Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 79.67 | 81.34 | 79.29 | 80.88 | 3,212,048 | +1.40(+1.76%) |
Apr 29, 2008 | 79.93 | 80.53 | 79.31 | 79.48 | 2,574,026 | -2.21(-2.71%) |
Apr 28, 2008 | 82.27 | 83.31 | 81.62 | 81.69 | 2,503,486 | -0.19(-0.23%) |
Apr 25, 2008 | 80.81 | 82.05 | 80.15 | 81.88 | 3,018,412 | +1.43(+1.78%) |
Apr 24, 2008 | 83.28 | 83.28 | 79.04 | 80.45 | 3,727,882 | -3.19(-3.81%) |
Apr 23, 2008 | 80.99 | 84.00 | 80.45 | 83.64 | 5,577,709 | +2.52(+3.11%) |
Apr 22, 2008 | 81.81 | 82.21 | 80.21 | 81.12 | 4,201,213 | -0.70(-0.86%) |
Apr 21, 2008 | 81.08 | 82.01 | 79.46 | 81.82 | 5,049,645 | +1.02(+1.26%) |
Apr 18, 2008 | 77.40 | 81.09 | 77.33 | 80.80 | 4,988,524 | +3.42(+4.42%) |
Apr 17, 2008 | 76.60 | 77.53 | 75.70 | 77.38 | 3,284,471 | +0.49(+0.64%) |
Apr 16, 2008 | 75.79 | 76.96 | 74.92 | 76.89 | 4,742,911 | +1.74(+2.32%) |
Apr 15, 2008 | 73.85 | 75.30 | 73.55 | 75.15 | 5,391,762 | +2.08(+2.85%) |
Apr 14, 2008 | 72.20 | 73.68 | 71.57 | 73.07 | 2,789,210 | +1.26(+1.75%) |
Apr 11, 2008 | 72.64 | 73.13 | 71.46 | 71.81 | 3,070,538 | -0.95(-1.31%) |
Apr 10, 2008 | 72.00 | 72.99 | 71.31 | 72.76 | 3,933,846 | +0.83(+1.15%) |
Apr 09, 2008 | 72.76 | 72.76 | 70.81 | 71.93 | 4,858,042 | -0.90(-1.24%) |
Apr 08, 2008 | 72.60 | 74.17 | 72.30 | 72.83 | 3,816,540 | -0.45(-0.61%) |
Apr 07, 2008 | 73.51 | 74.85 | 73.03 | 73.28 | 4,975,459 | +1.12(+1.55%) |
Apr 04, 2008 | 71.25 | 73.62 | 71.20 | 72.16 | 5,321,958 | +0.75(+1.05%) |
Apr 03, 2008 | 71.44 | 72.46 | 71.33 | 71.41 | 3,873,018 | -0.64(-0.89%) |
Apr 02, 2008 | 71.00 | 72.72 | 69.61 | 72.05 | 4,525,415 | +1.56(+2.21%) |
Apr 01, 2008 | 68.51 | 70.63 | 67.48 | 70.49 | 4,080,255 | +1.99(+2.91%) |
Mar 31, 2008 | 67.06 | 69.57 | 67.06 | 68.50 | 5,314,174 | +1.15(+1.71%) |
Mar 28, 2008 | 68.92 | 69.22 | 66.86 | 67.35 | 4,147,249 | -1.76(-2.55%) |
Mar 27, 2008 | 70.06 | 70.46 | 68.67 | 69.11 | 4,358,303 | -0.58(-0.83%) |
Mar 26, 2008 | 66.84 | 70.11 | 66.36 | 69.69 | 5,506,976 | +2.63(+3.92%) |
Mar 25, 2008 | 65.72 | 67.61 | 65.31 | 67.06 | 5,245,013 | +1.38(+2.10%) |
Mar 24, 2008 | 65.84 | 67.44 | 65.33 | 65.68 | 7,086,087 | +0.12(+0.18%) |
Mar 21, 2008 | 65.85 | 67.16 | 64.20 | 65.56 | 8,216,963 | +0.00(+0.00%) |
Mar 20, 2008 | 65.85 | 67.16 | 64.20 | 65.56 | 8,216,463 | -0.46(-0.70%) |
Mar 19, 2008 | 70.00 | 70.60 | 65.74 | 66.02 | 6,966,909 | -3.90(-5.58%) |
Mar 18, 2008 | 67.62 | 70.02 | 67.36 | 69.92 | 4,617,859 | +3.43(+5.16%) |
