Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2007 | 87.14 | 87.74 | 86.84 | 87.60 | 22,172 | -0.11(-0.12%) |
Aug 31, 2007 | 87.10 | 87.83 | 86.76 | 87.71 | 18,198 | +0.97(+1.11%) |
Aug 30, 2007 | 86.33 | 87.64 | 86.13 | 86.74 | 183,131 | -0.61(-0.70%) |
Aug 29, 2007 | 86.02 | 87.80 | 86.02 | 87.35 | 23,218 | +2.27(+2.66%) |
Aug 28, 2007 | 86.59 | 86.59 | 84.94 | 85.09 | 24,682 | -1.50(-1.73%) |
Aug 27, 2007 | 87.11 | 87.11 | 86.50 | 86.59 | 22,172 | -0.79(-0.91%) |
Aug 24, 2007 | 85.95 | 87.41 | 85.89 | 87.38 | 33,781 | -0.01(-0.01%) |
Aug 23, 2007 | 86.42 | 87.49 | 86.18 | 87.39 | 29,702 | +2.48(+2.92%) |
Aug 22, 2007 | 84.36 | 85.10 | 84.15 | 84.92 | 31,794 | +0.72(+0.85%) |
Aug 21, 2007 | 84.14 | 84.37 | 83.40 | 84.20 | 21,753 | -0.72(-0.84%) |
Aug 20, 2007 | 85.67 | 85.69 | 84.23 | 84.92 | 20,080 | -2.44(-2.79%) |
Aug 17, 2007 | 87.25 | 87.86 | 85.98 | 87.35 | 26,878 | +0.72(+0.83%) |
Aug 16, 2007 | 87.32 | 87.43 | 84.78 | 86.64 | 59,614 | -0.75(-0.85%) |
Aug 15, 2007 | 88.04 | 88.48 | 87.32 | 87.38 | 27,715 | +0.54(+0.62%) |
Aug 14, 2007 | 88.06 | 88.15 | 86.85 | 86.85 | 21,963 | -0.17(-0.20%) |
Aug 13, 2007 | 86.72 | 87.56 | 86.47 | 87.02 | 62,438 | +2.65(+3.14%) |
Aug 10, 2007 | 84.34 | 84.79 | 83.34 | 84.37 | 81,472 | -0.55(-0.65%) |
Aug 09, 2007 | 87.27 | 87.27 | 84.71 | 84.92 | 86,074 | -6.30(-6.91%) |
Aug 08, 2007 | 90.65 | 91.38 | 90.45 | 91.23 | 77,498 | +0.41(+0.45%) |
Aug 07, 2007 | 89.97 | 90.93 | 89.74 | 90.81 | 86,074 | -0.98(-1.06%) |
Aug 06, 2007 | 91.48 | 92.03 | 90.97 | 91.79 | 34,095 | +0.78(+0.86%) |
Aug 03, 2007 | 91.18 | 91.55 | 90.97 | 91.01 | 30,120 | +0.44(+0.49%) |
Aug 02, 2007 | 90.19 | 90.60 | 89.48 | 90.57 | 43,507 | +0.59(+0.66%) |
Aug 01, 2007 | 89.78 | 90.68 | 88.92 | 89.97 | 98,938 | -1.91(-2.08%) |
Jul 31, 2007 | 93.21 | 93.21 | 90.49 | 91.89 | 116,404 | -5.24(-5.39%) |
Jul 30, 2007 | 97.86 | 98.61 | 96.99 | 97.13 | 61,183 | -0.54(-0.55%) |
Jul 27, 2007 | 93.60 | 99.09 | 93.60 | 97.66 | 35,768 | -1.43(-1.45%) |
Jul 26, 2007 | 100.35 | 100.96 | 97.67 | 99.09 | 81,472 | -1.15(-1.14%) |
Jul 25, 2007 | 100.52 | 101.03 | 99.46 | 100.24 | 64,948 | -0.23(-0.23%) |
Jul 24, 2007 | 101.43 | 101.43 | 99.88 | 100.47 | 56,476 | -1.12(-1.10%) |
Jul 23, 2007 | 101.94 | 102.09 | 101.05 | 101.59 | 117,032 | -0.44(-0.43%) |
Jul 20, 2007 | 103.05 | 103.15 | 101.29 | 102.03 | 235,215 | -1.52(-1.47%) |
Jul 19, 2007 | 103.62 | 103.96 | 103.30 | 103.55 | 21,231 | -0.17(-0.17%) |
Jul 18, 2007 | 103.37 | 103.72 | 102.86 | 103.72 | 25,937 | -1.20(-1.14%) |
Jul 17, 2007 | 104.47 | 105.19 | 104.47 | 104.92 | 43,403 | +1.43(+1.39%) |
