Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 92.96 | 99.53 | 92.06 | 93.56 | 243,573 | -1.36(-1.44%) |
Jan 30, 2008 | 92.88 | 98.52 | 90.21 | 94.92 | 301,146 | +4.55(+5.04%) |
Jan 29, 2008 | 85.60 | 91.08 | 85.16 | 90.37 | 67,758 | +2.70(+3.08%) |
Jan 28, 2008 | 85.05 | 87.70 | 83.91 | 87.67 | 56,951 | +3.14(+3.71%) |
Jan 25, 2008 | 81.78 | 85.82 | 81.78 | 84.53 | 79,878 | +0.68(+0.81%) |
Jan 24, 2008 | 80.96 | 85.38 | 80.96 | 83.85 | 172,232 | +1.01(+1.22%) |
Jan 23, 2008 | 78.15 | 85.90 | 78.15 | 82.84 | 194,687 | +2.35(+2.91%) |
Jan 22, 2008 | 79.63 | 81.81 | 75.02 | 80.50 | 128,324 | -2.15(-2.61%) |
Jan 21, 2008 | 83.31 | 85.90 | 82.08 | 82.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 83.31 | 85.90 | 82.08 | 82.65 | 72,881 | -1.31(-1.56%) |
Jan 17, 2008 | 81.53 | 84.81 | 81.32 | 83.96 | 95,098 | +0.33(+0.39%) |
Jan 16, 2008 | 85.76 | 87.26 | 81.32 | 83.63 | 137,512 | -4.58(-5.19%) |
Jan 15, 2008 | 88.65 | 90.40 | 87.59 | 88.22 | 56,954 | -1.77(-1.97%) |
Jan 14, 2008 | 90.26 | 90.59 | 88.13 | 89.99 | 45,260 | +0.08(+0.09%) |
Jan 11, 2008 | 88.87 | 90.40 | 87.40 | 89.91 | 80,110 | +1.01(+1.14%) |
Jan 10, 2008 | 91.90 | 93.12 | 87.81 | 88.90 | 133,943 | -4.91(-5.23%) |
Jan 09, 2008 | 96.91 | 99.15 | 89.31 | 93.81 | 210,044 | -4.53(-4.60%) |
Jan 08, 2008 | 99.91 | 100.46 | 97.87 | 98.33 | 29,080 | -0.49(-0.50%) |
Jan 07, 2008 | 100.89 | 102.94 | 97.43 | 98.82 | 96,372 | -2.02(-2.00%) |
Jan 04, 2008 | 105.75 | 105.75 | 99.97 | 100.84 | 67,666 | -3.87(-3.70%) |
Jan 03, 2008 | 102.67 | 105.12 | 102.56 | 104.71 | 85,180 | +2.13(+2.07%) |
Jan 02, 2008 | 102.34 | 104.19 | 101.85 | 102.59 | 128,023 | +1.61(+1.59%) |
Jan 01, 2008 | 101.58 | 102.26 | 99.31 | 100.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 101.58 | 102.26 | 99.31 | 100.98 | 63,639 | -1.04(-1.02%) |
Dec 28, 2007 | 97.32 | 102.75 | 97.32 | 102.01 | 55,839 | +1.66(+1.66%) |
Dec 27, 2007 | 100.70 | 101.99 | 99.07 | 100.35 | 72,426 | -0.27(-0.27%) |
Dec 26, 2007 | 96.70 | 101.63 | 96.70 | 100.62 | 61,726 | +3.00(+3.07%) |
Dec 24, 2007 | 97.35 | 99.10 | 96.81 | 97.62 | 27,320 | -0.60(-0.61%) |
Dec 21, 2007 | 99.97 | 101.00 | 96.91 | 98.22 | 71,766 | -1.69(-1.69%) |
Dec 20, 2007 | 100.89 | 101.99 | 98.22 | 99.91 | 73,763 | -1.75(-1.72%) |
Dec 19, 2007 | 104.55 | 104.55 | 99.53 | 101.66 | 79,481 | -1.53(-1.48%) |
