Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 81.97 | 83.23 | 81.38 | 81.77 | 345,984 | -0.03(-0.04%) |
Apr 29, 2008 | 82.96 | 83.56 | 81.34 | 81.80 | 302,593 | -1.12(-1.35%) |
Apr 28, 2008 | 82.30 | 83.60 | 82.30 | 82.92 | 256,046 | +0.06(+0.07%) |
Apr 25, 2008 | 82.63 | 82.86 | 81.79 | 82.86 | 182,414 | +0.29(+0.35%) |
Apr 24, 2008 | 81.71 | 82.99 | 81.43 | 82.57 | 210,079 | +0.92(+1.13%) |
Apr 23, 2008 | 80.56 | 82.08 | 80.56 | 81.65 | 255,397 | +0.76(+0.94%) |
Apr 22, 2008 | 81.90 | 81.90 | 80.28 | 80.89 | 251,545 | -1.48(-1.80%) |
Apr 21, 2008 | 82.62 | 82.79 | 81.78 | 82.38 | 243,282 | -0.91(-1.09%) |
Apr 18, 2008 | 82.44 | 83.61 | 82.16 | 83.29 | 282,141 | +1.66(+2.03%) |
Apr 17, 2008 | 81.14 | 81.63 | 80.13 | 81.63 | 457,095 | +0.16(+0.20%) |
Apr 16, 2008 | 79.97 | 81.48 | 79.77 | 81.46 | 386,760 | +1.83(+2.30%) |
Apr 15, 2008 | 79.25 | 79.88 | 78.91 | 79.63 | 404,873 | +0.96(+1.22%) |
Apr 14, 2008 | 78.17 | 79.06 | 77.69 | 78.67 | 308,678 | +0.64(+0.82%) |
Apr 11, 2008 | 78.33 | 78.85 | 77.74 | 78.03 | 271,638 | -1.27(-1.60%) |
Apr 10, 2008 | 79.36 | 79.54 | 78.30 | 79.30 | 343,078 | -0.36(-0.45%) |
Apr 09, 2008 | 80.15 | 80.30 | 79.45 | 79.66 | 206,711 | -0.55(-0.69%) |
Apr 08, 2008 | 80.79 | 80.80 | 79.64 | 80.21 | 309,288 | -1.31(-1.61%) |
Apr 07, 2008 | 81.48 | 81.55 | 80.38 | 81.52 | 297,101 | +0.55(+0.68%) |
Apr 04, 2008 | 79.98 | 81.11 | 79.67 | 80.97 | 274,937 | +1.18(+1.48%) |
Apr 03, 2008 | 78.91 | 80.42 | 78.91 | 79.79 | 453,692 | +0.19(+0.24%) |
Apr 02, 2008 | 80.34 | 81.02 | 79.30 | 79.59 | 460,290 | -0.75(-0.93%) |
Apr 01, 2008 | 79.43 | 80.43 | 79.28 | 80.34 | 341,119 | +1.40(+1.77%) |
Mar 31, 2008 | 79.69 | 79.86 | 78.47 | 78.94 | 508,329 | -0.98(-1.23%) |
Mar 28, 2008 | 80.80 | 80.97 | 79.62 | 79.92 | 283,287 | -0.93(-1.15%) |
Mar 27, 2008 | 81.29 | 81.43 | 80.22 | 80.85 | 498,020 | -0.02(-0.02%) |
Mar 26, 2008 | 81.91 | 81.91 | 80.52 | 80.87 | 421,124 | -1.57(-1.91%) |
Mar 25, 2008 | 81.77 | 82.73 | 81.77 | 82.44 | 359,469 | +0.62(+0.76%) |
Mar 24, 2008 | 82.07 | 83.38 | 81.79 | 81.82 | 692,539 | +0.30(+0.37%) |
Mar 21, 2008 | 79.78 | 81.71 | 79.30 | 81.52 | 572,029 | +0.00(+0.00%) |
Mar 20, 2008 | 79.78 | 81.71 | 79.30 | 81.52 | 572,029 | +1.59(+1.99%) |
Mar 19, 2008 | 81.36 | 81.80 | 79.83 | 79.93 | 491,835 | -1.34(-1.65%) |
Mar 18, 2008 | 79.79 | 81.33 | 78.98 | 81.27 | 595,773 | +2.68(+3.41%) |
