Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 80.39 | 80.53 | 79.62 | 79.70 | 341,643 | -0.24(-0.30%) |
Apr 29, 2008 | 80.41 | 80.49 | 79.72 | 79.94 | 722,748 | +3.74(+4.91%) |
Apr 28, 2008 | 76.85 | 77.08 | 76.05 | 76.20 | 309,986 | -0.60(-0.78%) |
Apr 25, 2008 | 76.21 | 76.80 | 75.64 | 76.80 | 323,865 | +1.55(+2.06%) |
Apr 24, 2008 | 75.49 | 75.90 | 74.84 | 75.25 | 326,913 | -1.43(-1.86%) |
Apr 23, 2008 | 76.25 | 77.40 | 75.84 | 76.68 | 444,286 | +1.49(+1.98%) |
Apr 22, 2008 | 75.29 | 75.66 | 74.61 | 75.19 | 250,463 | -0.66(-0.87%) |
Apr 21, 2008 | 75.78 | 76.18 | 75.36 | 75.85 | 254,468 | +0.49(+0.65%) |
Apr 18, 2008 | 75.01 | 75.46 | 74.60 | 75.36 | 304,518 | +0.68(+0.91%) |
Apr 17, 2008 | 73.92 | 74.84 | 73.83 | 74.68 | 244,432 | -0.22(-0.29%) |
Apr 16, 2008 | 73.80 | 74.99 | 73.61 | 74.90 | 383,239 | +1.97(+2.70%) |
Apr 15, 2008 | 72.42 | 72.93 | 71.96 | 72.93 | 917,983 | +0.88(+1.22%) |
Apr 14, 2008 | 72.07 | 72.28 | 71.69 | 72.05 | 222,272 | +0.50(+0.70%) |
Apr 11, 2008 | 71.58 | 72.00 | 71.28 | 71.55 | 117,661 | -0.24(-0.33%) |
Apr 10, 2008 | 71.79 | 72.40 | 71.16 | 71.79 | 182,400 | -0.58(-0.80%) |
Apr 09, 2008 | 72.10 | 72.50 | 71.87 | 72.37 | 366,675 | +1.14(+1.60%) |
Apr 08, 2008 | 71.20 | 71.62 | 70.89 | 71.23 | 174,300 | +0.34(+0.48%) |
Apr 07, 2008 | 71.33 | 71.66 | 70.80 | 70.89 | 260,129 | +0.44(+0.62%) |
Apr 04, 2008 | 70.07 | 70.64 | 69.96 | 70.45 | 115,800 | +0.70(+1.00%) |
Apr 03, 2008 | 69.32 | 69.94 | 69.15 | 69.75 | 326,944 | +1.12(+1.63%) |
Apr 02, 2008 | 67.17 | 68.93 | 67.17 | 68.63 | 761,488 | +0.57(+0.84%) |
Apr 01, 2008 | 66.56 | 68.10 | 66.55 | 68.06 | 246,050 | +0.68(+1.01%) |
Mar 31, 2008 | 67.26 | 67.63 | 66.63 | 67.38 | 247,900 | +1.42(+2.15%) |
Mar 28, 2008 | 66.42 | 66.85 | 65.68 | 65.96 | 187,800 | -0.59(-0.89%) |
Mar 27, 2008 | 67.55 | 67.58 | 66.11 | 66.55 | 764,583 | -0.04(-0.06%) |
Mar 26, 2008 | 65.33 | 66.75 | 65.30 | 66.59 | 304,800 | +0.85(+1.29%) |
Mar 25, 2008 | 65.50 | 65.93 | 64.95 | 65.74 | 204,400 | +0.59(+0.91%) |
Mar 24, 2008 | 64.40 | 65.93 | 64.22 | 65.15 | 227,500 | +0.87(+1.35%) |
Mar 21, 2008 | 64.14 | 64.52 | 63.42 | 64.28 | 667,207 | +0.00(+0.00%) |
Mar 20, 2008 | 64.14 | 64.52 | 63.42 | 64.28 | 667,207 | -0.42(-0.65%) |
Mar 19, 2008 | 67.11 | 67.38 | 64.67 | 64.70 | 437,096 | -3.45(-5.06%) |
