Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 95.75 | 95.79 | 95.72 | 95.76 | 478,195 | +0.03(+0.03%) |
Apr 29, 2008 | 95.72 | 95.75 | 95.69 | 95.73 | 154,122 | +0.03(+0.03%) |
Apr 28, 2008 | 95.71 | 95.73 | 95.71 | 95.71 | 57,973 | +0.01(+0.01%) |
Apr 25, 2008 | 95.71 | 95.75 | 95.70 | 95.70 | 37,360 | -0.05(-0.05%) |
Apr 24, 2008 | 95.77 | 95.77 | 95.70 | 95.75 | 32,091 | +0.02(+0.02%) |
Apr 23, 2008 | 95.78 | 95.78 | 95.72 | 95.73 | 92,719 | -0.02(-0.02%) |
Apr 22, 2008 | 95.72 | 95.76 | 95.70 | 95.75 | 106,777 | +0.03(+0.03%) |
Apr 21, 2008 | 95.67 | 95.72 | 95.67 | 95.72 | 98,333 | +0.01(+0.01%) |
Apr 18, 2008 | 95.72 | 95.72 | 95.66 | 95.72 | 150,487 | -0.03(-0.04%) |
Apr 17, 2008 | 95.75 | 95.76 | 95.68 | 95.75 | 124,567 | +0.00(+0.00%) |
Apr 16, 2008 | 95.73 | 95.77 | 95.69 | 95.75 | 105,920 | +0.03(+0.04%) |
Apr 15, 2008 | 95.78 | 95.78 | 95.72 | 95.72 | 67,879 | -0.04(-0.04%) |
Apr 14, 2008 | 95.78 | 95.78 | 95.72 | 95.76 | 84,100 | -0.00(-0.00%) |
Apr 11, 2008 | 95.74 | 95.79 | 95.72 | 95.76 | 75,895 | +0.00(+0.00%) |
Apr 10, 2008 | 95.76 | 95.76 | 95.72 | 95.76 | 80,085 | +0.05(+0.05%) |
Apr 09, 2008 | 95.69 | 95.74 | 95.69 | 95.71 | 71,516 | +0.02(+0.02%) |
Apr 08, 2008 | 95.64 | 95.69 | 95.64 | 95.69 | 43,871 | +0.03(+0.04%) |
Apr 07, 2008 | 95.67 | 95.68 | 95.62 | 95.65 | 71,051 | -0.03(-0.03%) |
Apr 04, 2008 | 95.67 | 95.69 | 95.64 | 95.68 | 58,917 | +0.01(+0.01%) |
Apr 03, 2008 | 95.65 | 95.67 | 95.62 | 95.67 | 114,242 | +0.02(+0.02%) |
Apr 02, 2008 | 95.67 | 95.67 | 95.60 | 95.65 | 112,630 | -0.02(-0.02%) |
Apr 01, 2008 | 95.71 | 95.71 | 95.64 | 95.67 | 153,830 | -0.19(-0.20%) |
Mar 31, 2008 | 95.91 | 95.91 | 95.83 | 95.86 | 139,924 | -0.01(-0.01%) |
Mar 28, 2008 | 95.83 | 95.88 | 95.83 | 95.87 | 66,643 | +0.02(+0.02%) |
Mar 27, 2008 | 95.89 | 95.91 | 95.85 | 95.85 | 63,916 | +0.04(+0.05%) |
Mar 26, 2008 | 95.89 | 95.91 | 95.81 | 95.81 | 405,592 | +0.02(+0.02%) |
Mar 25, 2008 | 95.88 | 95.88 | 95.78 | 95.79 | 208,323 | -0.01(-0.01%) |
Mar 24, 2008 | 95.90 | 95.90 | 95.79 | 95.80 | 203,254 | -0.16(-0.16%) |
Mar 21, 2008 | 95.94 | 96.01 | 95.88 | 95.96 | 423,744 | +0.00(+0.00%) |