Mar 17, 2008 | 77.95 | 78.91 | 77.02 | 78.59 | 471,136 | -0.90(-1.13%) |
Mar 14, 2008 | 79.65 | 79.98 | 77.87 | 79.49 | 621,520 | +0.34(+0.43%) |
Mar 13, 2008 | 78.05 | 79.81 | 77.77 | 79.16 | 344,934 | -0.02(-0.02%) |
Mar 12, 2008 | 79.79 | 79.98 | 79.08 | 79.17 | 416,868 | -0.40(-0.50%) |
Mar 11, 2008 | 81.04 | 81.13 | 78.57 | 79.57 | 745,639 | +0.21(+0.27%) |
Mar 10, 2008 | 81.62 | 81.93 | 79.36 | 79.36 | 489,876 | -2.30(-2.82%) |
Mar 07, 2008 | 81.95 | 82.20 | 81.08 | 81.66 | 389,205 | -0.94(-1.14%) |
Mar 06, 2008 | 82.62 | 83.09 | 82.14 | 82.60 | 603,464 | -0.48(-0.58%) |
Mar 05, 2008 | 82.78 | 83.10 | 82.36 | 83.08 | 700,741 | +0.57(+0.69%) |
Mar 04, 2008 | 82.45 | 82.94 | 81.74 | 82.51 | 572,450 | -0.83(-1.00%) |
Mar 03, 2008 | 84.39 | 84.39 | 82.88 | 83.35 | 471,217 | -1.38(-1.63%) |
Feb 29, 2008 | 86.40 | 86.63 | 84.64 | 84.72 | 389,880 | -2.69(-3.07%) |
Feb 28, 2008 | 87.12 | 87.66 | 86.23 | 87.41 | 344,831 | -0.50(-0.57%) |
Feb 27, 2008 | 87.80 | 88.38 | 87.56 | 87.91 | 315,760 | -0.44(-0.49%) |
Feb 26, 2008 | 86.82 | 88.89 | 86.77 | 88.35 | 432,159 | +0.81(+0.92%) |
Feb 25, 2008 | 88.19 | 88.32 | 86.70 | 87.55 | 644,200 | -0.89(-1.01%) |
Feb 22, 2008 | 88.55 | 88.79 | 87.36 | 88.44 | 373,591 | -0.03(-0.03%) |
Feb 21, 2008 | 88.12 | 88.55 | 87.79 | 88.47 | 449,538 | +0.70(+0.80%) |
Feb 20, 2008 | 86.42 | 87.77 | 86.34 | 87.77 | 324,007 | +0.70(+0.80%) |
Feb 19, 2008 | 87.37 | 87.49 | 86.51 | 87.07 | 507,200 | +0.43(+0.49%) |
Feb 18, 2008 | 85.89 | 86.66 | 85.27 | 86.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 85.89 | 86.66 | 85.27 | 86.64 | 333,963 | +0.24(+0.28%) |
Feb 14, 2008 | 88.06 | 88.06 | 85.41 | 86.40 | 381,205 | -1.18(-1.35%) |
Feb 13, 2008 | 86.68 | 87.58 | 86.13 | 87.58 | 382,773 | +1.47(+1.71%) |
Feb 12, 2008 | 85.36 | 87.35 | 84.94 | 86.11 | 285,170 | +1.08(+1.27%) |
Feb 11, 2008 | 85.66 | 85.66 | 84.11 | 85.03 | 275,040 | -0.72(-0.84%) |
Feb 08, 2008 | 85.09 | 85.92 | 84.04 | 85.75 | 435,693 | +0.58(+0.68%) |
Feb 07, 2008 | 84.13 | 85.41 | 84.05 | 85.17 | 498,463 | +0.37(+0.43%) |
Feb 06, 2008 | 86.62 | 86.83 | 84.61 | 84.80 | 535,441 | -1.66(-1.92%) |
Feb 05, 2008 | 87.89 | 88.52 | 85.35 | 86.46 | 638,440 | -2.85(-3.19%) |
Feb 04, 2008 | 91.02 | 91.02 | 89.20 | 89.31 | 322,148 | -1.81(-1.99%) |
Feb 01, 2008 | 88.76 | 91.43 | 88.76 | 91.13 | 625,747 | +1.90(+2.13%) |