Dec 18, 2007 | 103.43 | 104.71 | 101.39 | 103.19 | 47,237 | -0.74(-0.71%) |
Dec 17, 2007 | 104.85 | 105.18 | 102.72 | 103.92 | 49,168 | -0.79(-0.76%) |
Dec 14, 2007 | 103.62 | 105.64 | 103.02 | 104.71 | 86,141 | -0.46(-0.44%) |
Dec 13, 2007 | 105.29 | 105.34 | 103.21 | 105.18 | 66,742 | -0.65(-0.62%) |
Dec 12, 2007 | 103.92 | 106.32 | 103.92 | 105.83 | 108,126 | +3.11(+3.03%) |
Dec 11, 2007 | 107.11 | 107.49 | 101.88 | 102.72 | 91,679 | -2.95(-2.79%) |
Dec 10, 2007 | 106.49 | 107.66 | 104.03 | 105.67 | 78,778 | -0.41(-0.39%) |
Dec 07, 2007 | 100.17 | 106.08 | 99.94 | 106.08 | 273,393 | +6.41(+6.43%) |
Dec 06, 2007 | 98.99 | 99.80 | 98.33 | 99.67 | 28,603 | +1.72(+1.75%) |
Dec 05, 2007 | 97.30 | 98.80 | 97.30 | 97.95 | 36,964 | +1.20(+1.24%) |
Dec 04, 2007 | 98.39 | 98.41 | 96.37 | 96.75 | 71,803 | -0.93(-0.95%) |
Dec 03, 2007 | 99.59 | 99.59 | 96.26 | 97.68 | 41,842 | -0.76(-0.78%) |
Nov 30, 2007 | 100.54 | 101.30 | 97.21 | 98.44 | 75,960 | -0.98(-0.99%) |
Nov 29, 2007 | 96.42 | 100.87 | 96.42 | 99.42 | 75,635 | +1.83(+1.87%) |
Nov 28, 2007 | 98.25 | 98.71 | 96.70 | 97.60 | 87,942 | +0.90(+0.93%) |
Nov 27, 2007 | 96.26 | 99.04 | 96.26 | 96.70 | 69,067 | +1.01(+1.05%) |
Nov 26, 2007 | 95.96 | 100.54 | 95.44 | 95.69 | 132,815 | -0.82(-0.85%) |
Nov 23, 2007 | 93.40 | 97.08 | 93.26 | 96.51 | 66,229 | +4.44(+4.83%) |
Nov 21, 2007 | 91.84 | 95.25 | 91.76 | 92.06 | 80,934 | -1.75(-1.86%) |
Nov 20, 2007 | 93.81 | 95.50 | 92.66 | 93.81 | 169,049 | +0.27(+0.29%) |
Nov 19, 2007 | 94.46 | 95.69 | 92.85 | 93.53 | 106,518 | -0.52(-0.55%) |
Nov 16, 2007 | 95.17 | 96.12 | 93.64 | 94.05 | 106,127 | -0.08(-0.09%) |
Nov 15, 2007 | 92.31 | 96.01 | 91.68 | 94.13 | 93,512 | -0.37(-0.39%) |
Nov 14, 2007 | 96.12 | 96.70 | 94.50 | 94.50 | 151,527 | -0.80(-0.84%) |
Nov 13, 2007 | 92.91 | 96.08 | 92.91 | 95.31 | 120,791 | +1.75(+1.87%) |
Nov 12, 2007 | 95.66 | 96.06 | 92.71 | 93.56 | 162,364 | -1.79(-1.87%) |
Nov 09, 2007 | 97.42 | 97.42 | 93.78 | 95.35 | 83,836 | -1.39(-1.44%) |
Nov 08, 2007 | 97.45 | 98.84 | 95.11 | 96.74 | 104,396 | +0.07(+0.07%) |
Nov 07, 2007 | 96.87 | 98.82 | 96.63 | 96.67 | 89,772 | -1.39(-1.42%) |
Nov 06, 2007 | 96.44 | 100.49 | 96.44 | 98.06 | 197,887 | +3.33(+3.51%) |
Nov 05, 2007 | 94.76 | 98.28 | 93.15 | 94.73 | 271,414 | +4.77(+5.30%) |
