | 84.64 | 84.66 | 84.36 | 84.66 | 121,584 | +0.31(+0.36%) |
Aug 02, 2007 | 84.34 | 84.36 | 84.30 | 84.36 | 4,009 | +0.06(+0.07%) |
Aug 01, 2007 | 84.37 | 84.37 | 84.30 | 84.30 | 943 | -0.44(-0.52%) |
Jul 31, 2007 | 84.57 | 84.75 | 84.57 | 84.74 | 4,009 | +0.07(+0.08%) |
Jul 30, 2007 | 84.76 | 84.81 | 84.66 | 84.67 | 5,070 | -0.08(-0.10%) |
Jul 27, 2007 | 84.71 | 84.87 | 84.64 | 84.75 | 7,783 | -0.03(-0.04%) |
Jul 26, 2007 | 84.64 | 84.80 | 84.61 | 84.79 | 9,316 | +0.37(+0.44%) |
Jul 25, 2007 | 84.38 | 84.44 | 84.37 | 84.42 | 6,839 | +0.00(+0.00%) |
Jul 24, 2007 | 84.37 | 84.42 | 84.32 | 84.42 | 5,778 | +0.13(+0.15%) |
Jul 23, 2007 | 84.23 | 84.32 | 84.22 | 84.29 | 14,269 | -0.02(-0.02%) |
Jul 20, 2007 | 84.20 | 84.37 | 84.20 | 84.31 | 17,099 | +0.24(+0.28%) |
Jul 19, 2007 | 84.04 | 84.08 | 84.04 | 84.07 | 8,844 | +0.00(+0.00%) |
Jul 18, 2007 | 84.01 | 84.19 | 83.96 | 84.07 | 9,788 | +0.15(+0.18%) |
Jul 17, 2007 | 83.93 | 83.93 | 83.81 | 83.92 | 50,355 | -0.12(-0.14%) |
Jul 16, 2007 | 83.85 | 84.03 | 83.85 | 84.03 | 7,665 | +0.20(+0.24%) |
Jul 13, 2007 | 83.87 | 83.88 | 83.83 | 83.83 | 6,839 | +0.10(+0.12%) |
Jul 12, 2007 | 83.81 | 83.84 | 83.73 | 83.73 | 10,849 | -0.14(-0.17%) |
Jul 11, 2007 | 84.03 | 84.03 | 83.87 | 83.87 | 5,306 | -0.14(-0.17%) |
Jul 10, 2007 | 83.87 | 84.02 | 83.87 | 84.02 | 2,358 | +0.33(+0.40%) |
Jul 09, 2007 | 83.66 | 83.69 | 83.65 | 83.69 | 163,330 | +0.12(+0.14%) |
Jul 06, 2007 | 83.59 | 83.59 | 83.51 | 83.57 | 55,662 | -0.09(-0.11%) |
Jul 05, 2007 | 83.79 | 83.80 | 83.66 | 83.66 | 11,439 | -0.33(-0.39%) |
Jul 03, 2007 | 84.00 | 84.00 | 83.93 | 83.99 | 12,500 | +0.05(+0.06%) |
Jul 02, 2007 | 83.91 | 83.94 | 83.85 | 83.94 | 4,835 | -0.24(-0.28%) |
Jun 29, 2007 | 84.09 | 84.19 | 84.04 | 84.18 | 9,670 | +0.16(+0.19%) |
Jun 28, 2007 | 84.05 | 84.11 | 84.02 | 84.02 | 3,655 | -0.12(-0.14%) |
Jun 27, 2007 | 84.22 | 84.25 | 84.14 | 84.14 | 13,325 | +0.08(+0.10%) |
Jun 26, 2007 | 84.03 | 84.05 | 84.03 | 84.05 | 2,594 | -0.05(-0.06%) |
Jun 25, 2007 | 84.13 | 84.13 | 84.03 | 84.10 | 11,085 | +0.16(+0.19%) |
Jun 22, 2007 | 83.75 | 83.94 | 83.75 | 83.94 | 3,066 | +0.09(+0.11%) |
Jun 21, 2007 | 83.88 | 83.88 | 83.85 | 83.85 | 471 | -0.00(-0.00%) |
Jun 20, 2007 | 83.91 | 83.91 | 83.81 | 83.86 | 943 | -0.19(-0.22%) |