Jan 31, 2008 | 86.82 | 89.78 | 85.85 | 89.22 | 1,066,553 | +4.10(+4.82%) |
Jan 30, 2008 | 86.86 | 86.87 | 84.15 | 85.12 | 414,312 | -1.50(-1.74%) |
Jan 29, 2008 | 85.00 | 86.97 | 84.33 | 86.62 | 512,243 | +1.85(+2.19%) |
Jan 28, 2008 | 84.34 | 84.77 | 83.31 | 84.77 | 427,919 | +0.44(+0.52%) |
Jan 25, 2008 | 83.41 | 84.84 | 82.75 | 84.34 | 620,902 | +1.41(+1.70%) |
Jan 24, 2008 | 79.64 | 83.45 | 78.66 | 82.93 | 775,414 | +3.87(+4.90%) |
Jan 23, 2008 | 77.56 | 79.17 | 76.92 | 79.06 | 773,163 | +0.04(+0.05%) |
Jan 22, 2008 | 79.20 | 80.43 | 76.65 | 79.02 | 768,477 | -1.42(-1.76%) |
Jan 21, 2008 | 81.98 | 82.45 | 79.87 | 80.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 81.98 | 82.45 | 79.87 | 80.44 | 485,443 | -1.26(-1.54%) |
Jan 17, 2008 | 82.47 | 83.18 | 81.50 | 81.70 | 623,891 | -0.60(-0.73%) |
Jan 16, 2008 | 79.81 | 83.36 | 79.77 | 82.30 | 611,521 | +2.02(+2.51%) |
Jan 15, 2008 | 82.04 | 83.18 | 80.21 | 80.28 | 740,052 | -2.08(-2.52%) |
Jan 14, 2008 | 84.37 | 84.37 | 82.07 | 82.36 | 620,695 | -1.10(-1.31%) |
Jan 11, 2008 | 82.45 | 84.61 | 81.52 | 83.45 | 747,082 | +2.75(+3.40%) |
Jan 10, 2008 | 79.07 | 80.95 | 78.80 | 80.71 | 627,293 | +1.22(+1.54%) |
Jan 09, 2008 | 79.70 | 79.96 | 78.77 | 79.49 | 541,420 | -0.58(-0.73%) |
Jan 08, 2008 | 82.08 | 82.40 | 79.98 | 80.07 | 498,226 | -1.43(-1.75%) |
Jan 07, 2008 | 81.59 | 82.04 | 81.01 | 81.49 | 394,991 | +0.11(+0.13%) |
Jan 04, 2008 | 81.83 | 82.57 | 81.11 | 81.39 | 353,284 | -1.38(-1.66%) |
Jan 03, 2008 | 83.31 | 83.94 | 82.49 | 82.76 | 351,325 | -0.56(-0.68%) |
Jan 02, 2008 | 85.80 | 85.90 | 82.96 | 83.33 | 401,760 | -2.65(-3.08%) |
Jan 01, 2008 | 85.82 | 86.46 | 85.58 | 85.97 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 85.82 | 86.46 | 85.58 | 85.97 | 274,730 | -0.12(-0.14%) |
Dec 28, 2007 | 85.74 | 86.50 | 85.49 | 86.09 | 240,260 | +0.20(+0.24%) |
Dec 27, 2007 | 87.24 | 87.57 | 85.87 | 85.89 | 256,896 | -1.57(-1.80%) |
Dec 26, 2007 | 87.79 | 88.14 | 87.34 | 87.46 | 185,250 | -0.33(-0.38%) |
Dec 24, 2007 | 87.06 | 88.10 | 87.06 | 87.79 | 56,867 | +0.72(+0.82%) |
Dec 21, 2007 | 86.92 | 87.82 | 86.74 | 87.07 | 389,337 | +0.79(+0.91%) |
Dec 20, 2007 | 86.47 | 87.10 | 85.26 | 86.29 | 356,480 | +0.11(+0.12%) |
Dec 19, 2007 | 87.67 | 87.87 | 86.12 | 86.18 | 364,218 | -1.78(-2.02%) |
Dec 18, 2007 | 87.47 | 88.27 | 86.89 | 87.95 | 314,628 | +1.12(+1.28%) |