Mar 18, 2008 | 67.18 | 68.25 | 67.12 | 68.15 | 561,230 | +1.60(+2.40%) |
Mar 17, 2008 | 66.51 | 67.54 | 65.74 | 66.55 | 259,821 | -1.64(-2.41%) |
Mar 14, 2008 | 69.02 | 69.11 | 67.59 | 68.19 | 699,582 | -0.84(-1.22%) |
Mar 13, 2008 | 68.53 | 69.21 | 68.28 | 69.03 | 616,000 | -0.02(-0.03%) |
Mar 12, 2008 | 68.94 | 69.44 | 68.67 | 69.05 | 1,144,948 | +0.65(+0.95%) |
Mar 11, 2008 | 68.64 | 68.73 | 67.31 | 68.40 | 253,055 | +0.89(+1.32%) |
Mar 10, 2008 | 68.10 | 68.60 | 66.90 | 67.51 | 344,300 | +0.43(+0.64%) |
Mar 07, 2008 | 67.21 | 67.77 | 66.51 | 67.08 | 207,781 | -0.57(-0.84%) |
Mar 06, 2008 | 68.88 | 69.15 | 67.65 | 67.65 | 341,600 | -1.97(-2.83%) |
Mar 05, 2008 | 68.20 | 69.62 | 67.94 | 69.62 | 243,864 | +1.67(+2.46%) |
Mar 04, 2008 | 67.96 | 68.03 | 67.02 | 67.95 | 329,096 | -1.10(-1.59%) |
Mar 03, 2008 | 69.70 | 70.26 | 68.35 | 69.05 | 526,156 | -0.99(-1.41%) |
Feb 29, 2008 | 71.17 | 71.17 | 70.01 | 70.04 | 285,700 | -2.21(-3.06%) |
Feb 28, 2008 | 71.50 | 72.38 | 71.45 | 72.25 | 374,300 | +0.28(+0.39%) |
Feb 27, 2008 | 71.57 | 72.63 | 71.49 | 71.97 | 197,000 | -0.06(-0.08%) |
Feb 26, 2008 | 70.73 | 72.30 | 70.65 | 72.03 | 409,000 | +0.49(+0.68%) |
Feb 25, 2008 | 71.05 | 71.69 | 70.52 | 71.54 | 637,951 | +0.52(+0.73%) |
Feb 22, 2008 | 70.63 | 71.05 | 69.40 | 71.02 | 360,906 | +1.51(+2.17%) |
Feb 21, 2008 | 70.20 | 70.29 | 69.27 | 69.51 | 289,500 | +0.15(+0.22%) |
Feb 20, 2008 | 68.51 | 69.76 | 68.23 | 69.36 | 557,930 | -0.24(-0.34%) |
Feb 19, 2008 | 70.00 | 70.25 | 69.37 | 69.60 | 239,570 | +1.48(+2.17%) |
Feb 18, 2008 | 68.21 | 68.45 | 67.49 | 68.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 68.21 | 68.45 | 67.49 | 68.12 | 488,692 | -1.29(-1.86%) |
Feb 14, 2008 | 69.83 | 70.35 | 69.31 | 69.41 | 396,669 | -0.74(-1.05%) |
Feb 13, 2008 | 69.27 | 70.34 | 69.04 | 70.15 | 561,378 | +1.52(+2.21%) |
Feb 12, 2008 | 68.07 | 69.56 | 67.94 | 68.63 | 1,268,546 | +2.24(+3.37%) |
Feb 11, 2008 | 66.44 | 66.59 | 65.50 | 66.39 | 1,191,300 | +0.36(+0.55%) |
Feb 08, 2008 | 65.59 | 66.26 | 65.31 | 66.03 | 1,424,537 | +0.48(+0.73%) |
Feb 07, 2008 | 65.78 | 66.17 | 65.18 | 65.55 | 469,300 | -1.29(-1.93%) |
Feb 06, 2008 | 67.79 | 67.88 | 66.74 | 66.84 | 269,400 | -0.30(-0.45%) |
Feb 05, 2008 | 69.09 | 69.15 | 67.09 | 67.14 | 351,205 | -2.56(-3.67%) |
Feb 04, 2008 | 69.72 | 70.12 | 69.51 | 69.70 | 291,286 | +0.15(+0.22%) |