Jun 19, 2007 | 83.90 | 84.04 | 83.89 | 84.04 | 19,222 | +0.31(+0.37%) |
Jun 18, 2007 | 83.65 | 83.78 | 83.65 | 83.73 | 4,009 | -0.01(-0.01%) |
Jun 15, 2007 | 83.59 | 83.74 | 83.59 | 83.74 | 8,372 | +0.24(+0.28%) |
Jun 14, 2007 | 83.50 | 83.52 | 83.50 | 83.50 | 2,122 | -0.03(-0.03%) |
Jun 13, 2007 | 83.41 | 83.53 | 83.41 | 83.53 | 3,184 | +0.13(+0.15%) |
Jun 12, 2007 | 83.52 | 83.57 | 83.40 | 83.40 | 9,080 | -0.35(-0.42%) |
Jun 11, 2007 | 83.69 | 83.75 | 83.69 | 83.75 | 2,004 | +0.03(+0.03%) |
Jun 08, 2007 | 83.64 | 83.73 | 83.62 | 83.72 | 6,839 | +0.02(+0.02%) |
Jun 07, 2007 | 83.89 | 83.90 | 83.68 | 83.70 | 6,721 | -0.36(-0.43%) |
Jun 06, 2007 | 84.01 | 84.12 | 84.01 | 84.07 | 5,542 | +0.07(+0.09%) |
Jun 05, 2007 | 84.08 | 84.08 | 83.94 | 83.99 | 9,434 | -0.13(-0.15%) |
Jun 04, 2007 | 83.46 | 84.13 | 83.46 | 84.12 | 10,377 | +0.08(+0.10%) |
Jun 01, 2007 | 84.13 | 84.15 | 84.03 | 84.03 | 20,047 | -0.50(-0.59%) |
May 31, 2007 | 84.64 | 84.64 | 84.51 | 84.53 | 1,650 | -0.08(-0.10%) |
May 30, 2007 | 84.69 | 84.71 | 84.60 | 84.62 | 5,070 | +0.03(+0.03%) |
May 29, 2007 | 84.59 | 84.64 | 84.59 | 84.59 | 6,603 | +0.00(+0.00%) |
May 25, 2007 | 84.68 | 84.71 | 84.59 | 84.59 | 11,085 | -0.08(-0.09%) |
May 24, 2007 | 84.70 | 84.70 | 84.61 | 84.67 | 1,650 | -0.01(-0.01%) |
May 23, 2007 | 84.73 | 84.76 | 84.68 | 84.68 | 2,594 | -0.03(-0.03%) |
May 22, 2007 | 84.82 | 84.82 | 84.70 | 84.70 | 8,372 | -0.11(-0.13%) |
May 21, 2007 | 84.74 | 84.81 | 84.74 | 84.81 | 825 | +0.06(+0.07%) |
May 18, 2007 | 84.85 | 84.86 | 84.74 | 84.75 | 2,122 | -0.14(-0.16%) |
May 17, 2007 | 84.94 | 84.97 | 84.88 | 84.89 | 1,768 | -0.17(-0.20%) |
May 16, 2007 | 85.03 | 85.07 | 85.03 | 85.06 | 18,514 | +0.06(+0.07%) |
May 15, 2007 | 85.07 | 85.07 | 85.00 | 85.00 | 2,712 | -0.02(-0.02%) |
May 14, 2007 | 85.07 | 85.07 | 85.02 | 85.02 | 2,594 | -0.03(-0.04%) |
May 11, 2007 | 85.24 | 85.26 | 85.05 | 85.05 | 2,830 | -0.09(-0.11%) |
May 10, 2007 | 85.09 | 85.14 | 85.07 | 85.14 | 4,009 | +0.10(+0.12%) |
May 09, 2007 | 85.15 | 85.16 | 85.04 | 85.04 | 5,542 | -0.13(-0.15%) |
May 08, 2007 | 85.20 | 85.20 | 85.12 | 85.17 | 127,008 | +0.06(+0.07%) |
May 07, 2007 | 85.13 | 85.13 | 85.11 | 85.11 | 1,061 | +0.01(+0.01%) |
May 04, 2007 | 85.11 | 85.12 | 85.10 | 85.10 | 2,594 | +0.10(+0.12%) |