Dec 17, 2007 | 86.82 | 88.23 | 86.24 | 86.84 | 382,355 | -1.82(-2.06%) |
Dec 14, 2007 | 88.11 | 89.16 | 87.55 | 88.66 | 274,318 | -0.54(-0.61%) |
Dec 13, 2007 | 88.89 | 89.20 | 88.00 | 89.20 | 466,578 | +0.01(+0.01%) |
Dec 12, 2007 | 89.92 | 89.92 | 88.13 | 89.20 | 466,527 | +1.12(+1.27%) |
Dec 11, 2007 | 90.80 | 91.10 | 87.88 | 88.08 | 415,343 | -2.47(-2.73%) |
Dec 10, 2007 | 88.57 | 90.55 | 88.57 | 90.55 | 391,736 | +2.05(+2.31%) |
Dec 07, 2007 | 88.06 | 89.20 | 87.97 | 88.51 | 192,245 | -0.07(-0.08%) |
Dec 06, 2007 | 87.41 | 88.99 | 87.14 | 88.57 | 586,274 | +1.22(+1.40%) |
Dec 05, 2007 | 90.23 | 91.48 | 86.05 | 87.35 | 1,041,916 | +0.02(+0.02%) |
Dec 04, 2007 | 86.27 | 87.77 | 86.20 | 87.33 | 579,769 | +0.15(+0.17%) |
Dec 03, 2007 | 85.58 | 87.91 | 85.15 | 87.19 | 495,443 | +0.63(+0.73%) |
Nov 30, 2007 | 86.62 | 86.92 | 86.08 | 86.56 | 268,575 | +0.95(+1.11%) |
Nov 29, 2007 | 86.08 | 86.08 | 84.94 | 85.61 | 394,932 | -0.66(-0.76%) |
Nov 28, 2007 | 84.96 | 86.54 | 84.78 | 86.27 | 446,476 | +1.31(+1.54%) |
Nov 27, 2007 | 84.01 | 85.05 | 83.59 | 84.96 | 419,157 | +0.66(+0.78%) |
Nov 26, 2007 | 84.05 | 85.89 | 84.05 | 84.30 | 547,812 | -0.55(-0.65%) |
Nov 23, 2007 | 84.00 | 85.37 | 83.68 | 84.85 | 116,593 | +0.87(+1.04%) |
Nov 21, 2007 | 83.29 | 85.04 | 83.29 | 83.98 | 407,715 | +0.30(+0.36%) |
Nov 20, 2007 | 84.05 | 84.98 | 82.65 | 83.68 | 792,255 | -0.56(-0.67%) |
Nov 19, 2007 | 86.09 | 86.16 | 84.24 | 84.24 | 526,451 | -2.57(-2.96%) |
Nov 16, 2007 | 86.58 | 87.44 | 85.93 | 86.81 | 526,266 | +0.39(+0.45%) |
Nov 15, 2007 | 85.36 | 87.02 | 84.39 | 86.42 | 592,965 | +0.81(+0.94%) |
Nov 14, 2007 | 86.82 | 86.82 | 85.54 | 85.62 | 427,920 | -0.72(-0.83%) |
Nov 13, 2007 | 86.93 | 86.93 | 84.48 | 86.33 | 553,038 | +0.16(+0.19%) |
Nov 12, 2007 | 84.71 | 87.91 | 84.02 | 86.17 | 643,335 | +1.56(+1.85%) |
Nov 09, 2007 | 87.60 | 87.60 | 84.26 | 84.61 | 724,506 | -3.77(-4.27%) |
Nov 08, 2007 | 87.96 | 88.95 | 86.67 | 88.38 | 464,723 | +0.11(+0.12%) |
Nov 07, 2007 | 89.83 | 91.20 | 87.97 | 88.27 | 708,115 | -2.10(-2.32%) |
Nov 06, 2007 | 91.38 | 91.38 | 87.77 | 90.37 | 872,025 | -0.94(-1.03%) |
Nov 05, 2007 | 91.91 | 91.95 | 90.53 | 91.31 | 359,010 | -0.84(-0.92%) |
Nov 02, 2007 | 94.16 | 94.16 | 91.89 | 92.15 | 341,635 | -1.46(-1.56%) |
Nov 01, 2007 | 93.03 | 94.84 | 92.51 | 93.62 | 373,386 | -0.33(-0.35%) |