Mar 17, 2008 | 66.09 | 67.50 | 65.00 | 66.49 | 4,486,678 | -1.34(-1.98%) |
Mar 14, 2008 | 68.94 | 68.94 | 65.90 | 67.83 | 3,778,542 | -0.64(-0.93%) |
Mar 13, 2008 | 65.60 | 68.76 | 64.73 | 68.47 | 5,960,012 | +2.24(+3.38%) |
Mar 12, 2008 | 68.28 | 68.28 | 66.09 | 66.23 | 4,904,354 | -1.77(-2.60%) |
Mar 11, 2008 | 68.04 | 68.71 | 66.99 | 68.00 | 6,490,226 | +1.33(+1.99%) |
Mar 10, 2008 | 68.00 | 68.00 | 66.36 | 66.67 | 3,840,068 | -1.20(-1.77%) |
Mar 07, 2008 | 69.00 | 69.45 | 67.07 | 67.87 | 3,937,841 | -1.88(-2.70%) |
Mar 06, 2008 | 70.53 | 71.27 | 69.59 | 69.75 | 5,802,250 | -0.26(-0.37%) |
Mar 05, 2008 | 67.75 | 70.01 | 67.03 | 70.01 | 5,361,418 | +3.21(+4.81%) |
Mar 04, 2008 | 66.60 | 67.60 | 65.57 | 66.80 | 4,274,711 | -0.55(-0.82%) |
Mar 03, 2008 | 67.67 | 68.38 | 66.05 | 67.35 | 3,264,705 | +0.06(+0.09%) |
Feb 29, 2008 | 69.74 | 69.80 | 66.98 | 67.29 | 3,445,812 | -3.08(-4.38%) |
Feb 28, 2008 | 69.64 | 70.75 | 69.49 | 70.37 | 4,052,872 | +0.38(+0.54%) |
Feb 27, 2008 | 71.15 | 71.51 | 69.96 | 69.99 | 3,337,576 | -1.12(-1.58%) |
Feb 26, 2008 | 70.12 | 71.90 | 69.85 | 71.11 | 3,070,372 | +0.76(+1.08%) |
Feb 25, 2008 | 69.03 | 70.75 | 68.74 | 70.35 | 2,900,834 | +1.37(+1.99%) |
Feb 22, 2008 | 68.57 | 69.08 | 66.81 | 68.98 | 2,670,568 | +0.56(+0.82%) |
Feb 21, 2008 | 70.44 | 70.44 | 68.14 | 68.42 | 4,322,619 | -1.82(-2.59%) |
Feb 20, 2008 | 69.33 | 70.52 | 68.90 | 70.24 | 4,056,118 | +0.57(+0.82%) |
Feb 19, 2008 | 68.50 | 69.93 | 67.96 | 69.67 | 5,035,069 | +2.78(+4.16%) |
Feb 18, 2008 | 67.06 | 67.40 | 65.87 | 66.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.06 | 67.40 | 65.87 | 66.89 | 3,941,125 | -0.05(-0.07%) |
Feb 14, 2008 | 67.65 | 68.50 | 66.80 | 66.94 | 4,146,307 | -0.48(-0.71%) |
Feb 13, 2008 | 65.37 | 67.52 | 65.05 | 67.42 | 7,135,987 | +2.65(+4.09%) |
Feb 12, 2008 | 63.88 | 65.59 | 63.71 | 64.77 | 7,042,756 | +0.20(+0.31%) |
Feb 11, 2008 | 63.74 | 65.00 | 62.65 | 64.57 | 8,702,540 | +0.67(+1.05%) |
Feb 08, 2008 | 63.90 | 64.90 | 63.50 | 63.90 | 3,964,736 | -0.22(-0.34%) |
Feb 07, 2008 | 63.45 | 64.89 | 62.84 | 64.12 | 4,613,016 | +0.19(+0.30%) |
Feb 06, 2008 | 63.77 | 66.06 | 63.70 | 63.93 | 5,839,183 | -0.63(-0.98%) |
Feb 05, 2008 | 63.53 | 65.87 | 63.50 | 64.56 | 6,170,840 | -1.01(-1.54%) |
Feb 04, 2008 | 64.63 | 66.44 | 63.90 | 65.57 | 9,380,657 | +1.35(+2.10%) |
Feb 01, 2008 | 65.08 | 65.14 | 63.47 | 64.22 | 10,023,972 | -0.66(-1.02%) |