May 03, 2007 | 84.98 | 85.00 | 84.96 | 85.00 | 471 | -0.10(-0.12%) |
May 02, 2007 | 85.09 | 85.10 | 85.08 | 85.10 | 1,297 | +0.00(+0.00%) |
May 01, 2007 | 85.20 | 85.20 | 84.98 | 85.10 | 6,368 | -0.36(-0.42%) |
Apr 30, 2007 | 85.37 | 85.46 | 85.37 | 85.46 | 1,061 | +0.22(+0.26%) |
Apr 27, 2007 | 85.29 | 85.29 | 85.24 | 85.24 | 3,301 | -0.03(-0.03%) |
Apr 26, 2007 | 85.35 | 85.35 | 85.26 | 85.26 | 7,547 | -0.10(-0.12%) |
Apr 25, 2007 | 85.33 | 85.42 | 85.33 | 85.37 | 2,358 | -0.03(-0.04%) |
Apr 24, 2007 | 85.32 | 85.45 | 85.32 | 85.40 | 1,533 | +0.10(+0.12%) |
Apr 23, 2007 | 85.31 | 85.39 | 85.29 | 85.30 | 24,293 | +0.07(+0.08%) |
Apr 20, 2007 | 85.22 | 85.23 | 85.16 | 85.23 | 707 | -0.02(-0.02%) |
Apr 19, 2007 | 85.32 | 85.32 | 85.23 | 85.25 | 5,070 | -0.02(-0.02%) |
Apr 18, 2007 | 85.24 | 85.27 | 85.24 | 85.26 | 2,712 | +0.16(+0.19%) |
Apr 17, 2007 | 85.01 | 85.12 | 85.01 | 85.10 | 8,137 | +0.15(+0.18%) |
Apr 16, 2007 | 84.89 | 84.95 | 84.89 | 84.95 | 471 | +0.08(+0.10%) |
Apr 13, 2007 | 84.95 | 84.96 | 84.86 | 84.86 | 4,363 | -0.07(-0.08%) |
Apr 12, 2007 | 84.98 | 84.98 | 84.93 | 84.93 | 10,141 | -0.04(-0.05%) |
Apr 11, 2007 | 85.00 | 85.04 | 84.98 | 84.98 | 14,033 | +0.02(+0.02%) |
Apr 10, 2007 | 84.93 | 84.96 | 84.93 | 84.96 | 138,448 | +0.14(+0.17%) |
Apr 09, 2007 | 84.83 | 84.83 | 84.76 | 84.81 | 9,670 | -0.21(-0.25%) |
Apr 05, 2007 | 85.17 | 85.19 | 85.03 | 85.03 | 12,500 | -0.14(-0.16%) |
Apr 04, 2007 | 85.16 | 85.22 | 85.16 | 85.16 | 6,014 | +0.03(+0.03%) |
Apr 03, 2007 | 85.13 | 85.14 | 85.10 | 85.14 | 8,726 | -0.09(-0.11%) |
Apr 02, 2007 | 85.07 | 85.23 | 85.04 | 85.23 | 85,733 | -0.14(-0.17%) |
Mar 30, 2007 | 85.37 | 85.48 | 85.37 | 85.37 | 8,019 | -0.07(-0.08%) |
Mar 29, 2007 | 85.44 | 85.48 | 85.42 | 85.44 | 12,500 | -0.04(-0.04%) |
Mar 28, 2007 | 85.59 | 85.63 | 85.48 | 85.48 | 3,184 | +0.05(+0.05%) |
Mar 27, 2007 | 85.46 | 85.48 | 85.41 | 85.43 | 92,220 | -0.08(-0.09%) |
Mar 26, 2007 | 85.37 | 85.58 | 85.37 | 85.51 | 9,198 | +0.07(+0.08%) |
Mar 23, 2007 | 85.44 | 85.45 | 85.42 | 85.44 | 9,434 | -0.03(-0.03%) |
Mar 22, 2007 | 85.55 | 85.55 | 85.45 | 85.47 | 7,783 | -0.16(-0.19%) |
Mar 21, 2007 | 85.43 | 85.63 | 85.40 | 85.63 | 2,594 | +0.13(+0.15%) |