Oct 31, 2007 | 92.89 | 93.95 | 92.40 | 93.95 | 314,213 | +1.29(+1.39%) |
Oct 30, 2007 | 93.46 | 93.56 | 92.66 | 92.66 | 151,127 | -0.87(-0.93%) |
Oct 29, 2007 | 93.95 | 94.00 | 93.12 | 93.53 | 139,272 | +0.12(+0.12%) |
Oct 26, 2007 | 92.74 | 93.62 | 92.15 | 93.41 | 244,835 | +1.48(+1.61%) |
Oct 25, 2007 | 92.77 | 92.77 | 91.31 | 91.93 | 263,700 | -0.47(-0.50%) |
Oct 24, 2007 | 91.40 | 92.47 | 90.79 | 92.40 | 392,767 | +0.61(+0.67%) |
Oct 23, 2007 | 91.29 | 92.00 | 90.00 | 91.79 | 346,892 | +0.69(+0.76%) |
Oct 22, 2007 | 88.40 | 91.71 | 88.40 | 91.10 | 377,510 | +1.97(+2.21%) |
Oct 19, 2007 | 91.67 | 91.67 | 89.07 | 89.13 | 383,180 | -2.64(-2.88%) |
Oct 18, 2007 | 91.47 | 92.44 | 91.47 | 91.77 | 538,431 | +0.10(+0.11%) |
Oct 17, 2007 | 92.24 | 92.97 | 91.15 | 91.67 | 488,021 | +0.30(+0.33%) |
Oct 16, 2007 | 91.59 | 92.78 | 91.03 | 91.37 | 389,468 | -0.18(-0.20%) |
Oct 15, 2007 | 90.60 | 92.44 | 90.60 | 91.55 | 660,178 | +1.36(+1.51%) |
Oct 12, 2007 | 95.55 | 95.79 | 88.73 | 90.19 | 1,136,860 | -5.07(-5.33%) |
Oct 11, 2007 | 96.66 | 96.79 | 94.53 | 95.27 | 335,965 | -0.89(-0.93%) |
Oct 10, 2007 | 96.33 | 96.91 | 95.74 | 96.16 | 207,826 | -0.15(-0.15%) |
Oct 09, 2007 | 95.80 | 96.53 | 95.54 | 96.31 | 399,604 | +0.50(+0.53%) |
Oct 08, 2007 | 96.20 | 98.97 | 95.32 | 95.80 | 394,107 | -0.38(-0.39%) |
Oct 05, 2007 | 95.83 | 96.52 | 95.49 | 96.18 | 306,997 | +0.82(+0.86%) |
Oct 04, 2007 | 96.53 | 96.77 | 95.35 | 95.35 | 135,149 | -0.69(-0.72%) |
Oct 03, 2007 | 96.07 | 96.62 | 95.61 | 96.04 | 248,958 | -0.17(-0.18%) |
Oct 02, 2007 | 96.50 | 96.99 | 96.00 | 96.22 | 241,639 | -0.48(-0.49%) |
Oct 01, 2007 | 96.03 | 96.98 | 95.77 | 96.69 | 228,650 | +1.04(+1.09%) |
Sep 28, 2007 | 95.31 | 96.33 | 95.06 | 95.66 | 279,163 | -0.47(-0.48%) |
Sep 27, 2007 | 96.28 | 96.67 | 95.29 | 96.12 | 178,240 | +0.00(+0.00%) |
Sep 26, 2007 | 95.83 | 96.76 | 95.72 | 96.12 | 228,856 | +0.59(+0.62%) |
Sep 25, 2007 | 95.52 | 96.42 | 94.97 | 95.53 | 320,296 | +0.01(+0.01%) |
Sep 24, 2007 | 96.63 | 96.99 | 95.47 | 95.52 | 224,217 | -1.24(-1.28%) |
Sep 21, 2007 | 96.71 | 97.32 | 96.33 | 96.76 | 307,616 | +0.94(+0.98%) |
Sep 20, 2007 | 96.72 | 96.65 | 95.27 | 95.82 | 461,733 | -0.90(-0.93%) |
Sep 19, 2007 | 97.00 | 97.94 | 96.07 | 96.72 | 225,145 | +0.28(+0.29%) |
Sep 18, 2007 | 95.11 | 96.88 | 94.26 | 96.44 | 281,947 | +1.33(+1.40%) |