Jan 31, 2008 | 65.92 | 66.00 | 64.20 | 64.88 | 11,390,046 | -2.39(-3.55%) |
Jan 30, 2008 | 69.60 | 69.60 | 66.78 | 67.27 | 12,918,518 | -6.17(-8.40%) |
Jan 29, 2008 | 73.97 | 74.74 | 72.47 | 73.44 | 4,247,664 | -0.49(-0.66%) |
Jan 28, 2008 | 72.43 | 74.48 | 71.61 | 73.93 | 2,441,505 | +1.76(+2.44%) |
Jan 25, 2008 | 73.47 | 74.75 | 71.56 | 72.17 | 4,543,305 | +0.00(+0.00%) |
Jan 24, 2008 | 71.28 | 73.39 | 71.04 | 72.17 | 5,297,553 | +1.16(+1.63%) |
Jan 23, 2008 | 68.01 | 71.11 | 66.31 | 71.01 | 7,263,552 | +1.09(+1.56%) |
Jan 22, 2008 | 68.95 | 71.00 | 67.52 | 69.92 | 6,539,573 | -1.84(-2.56%) |
Jan 21, 2008 | 71.64 | 72.32 | 69.23 | 71.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.64 | 72.32 | 69.23 | 71.76 | 9,076,442 | +0.08(+0.11%) |
Jan 17, 2008 | 74.83 | 76.77 | 71.39 | 71.68 | 7,284,663 | -2.78(-3.73%) |
Jan 16, 2008 | 76.11 | 76.11 | 73.12 | 74.46 | 5,606,774 | -2.15(-2.81%) |
Jan 15, 2008 | 77.53 | 78.69 | 76.15 | 76.61 | 5,237,002 | -2.88(-3.62%) |
Jan 14, 2008 | 80.51 | 80.51 | 78.80 | 79.49 | 3,838,435 | +0.18(+0.23%) |
Jan 11, 2008 | 78.99 | 80.82 | 78.91 | 79.31 | 4,659,428 | +0.46(+0.58%) |
Jan 10, 2008 | 78.22 | 79.68 | 77.51 | 78.85 | 5,440,100 | -0.11(-0.14%) |
Jan 09, 2008 | 77.69 | 79.24 | 77.56 | 78.96 | 4,629,312 | +1.11(+1.43%) |
Jan 08, 2008 | 79.11 | 79.67 | 77.53 | 77.85 | 4,437,332 | -0.53(-0.68%) |
Jan 07, 2008 | 80.19 | 80.49 | 77.93 | 78.38 | 5,847,580 | -1.23(-1.55%) |
Jan 04, 2008 | 80.72 | 80.80 | 79.21 | 79.61 | 3,885,179 | -1.73(-2.13%) |
Jan 03, 2008 | 81.56 | 82.13 | 81.00 | 81.34 | 4,060,278 | +0.19(+0.23%) |
Jan 02, 2008 | 80.84 | 81.68 | 79.93 | 81.15 | 4,242,077 | +0.05(+0.06%) |
Jan 01, 2008 | 82.49 | 82.51 | 81.10 | 81.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 82.49 | 82.51 | 81.10 | 81.10 | 1,949,489 | -1.50(-1.82%) |
Dec 28, 2007 | 82.70 | 83.33 | 82.31 | 82.60 | 1,493,727 | +0.35(+0.43%) |
Dec 27, 2007 | 83.26 | 83.42 | 82.08 | 82.25 | 2,821,783 | -0.82(-0.99%) |
Dec 26, 2007 | 82.16 | 83.38 | 81.74 | 83.07 | 2,739,072 | +1.10(+1.34%) |
Dec 24, 2007 | 82.13 | 82.22 | 81.73 | 81.97 | 1,367,806 | -0.07(-0.09%) |
Dec 21, 2007 | 81.44 | 82.20 | 80.76 | 82.04 | 3,440,782 | +1.35(+1.67%) |
Dec 20, 2007 | 80.25 | 80.69 | 79.15 | 80.69 | 2,799,644 | +0.94(+1.18%) |
Dec 19, 2007 | 80.66 | 80.98 | 79.13 | 79.75 | 3,457,863 | -1.60(-1.97%) |
Dec 18, 2007 | 80.68 | 81.64 | 79.37 | 81.35 | 3,298,200 | +1.16(+1.45%) |