Nov 02, 2007 | 92.47 | 92.81 | 88.43 | 89.96 | 154,754 | -2.13(-2.31%) |
Nov 01, 2007 | 94.15 | 94.15 | 91.81 | 92.09 | 76,350 | -2.79(-2.95%) |
Oct 31, 2007 | 95.24 | 95.95 | 94.49 | 94.88 | 108,988 | +0.23(+0.24%) |
Oct 30, 2007 | 95.84 | 96.12 | 94.30 | 94.65 | 53,027 | -1.06(-1.11%) |
Oct 29, 2007 | 95.41 | 95.78 | 93.40 | 95.71 | 59,994 | +0.40(+0.41%) |
Oct 26, 2007 | 93.45 | 95.41 | 92.65 | 95.32 | 55,154 | +2.25(+2.42%) |
Oct 25, 2007 | 93.06 | 93.66 | 91.16 | 93.07 | 66,082 | -0.11(-0.12%) |
Oct 24, 2007 | 93.53 | 94.31 | 91.35 | 93.18 | 76,863 | -0.14(-0.15%) |
Oct 23, 2007 | 91.42 | 93.31 | 90.33 | 93.31 | 107,888 | +1.17(+1.27%) |
Oct 22, 2007 | 92.26 | 93.74 | 91.35 | 92.14 | 122,556 | -2.78(-2.93%) |
Oct 19, 2007 | 98.26 | 98.37 | 94.75 | 94.92 | 89,992 | -3.61(-3.67%) |
Oct 18, 2007 | 96.56 | 98.67 | 95.44 | 98.54 | 95,566 | -0.83(-0.84%) |
Oct 17, 2007 | 100.56 | 100.99 | 98.60 | 99.37 | 71,363 | -0.45(-0.45%) |
Oct 16, 2007 | 100.27 | 100.55 | 98.97 | 99.82 | 57,207 | -0.37(-0.37%) |
Oct 15, 2007 | 98.80 | 100.54 | 97.90 | 100.19 | 115,955 | +1.80(+1.83%) |
Oct 12, 2007 | 96.48 | 98.92 | 96.40 | 98.39 | 54,200 | +1.42(+1.46%) |
Oct 11, 2007 | 96.10 | 98.85 | 95.89 | 96.97 | 112,508 | +1.13(+1.18%) |
Oct 10, 2007 | 97.80 | 97.80 | 95.52 | 95.84 | 77,817 | -2.09(-2.13%) |
Oct 09, 2007 | 97.54 | 98.78 | 97.54 | 97.92 | 63,661 | +0.53(+0.55%) |
Oct 08, 2007 | 96.46 | 97.84 | 96.26 | 97.39 | 56,254 | +0.93(+0.96%) |
Oct 05, 2007 | 98.88 | 99.40 | 96.42 | 96.46 | 88,158 | -1.05(-1.08%) |
Oct 04, 2007 | 98.06 | 98.48 | 96.68 | 97.51 | 47,159 | -0.78(-0.79%) |
Oct 03, 2007 | 97.96 | 98.85 | 96.94 | 98.29 | 48,993 | +0.98(+1.01%) |
Oct 02, 2007 | 99.22 | 99.40 | 96.06 | 97.31 | 97,839 | -1.91(-1.92%) |
Oct 01, 2007 | 96.00 | 99.82 | 96.00 | 99.22 | 80,677 | +3.22(+3.35%) |
Sep 28, 2007 | 100.08 | 100.08 | 95.93 | 96.00 | 81,337 | -3.33(-3.35%) |
Sep 27, 2007 | 96.85 | 99.98 | 96.49 | 99.33 | 58,601 | +3.37(+3.51%) |
Sep 26, 2007 | 100.17 | 100.21 | 95.96 | 95.96 | 97,693 | -4.09(-4.09%) |
Sep 25, 2007 | 100.20 | 100.59 | 98.43 | 100.05 | 128,717 | +1.20(+1.21%) |
Sep 24, 2007 | 97.65 | 99.11 | 96.59 | 98.85 | 110,968 | +1.62(+1.67%) |
Sep 21, 2007 | 95.02 | 99.08 | 95.02 | 97.23 | 106,201 | +2.25(+2.37%) |
Sep 20, 2007 | 97.28 | 97.47 | 94.79 | 94.98 | 63,588 | -2.92(-2.98%) |