Mar 20, 2008 | 95.94 | 96.01 | 95.88 | 95.96 | 423,744 | +0.02(+0.02%) |
Mar 19, 2008 | 95.91 | 95.96 | 95.85 | 95.94 | 385,315 | +0.04(+0.05%) |
Mar 18, 2008 | 95.90 | 95.97 | 95.83 | 95.90 | 108,599 | +0.02(+0.02%) |
Mar 17, 2008 | 95.87 | 95.88 | 95.80 | 95.88 | 86,147 | +0.09(+0.09%) |
Mar 14, 2008 | 95.77 | 95.81 | 95.72 | 95.79 | 235,743 | +0.03(+0.04%) |
Mar 13, 2008 | 95.79 | 95.79 | 95.72 | 95.76 | 163,605 | +0.01(+0.01%) |
Mar 12, 2008 | 95.67 | 95.75 | 95.67 | 95.75 | 146,277 | +0.07(+0.07%) |
Mar 11, 2008 | 95.70 | 95.71 | 95.64 | 95.68 | 170,820 | -0.06(-0.06%) |
Mar 10, 2008 | 95.72 | 95.75 | 95.67 | 95.74 | 64,253 | +0.06(+0.06%) |
Mar 07, 2008 | 95.70 | 95.74 | 95.65 | 95.68 | 205,937 | -0.03(-0.04%) |
Mar 06, 2008 | 95.69 | 95.72 | 95.66 | 95.72 | 72,296 | +0.05(+0.05%) |
Mar 05, 2008 | 95.66 | 95.68 | 95.62 | 95.66 | 84,763 | +0.06(+0.06%) |
Mar 04, 2008 | 95.63 | 95.65 | 95.59 | 95.60 | 66,495 | +0.02(+0.02%) |
Mar 03, 2008 | 95.63 | 95.63 | 95.54 | 95.59 | 171,149 | -0.17(-0.18%) |
Feb 29, 2008 | 95.79 | 95.80 | 95.74 | 95.76 | 199,009 | +0.02(+0.02%) |
Feb 28, 2008 | 95.79 | 95.80 | 95.73 | 95.74 | 188,705 | -0.02(-0.02%) |
Feb 27, 2008 | 95.77 | 95.77 | 95.72 | 95.76 | 168,706 | +0.03(+0.03%) |
Feb 26, 2008 | 95.72 | 95.73 | 95.70 | 95.73 | 144,124 | +0.03(+0.03%) |
Feb 25, 2008 | 95.71 | 95.72 | 95.69 | 95.71 | 197,776 | +0.00(+0.00%) |
Feb 22, 2008 | 95.71 | 95.72 | 95.69 | 95.71 | 105,501 | -0.01(-0.01%) |
Feb 21, 2008 | 95.65 | 95.72 | 95.65 | 95.72 | 149,563 | +0.03(+0.03%) |
Feb 20, 2008 | 95.69 | 95.70 | 95.67 | 95.69 | 86,718 | +0.03(+0.03%) |
Feb 19, 2008 | 95.66 | 95.68 | 95.61 | 95.66 | 111,847 | -0.02(-0.02%) |
Feb 18, 2008 | 95.67 | 95.68 | 95.61 | 95.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 95.67 | 95.68 | 95.61 | 95.68 | 311,933 | +0.01(+0.01%) |
Feb 14, 2008 | 95.63 | 95.68 | 95.63 | 95.67 | 268,575 | +0.02(+0.02%) |
Feb 13, 2008 | 95.65 | 95.67 | 95.60 | 95.65 | 77,437 | +0.06(+0.06%) |
Feb 12, 2008 | 95.64 | 95.64 | 95.56 | 95.59 | 370,137 | +0.00(+0.00%) |
Feb 11, 2008 | 95.63 | 95.63 | 95.57 | 95.59 | 108,023 | -0.02(-0.02%) |