Feb 01, 2008 | 68.47 | 69.83 | 68.10 | 69.55 | 363,300 | +0.40(+0.58%) |
Jan 31, 2008 | 67.44 | 70.02 | 67.29 | 69.15 | 884,800 | -0.15(-0.22%) |
Jan 30, 2008 | 69.77 | 70.93 | 69.15 | 69.30 | 258,800 | -0.82(-1.17%) |
Jan 29, 2008 | 69.97 | 70.34 | 69.23 | 70.12 | 1,226,204 | -0.82(-1.16%) |
Jan 28, 2008 | 70.12 | 71.22 | 69.26 | 70.94 | 244,531 | +0.33(+0.47%) |
Jan 25, 2008 | 73.05 | 73.10 | 70.09 | 70.61 | 272,800 | -1.07(-1.49%) |
Jan 24, 2008 | 70.25 | 71.68 | 69.63 | 71.68 | 852,686 | +3.81(+5.61%) |
Jan 23, 2008 | 66.05 | 68.14 | 64.77 | 67.87 | 1,085,037 | -3.42(-4.80%) |
Jan 22, 2008 | 67.70 | 71.73 | 67.53 | 71.29 | 1,426,235 | -2.54(-3.44%) |
Jan 21, 2008 | 74.58 | 75.10 | 72.87 | 73.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 74.58 | 75.10 | 72.87 | 73.83 | 1,255,422 | -0.68(-0.91%) |
Jan 17, 2008 | 76.69 | 77.45 | 74.33 | 74.51 | 796,169 | -1.59(-2.09%) |
Jan 16, 2008 | 78.19 | 78.45 | 76.08 | 76.10 | 311,408 | -2.62(-3.33%) |
Jan 15, 2008 | 79.85 | 80.03 | 78.50 | 78.72 | 417,000 | -2.45(-3.02%) |
Jan 14, 2008 | 81.62 | 81.67 | 80.74 | 81.17 | 222,612 | +0.72(+0.89%) |
Jan 11, 2008 | 81.61 | 81.61 | 80.15 | 80.45 | 568,500 | -1.96(-2.38%) |
Jan 10, 2008 | 82.23 | 83.05 | 81.56 | 82.41 | 413,400 | -1.07(-1.28%) |
Jan 09, 2008 | 82.50 | 83.71 | 82.44 | 83.48 | 364,179 | +1.31(+1.59%) |
Jan 08, 2008 | 84.18 | 84.31 | 81.91 | 82.17 | 941,010 | -2.91(-3.42%) |
Jan 07, 2008 | 85.24 | 85.30 | 84.30 | 85.08 | 481,300 | +1.95(+2.35%) |
Jan 04, 2008 | 85.25 | 85.28 | 83.13 | 83.13 | 441,073 | -1.42(-1.68%) |
Jan 03, 2008 | 84.49 | 85.00 | 84.05 | 84.55 | 212,529 | +1.57(+1.89%) |
Jan 02, 2008 | 83.63 | 83.86 | 82.63 | 82.98 | 240,500 | -0.02(-0.02%) |
Jan 01, 2008 | 83.89 | 83.89 | 82.75 | 83.00 | 183,200 | +0.00(+0.00%) |
Dec 31, 2007 | 83.89 | 83.89 | 82.75 | 83.00 | 183,200 | -1.34(-1.59%) |
Dec 28, 2007 | 83.73 | 84.34 | 83.40 | 84.34 | 172,200 | +0.67(+0.80%) |
Dec 27, 2007 | 83.60 | 84.15 | 83.28 | 83.67 | 187,500 | +0.82(+0.99%) |
Dec 26, 2007 | 82.54 | 83.20 | 82.50 | 82.85 | 79,600 | +0.24(+0.29%) |
Dec 24, 2007 | 82.28 | 82.68 | 82.09 | 82.61 | 75,300 | +0.23(+0.28%) |
Dec 21, 2007 | 81.99 | 82.43 | 81.96 | 82.38 | 351,100 | +1.27(+1.57%) |
Dec 20, 2007 | 81.22 | 81.40 | 80.85 | 81.11 | 429,200 | +0.80(+1.00%) |
Dec 19, 2007 | 80.07 | 80.81 | 79.75 | 80.31 | 289,382 | +1.02(+1.29%) |