Sep 17, 2007 | 95.23 | 96.03 | 94.38 | 95.11 | 285,555 | +0.28(+0.30%) |
Sep 14, 2007 | 95.18 | 95.35 | 93.86 | 94.83 | 184,734 | -0.35(-0.37%) |
Sep 13, 2007 | 95.57 | 95.94 | 94.85 | 95.18 | 354,418 | +0.01(+0.01%) |
Sep 12, 2007 | 93.12 | 95.97 | 93.12 | 95.17 | 274,318 | +2.03(+2.18%) |
Sep 11, 2007 | 92.38 | 93.32 | 92.32 | 93.14 | 181,229 | +0.77(+0.83%) |
Sep 10, 2007 | 93.22 | 93.97 | 92.08 | 92.38 | 309,059 | -1.07(-1.14%) |
Sep 07, 2007 | 92.94 | 95.06 | 92.47 | 93.44 | 360,294 | -0.24(-0.26%) |
Sep 06, 2007 | 94.94 | 95.03 | 93.48 | 93.69 | 392,870 | -1.25(-1.32%) |
Sep 05, 2007 | 94.38 | 95.22 | 93.89 | 94.94 | 309,987 | +0.29(+0.31%) |
Sep 04, 2007 | 94.71 | 95.56 | 93.93 | 94.65 | 297,719 | +0.02(+0.02%) |
Aug 31, 2007 | 93.46 | 95.02 | 93.26 | 94.63 | 331,120 | +1.16(+1.25%) |
Aug 30, 2007 | 94.11 | 94.21 | 92.98 | 93.46 | 341,738 | -0.65(-0.69%) |
Aug 29, 2007 | 93.53 | 94.59 | 91.92 | 94.11 | 497,505 | +1.31(+1.41%) |
Aug 28, 2007 | 93.13 | 93.37 | 92.49 | 92.80 | 439,054 | -1.08(-1.15%) |
Aug 27, 2007 | 95.02 | 95.02 | 93.43 | 93.88 | 314,213 | -0.89(-0.94%) |
Aug 24, 2007 | 92.00 | 94.86 | 91.72 | 94.77 | 363,077 | +2.66(+2.89%) |
Aug 23, 2007 | 92.65 | 93.50 | 91.54 | 92.11 | 306,482 | -0.53(-0.58%) |
Aug 22, 2007 | 90.66 | 92.72 | 90.46 | 92.65 | 368,850 | +3.17(+3.55%) |
Aug 21, 2007 | 88.93 | 91.16 | 88.71 | 89.48 | 340,913 | +0.54(+0.61%) |
Aug 20, 2007 | 89.48 | 89.95 | 87.31 | 88.93 | 793,163 | -0.50(-0.56%) |
Aug 17, 2007 | 90.21 | 92.76 | 88.04 | 89.44 | 805,121 | +2.06(+2.35%) |
Aug 16, 2007 | 89.00 | 91.80 | 84.82 | 87.38 | 1,080,573 | -1.62(-1.82%) |
Aug 15, 2007 | 93.06 | 93.98 | 88.56 | 89.00 | 445,548 | -3.65(-3.94%) |
Aug 14, 2007 | 92.71 | 93.18 | 90.23 | 92.65 | 601,624 | +0.55(+0.60%) |
Aug 13, 2007 | 88.29 | 93.70 | 88.52 | 92.10 | 755,845 | +3.80(+4.31%) |
Aug 10, 2007 | 88.27 | 91.50 | 85.47 | 88.29 | 1,391,901 | -1.48(-1.65%) |
Aug 09, 2007 | 101.42 | 101.84 | 89.76 | 89.78 | 1,263,040 | -11.64(-11.48%) |
Aug 08, 2007 | 99.03 | 101.85 | 97.68 | 101.42 | 743,783 | +2.80(+2.84%) |
Aug 07, 2007 | 96.31 | 99.58 | 94.04 | 98.61 | 875,943 | +2.31(+2.40%) |
Aug 06, 2007 | 94.03 | 96.55 | 92.87 | 96.31 | 427,920 | +2.59(+2.76%) |
Aug 03, 2007 | 94.03 | 95.37 | 93.59 | 93.72 | 406,581 | -1.66(-1.74%) |
Aug 02, 2007 | 96.12 | 96.49 | 94.59 | 95.37 | 489,361 | -0.14(-0.14%) |