Dec 17, 2007 | 82.56 | 82.56 | 79.86 | 80.19 | 3,225,413 | -2.56(-3.09%) |
Dec 14, 2007 | 84.20 | 84.84 | 82.43 | 82.75 | 2,559,115 | -2.27(-2.67%) |
Dec 13, 2007 | 84.48 | 85.10 | 84.04 | 85.02 | 3,484,820 | +0.03(+0.04%) |
Dec 12, 2007 | 85.54 | 86.99 | 83.67 | 84.99 | 3,674,035 | +1.50(+1.80%) |
Dec 11, 2007 | 84.86 | 86.04 | 83.15 | 83.49 | 2,841,298 | -1.10(-1.30%) |
Dec 10, 2007 | 84.28 | 84.96 | 83.28 | 84.59 | 2,546,192 | +1.14(+1.37%) |
Dec 07, 2007 | 84.24 | 84.24 | 83.02 | 83.45 | 2,821,340 | -0.47(-0.56%) |
Dec 06, 2007 | 81.56 | 84.14 | 80.90 | 83.92 | 3,440,256 | +2.41(+2.96%) |
Dec 05, 2007 | 80.92 | 82.06 | 80.68 | 81.51 | 4,220,250 | +1.20(+1.49%) |
Dec 04, 2007 | 80.05 | 81.22 | 79.60 | 80.31 | 2,422,718 | -0.60(-0.74%) |
Dec 03, 2007 | 80.95 | 81.09 | 79.55 | 80.91 | 2,595,158 | +0.64(+0.80%) |
Nov 30, 2007 | 81.48 | 81.48 | 79.59 | 80.27 | 3,474,793 | -0.41(-0.51%) |
Nov 29, 2007 | 80.50 | 81.12 | 79.38 | 80.68 | 3,969,922 | +0.92(+1.15%) |
Nov 28, 2007 | 78.98 | 80.49 | 78.98 | 79.76 | 5,322,102 | +1.53(+1.96%) |
Nov 27, 2007 | 78.26 | 78.65 | 76.39 | 78.23 | 4,555,639 | -1.06(-1.34%) |
Nov 26, 2007 | 81.90 | 82.53 | 78.98 | 79.29 | 3,487,899 | -3.02(-3.67%) |
Nov 23, 2007 | 80.64 | 82.73 | 80.08 | 82.31 | 1,179,700 | +2.04(+2.54%) |
Nov 21, 2007 | 80.72 | 82.16 | 80.27 | 80.27 | 2,829,040 | -1.28(-1.57%) |
Nov 20, 2007 | 78.76 | 82.37 | 78.76 | 81.55 | 5,844,162 | +3.21(+4.10%) |
Nov 19, 2007 | 80.20 | 80.49 | 78.01 | 78.34 | 3,874,361 | -2.21(-2.74%) |
Nov 16, 2007 | 79.42 | 80.76 | 78.91 | 80.55 | 4,881,217 | +1.84(+2.34%) |
Nov 15, 2007 | 81.33 | 82.20 | 77.92 | 78.71 | 6,179,767 | -2.70(-3.32%) |
Nov 14, 2007 | 83.28 | 84.40 | 81.16 | 81.41 | 5,013,580 | -1.20(-1.45%) |
Nov 13, 2007 | 81.55 | 83.18 | 79.85 | 82.61 | 5,983,561 | +0.94(+1.15%) |
Nov 12, 2007 | 86.48 | 86.48 | 81.58 | 81.67 | 5,102,229 | -3.58(-4.20%) |
Nov 09, 2007 | 85.22 | 86.45 | 84.46 | 85.25 | 3,699,154 | -1.30(-1.50%) |
Nov 08, 2007 | 85.63 | 86.99 | 84.74 | 86.55 | 4,404,876 | +1.34(+1.57%) |
Nov 07, 2007 | 86.25 | 87.40 | 85.00 | 85.21 | 4,206,727 | -1.80(-2.07%) |
Nov 06, 2007 | 84.92 | 87.09 | 84.77 | 87.01 | 3,381,700 | +2.83(+3.36%) |
Nov 05, 2007 | 84.22 | 84.57 | 83.30 | 84.18 | 3,218,793 | -1.02(-1.20%) |
Nov 02, 2007 | 84.96 | 86.25 | 83.09 | 85.20 | 3,927,800 | +0.84(+1.00%) |
Nov 01, 2007 | 85.22 | 87.40 | 84.10 | 84.36 | 4,673,900 | -2.36(-2.72%) |