Jul 16, 2007 | 103.41 | 103.48 | 102.86 | 103.48 | 24,891 | +0.08(+0.07%) |
Jul 13, 2007 | 102.79 | 103.58 | 102.79 | 103.41 | 29,702 | +1.91(+1.88%) |
Jul 12, 2007 | 100.25 | 101.50 | 99.86 | 101.50 | 36,500 | +0.62(+0.62%) |
Jul 11, 2007 | 100.67 | 100.89 | 100.34 | 100.87 | 67,562 | +0.21(+0.21%) |
Jul 10, 2007 | 100.86 | 100.90 | 100.34 | 100.66 | 54,384 | -0.13(-0.13%) |
Jul 09, 2007 | 101.35 | 101.52 | 100.61 | 100.80 | 86,806 | +0.19(+0.19%) |
Jul 06, 2007 | 100.87 | 101.40 | 99.97 | 100.61 | 90,990 | -0.36(-0.36%) |
Jul 05, 2007 | 102.21 | 102.30 | 100.97 | 100.97 | 75,302 | -2.63(-2.54%) |
Jul 03, 2007 | 102.79 | 103.61 | 102.79 | 103.60 | 16,106 | +1.77(+1.74%) |
Jul 02, 2007 | 102.97 | 103.76 | 101.83 | 101.83 | 88,793 | +1.04(+1.03%) |
Jun 29, 2007 | 102.27 | 102.40 | 100.79 | 100.79 | 89,212 | -2.48(-2.40%) |
Jun 28, 2007 | 100.30 | 103.26 | 100.20 | 103.26 | 147,885 | +3.35(+3.35%) |
Jun 27, 2007 | 99.10 | 100.07 | 98.72 | 99.92 | 30,120 | +0.37(+0.37%) |
Jun 26, 2007 | 99.44 | 100.11 | 99.44 | 99.54 | 7,530 | +0.34(+0.35%) |
Jun 25, 2007 | 99.63 | 100.12 | 98.91 | 99.20 | 30,120 | +1.16(+1.18%) |
Jun 22, 2007 | 99.02 | 99.05 | 97.98 | 98.04 | 12,132 | -1.15(-1.16%) |
Jun 21, 2007 | 98.68 | 99.25 | 98.64 | 99.19 | 25,832 | +0.23(+0.23%) |
Jun 20, 2007 | 99.21 | 99.58 | 98.52 | 98.96 | 18,930 | -0.49(-0.49%) |
Jun 19, 2007 | 99.04 | 99.68 | 99.04 | 99.45 | 43,194 | +0.68(+0.69%) |
Jun 18, 2007 | 98.15 | 98.77 | 98.11 | 98.77 | 30,330 | +0.38(+0.39%) |
Jun 15, 2007 | 98.20 | 98.49 | 97.93 | 98.39 | 13,596 | +0.36(+0.37%) |
Jun 14, 2007 | 97.43 | 98.16 | 97.35 | 98.02 | 20,289 | +0.39(+0.40%) |
Jun 13, 2007 | 96.50 | 98.31 | 96.48 | 97.63 | 30,643 | +2.01(+2.10%) |
Jun 12, 2007 | 96.66 | 96.89 | 95.62 | 95.62 | 16,943 | -1.39(-1.43%) |
Jun 11, 2007 | 96.87 | 97.35 | 96.59 | 97.01 | 20,394 | -0.31(-0.31%) |
Jun 08, 2007 | 96.61 | 97.35 | 96.61 | 97.32 | 44,972 | +2.51(+2.64%) |
Jun 07, 2007 | 96.38 | 96.38 | 94.69 | 94.81 | 21,753 | -0.73(-0.76%) |
Jun 06, 2007 | 95.85 | 96.09 | 94.32 | 95.54 | 128,746 | +1.50(+1.60%) |
Jun 05, 2007 | 94.37 | 94.66 | 94.04 | 94.04 | 21,753 | -0.06(-0.06%) |
Jun 04, 2007 | 93.89 | 94.09 | 93.71 | 94.09 | 15,687 | -0.28(-0.29%) |
Jun 01, 2007 | 93.94 | 94.58 | 93.94 | 94.37 | 40,788 | -0.24(-0.25%) |
May 31, 2007 | 94.08 | 94.74 | 94.08 | 94.61 | 22,486 | +2.17(+2.35%) |
May 30, 2007 | 91.50 | 93.23 | 91.50 | 92.44 | 29,388 | -0.88(-0.94%) |
May 29, 2007 | 93.02 | 93.55 | 92.84 | 93.32 | 13,491 | +0.83(+0.90%) |
May 25, 2007 | 92.12 | 93.09 | 92.12 | 92.49 | 11,713 | +0.16(+0.18%) |
May 24, 2007 | 93.22 | 93.57 | 92.21 | 92.33 | 13,596 | +0.28(+0.30%) |