Feb 08, 2008 | 95.56 | 95.63 | 95.56 | 95.61 | 80,960 | +0.00(+0.00%) |
Feb 07, 2008 | 95.62 | 95.65 | 95.56 | 95.61 | 144,915 | -0.00(-0.00%) |
Feb 06, 2008 | 95.58 | 95.64 | 95.58 | 95.61 | 131,315 | +0.02(+0.02%) |
Feb 05, 2008 | 95.60 | 95.61 | 95.56 | 95.59 | 119,747 | +0.03(+0.03%) |
Feb 04, 2008 | 95.58 | 95.59 | 95.51 | 95.57 | 99,833 | -0.03(-0.04%) |
Feb 01, 2008 | 95.62 | 95.62 | 95.52 | 95.60 | 103,142 | -0.23(-0.24%) |
Jan 31, 2008 | 95.88 | 95.88 | 95.79 | 95.84 | 91,440 | +0.02(+0.02%) |
Jan 30, 2008 | 95.72 | 95.82 | 95.71 | 95.82 | 55,183 | +0.06(+0.06%) |
Jan 29, 2008 | 95.70 | 95.76 | 95.70 | 95.76 | 115,256 | +0.06(+0.06%) |
Jan 28, 2008 | 95.74 | 95.76 | 95.69 | 95.70 | 116,507 | -0.04(-0.05%) |
Jan 25, 2008 | 95.63 | 95.74 | 95.62 | 95.74 | 152,361 | +0.05(+0.05%) |
Jan 24, 2008 | 95.67 | 95.72 | 95.66 | 95.69 | 139,233 | +0.02(+0.02%) |
Jan 23, 2008 | 95.69 | 95.79 | 95.65 | 95.67 | 123,749 | +0.01(+0.01%) |
Jan 22, 2008 | 95.67 | 95.67 | 94.52 | 95.66 | 313,546 | +0.10(+0.11%) |
Jan 21, 2008 | 95.45 | 95.57 | 95.43 | 95.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 95.45 | 95.57 | 95.43 | 95.56 | 120,403 | +0.11(+0.12%) |
Jan 17, 2008 | 95.47 | 95.51 | 95.43 | 95.45 | 153,886 | +0.03(+0.03%) |
Jan 16, 2008 | 95.43 | 95.49 | 95.42 | 95.42 | 111,824 | +0.03(+0.03%) |
Jan 15, 2008 | 95.42 | 95.43 | 95.36 | 95.39 | 133,007 | -0.03(-0.03%) |
Jan 14, 2008 | 95.42 | 95.42 | 95.39 | 95.42 | 40,559 | +0.01(+0.01%) |
Jan 11, 2008 | 95.36 | 95.41 | 95.34 | 95.41 | 90,605 | +0.05(+0.05%) |
Jan 10, 2008 | 95.34 | 95.36 | 95.31 | 95.36 | 21,616 | +0.03(+0.03%) |
Jan 09, 2008 | 95.35 | 95.36 | 95.29 | 95.33 | 411,826 | +0.03(+0.04%) |
Jan 08, 2008 | 95.27 | 95.31 | 95.24 | 95.30 | 68,655 | +0.06(+0.06%) |
Jan 07, 2008 | 95.28 | 95.28 | 95.24 | 95.24 | 150,856 | -0.05(-0.05%) |
Jan 04, 2008 | 95.30 | 95.31 | 95.24 | 95.29 | 117,593 | +0.07(+0.07%) |
Jan 03, 2008 | 95.27 | 95.27 | 95.21 | 95.22 | 163,417 | -0.04(-0.05%) |
Jan 02, 2008 | 95.32 | 95.32 | 95.19 | 95.26 | 51,656 | +0.10(+0.10%) |
Jan 01, 2008 | 95.21 | 95.26 | 95.16 | 95.17 | 63,292 | +0.00(+0.00%) |