Dec 18, 2007 | 79.92 | 79.92 | 78.37 | 79.29 | 255,600 | +0.50(+0.63%) |
Dec 17, 2007 | 79.28 | 79.44 | 78.57 | 78.79 | 338,800 | -1.12(-1.40%) |
Dec 14, 2007 | 80.17 | 80.90 | 79.78 | 79.91 | 198,100 | -1.39(-1.71%) |
Dec 13, 2007 | 81.31 | 81.40 | 80.22 | 81.30 | 339,500 | -0.50(-0.61%) |
Dec 12, 2007 | 81.78 | 82.05 | 81.00 | 81.80 | 474,700 | +2.06(+2.58%) |
Dec 11, 2007 | 81.10 | 81.25 | 79.50 | 79.74 | 206,430 | -0.81(-1.01%) |
Dec 10, 2007 | 80.42 | 81.18 | 80.31 | 80.55 | 264,800 | -0.36(-0.44%) |
Dec 07, 2007 | 80.57 | 81.10 | 80.46 | 80.91 | 172,309 | -0.66(-0.81%) |
Dec 06, 2007 | 80.80 | 81.84 | 80.64 | 81.57 | 656,300 | +0.79(+0.98%) |
Dec 05, 2007 | 80.85 | 81.42 | 80.53 | 80.78 | 309,506 | +1.33(+1.67%) |
Dec 04, 2007 | 79.67 | 80.24 | 79.45 | 79.45 | 169,500 | -0.35(-0.44%) |
Dec 03, 2007 | 79.45 | 79.85 | 79.33 | 79.80 | 286,400 | -0.84(-1.04%) |
Nov 30, 2007 | 80.68 | 80.88 | 79.84 | 80.64 | 448,600 | +1.08(+1.36%) |
Nov 29, 2007 | 79.69 | 80.44 | 79.38 | 79.56 | 395,200 | -1.35(-1.67%) |
Nov 28, 2007 | 80.11 | 81.20 | 80.00 | 80.91 | 299,800 | +0.80(+1.00%) |
Nov 27, 2007 | 79.58 | 80.14 | 78.92 | 80.11 | 313,100 | +0.31(+0.39%) |
Nov 26, 2007 | 81.68 | 82.03 | 79.80 | 79.80 | 334,400 | -1.39(-1.71%) |
Nov 23, 2007 | 81.03 | 81.73 | 80.53 | 81.19 | 430,900 | -0.79(-0.96%) |
Nov 21, 2007 | 82.84 | 83.07 | 81.89 | 81.98 | 453,500 | +0.39(+0.48%) |
Nov 20, 2007 | 80.03 | 82.04 | 79.94 | 81.59 | 561,700 | +2.64(+3.34%) |
Nov 19, 2007 | 79.72 | 79.76 | 78.33 | 78.95 | 433,700 | -0.89(-1.11%) |
Nov 16, 2007 | 79.73 | 79.88 | 78.28 | 79.84 | 473,500 | +0.32(+0.40%) |
Nov 15, 2007 | 79.52 | 79.52 | 79.52 | 79.52 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 80.59 | 80.78 | 79.33 | 79.52 | 305,200 | -1.26(-1.56%) |
Nov 13, 2007 | 80.03 | 80.93 | 79.26 | 80.78 | 354,200 | +0.88(+1.10%) |
Nov 12, 2007 | 80.40 | 81.31 | 79.90 | 79.90 | 425,900 | -2.91(-3.51%) |
Nov 09, 2007 | 83.55 | 83.63 | 82.46 | 82.81 | 228,500 | -1.34(-1.59%) |
Nov 08, 2007 | 84.77 | 84.77 | 83.05 | 84.15 | 620,200 | +0.15(+0.18%) |
Nov 07, 2007 | 84.88 | 85.78 | 84.00 | 84.00 | 597,600 | -0.32(-0.38%) |
Nov 06, 2007 | 84.39 | 84.49 | 83.70 | 84.32 | 283,600 | -0.02(-0.02%) |
Nov 05, 2007 | 83.96 | 84.50 | 83.44 | 84.34 | 296,300 | -0.93(-1.09%) |
Nov 02, 2007 | 85.47 | 85.47 | 84.27 | 85.27 | 373,600 | +0.86(+1.02%) |