Oct 31, 2007 | 86.74 | 87.99 | 84.74 | 86.72 | 4,968,900 | +0.47(+0.54%) |
Oct 30, 2007 | 87.39 | 87.58 | 85.84 | 86.25 | 4,790,900 | -1.74(-1.98%) |
Oct 29, 2007 | 90.06 | 90.57 | 87.40 | 87.99 | 4,978,100 | -2.06(-2.29%) |
Oct 26, 2007 | 94.17 | 94.30 | 87.49 | 90.05 | 7,760,884 | -3.64(-3.89%) |
Oct 25, 2007 | 93.80 | 94.42 | 91.18 | 93.69 | 4,679,408 | +0.74(+0.80%) |
Oct 24, 2007 | 91.34 | 93.76 | 90.41 | 92.95 | 3,482,800 | +1.69(+1.85%) |
Oct 23, 2007 | 91.69 | 92.49 | 89.71 | 91.26 | 4,174,347 | +0.57(+0.63%) |
Oct 22, 2007 | 89.31 | 91.01 | 88.81 | 90.69 | 4,148,400 | -0.10(-0.11%) |
Oct 19, 2007 | 93.43 | 93.74 | 90.52 | 90.79 | 9,174,312 | -5.60(-5.81%) |
Oct 18, 2007 | 96.30 | 97.50 | 95.95 | 96.39 | 3,812,200 | -0.65(-0.67%) |
Oct 17, 2007 | 98.92 | 99.13 | 96.05 | 97.04 | 3,615,588 | -1.63(-1.65%) |
Oct 16, 2007 | 98.10 | 100.29 | 97.63 | 98.67 | 4,454,500 | +0.17(+0.17%) |
Oct 15, 2007 | 98.00 | 99.46 | 97.22 | 98.50 | 3,582,000 | +1.90(+1.97%) |
Oct 12, 2007 | 96.35 | 97.59 | 94.57 | 96.60 | 2,708,511 | +0.81(+0.85%) |
Oct 11, 2007 | 97.40 | 99.66 | 94.66 | 95.79 | 6,672,100 | -0.91(-0.94%) |
Oct 10, 2007 | 91.80 | 96.87 | 91.75 | 96.70 | 7,073,500 | +4.49(+4.87%) |
Oct 09, 2007 | 91.31 | 92.50 | 90.44 | 92.21 | 3,524,700 | +1.10(+1.21%) |
Oct 08, 2007 | 91.74 | 92.16 | 90.83 | 91.11 | 1,964,600 | -1.28(-1.39%) |
Oct 05, 2007 | 93.50 | 93.65 | 91.36 | 92.39 | 3,587,600 | -0.76(-0.82%) |
Oct 04, 2007 | 92.71 | 93.48 | 91.07 | 93.15 | 3,359,223 | +0.53(+0.57%) |
Oct 03, 2007 | 92.00 | 93.75 | 91.85 | 92.62 | 3,238,000 | +0.17(+0.18%) |
Oct 02, 2007 | 91.95 | 92.56 | 90.59 | 92.45 | 3,829,900 | +0.11(+0.12%) |
Oct 01, 2007 | 90.37 | 93.00 | 89.86 | 92.34 | 4,054,130 | +1.97(+2.18%) |
Sep 28, 2007 | 91.47 | 92.10 | 89.79 | 90.37 | 2,859,200 | -0.30(-0.33%) |
Sep 27, 2007 | 89.66 | 91.07 | 88.86 | 90.67 | 2,657,800 | +1.38(+1.55%) |
Sep 26, 2007 | 90.50 | 90.78 | 87.86 | 89.29 | 4,302,000 | -0.49(-0.55%) |
Sep 25, 2007 | 89.51 | 90.03 | 88.95 | 89.78 | 2,809,277 | -0.89(-0.98%) |
Sep 24, 2007 | 90.40 | 91.25 | 90.05 | 90.67 | 3,746,600 | -0.06(-0.07%) |
Sep 21, 2007 | 89.90 | 91.13 | 88.97 | 90.73 | 5,134,679 | +1.68(+1.89%) |
Sep 20, 2007 | 87.85 | 89.55 | 87.40 | 89.05 | 3,243,400 | +0.82(+0.93%) |
Sep 19, 2007 | 89.08 | 90.00 | 87.54 | 88.23 | 4,237,883 | -0.25(-0.28%) |
Sep 18, 2007 | 85.77 | 88.67 | 85.16 | 88.48 | 3,530,400 | +2.73(+3.18%) |