Dec 31, 2007 | 95.21 | 95.26 | 95.16 | 95.17 | 63,292 | -0.02(-0.02%) |
Dec 28, 2007 | 95.21 | 95.21 | 95.17 | 95.19 | 51,478 | +0.01(+0.01%) |
Dec 27, 2007 | 95.18 | 95.19 | 95.00 | 95.18 | 203,379 | -0.30(-0.32%) |
Dec 26, 2007 | 95.45 | 95.48 | 95.43 | 95.48 | 33,052 | +0.03(+0.03%) |
Dec 24, 2007 | 95.46 | 95.47 | 95.40 | 95.45 | 50,326 | -0.00(-0.00%) |
Dec 21, 2007 | 95.45 | 95.47 | 95.44 | 95.46 | 33,512 | -0.05(-0.05%) |
Dec 20, 2007 | 95.51 | 95.52 | 95.49 | 95.51 | 57,547 | +0.02(+0.02%) |
Dec 19, 2007 | 95.46 | 95.49 | 95.43 | 95.49 | 115,682 | +0.10(+0.10%) |
Dec 18, 2007 | 95.34 | 95.46 | 95.34 | 95.39 | 173,671 | -0.01(-0.01%) |
Dec 17, 2007 | 95.47 | 95.47 | 95.39 | 95.40 | 38,234 | -0.03(-0.03%) |
Dec 14, 2007 | 95.32 | 95.43 | 95.32 | 95.43 | 38,925 | -0.02(-0.02%) |
Dec 13, 2007 | 95.45 | 95.46 | 95.36 | 95.45 | 40,307 | +0.00(+0.00%) |
Dec 12, 2007 | 95.39 | 95.46 | 95.34 | 95.45 | 52,169 | -0.03(-0.03%) |
Dec 11, 2007 | 95.39 | 95.47 | 95.32 | 95.47 | 27,311 | +0.10(+0.10%) |
Dec 10, 2007 | 95.34 | 95.38 | 95.31 | 95.38 | 40,491 | +0.03(+0.04%) |
Dec 07, 2007 | 95.36 | 95.36 | 95.30 | 95.34 | 51,976 | -0.01(-0.01%) |
Dec 06, 2007 | 95.32 | 95.38 | 88.77 | 95.35 | 116,689 | -0.01(-0.01%) |
Dec 05, 2007 | 95.35 | 95.36 | 95.31 | 95.36 | 48,368 | +0.00(+0.00%) |
Dec 04, 2007 | 95.32 | 95.36 | 95.28 | 95.36 | 92,282 | +0.03(+0.03%) |
Dec 03, 2007 | 95.63 | 95.63 | 95.27 | 95.33 | 152,038 | -0.30(-0.31%) |
Nov 30, 2007 | 95.60 | 95.63 | 95.56 | 95.63 | 129,444 | +0.01(+0.01%) |
Nov 29, 2007 | 95.61 | 95.65 | 95.60 | 95.62 | 62,073 | +0.03(+0.03%) |
Nov 28, 2007 | 95.60 | 95.62 | 95.58 | 95.59 | 41,919 | +0.01(+0.01%) |
Nov 27, 2007 | 95.61 | 95.61 | 95.55 | 95.59 | 67,716 | -0.03(-0.03%) |
Nov 26, 2007 | 95.58 | 95.62 | 95.53 | 95.61 | 169,291 | +0.03(+0.04%) |
Nov 23, 2007 | 95.54 | 95.58 | 95.54 | 95.58 | 19,002 | +0.02(+0.02%) |
Nov 21, 2007 | 95.58 | 95.61 | 95.54 | 95.56 | 58,157 | +0.02(+0.02%) |
Nov 20, 2007 | 95.54 | 95.57 | 95.51 | 95.54 | 123,570 | +0.03(+0.03%) |
Nov 19, 2007 | 95.49 | 95.53 | 95.45 | 95.52 | 171,364 | +0.06(+0.06%) |
Nov 16, 2007 | 95.45 | 95.48 | 95.44 | 95.46 | 56,159 | +0.01(+0.01%) |