Sep 19, 2007 | 97.49 | 98.14 | 97.12 | 97.90 | 76,423 | +1.10(+1.14%) |
Sep 18, 2007 | 92.24 | 97.76 | 92.07 | 96.79 | 86,911 | +4.64(+5.03%) |
Sep 17, 2007 | 91.28 | 93.26 | 91.02 | 92.16 | 47,746 | +0.56(+0.61%) |
Sep 14, 2007 | 91.15 | 93.04 | 91.01 | 91.60 | 58,087 | -0.74(-0.80%) |
Sep 13, 2007 | 89.58 | 93.04 | 89.57 | 92.33 | 79,504 | +2.67(+2.98%) |
Sep 12, 2007 | 90.90 | 91.80 | 88.97 | 89.66 | 83,171 | -1.21(-1.34%) |
Sep 11, 2007 | 88.15 | 90.98 | 87.89 | 90.87 | 96,079 | +3.19(+3.64%) |
Sep 10, 2007 | 88.88 | 90.66 | 86.92 | 87.68 | 96,299 | -1.20(-1.35%) |
Sep 07, 2007 | 88.69 | 89.95 | 87.96 | 88.88 | 96,593 | -0.22(-0.24%) |
Sep 06, 2007 | 90.34 | 91.99 | 88.62 | 89.10 | 71,436 | -1.24(-1.37%) |
Sep 05, 2007 | 90.93 | 90.93 | 88.73 | 90.34 | 72,169 | -0.59(-0.64%) |
Sep 04, 2007 | 92.44 | 92.86 | 90.36 | 90.93 | 97,033 | -1.88(-2.03%) |
Aug 31, 2007 | 92.24 | 93.26 | 90.76 | 92.81 | 80,384 | +1.60(+1.75%) |
Aug 30, 2007 | 92.71 | 92.70 | 90.44 | 91.21 | 54,934 | -1.50(-1.62%) |
Aug 29, 2007 | 92.16 | 93.30 | 91.42 | 92.71 | 63,955 | +1.70(+1.87%) |
Aug 28, 2007 | 93.98 | 94.27 | 90.44 | 91.01 | 57,721 | -2.55(-2.73%) |
Aug 27, 2007 | 94.13 | 95.28 | 93.08 | 93.56 | 60,361 | -0.41(-0.44%) |
Aug 24, 2007 | 93.81 | 94.75 | 93.26 | 93.97 | 75,983 | +0.16(+0.17%) |
Aug 23, 2007 | 95.92 | 96.41 | 93.68 | 93.81 | 66,815 | -1.57(-1.64%) |
Aug 22, 2007 | 93.52 | 95.43 | 93.06 | 95.37 | 71,803 | +2.63(+2.84%) |
Aug 21, 2007 | 92.62 | 94.21 | 91.69 | 92.74 | 52,000 | +0.12(+0.13%) |
Aug 20, 2007 | 92.89 | 93.63 | 90.60 | 92.62 | 63,368 | -0.37(-0.40%) |
Aug 17, 2007 | 88.62 | 93.12 | 87.90 | 92.99 | 138,985 | +6.39(+7.38%) |
Aug 16, 2007 | 89.65 | 89.69 | 82.83 | 86.59 | 221,203 | -3.91(-4.32%) |
Aug 15, 2007 | 89.99 | 92.59 | 88.92 | 90.51 | 134,951 | -0.01(-0.02%) |
Aug 14, 2007 | 94.62 | 96.00 | 90.19 | 90.52 | 120,796 | -6.11(-6.32%) |
Aug 13, 2007 | 91.35 | 97.47 | 91.49 | 96.63 | 137,078 | +5.28(+5.78%) |
Aug 10, 2007 | 88.62 | 91.76 | 86.92 | 91.35 | 110,968 | +2.21(+2.48%) |
Aug 09, 2007 | 88.62 | 89.80 | 86.59 | 89.14 | 176,684 | +0.38(+0.43%) |
Aug 08, 2007 | 93.40 | 94.38 | 87.37 | 88.76 | 183,211 | -3.95(-4.26%) |
Aug 07, 2007 | 95.44 | 95.70 | 91.79 | 92.71 | 126,003 | -2.45(-2.58%) |
Aug 06, 2007 | 95.85 | 96.93 | 86.58 | 95.17 | 445,047 | -2.05(-2.10%) |