Sep 17, 2007 | 86.55 | 86.94 | 85.22 | 85.75 | 3,476,300 | -1.32(-1.52%) |
Sep 14, 2007 | 86.25 | 87.70 | 86.11 | 87.07 | 2,306,256 | +0.18(+0.21%) |
Sep 13, 2007 | 86.41 | 87.76 | 86.36 | 86.89 | 2,790,100 | +0.53(+0.61%) |
Sep 12, 2007 | 85.70 | 87.20 | 85.50 | 86.36 | 3,511,786 | +0.63(+0.73%) |
Sep 11, 2007 | 84.95 | 86.21 | 83.18 | 85.73 | 3,931,000 | +1.39(+1.65%) |
Sep 10, 2007 | 84.90 | 85.13 | 82.80 | 84.34 | 3,208,500 | -0.97(-1.14%) |
Sep 07, 2007 | 85.33 | 85.62 | 83.88 | 85.31 | 3,373,900 | -0.91(-1.06%) |
Sep 06, 2007 | 85.85 | 87.24 | 84.94 | 86.22 | 4,626,000 | +0.37(+0.43%) |
Sep 05, 2007 | 84.65 | 86.14 | 84.54 | 85.85 | 3,536,799 | +0.48(+0.56%) |
Sep 04, 2007 | 83.86 | 86.17 | 83.27 | 85.37 | 3,974,198 | +1.51(+1.80%) |
Aug 31, 2007 | 83.35 | 84.33 | 83.05 | 83.86 | 3,120,300 | +1.58(+1.92%) |
Aug 30, 2007 | 82.19 | 83.25 | 81.49 | 82.28 | 2,602,400 | +0.09(+0.11%) |
Aug 29, 2007 | 80.20 | 83.00 | 80.09 | 82.19 | 3,156,800 | +2.50(+3.14%) |
Aug 28, 2007 | 80.50 | 80.98 | 79.43 | 79.69 | 2,864,600 | -1.08(-1.34%) |
Aug 27, 2007 | 81.15 | 81.52 | 79.96 | 80.77 | 2,118,310 | -0.88(-1.08%) |
Aug 24, 2007 | 79.90 | 82.18 | 79.56 | 81.65 | 3,303,300 | +2.30(+2.90%) |
Aug 23, 2007 | 79.26 | 80.01 | 78.28 | 79.35 | 3,089,500 | +1.07(+1.37%) |
Aug 22, 2007 | 78.82 | 79.25 | 77.91 | 78.28 | 3,343,900 | +0.34(+0.44%) |
Aug 21, 2007 | 78.70 | 79.28 | 76.85 | 77.94 | 4,009,991 | -0.86(-1.09%) |
Aug 20, 2007 | 78.05 | 79.61 | 77.35 | 78.80 | 3,728,573 | +0.19(+0.24%) |
Aug 17, 2007 | 79.50 | 83.94 | 77.55 | 78.61 | 6,913,291 | +2.01(+2.62%) |
Aug 16, 2007 | 76.19 | 77.45 | 73.93 | 76.60 | 7,596,116 | -0.59(-0.76%) |
Aug 15, 2007 | 78.15 | 79.40 | 74.61 | 77.19 | 5,763,722 | -1.05(-1.34%) |
Aug 14, 2007 | 79.95 | 80.25 | 77.92 | 78.24 | 3,675,970 | -1.45(-1.82%) |
Aug 13, 2007 | 82.25 | 83.06 | 79.40 | 79.69 | 3,390,800 | -0.84(-1.04%) |
Aug 10, 2007 | 79.65 | 81.33 | 77.64 | 80.53 | 6,483,557 | +1.12(+1.41%) |
Aug 09, 2007 | 78.30 | 83.07 | 78.16 | 79.41 | 9,259,390 | -0.04(-0.05%) |
Aug 08, 2007 | 79.05 | 82.09 | 78.93 | 79.45 | 6,498,386 | -0.03(-0.04%) |
Aug 07, 2007 | 75.25 | 80.70 | 75.25 | 79.48 | 7,632,707 | +3.08(+4.03%) |
Aug 06, 2007 | 76.48 | 76.52 | 73.65 | 76.40 | 7,811,960 | +0.35(+0.46%) |
Aug 03, 2007 | 75.59 | 78.06 | 75.30 | 76.05 | 7,311,016 | -2.01(-2.57%) |
Aug 02, 2007 | 80.62 | 80.62 | 77.06 | 78.06 | 5,981,100 | -1.07(-1.35%) |