Nov 01, 2007 | 85.95 | 85.95 | 84.36 | 84.41 | 377,700 | -2.84(-3.26%) |
Oct 31, 2007 | 86.17 | 87.61 | 85.84 | 87.25 | 361,900 | +0.88(+1.02%) |
Oct 30, 2007 | 87.25 | 87.33 | 86.26 | 86.37 | 277,200 | -1.28(-1.46%) |
Oct 29, 2007 | 87.75 | 87.94 | 87.52 | 87.65 | 189,500 | +0.25(+0.29%) |
Oct 26, 2007 | 86.71 | 87.40 | 86.55 | 87.40 | 467,800 | +2.64(+3.11%) |
Oct 25, 2007 | 85.02 | 85.02 | 83.88 | 84.76 | 370,900 | +0.15(+0.18%) |
Oct 24, 2007 | 83.49 | 84.89 | 83.31 | 84.61 | 385,000 | +1.37(+1.65%) |
Oct 23, 2007 | 83.50 | 83.58 | 82.53 | 83.24 | 144,600 | -0.16(-0.19%) |
Oct 19, 2007 | 85.28 | 85.32 | 83.35 | 83.40 | 274,600 | -1.88(-2.20%) |
Oct 18, 2007 | 84.64 | 85.39 | 84.46 | 85.28 | 158,200 | +1.13(+1.34%) |
Oct 17, 2007 | 84.44 | 84.68 | 83.58 | 84.15 | 296,400 | -0.34(-0.40%) |
Oct 16, 2007 | 84.48 | 84.79 | 84.20 | 84.49 | 203,300 | +0.55(+0.66%) |
Oct 15, 2007 | 84.55 | 84.60 | 83.48 | 83.94 | 200,600 | +1.00(+1.21%) |
Oct 12, 2007 | 82.56 | 83.10 | 82.35 | 82.94 | 290,500 | +1.25(+1.53%) |
Oct 11, 2007 | 81.51 | 82.90 | 81.22 | 81.69 | 295,000 | +0.72(+0.89%) |
Oct 10, 2007 | 80.17 | 81.32 | 80.04 | 80.97 | 337,000 | +0.24(+0.30%) |
Oct 09, 2007 | 79.39 | 80.80 | 79.39 | 80.73 | 201,100 | +1.93(+2.45%) |
Oct 08, 2007 | 79.42 | 79.51 | 78.68 | 78.80 | 119,800 | -1.02(-1.28%) |
Oct 05, 2007 | 79.54 | 79.96 | 79.37 | 79.82 | 152,100 | +0.25(+0.31%) |
Oct 04, 2007 | 79.80 | 79.82 | 79.00 | 79.57 | 187,100 | +0.33(+0.42%) |
Oct 03, 2007 | 79.09 | 79.70 | 78.92 | 79.24 | 207,600 | -1.58(-1.95%) |
Oct 02, 2007 | 81.29 | 81.52 | 80.34 | 80.82 | 391,200 | -2.61(-3.13%) |
Oct 01, 2007 | 82.07 | 83.43 | 81.99 | 83.43 | 224,600 | +1.33(+1.62%) |
Sep 28, 2007 | 82.70 | 82.97 | 81.64 | 82.10 | 126,600 | -0.40(-0.48%) |
Sep 27, 2007 | 82.51 | 82.70 | 82.04 | 82.50 | 112,100 | +0.27(+0.33%) |
Sep 26, 2007 | 82.61 | 83.00 | 81.55 | 82.23 | 93,100 | -0.23(-0.28%) |
Sep 25, 2007 | 82.24 | 82.64 | 81.87 | 82.46 | 201,600 | -1.24(-1.48%) |
Sep 24, 2007 | 83.98 | 84.07 | 83.50 | 83.70 | 75,100 | -0.10(-0.12%) |
Sep 21, 2007 | 84.20 | 84.49 | 83.69 | 83.80 | 214,100 | -0.19(-0.23%) |
Sep 20, 2007 | 84.10 | 84.25 | 83.76 | 83.99 | 166,700 | +0.94(+1.13%) |
Sep 19, 2007 | 83.58 | 84.38 | 83.01 | 83.05 | 132,200 | +0.00(+0.00%) |
Sep 18, 2007 | 81.36 | 83.35 | 81.07 | 83.05 | 323,600 | +2.43(+3.01%) |