Aug 03, 2007 | 99.14 | 100.13 | 96.87 | 97.21 | 185,411 | -2.92(-2.91%) |
Aug 02, 2007 | 97.69 | 100.17 | 96.60 | 100.13 | 133,118 | +3.33(+3.44%) |
Aug 01, 2007 | 99.31 | 99.45 | 94.64 | 96.81 | 114,562 | -2.30(-2.32%) |
Jul 31, 2007 | 98.09 | 101.67 | 98.71 | 99.11 | 110,308 | +1.02(+1.04%) |
Jul 30, 2007 | 98.02 | 100.08 | 96.57 | 98.09 | 130,257 | +0.35(+0.36%) |
Jul 27, 2007 | 99.49 | 99.87 | 97.01 | 97.73 | 64,028 | -1.51(-1.52%) |
Jul 26, 2007 | 99.85 | 100.84 | 98.30 | 99.25 | 107,007 | -1.75(-1.73%) |
Jul 25, 2007 | 100.66 | 102.64 | 99.14 | 100.99 | 176,170 | +2.51(+2.55%) |
Jul 24, 2007 | 100.47 | 101.11 | 98.20 | 98.48 | 123,803 | -2.40(-2.38%) |
Jul 23, 2007 | 100.87 | 100.89 | 100.16 | 100.88 | 65,715 | +0.30(+0.30%) |
Jul 20, 2007 | 101.30 | 102.25 | 100.11 | 100.58 | 68,649 | -1.34(-1.31%) |
Jul 19, 2007 | 100.56 | 102.55 | 100.56 | 101.92 | 76,130 | +1.73(+1.73%) |
Jul 18, 2007 | 98.30 | 100.21 | 98.18 | 100.19 | 87,865 | +1.72(+1.74%) |
Jul 17, 2007 | 96.64 | 99.20 | 96.60 | 98.47 | 80,164 | +1.15(+1.18%) |
Jul 16, 2007 | 100.89 | 100.89 | 97.09 | 97.32 | 93,366 | -3.57(-3.54%) |
Jul 13, 2007 | 100.76 | 101.24 | 100.43 | 100.89 | 51,046 | +0.07(+0.07%) |
Jul 12, 2007 | 101.36 | 102.31 | 100.68 | 100.83 | 90,652 | +0.15(+0.15%) |
Jul 11, 2007 | 99.86 | 100.70 | 99.59 | 100.68 | 81,851 | +1.19(+1.19%) |
Jul 10, 2007 | 99.46 | 100.21 | 97.51 | 99.49 | 99,233 | -0.01(-0.01%) |
Jul 09, 2007 | 98.63 | 100.69 | 98.63 | 99.50 | 109,868 | +0.97(+0.98%) |
Jul 06, 2007 | 99.53 | 99.86 | 97.21 | 98.54 | 138,838 | -0.83(-0.84%) |
Jul 05, 2007 | 98.17 | 100.17 | 98.09 | 99.37 | 156,881 | +1.43(+1.46%) |
Jul 03, 2007 | 96.48 | 98.17 | 96.48 | 97.94 | 32,271 | +1.38(+1.43%) |
Jul 02, 2007 | 95.58 | 96.63 | 95.25 | 96.56 | 109,648 | +1.24(+1.30%) |
Jun 29, 2007 | 95.25 | 95.58 | 94.72 | 95.32 | 63,515 | +0.08(+0.09%) |
Jun 28, 2007 | 94.49 | 95.41 | 94.49 | 95.24 | 48,993 | +1.25(+1.33%) |
Jun 27, 2007 | 92.24 | 93.98 | 91.23 | 93.98 | 50,826 | +0.91(+0.98%) |
Jun 26, 2007 | 94.96 | 94.96 | 92.73 | 93.07 | 67,255 | -2.03(-2.14%) |
Jun 25, 2007 | 94.62 | 95.71 | 93.75 | 95.10 | 63,955 | +0.14(+0.14%) |
Jun 22, 2007 | 95.65 | 95.85 | 92.77 | 94.96 | 107,007 | -1.20(-1.25%) |
Jun 21, 2007 | 94.35 | 96.26 | 94.35 | 96.16 | 76,497 | +2.47(+2.63%) |