Nov 15, 2007 | 95.43 | 95.46 | 95.42 | 95.45 | 52,169 | +0.06(+0.06%) |
Nov 14, 2007 | 95.34 | 95.39 | 95.32 | 95.39 | 42,668 | +0.06(+0.06%) |
Nov 13, 2007 | 95.35 | 95.36 | 95.31 | 95.32 | 107,828 | -0.04(-0.05%) |
Nov 12, 2007 | 95.39 | 95.39 | 95.30 | 95.37 | 253,591 | -0.01(-0.01%) |
Nov 09, 2007 | 95.34 | 95.38 | 95.32 | 95.38 | 171,939 | +0.06(+0.06%) |
Nov 08, 2007 | 95.28 | 95.32 | 95.26 | 95.32 | 33,397 | +0.06(+0.06%) |
Nov 07, 2007 | 95.22 | 95.27 | 95.22 | 95.26 | 38,896 | +0.07(+0.07%) |
Nov 06, 2007 | 95.19 | 95.20 | 95.16 | 95.19 | 38,579 | +0.01(+0.01%) |
Nov 05, 2007 | 95.18 | 95.20 | 95.16 | 95.18 | 50,096 | +0.03(+0.04%) |
Nov 02, 2007 | 95.21 | 95.21 | 95.13 | 95.14 | 198,427 | +0.02(+0.02%) |
Nov 01, 2007 | 95.10 | 95.14 | 95.09 | 95.13 | 48,253 | -0.27(-0.28%) |
Oct 31, 2007 | 95.39 | 95.44 | 95.35 | 95.39 | 97,659 | -0.01(-0.01%) |
Oct 30, 2007 | 95.37 | 95.40 | 95.36 | 95.40 | 19,462 | +0.02(+0.02%) |
Oct 29, 2007 | 95.36 | 95.39 | 95.34 | 95.39 | 21,190 | +0.00(+0.00%) |
Oct 26, 2007 | 95.38 | 95.39 | 95.35 | 95.39 | 56,200 | +0.00(+0.00%) |
Oct 25, 2007 | 95.40 | 95.40 | 95.34 | 95.39 | 76,123 | +0.03(+0.03%) |
Oct 24, 2007 | 95.32 | 95.38 | 95.32 | 95.36 | 18,656 | +0.06(+0.06%) |
Oct 23, 2007 | 95.27 | 95.30 | 95.26 | 95.30 | 68,061 | +0.03(+0.04%) |
Oct 22, 2007 | 95.32 | 95.32 | 95.26 | 95.26 | 24,875 | -0.03(-0.04%) |
Oct 19, 2007 | 95.24 | 95.31 | 95.23 | 95.30 | 405,607 | +0.03(+0.04%) |
Oct 18, 2007 | 95.23 | 95.27 | 95.22 | 95.26 | 97,083 | +0.08(+0.08%) |
Oct 17, 2007 | 95.18 | 95.23 | 95.16 | 95.19 | 81,651 | +0.05(+0.05%) |
Oct 16, 2007 | 95.13 | 95.15 | 95.09 | 95.13 | 40,883 | +0.05(+0.05%) |
Oct 15, 2007 | 95.06 | 95.13 | 95.06 | 95.08 | 43,877 | +0.00(+0.00%) |
Oct 12, 2007 | 95.11 | 95.13 | 95.08 | 95.08 | 32,245 | -0.05(-0.05%) |
Oct 11, 2007 | 95.10 | 95.13 | 95.08 | 95.13 | 41,343 | +0.01(+0.01%) |
Oct 10, 2007 | 95.11 | 95.13 | 95.06 | 95.13 | 133,590 | +0.03(+0.04%) |
Oct 09, 2007 | 95.06 | 95.10 | 95.06 | 95.09 | 97,083 | +0.03(+0.04%) |
Oct 08, 2007 | 95.06 | 95.11 | 95.04 | 95.06 | 40,307 | -0.02(-0.02%) |