Sep 17, 2007 | 81.06 | 81.43 | 80.23 | 80.62 | 252,100 | -1.18(-1.44%) |
Sep 14, 2007 | 81.23 | 82.40 | 81.11 | 81.80 | 150,700 | -0.96(-1.16%) |
Sep 13, 2007 | 82.74 | 83.10 | 82.63 | 82.76 | 147,700 | +0.81(+0.99%) |
Sep 12, 2007 | 80.93 | 82.20 | 80.83 | 81.95 | 185,400 | +0.45(+0.55%) |
Sep 11, 2007 | 80.33 | 81.67 | 80.30 | 81.50 | 152,300 | +1.29(+1.61%) |
Sep 10, 2007 | 80.61 | 80.65 | 79.47 | 80.21 | 135,900 | +0.07(+0.09%) |
Sep 07, 2007 | 80.73 | 80.79 | 79.42 | 80.14 | 146,500 | -0.65(-0.80%) |
Sep 06, 2007 | 80.44 | 80.94 | 80.00 | 80.79 | 111,400 | +1.19(+1.49%) |
Sep 05, 2007 | 79.57 | 79.79 | 79.13 | 79.60 | 107,300 | -0.62(-0.77%) |
Sep 04, 2007 | 78.73 | 80.46 | 78.60 | 80.22 | 241,200 | +2.41(+3.10%) |
Aug 31, 2007 | 78.14 | 78.28 | 77.50 | 77.81 | 160,500 | +1.61(+2.11%) |
Aug 30, 2007 | 75.44 | 76.81 | 75.34 | 76.20 | 155,500 | +0.57(+0.75%) |
Aug 29, 2007 | 74.65 | 75.88 | 74.45 | 75.63 | 202,100 | +2.08(+2.83%) |
Aug 28, 2007 | 75.07 | 74.91 | 73.52 | 73.55 | 259,600 | -2.33(-3.07%) |
Aug 27, 2007 | 75.74 | 76.10 | 75.32 | 75.88 | 125,700 | -0.53(-0.69%) |
Aug 24, 2007 | 75.65 | 76.46 | 75.54 | 76.41 | 162,600 | +1.56(+2.08%) |
Aug 23, 2007 | 75.28 | 75.28 | 74.34 | 74.85 | 196,000 | +0.32(+0.43%) |
Aug 22, 2007 | 74.15 | 74.72 | 73.81 | 74.53 | 172,200 | +1.50(+2.05%) |
Aug 21, 2007 | 72.87 | 73.40 | 72.69 | 73.03 | 126,500 | -0.25(-0.34%) |
Aug 20, 2007 | 73.73 | 73.86 | 72.50 | 73.28 | 309,500 | +0.13(+0.18%) |
Aug 17, 2007 | 70.07 | 73.35 | 71.73 | 73.15 | 403,700 | +1.86(+2.61%) |
Aug 16, 2007 | 71.51 | 71.65 | 69.47 | 71.29 | 422,800 | -1.03(-1.42%) |
Aug 15, 2007 | 72.71 | 73.98 | 72.19 | 72.32 | 356,200 | -1.20(-1.63%) |
Aug 14, 2007 | 74.29 | 74.90 | 73.35 | 73.52 | 346,100 | -0.88(-1.18%) |
Aug 13, 2007 | 74.15 | 75.08 | 74.24 | 74.40 | 306,300 | +0.20(+0.27%) |
Aug 10, 2007 | 73.50 | 74.45 | 72.67 | 74.20 | 756,500 | -0.80(-1.07%) |
Aug 09, 2007 | 75.84 | 76.65 | 74.95 | 75.00 | 359,500 | -3.27(-4.18%) |
Aug 08, 2007 | 77.69 | 79.10 | 77.63 | 78.27 | 239,600 | +0.65(+0.84%) |
Aug 07, 2007 | 76.19 | 78.17 | 76.09 | 77.62 | 207,100 | +1.02(+1.33%) |
Aug 06, 2007 | 76.91 | 76.79 | 75.32 | 76.60 | 381,300 | +1.09(+1.44%) |
Aug 03, 2007 | 76.12 | 77.47 | 75.50 | 75.51 | 407,000 | -1.96(-2.53%) |
Aug 02, 2007 | 77.37 | 77.84 | 76.64 | 77.47 | 235,200 | -1.27(-1.61%) |