Jun 20, 2007 | 95.71 | 96.31 | 93.60 | 93.70 | 79,430 | -1.75(-1.83%) |
Jun 19, 2007 | 96.01 | 96.30 | 95.10 | 95.44 | 81,337 | +0.07(+0.07%) |
Jun 18, 2007 | 93.34 | 96.74 | 93.34 | 95.37 | 155,047 | +2.84(+3.06%) |
Jun 15, 2007 | 90.67 | 92.54 | 90.60 | 92.54 | 94,759 | +2.03(+2.24%) |
Jun 14, 2007 | 88.62 | 90.51 | 88.62 | 90.51 | 90,358 | +2.25(+2.55%) |
Jun 13, 2007 | 87.57 | 88.49 | 87.57 | 88.26 | 75,323 | +1.02(+1.17%) |
Jun 12, 2007 | 87.26 | 88.27 | 87.00 | 87.23 | 114,122 | +0.00(+0.00%) |
Jun 11, 2007 | 86.57 | 87.53 | 86.25 | 87.23 | 105,137 | +0.70(+0.80%) |
Jun 08, 2007 | 84.60 | 86.58 | 84.57 | 86.54 | 99,013 | +1.34(+1.57%) |
Jun 07, 2007 | 86.85 | 86.85 | 84.66 | 85.20 | 122,850 | -1.65(-1.90%) |
Jun 06, 2007 | 87.96 | 88.27 | 85.71 | 86.85 | 103,487 | -1.30(-1.47%) |
Jun 05, 2007 | 88.00 | 88.47 | 87.74 | 88.15 | 54,640 | +0.22(+0.25%) |
Jun 04, 2007 | 87.33 | 88.12 | 87.33 | 87.93 | 86,765 | +0.35(+0.40%) |
Jun 01, 2007 | 87.64 | 88.19 | 87.34 | 87.57 | 85,591 | -0.07(-0.08%) |
May 31, 2007 | 87.68 | 88.22 | 86.92 | 87.64 | 100,773 | +0.25(+0.28%) |
May 30, 2007 | 87.26 | 87.94 | 85.98 | 87.40 | 134,144 | -0.30(-0.34%) |
May 29, 2007 | 87.26 | 87.71 | 86.65 | 87.70 | 71,069 | +0.97(+1.12%) |
May 25, 2007 | 86.06 | 88.25 | 86.05 | 86.73 | 83,024 | +0.76(+0.89%) |
May 24, 2007 | 87.40 | 89.72 | 85.62 | 85.97 | 116,469 | -1.38(-1.58%) |
May 23, 2007 | 88.60 | 89.47 | 87.32 | 87.34 | 162,455 | -0.26(-0.30%) |
May 22, 2007 | 83.96 | 91.83 | 84.56 | 87.60 | 473,054 | +7.16(+8.90%) |
May 21, 2007 | 80.63 | 80.98 | 80.25 | 80.44 | 74,810 | -0.19(-0.24%) |
May 18, 2007 | 81.13 | 81.30 | 80.44 | 80.63 | 56,474 | +0.19(+0.24%) |
May 17, 2007 | 78.88 | 80.73 | 78.53 | 80.44 | 44,886 | +1.36(+1.72%) |
May 16, 2007 | 78.67 | 79.26 | 78.53 | 79.08 | 54,420 | +0.78(+0.99%) |
May 15, 2007 | 79.80 | 80.58 | 78.07 | 78.30 | 99,746 | -1.34(-1.68%) |
May 14, 2007 | 79.28 | 80.38 | 79.28 | 79.64 | 59,848 | +0.85(+1.07%) |
May 11, 2007 | 77.92 | 79.63 | 77.92 | 78.79 | 42,465 | +0.85(+1.08%) |
May 10, 2007 | 79.37 | 79.71 | 77.72 | 77.95 | 37,405 | -1.32(-1.67%) |
May 09, 2007 | 78.40 | 79.46 | 78.40 | 79.27 | 37,918 | +0.15(+0.19%) |
May 08, 2007 | 79.08 | 79.35 | 78.26 | 79.12 | 34,984 | +0.07(+0.09%) |
May 07, 2007 | 77.10 | 79.12 | 77.10 | 79.05 | 65,495 | +1.75(+2.26%) |