Oct 05, 2007 | 95.06 | 95.10 | 95.03 | 95.07 | 55,624 | -0.03(-0.03%) |
Oct 04, 2007 | 95.08 | 95.12 | 95.07 | 95.10 | 19,002 | +0.00(+0.00%) |
Oct 03, 2007 | 95.06 | 95.11 | 95.06 | 95.10 | 143,264 | +0.04(+0.05%) |
Oct 02, 2007 | 95.05 | 95.06 | 95.01 | 95.06 | 75,777 | +0.01(+0.01%) |
Oct 01, 2007 | 95.08 | 95.08 | 95.02 | 95.05 | 136,239 | -0.30(-0.31%) |
Sep 28, 2007 | 95.36 | 95.39 | 95.34 | 95.34 | 58,618 | -0.03(-0.04%) |
Sep 27, 2007 | 95.37 | 95.39 | 95.34 | 95.38 | 264,992 | +0.01(+0.01%) |
Sep 26, 2007 | 95.34 | 95.37 | 95.33 | 95.37 | 59,539 | +0.03(+0.03%) |
Sep 25, 2007 | 95.32 | 95.34 | 95.32 | 95.34 | 47,908 | +0.03(+0.03%) |
Sep 24, 2007 | 95.28 | 95.32 | 95.28 | 95.32 | 61,843 | +0.01(+0.01%) |
Sep 21, 2007 | 95.31 | 95.32 | 95.27 | 95.31 | 316,701 | +0.03(+0.03%) |
Sep 20, 2007 | 95.26 | 95.31 | 95.26 | 95.28 | 81,420 | +0.00(+0.00%) |
Sep 19, 2007 | 95.26 | 95.28 | 95.24 | 95.28 | 71,954 | +0.06(+0.06%) |
Sep 18, 2007 | 95.16 | 95.23 | 95.16 | 95.22 | 47,793 | +0.03(+0.04%) |
Sep 17, 2007 | 95.17 | 95.19 | 95.16 | 95.19 | 26,257 | +0.03(+0.03%) |
Sep 14, 2007 | 95.20 | 95.20 | 95.16 | 95.16 | 36,276 | +0.00(+0.00%) |
Sep 13, 2007 | 95.19 | 95.19 | 95.15 | 95.16 | 52,745 | -0.03(-0.04%) |
Sep 12, 2007 | 95.20 | 95.20 | 95.15 | 95.19 | 27,984 | +0.05(+0.05%) |
Sep 11, 2007 | 95.19 | 95.19 | 95.12 | 95.14 | 127,716 | -0.01(-0.01%) |
Sep 10, 2007 | 95.15 | 95.18 | 95.12 | 95.15 | 172,285 | +0.01(+0.01%) |
Sep 07, 2007 | 95.13 | 95.14 | 95.09 | 95.14 | 38,004 | +0.11(+0.12%) |
Sep 06, 2007 | 95.02 | 95.07 | 95.02 | 95.03 | 50,672 | -0.04(-0.05%) |
Sep 05, 2007 | 95.04 | 95.09 | 95.03 | 95.07 | 65,988 | +0.04(+0.05%) |
Sep 04, 2007 | 95.00 | 95.04 | 94.98 | 95.03 | 112,860 | -0.36(-0.38%) |
Aug 31, 2007 | 95.37 | 95.40 | 95.34 | 95.39 | 75,432 | -0.02(-0.02%) |
Aug 30, 2007 | 95.43 | 95.43 | 95.38 | 95.41 | 58,388 | +0.06(+0.06%) |
Aug 29, 2007 | 95.39 | 95.40 | 95.33 | 95.35 | 71,056 | +0.02(+0.02%) |
Aug 28, 2007 | 95.27 | 95.34 | 95.27 | 95.33 | 52,745 | +0.09(+0.09%) |
Aug 27, 2007 | 95.32 | 95.32 | 95.23 | 95.25 | 69,443 | -0.04(-0.05%) |
Aug 24, 2007 | 95.36 | 95.39 | 95.29 | 95.29 | 76,929 | -0.13(-0.14%) |