Mar 20, 2007 | 85.50 | 85.50 | 85.48 | 85.50 | 8,962 | +0.11(+0.13%) |
Mar 19, 2007 | 85.37 | 85.39 | 85.37 | 85.39 | 1,297 | -0.10(-0.12%) |
Mar 16, 2007 | 85.42 | 85.54 | 85.42 | 85.49 | 13,090 | -0.02(-0.02%) |
Mar 15, 2007 | 85.51 | 85.52 | 85.46 | 85.51 | 8,019 | -0.03(-0.04%) |
Mar 14, 2007 | 85.56 | 85.69 | 85.54 | 85.54 | 2,122 | -0.07(-0.08%) |
Mar 13, 2007 | 85.50 | 85.61 | 85.48 | 85.61 | 471 | +0.24(+0.28%) |
Mar 12, 2007 | 85.35 | 85.37 | 85.33 | 85.37 | 1,297 | +0.13(+0.15%) |
Mar 09, 2007 | 85.23 | 85.25 | 85.20 | 85.25 | 1,533 | -0.22(-0.26%) |
Mar 08, 2007 | 85.47 | 85.47 | 85.47 | 85.47 | 117 | -0.05(-0.06%) |
Mar 07, 2007 | 85.42 | 85.52 | 85.42 | 85.52 | 4,952 | +0.15(+0.18%) |
Mar 06, 2007 | 85.35 | 85.41 | 85.35 | 85.37 | 2,476 | -0.08(-0.09%) |
Mar 05, 2007 | 85.53 | 85.54 | 85.44 | 85.44 | 1,886 | +0.05(+0.06%) |
Mar 02, 2007 | 84.98 | 85.42 | 84.98 | 85.39 | 6,721 | +0.07(+0.08%) |
Mar 01, 2007 | 85.37 | 85.37 | 85.26 | 85.32 | 2,358 | -0.32(-0.38%) |
Feb 28, 2007 | 85.61 | 85.65 | 85.61 | 85.65 | 1,415 | -0.26(-0.31%) |
Feb 27, 2007 | 85.51 | 85.99 | 85.43 | 85.91 | 10,613 | +0.53(+0.62%) |
Feb 26, 2007 | 85.34 | 85.38 | 85.34 | 85.38 | 2,004 | +0.18(+0.21%) |
Feb 23, 2007 | 85.14 | 85.24 | 85.14 | 85.20 | 127,244 | +0.14(+0.17%) |
Feb 22, 2007 | 85.09 | 85.12 | 85.03 | 85.06 | 17,571 | -0.16(-0.19%) |
Feb 21, 2007 | 85.09 | 85.22 | 85.01 | 85.22 | 21,462 | +0.05(+0.06%) |
Feb 20, 2007 | 85.09 | 85.17 | 85.07 | 85.17 | 7,783 | +0.04(+0.05%) |
Feb 16, 2007 | 85.12 | 85.14 | 85.11 | 85.13 | 7,665 | +0.08(+0.10%) |
Feb 15, 2007 | 85.05 | 85.09 | 85.04 | 85.04 | 13,561 | +0.08(+0.10%) |
Feb 14, 2007 | 84.90 | 84.98 | 84.90 | 84.96 | 7,783 | +0.31(+0.36%) |
Feb 13, 2007 | 84.65 | 84.69 | 84.65 | 84.65 | 707 | +0.01(+0.01%) |
Feb 12, 2007 | 84.74 | 84.74 | 84.64 | 84.64 | 4,835 | -0.09(-0.11%) |
Feb 09, 2007 | 84.72 | 84.74 | 84.70 | 84.74 | 8,844 | -0.12(-0.14%) |
Feb 08, 2007 | 84.86 | 84.86 | 84.84 | 84.86 | 825 | +0.03(+0.04%) |
Feb 07, 2007 | 84.79 | 84.84 | 84.75 | 84.82 | 2,358 | +0.08(+0.10%) |
Feb 06, 2007 | 84.54 | 84.75 | 84.54 | 84.74 | 44,812 | +0.18(+0.21%) |
Feb 05, 2007 | 84.53 | 84.57 | 84.52 | 84.56 | 120,169 | +0.04(+0.05%) |
Feb 02, 2007 | 84.50 | 84.52 | 84.49 | 84.52 | 9,670 | +0.04(+0.05%) |