May 23, 2007 | 92.45 | 92.76 | 92.05 | 92.05 | 13,177 | -0.84(-0.91%) |
May 22, 2007 | 92.94 | 92.99 | 92.33 | 92.89 | 16,524 | -0.43(-0.46%) |
May 21, 2007 | 93.20 | 94.18 | 92.81 | 93.32 | 25,414 | +0.14(+0.15%) |
May 18, 2007 | 92.81 | 93.37 | 92.79 | 93.18 | 16,420 | +0.51(+0.55%) |
May 17, 2007 | 92.39 | 92.84 | 91.79 | 92.67 | 18,302 | -1.24(-1.32%) |
May 16, 2007 | 93.40 | 93.94 | 92.79 | 93.91 | 12,445 | +0.67(+0.72%) |
May 15, 2007 | 93.50 | 93.64 | 92.99 | 93.24 | 14,746 | -0.61(-0.65%) |
May 14, 2007 | 93.80 | 94.08 | 93.59 | 93.86 | 11,713 | +0.15(+0.16%) |
May 11, 2007 | 92.79 | 93.70 | 92.67 | 93.70 | 14,746 | +0.92(+0.99%) |
May 10, 2007 | 93.51 | 93.70 | 92.75 | 92.78 | 17,465 | -0.79(-0.85%) |
May 09, 2007 | 92.70 | 93.59 | 92.70 | 93.58 | 17,570 | +1.31(+1.42%) |
May 08, 2007 | 92.75 | 92.89 | 91.92 | 92.27 | 20,708 | -2.19(-2.32%) |
May 07, 2007 | 95.14 | 95.14 | 94.21 | 94.46 | 11,609 | -0.58(-0.61%) |
May 04, 2007 | 94.66 | 95.38 | 94.66 | 95.04 | 15,374 | +0.24(+0.25%) |
May 03, 2007 | 93.94 | 94.90 | 93.93 | 94.80 | 17,570 | +0.81(+0.86%) |
May 02, 2007 | 93.37 | 94.22 | 93.37 | 93.99 | 10,772 | +1.44(+1.56%) |
May 01, 2007 | 92.56 | 92.81 | 91.95 | 92.55 | 21,126 | -0.68(-0.73%) |
Apr 30, 2007 | 93.22 | 93.68 | 92.66 | 93.22 | 26,251 | -0.33(-0.36%) |
Apr 27, 2007 | 93.74 | 93.74 | 93.22 | 93.56 | 15,269 | -0.81(-0.86%) |
Apr 26, 2007 | 94.47 | 94.47 | 94.06 | 94.37 | 11,190 | +0.01(+0.01%) |
Apr 25, 2007 | 93.47 | 94.42 | 93.47 | 94.36 | 8,053 | +1.03(+1.11%) |
Apr 24, 2007 | 93.29 | 93.44 | 92.75 | 93.33 | 18,198 | -0.24(-0.26%) |
Apr 23, 2007 | 93.62 | 93.86 | 93.32 | 93.57 | 14,642 | -0.37(-0.40%) |
Apr 20, 2007 | 93.46 | 94.11 | 93.46 | 93.94 | 11,086 | +1.20(+1.30%) |
Apr 19, 2007 | 92.75 | 93.20 | 92.53 | 92.74 | 12,236 | -1.30(-1.38%) |
Apr 18, 2007 | 93.65 | 94.66 | 93.65 | 94.04 | 18,720 | +0.33(+0.36%) |
Apr 17, 2007 | 93.82 | 94.11 | 93.46 | 93.70 | 8,785 | -1.50(-1.58%) |
Apr 16, 2007 | 94.00 | 95.29 | 94.00 | 95.20 | 11,609 | +2.42(+2.61%) |
Apr 13, 2007 | 92.58 | 92.93 | 92.23 | 92.78 | 15,583 | -0.13(-0.14%) |
Apr 12, 2007 | 91.85 | 93.11 | 91.83 | 92.92 | 10,981 | +0.25(+0.27%) |
Apr 11, 2007 | 93.50 | 93.50 | 92.36 | 92.67 | 13,387 | -1.30(-1.38%) |
Apr 10, 2007 | 94.16 | 94.47 | 93.89 | 93.97 | 14,851 | -0.07(-0.07%) |
Apr 09, 2007 | 93.69 | 94.14 | 93.66 | 94.04 | 20,812 | +1.85(+2.01%) |
Apr 05, 2007 | 91.89 | 92.38 | 91.56 | 92.18 | 11,504 | +0.34(+0.37%) |
Apr 04, 2007 | 91.12 | 91.96 | 91.12 | 91.84 | 18,407 | +0.24(+0.26%) |
Apr 03, 2007 | 90.69 | 91.79 | 90.69 | 91.60 | 9,203 | +0.91(+1.00%) |