Aug 01, 2007 | 94.83 | 96.36 | 93.52 | 95.51 | 443,486 | +0.68(+0.72%) |
Jul 31, 2007 | 95.38 | 95.76 | 94.69 | 94.83 | 608,325 | +0.42(+0.44%) |
Jul 30, 2007 | 91.57 | 94.81 | 91.57 | 94.41 | 546,162 | +1.18(+1.27%) |
Jul 27, 2007 | 94.93 | 96.76 | 93.23 | 93.23 | 609,150 | -1.63(-1.72%) |
Jul 26, 2007 | 95.80 | 97.41 | 93.89 | 94.86 | 798,832 | -2.10(-2.16%) |
Jul 25, 2007 | 100.12 | 101.09 | 96.78 | 96.96 | 731,206 | -2.64(-2.65%) |
Jul 24, 2007 | 105.20 | 105.20 | 99.06 | 99.59 | 441,425 | -2.61(-2.55%) |
Jul 23, 2007 | 101.88 | 103.51 | 101.88 | 102.20 | 302,977 | +0.55(+0.54%) |
Jul 20, 2007 | 102.74 | 102.82 | 101.23 | 101.65 | 383,076 | -1.26(-1.23%) |
Jul 19, 2007 | 102.14 | 103.31 | 102.14 | 102.91 | 291,843 | +0.93(+0.91%) |
Jul 18, 2007 | 102.88 | 103.24 | 101.52 | 101.98 | 359,160 | -1.33(-1.29%) |
Jul 17, 2007 | 103.40 | 103.58 | 102.81 | 103.31 | 333,697 | -0.13(-0.12%) |
Jul 16, 2007 | 102.52 | 103.82 | 101.96 | 103.44 | 443,796 | +0.82(+0.80%) |
Jul 13, 2007 | 102.05 | 102.61 | 101.74 | 102.61 | 228,650 | +0.61(+0.60%) |
Jul 12, 2007 | 101.02 | 102.53 | 101.02 | 102.00 | 364,005 | +0.98(+0.97%) |
Jul 11, 2007 | 99.96 | 101.10 | 99.50 | 101.02 | 242,979 | +0.87(+0.87%) |
Jul 10, 2007 | 101.31 | 101.58 | 100.03 | 100.15 | 249,371 | -1.28(-1.26%) |
Jul 09, 2007 | 102.05 | 102.05 | 100.41 | 101.43 | 271,844 | -0.36(-0.35%) |
Jul 06, 2007 | 101.37 | 101.96 | 100.75 | 101.79 | 268,339 | +0.33(+0.33%) |
Jul 05, 2007 | 102.30 | 101.84 | 101.04 | 101.46 | 217,310 | -0.47(-0.46%) |
Jul 03, 2007 | 101.56 | 102.21 | 101.27 | 101.92 | 117,314 | +0.47(+0.47%) |
Jul 02, 2007 | 99.60 | 101.45 | 99.60 | 101.45 | 231,433 | +1.55(+1.55%) |
Jun 29, 2007 | 100.49 | 100.74 | 99.22 | 99.89 | 272,462 | -0.64(-0.64%) |
Jun 28, 2007 | 101.49 | 101.37 | 100.24 | 100.53 | 288,544 | -0.95(-0.94%) |
Jun 27, 2007 | 99.36 | 101.49 | 98.41 | 101.49 | 503,896 | +2.12(+2.14%) |
Jun 26, 2007 | 96.97 | 99.86 | 96.92 | 99.36 | 712,444 | +2.64(+2.73%) |
Jun 25, 2007 | 97.02 | 98.22 | 96.58 | 96.72 | 281,122 | +0.00(+0.00%) |
Jun 22, 2007 | 98.55 | 98.55 | 96.72 | 96.72 | 527,503 | -2.22(-2.25%) |
Jun 21, 2007 | 98.41 | 99.26 | 97.49 | 98.94 | 312,358 | +0.70(+0.71%) |
Jun 20, 2007 | 98.19 | 99.06 | 95.81 | 98.25 | 447,507 | -0.79(-0.79%) |
Jun 19, 2007 | 98.32 | 99.43 | 97.86 | 99.03 | 287,410 | +0.73(+0.74%) |
Jun 18, 2007 | 96.51 | 98.47 | 96.34 | 98.30 | 275,452 | +1.14(+1.17%) |