Aug 01, 2007 | 78.11 | 79.32 | 76.97 | 78.74 | 325,500 | -0.54(-0.68%) |
Jul 31, 2007 | 79.53 | 80.05 | 78.78 | 79.28 | 339,300 | +0.04(+0.05%) |
Jul 30, 2007 | 79.16 | 79.54 | 78.30 | 79.24 | 269,200 | +0.66(+0.84%) |
Jul 27, 2007 | 79.66 | 79.95 | 77.90 | 78.58 | 750,800 | -2.34(-2.89%) |
Jul 26, 2007 | 82.87 | 83.03 | 79.85 | 80.92 | 902,000 | -1.68(-2.03%) |
Jul 25, 2007 | 82.72 | 83.10 | 81.69 | 82.60 | 794,400 | +0.50(+0.61%) |
Jul 24, 2007 | 83.72 | 84.76 | 82.02 | 82.10 | 768,000 | -2.95(-3.47%) |
Jul 23, 2007 | 85.21 | 85.49 | 84.70 | 85.05 | 663,600 | +0.95(+1.13%) |
Jul 20, 2007 | 85.04 | 85.08 | 83.71 | 84.10 | 121,700 | -1.17(-1.37%) |
Jul 19, 2007 | 84.94 | 85.76 | 84.94 | 85.27 | 188,200 | -0.33(-0.39%) |
Jul 18, 2007 | 85.30 | 85.94 | 84.81 | 85.60 | 318,800 | +0.09(+0.11%) |
Jul 17, 2007 | 85.41 | 86.14 | 85.16 | 85.51 | 229,400 | +0.70(+0.83%) |
Jul 16, 2007 | 85.52 | 85.65 | 84.34 | 84.81 | 301,600 | -1.53(-1.77%) |
Jul 13, 2007 | 86.22 | 86.55 | 86.13 | 86.34 | 202,300 | -0.87(-1.00%) |
Jul 12, 2007 | 85.23 | 87.21 | 85.18 | 87.21 | 310,800 | +1.11(+1.29%) |
Jul 11, 2007 | 85.32 | 86.17 | 85.09 | 86.10 | 152,700 | +0.24(+0.28%) |
Jul 10, 2007 | 86.52 | 87.08 | 85.70 | 85.86 | 219,900 | -1.72(-1.96%) |
Jul 09, 2007 | 87.09 | 87.79 | 87.03 | 87.58 | 101,700 | +0.38(+0.44%) |
Jul 06, 2007 | 86.96 | 87.36 | 86.47 | 87.20 | 209,200 | +1.84(+2.16%) |
Jul 05, 2007 | 86.06 | 86.06 | 84.77 | 85.36 | 260,500 | -1.05(-1.22%) |
Jul 03, 2007 | 85.97 | 86.45 | 85.90 | 86.41 | 196,400 | +1.14(+1.34%) |
Jul 02, 2007 | 84.92 | 85.45 | 84.92 | 85.27 | 409,700 | +1.92(+2.30%) |
Jun 29, 2007 | 83.55 | 83.81 | 82.74 | 83.35 | 162,400 | +0.98(+1.19%) |
Jun 28, 2007 | 82.14 | 82.69 | 82.09 | 82.37 | 195,600 | +1.41(+1.74%) |
Jun 27, 2007 | 80.48 | 80.99 | 80.14 | 80.96 | 166,400 | +0.42(+0.52%) |
Jun 26, 2007 | 81.55 | 81.63 | 80.31 | 80.54 | 187,300 | -0.45(-0.56%) |
Jun 25, 2007 | 81.18 | 81.82 | 80.81 | 80.99 | 228,000 | -0.09(-0.11%) |
Jun 22, 2007 | 81.64 | 81.85 | 80.61 | 81.08 | 341,900 | -0.99(-1.21%) |
Jun 21, 2007 | 81.71 | 82.10 | 81.30 | 82.07 | 164,900 | +1.65(+2.05%) |
Jun 20, 2007 | 81.72 | 81.78 | 80.30 | 80.42 | 375,000 | -0.28(-0.35%) |
Jun 19, 2007 | 81.28 | 81.28 | 80.52 | 80.70 | 155,300 | -0.11(-0.14%) |
Jun 18, 2007 | 80.89 | 81.04 | 80.55 | 80.81 | 136,400 | +1.03(+1.29%) |