May 04, 2007 | 77.27 | 78.19 | 76.93 | 77.31 | 42,319 | -0.01(-0.02%) |
May 03, 2007 | 77.10 | 78.25 | 77.10 | 77.32 | 34,324 | +0.22(+0.28%) |
May 02, 2007 | 78.06 | 78.06 | 76.90 | 77.10 | 92,925 | -0.27(-0.35%) |
May 01, 2007 | 77.92 | 78.47 | 76.88 | 77.38 | 66,229 | -0.55(-0.70%) |
Apr 30, 2007 | 76.16 | 78.30 | 76.16 | 77.92 | 95,052 | +1.50(+1.96%) |
Apr 27, 2007 | 76.22 | 76.48 | 75.44 | 76.42 | 57,647 | +0.29(+0.38%) |
Apr 26, 2007 | 76.29 | 76.29 | 75.13 | 76.14 | 78,844 | +0.14(+0.18%) |
Apr 25, 2007 | 74.38 | 76.23 | 74.34 | 76.00 | 106,494 | +2.00(+2.71%) |
Apr 24, 2007 | 74.72 | 74.72 | 73.75 | 73.99 | 77,377 | -0.33(-0.44%) |
Apr 23, 2007 | 72.77 | 74.57 | 72.67 | 74.32 | 102,827 | +1.28(+1.75%) |
Apr 20, 2007 | 73.35 | 73.91 | 72.69 | 73.04 | 102,974 | -0.41(-0.56%) |
Apr 19, 2007 | 73.83 | 73.84 | 72.62 | 73.45 | 140,012 | -0.53(-0.72%) |
Apr 18, 2007 | 71.65 | 74.29 | 71.58 | 73.98 | 196,853 | +2.67(+3.75%) |
Apr 17, 2007 | 72.19 | 72.19 | 71.06 | 71.31 | 84,124 | -0.79(-1.10%) |
Apr 16, 2007 | 71.05 | 72.37 | 71.05 | 72.10 | 51,853 | +1.05(+1.48%) |
Apr 13, 2007 | 70.76 | 71.13 | 70.61 | 71.05 | 80,384 | +0.44(+0.62%) |
Apr 12, 2007 | 70.35 | 70.76 | 69.74 | 70.61 | 104,074 | -1.80(-2.49%) |
Apr 11, 2007 | 73.60 | 73.60 | 71.94 | 72.41 | 142,946 | -1.10(-1.50%) |
Apr 10, 2007 | 74.58 | 75.07 | 73.29 | 73.52 | 81,997 | -1.06(-1.43%) |
Apr 09, 2007 | 74.69 | 75.02 | 73.78 | 74.58 | 83,684 | +1.24(+1.69%) |
Apr 05, 2007 | 73.01 | 73.49 | 72.74 | 73.34 | 37,625 | +0.41(+0.56%) |
Apr 04, 2007 | 73.46 | 73.50 | 72.71 | 72.93 | 61,461 | -0.33(-0.45%) |
Apr 03, 2007 | 72.14 | 73.56 | 72.14 | 73.26 | 65,862 | +1.04(+1.43%) |
Apr 02, 2007 | 71.25 | 72.51 | 71.13 | 72.22 | 88,158 | +1.32(+1.87%) |
Mar 30, 2007 | 70.22 | 71.17 | 70.18 | 70.90 | 81,924 | +0.68(+0.97%) |
Mar 29, 2007 | 69.75 | 70.84 | 69.74 | 70.22 | 89,185 | +0.78(+1.12%) |
Mar 28, 2007 | 69.63 | 70.38 | 69.24 | 69.44 | 53,393 | -0.19(-0.27%) |
Mar 27, 2007 | 70.42 | 70.75 | 69.52 | 69.63 | 58,747 | -0.49(-0.70%) |
Mar 26, 2007 | 71.24 | 71.28 | 69.56 | 70.12 | 145,146 | -0.68(-0.96%) |
Mar 23, 2007 | 69.35 | 72.03 | 69.35 | 70.80 | 264,402 | +1.38(+1.98%) |
Mar 22, 2007 | 69.92 | 69.93 | 67.14 | 69.43 | 111,555 | +2.07(+3.08%) |
Mar 21, 2007 | 67.49 | 67.72 | 67.01 | 67.35 | 83,024 | -0.11(-0.16%) |