Aug 01, 2007 | 79.00 | 81.01 | 77.57 | 79.13 | 6,138,276 | +0.08(+0.10%) |
Jul 31, 2007 | 79.22 | 80.85 | 78.93 | 79.05 | 6,026,155 | -0.17(-0.21%) |
Jul 30, 2007 | 79.75 | 80.28 | 77.94 | 79.22 | 6,027,940 | -0.21(-0.26%) |
Jul 27, 2007 | 80.85 | 82.31 | 79.16 | 79.43 | 6,545,533 | -1.83(-2.25%) |
Jul 26, 2007 | 82.25 | 84.03 | 80.22 | 81.26 | 6,100,323 | -1.77(-2.13%) |
Jul 25, 2007 | 82.82 | 83.07 | 81.06 | 83.03 | 4,485,108 | +0.75(+0.91%) |
Jul 24, 2007 | 83.00 | 83.64 | 81.77 | 82.28 | 4,319,718 | -1.57(-1.87%) |
Jul 23, 2007 | 83.72 | 84.36 | 82.62 | 83.85 | 6,568,714 | +1.45(+1.76%) |
Jul 20, 2007 | 82.85 | 84.20 | 81.90 | 82.40 | 4,811,600 | -1.34(-1.60%) |
Jul 19, 2007 | 83.00 | 83.95 | 82.14 | 83.74 | 4,240,496 | +1.43(+1.74%) |
Jul 18, 2007 | 80.70 | 82.46 | 80.70 | 82.31 | 6,080,327 | +1.41(+1.74%) |
Jul 17, 2007 | 82.10 | 82.90 | 80.65 | 80.90 | 5,769,272 | -0.98(-1.20%) |
Jul 16, 2007 | 84.01 | 84.25 | 81.34 | 81.88 | 6,624,761 | -2.12(-2.52%) |
Jul 13, 2007 | 84.60 | 85.49 | 83.15 | 84.00 | 13,740,870 | -5.13(-5.76%) |
Jul 12, 2007 | 87.25 | 89.58 | 87.12 | 89.13 | 3,791,200 | +2.01(+2.31%) |
Jul 11, 2007 | 86.75 | 87.38 | 85.48 | 87.12 | 4,439,713 | -0.63(-0.72%) |
Jul 10, 2007 | 87.85 | 88.75 | 87.65 | 87.75 | 3,146,800 | -0.56(-0.63%) |
Jul 09, 2007 | 87.97 | 88.81 | 87.46 | 88.31 | 3,249,484 | +0.68(+0.78%) |
Jul 06, 2007 | 87.75 | 88.20 | 87.29 | 87.63 | 2,421,263 | +0.34(+0.39%) |
Jul 05, 2007 | 87.87 | 88.12 | 86.61 | 87.29 | 3,651,784 | +0.19(+0.22%) |
Jul 03, 2007 | 85.80 | 87.18 | 85.79 | 87.10 | 1,905,600 | +1.21(+1.41%) |
Jul 02, 2007 | 84.19 | 85.89 | 84.01 | 85.89 | 3,046,085 | +1.76(+2.09%) |
Jun 29, 2007 | 83.60 | 85.01 | 83.57 | 84.13 | 6,371,401 | -0.32(-0.38%) |
Jun 28, 2007 | 85.61 | 86.89 | 84.09 | 84.45 | 4,177,394 | -0.82(-0.96%) |
Jun 27, 2007 | 84.29 | 85.48 | 83.23 | 85.27 | 7,060,958 | +0.31(+0.36%) |
Jun 26, 2007 | 87.30 | 87.20 | 84.76 | 84.96 | 4,441,247 | -2.02(-2.32%) |
Jun 25, 2007 | 88.62 | 88.62 | 86.39 | 86.98 | 4,381,900 | -1.64(-1.85%) |
Jun 22, 2007 | 89.02 | 89.95 | 86.93 | 88.62 | 5,529,230 | -0.09(-0.10%) |
Jun 21, 2007 | 86.81 | 88.95 | 86.78 | 88.71 | 3,431,492 | +1.90(+2.19%) |
Jun 20, 2007 | 89.20 | 89.28 | 86.51 | 86.81 | 3,951,600 | -2.21(-2.48%) |
Jun 19, 2007 | 89.15 | 89.52 | 87.93 | 89.02 | 4,422,900 | -0.34(-0.38%) |
Jun 18, 2007 | 88.02 | 89.75 | 87.99 | 89.36 | 4,960,900 | +1.35(+1.53%) |