Jun 15, 2007 | 80.50 | 80.92 | 80.22 | 79.78 | 475,300 | +0.89(+1.13%) |
Jun 14, 2007 | 77.85 | 78.99 | 77.81 | 78.89 | 151,900 | +1.62(+2.09%) |
Jun 13, 2007 | 77.10 | 77.77 | 76.88 | 77.27 | 161,000 | +0.07(+0.09%) |
Jun 12, 2007 | 77.14 | 77.88 | 76.73 | 77.20 | 125,000 | -1.04(-1.33%) |
Jun 11, 2007 | 77.82 | 78.79 | 77.62 | 78.24 | 268,800 | -0.58(-0.74%) |
Jun 08, 2007 | 78.44 | 78.89 | 78.01 | 78.82 | 468,000 | +1.47(+1.90%) |
Jun 07, 2007 | 77.62 | 78.55 | 77.31 | 77.35 | 315,700 | -0.39(-0.50%) |
Jun 06, 2007 | 78.34 | 78.23 | 77.36 | 77.74 | 164,800 | -0.31(-0.40%) |
Jun 05, 2007 | 78.03 | 78.65 | 77.83 | 78.05 | 154,500 | -0.20(-0.26%) |
Jun 04, 2007 | 77.57 | 78.25 | 77.48 | 78.25 | 173,000 | +1.40(+1.82%) |
Jun 01, 2007 | 76.27 | 76.95 | 76.17 | 76.85 | 165,500 | +1.10(+1.45%) |
May 31, 2007 | 75.57 | 76.09 | 75.46 | 75.75 | 155,600 | +0.42(+0.56%) |
May 30, 2007 | 74.18 | 75.35 | 74.18 | 75.33 | 159,000 | +0.39(+0.52%) |
May 29, 2007 | 75.46 | 75.52 | 74.88 | 74.94 | 127,200 | -1.13(-1.49%) |
May 25, 2007 | 75.83 | 76.46 | 75.57 | 76.07 | 153,100 | +0.64(+0.85%) |
May 24, 2007 | 76.75 | 76.96 | 75.26 | 75.43 | 221,600 | -0.82(-1.08%) |
May 23, 2007 | 76.68 | 76.96 | 76.07 | 76.25 | 201,200 | +0.30(+0.39%) |
May 22, 2007 | 76.90 | 76.93 | 75.95 | 75.95 | 190,800 | -0.66(-0.86%) |
May 21, 2007 | 76.93 | 77.09 | 76.48 | 76.61 | 468,600 | +0.93(+1.23%) |
May 18, 2007 | 75.36 | 76.06 | 75.36 | 75.68 | 169,800 | +1.61(+2.17%) |
May 17, 2007 | 72.91 | 74.28 | 72.88 | 74.07 | 276,200 | +2.37(+3.31%) |
May 16, 2007 | 72.16 | 72.17 | 71.02 | 71.70 | 197,100 | +0.28(+0.39%) |
May 15, 2007 | 71.54 | 71.96 | 71.29 | 71.42 | 365,400 | -0.33(-0.46%) |
May 14, 2007 | 71.47 | 71.99 | 71.42 | 71.75 | 209,400 | +0.13(+0.18%) |
May 11, 2007 | 70.98 | 71.68 | 70.84 | 71.62 | 189,100 | +0.88(+1.24%) |
May 10, 2007 | 71.74 | 71.93 | 70.70 | 70.74 | 228,400 | -1.79(-2.47%) |
May 09, 2007 | 72.62 | 72.91 | 72.02 | 72.53 | 150,500 | -1.03(-1.40%) |
May 08, 2007 | 73.26 | 73.61 | 72.86 | 73.56 | 123,200 | -0.24(-0.33%) |
May 07, 2007 | 73.80 | 74.04 | 73.63 | 73.80 | 51,800 | -0.10(-0.14%) |
May 04, 2007 | 73.98 | 74.70 | 73.81 | 73.90 | 187,800 | +0.70(+0.96%) |
May 03, 2007 | 73.62 | 73.63 | 73.16 | 73.20 | 238,300 | +0.98(+1.36%) |
May 02, 2007 | 71.84 | 72.60 | 71.70 | 72.22 | 217,900 | +1.17(+1.65%) |