Mar 20, 2007 | 66.71 | 67.79 | 66.67 | 67.46 | 87,425 | +0.68(+1.02%) |
Mar 19, 2007 | 67.49 | 67.49 | 65.90 | 66.78 | 127,910 | -0.19(-0.29%) |
Mar 16, 2007 | 65.30 | 67.10 | 64.95 | 66.97 | 275,330 | +2.11(+3.26%) |
Mar 15, 2007 | 65.13 | 65.58 | 64.85 | 64.86 | 110,455 | -0.45(-0.69%) |
Mar 14, 2007 | 64.95 | 65.42 | 64.08 | 65.31 | 100,847 | +0.35(+0.55%) |
Mar 13, 2007 | 64.75 | 65.15 | 63.62 | 64.95 | 129,304 | +0.20(+0.32%) |
Mar 12, 2007 | 64.41 | 66.81 | 64.12 | 64.75 | 234,331 | +0.67(+1.04%) |
Mar 09, 2007 | 63.40 | 64.22 | 63.22 | 64.08 | 101,580 | +0.68(+1.08%) |
Mar 08, 2007 | 63.37 | 63.59 | 63.06 | 63.40 | 43,712 | +0.14(+0.22%) |
Mar 07, 2007 | 62.58 | 63.40 | 62.32 | 63.26 | 46,279 | +0.68(+1.09%) |
Mar 06, 2007 | 63.13 | 63.13 | 62.17 | 62.58 | 36,671 | +0.75(+1.21%) |
Mar 05, 2007 | 62.17 | 62.47 | 61.51 | 61.83 | 35,644 | -1.01(-1.61%) |
Mar 02, 2007 | 63.39 | 63.40 | 62.84 | 62.84 | 31,684 | -0.53(-0.84%) |
Mar 01, 2007 | 62.72 | 63.40 | 61.90 | 63.37 | 47,526 | -0.03(-0.04%) |
Feb 28, 2007 | 61.90 | 64.03 | 61.90 | 63.40 | 61,168 | +1.50(+2.42%) |
Feb 27, 2007 | 63.40 | 63.81 | 61.23 | 61.90 | 73,269 | -2.18(-3.40%) |
Feb 26, 2007 | 64.35 | 64.42 | 63.55 | 64.08 | 67,974 | -0.27(-0.42%) |
Feb 23, 2007 | 64.49 | 64.56 | 64.19 | 64.35 | 103,267 | -0.31(-0.48%) |
Feb 22, 2007 | 62.71 | 64.72 | 62.26 | 64.67 | 152,847 | +2.44(+3.92%) |
Feb 21, 2007 | 61.96 | 62.23 | 61.70 | 62.23 | 55,814 | +0.44(+0.71%) |
Feb 20, 2007 | 61.49 | 61.96 | 61.31 | 61.79 | 55,007 | +0.53(+0.87%) |
Feb 16, 2007 | 60.52 | 61.36 | 60.20 | 61.26 | 32,051 | +0.74(+1.22%) |
Feb 15, 2007 | 60.20 | 60.65 | 60.11 | 60.52 | 25,596 | +0.33(+0.54%) |
Feb 14, 2007 | 60.18 | 60.82 | 60.05 | 60.20 | 65,055 | -0.14(-0.23%) |
Feb 13, 2007 | 60.26 | 61.03 | 60.18 | 60.33 | 97,839 | +0.19(+0.32%) |
Feb 12, 2007 | 60.70 | 61.15 | 59.95 | 60.14 | 47,846 | -0.70(-1.14%) |
Feb 09, 2007 | 60.85 | 61.33 | 60.76 | 60.84 | 23,103 | +0.10(+0.16%) |
Feb 08, 2007 | 61.55 | 61.55 | 60.65 | 60.74 | 37,478 | -0.86(-1.39%) |
Feb 07, 2007 | 61.49 | 61.87 | 61.29 | 61.60 | 43,639 | -0.07(-0.11%) |
Feb 06, 2007 | 62.66 | 62.72 | 60.93 | 61.67 | 72,023 | -1.00(-1.59%) |
Feb 05, 2007 | 59.95 | 62.72 | 59.95 | 62.66 | 49,433 | +0.14(+0.22%) |
Feb 02, 2007 | 62.09 | 62.72 | 62.01 | 62.53 | 34,324 | +0.45(+0.72%) |