Jun 15, 2007 | 86.87 | 88.44 | 86.46 | 88.01 | 4,895,700 | +1.63(+1.89%) |
Jun 14, 2007 | 84.05 | 86.49 | 84.05 | 86.38 | 4,150,500 | +2.38(+2.83%) |
Jun 13, 2007 | 83.06 | 84.43 | 83.00 | 84.00 | 5,731,200 | +1.19(+1.44%) |
Jun 12, 2007 | 83.98 | 84.09 | 82.75 | 82.81 | 2,922,400 | -1.17(-1.39%) |
Jun 11, 2007 | 84.50 | 84.50 | 82.48 | 83.98 | 2,942,100 | +0.96(+1.16%) |
Jun 08, 2007 | 82.80 | 83.15 | 81.81 | 83.02 | 4,184,654 | +0.19(+0.23%) |
Jun 07, 2007 | 83.52 | 84.86 | 82.71 | 82.83 | 4,785,074 | -1.06(-1.26%) |
Jun 06, 2007 | 85.35 | 85.48 | 83.50 | 83.89 | 4,510,410 | -1.59(-1.86%) |
Jun 05, 2007 | 85.96 | 85.96 | 84.44 | 85.48 | 4,597,926 | -0.07(-0.08%) |
Jun 04, 2007 | 83.00 | 85.82 | 82.81 | 85.55 | 4,004,530 | +2.38(+2.86%) |
Jun 01, 2007 | 83.10 | 83.82 | 82.96 | 83.17 | 2,694,106 | +0.69(+0.84%) |
May 31, 2007 | 82.81 | 83.79 | 81.53 | 82.48 | 3,832,500 | -0.33(-0.40%) |
May 30, 2007 | 81.55 | 83.40 | 81.01 | 82.81 | 4,715,700 | +1.18(+1.45%) |
May 29, 2007 | 81.42 | 82.12 | 80.96 | 81.63 | 3,086,400 | -0.04(-0.05%) |
May 25, 2007 | 81.75 | 82.35 | 81.15 | 81.67 | 2,427,561 | +0.67(+0.83%) |
May 24, 2007 | 82.79 | 84.00 | 80.63 | 81.00 | 4,599,893 | -1.62(-1.96%) |
May 23, 2007 | 82.44 | 83.85 | 81.97 | 82.62 | 3,822,181 | +0.41(+0.50%) |
May 22, 2007 | 82.50 | 83.60 | 81.96 | 82.21 | 3,599,382 | -0.28(-0.34%) |
May 21, 2007 | 82.86 | 83.65 | 81.50 | 82.49 | 5,018,336 | -0.11(-0.13%) |
May 18, 2007 | 81.01 | 82.70 | 81.01 | 82.60 | 4,778,567 | +1.60(+1.98%) |
May 17, 2007 | 79.86 | 81.37 | 79.06 | 81.00 | 5,719,361 | +1.14(+1.43%) |
May 16, 2007 | 80.00 | 80.37 | 78.60 | 79.86 | 3,488,880 | -0.19(-0.24%) |
May 15, 2007 | 80.41 | 81.13 | 79.61 | 80.05 | 3,503,423 | -0.16(-0.20%) |
May 14, 2007 | 80.39 | 81.42 | 79.59 | 80.21 | 3,492,427 | -0.16(-0.20%) |
May 11, 2007 | 79.20 | 80.56 | 79.20 | 80.37 | 3,918,138 | +1.52(+1.93%) |
May 10, 2007 | 81.15 | 81.62 | 78.83 | 78.85 | 4,679,230 | -2.15(-2.65%) |
May 09, 2007 | 81.00 | 81.80 | 79.52 | 81.00 | 4,294,453 | -0.30(-0.37%) |
May 08, 2007 | 81.45 | 81.57 | 79.76 | 81.30 | 4,343,400 | -0.40(-0.49%) |
May 07, 2007 | 82.28 | 82.35 | 81.21 | 81.70 | 4,053,963 | -0.57(-0.69%) |
May 04, 2007 | 82.98 | 84.19 | 81.85 | 82.27 | 5,155,800 | -0.71(-0.86%) |
May 03, 2007 | 82.16 | 83.35 | 81.32 | 82.98 | 3,996,823 | +0.69(+0.84%) |
May 02, 2007 | 81.50 | 82.35 | 80.98 | 82.29 | 4,015,742 | +0.99(+1.22%) |