Jun 15, 2007 | 98.10 | 98.97 | 97.17 | 97.17 | 401,014 | -0.60(-0.62%) |
Jun 14, 2007 | 96.86 | 98.53 | 96.86 | 97.77 | 356,170 | +0.38(+0.39%) |
Jun 13, 2007 | 98.07 | 98.61 | 96.21 | 97.39 | 639,870 | -0.59(-0.60%) |
Jun 12, 2007 | 99.53 | 100.07 | 97.80 | 97.98 | 720,898 | -2.31(-2.30%) |
Jun 11, 2007 | 99.04 | 100.37 | 98.26 | 100.29 | 301,740 | +1.05(+1.06%) |
Jun 08, 2007 | 98.94 | 99.47 | 98.46 | 99.24 | 236,278 | +0.30(+0.30%) |
Jun 07, 2007 | 98.27 | 99.68 | 98.27 | 98.94 | 470,392 | +0.16(+0.17%) |
Jun 06, 2007 | 98.85 | 99.10 | 97.97 | 98.78 | 337,821 | -0.31(-0.31%) |
Jun 05, 2007 | 98.70 | 99.37 | 98.44 | 99.09 | 481,629 | +0.15(+0.15%) |
Jun 04, 2007 | 97.62 | 98.98 | 97.15 | 98.94 | 312,048 | +1.09(+1.11%) |
Jun 01, 2007 | 97.00 | 97.86 | 96.77 | 97.86 | 313,389 | +0.73(+0.75%) |
May 31, 2007 | 97.20 | 97.30 | 96.67 | 97.13 | 453,280 | +0.06(+0.06%) |
May 30, 2007 | 95.55 | 97.07 | 95.51 | 97.07 | 572,038 | +0.76(+0.79%) |
May 29, 2007 | 95.08 | 96.32 | 94.81 | 96.32 | 338,645 | +1.23(+1.30%) |
May 25, 2007 | 94.09 | 95.32 | 93.73 | 95.08 | 262,463 | +0.83(+0.89%) |
May 24, 2007 | 94.39 | 95.12 | 94.08 | 94.25 | 392,870 | +0.01(+0.01%) |
May 23, 2007 | 93.00 | 95.08 | 92.94 | 94.24 | 335,862 | +1.24(+1.34%) |
May 22, 2007 | 91.93 | 93.11 | 91.93 | 93.00 | 428,951 | +0.93(+1.01%) |
May 21, 2007 | 92.19 | 93.11 | 91.81 | 92.07 | 401,117 | -0.36(-0.39%) |
May 18, 2007 | 92.00 | 92.75 | 91.92 | 92.43 | 331,326 | +0.55(+0.60%) |
May 17, 2007 | 91.95 | 92.55 | 91.68 | 91.87 | 266,380 | -0.32(-0.35%) |
May 16, 2007 | 92.07 | 92.23 | 91.77 | 92.19 | 216,073 | +0.37(+0.40%) |
May 15, 2007 | 91.86 | 92.41 | 91.60 | 91.82 | 226,794 | -0.29(-0.32%) |
May 14, 2007 | 91.72 | 92.38 | 91.47 | 92.11 | 294,936 | -0.09(-0.09%) |
May 11, 2007 | 92.44 | 92.46 | 92.06 | 92.20 | 187,518 | -0.15(-0.16%) |
May 10, 2007 | 92.01 | 92.73 | 91.73 | 92.35 | 199,682 | -0.01(-0.01%) |
May 09, 2007 | 91.67 | 92.54 | 91.48 | 92.36 | 228,753 | +0.20(+0.22%) |
May 08, 2007 | 91.81 | 92.56 | 91.02 | 92.15 | 178,961 | +0.10(+0.11%) |
May 07, 2007 | 92.15 | 93.02 | 91.72 | 92.06 | 283,596 | -0.19(-0.21%) |
May 04, 2007 | 88.27 | 93.12 | 88.27 | 92.25 | 898,519 | +4.09(+4.64%) |
May 03, 2007 | 88.18 | 88.49 | 87.49 | 88.16 | 232,258 | -0.17(-0.20%) |
May 02, 2007 | 88.01 | 88.63 | 87.74 | 88.33 | 408,333 | +0.22(+0.25%) |