Aug 23, 2007 | 95.40 | 95.46 | 95.39 | 95.42 | 60,000 | -0.01(-0.01%) |
Aug 22, 2007 | 95.39 | 95.44 | 95.37 | 95.43 | 86,373 | +0.01(+0.01%) |
Aug 21, 2007 | 95.44 | 95.46 | 95.36 | 95.42 | 60,230 | +0.04(+0.05%) |
Aug 20, 2007 | 95.26 | 95.39 | 95.26 | 95.38 | 204,876 | +0.12(+0.13%) |
Aug 17, 2007 | 95.26 | 95.28 | 95.18 | 95.26 | 108,023 | +0.03(+0.04%) |
Aug 16, 2007 | 95.19 | 95.32 | 95.19 | 95.22 | 344,570 | +0.10(+0.10%) |
Aug 15, 2007 | 95.05 | 95.15 | 95.05 | 95.13 | 414,820 | +0.10(+0.10%) |
Aug 14, 2007 | 94.99 | 95.05 | 94.98 | 95.03 | 260,385 | +0.05(+0.05%) |
Aug 13, 2007 | 94.96 | 94.99 | 94.95 | 94.98 | 168,484 | +0.02(+0.02%) |
Aug 10, 2007 | 94.98 | 94.99 | 94.95 | 94.96 | 118,734 | +0.02(+0.02%) |
Aug 09, 2007 | 94.92 | 94.94 | 94.90 | 94.94 | 34,894 | +0.06(+0.06%) |
Aug 08, 2007 | 94.87 | 94.88 | 94.83 | 94.88 | 66,219 | +0.02(+0.02%) |
Aug 07, 2007 | 94.86 | 94.87 | 94.83 | 94.86 | 107,332 | +0.01(+0.01%) |
Aug 06, 2007 | 94.88 | 94.88 | 94.84 | 94.86 | 150,173 | -0.01(-0.01%) |
Aug 03, 2007 | 94.85 | 94.86 | 94.83 | 94.86 | 58,618 | +0.03(+0.03%) |
Aug 02, 2007 | 94.82 | 94.84 | 94.80 | 94.84 | 172,055 | +0.03(+0.04%) |
Aug 01, 2007 | 94.79 | 94.83 | 94.77 | 94.80 | 105,605 | -0.34(-0.36%) |
Jul 31, 2007 | 95.15 | 95.15 | 95.10 | 95.14 | 62,649 | +0.03(+0.04%) |
Jul 30, 2007 | 95.14 | 95.14 | 95.11 | 95.11 | 60,806 | +0.00(+0.00%) |
Jul 27, 2007 | 95.12 | 95.13 | 95.10 | 95.11 | 88,215 | +0.00(+0.00%) |
Jul 26, 2007 | 95.13 | 95.18 | 95.07 | 95.11 | 401,692 | +0.05(+0.05%) |
Jul 25, 2007 | 95.05 | 95.09 | 95.05 | 95.06 | 38,004 | +0.03(+0.03%) |
Jul 24, 2007 | 95.01 | 95.03 | 95.00 | 95.03 | 34,664 | +0.01(+0.01%) |
Jul 23, 2007 | 95.00 | 95.03 | 95.00 | 95.02 | 15,431 | +0.00(+0.00%) |
Jul 20, 2007 | 95.00 | 95.02 | 94.98 | 95.02 | 82,687 | +0.03(+0.04%) |
Jul 19, 2007 | 94.99 | 94.99 | 94.95 | 94.99 | 32,361 | +0.02(+0.02%) |
Jul 18, 2007 | 94.98 | 94.99 | 94.94 | 94.97 | 43,531 | +0.03(+0.03%) |
Jul 17, 2007 | 94.94 | 94.94 | 94.91 | 94.94 | 26,487 | +0.02(+0.02%) |
Jul 16, 2007 | 94.93 | 94.93 | 94.91 | 94.93 | 61,267 | +0.01(+0.01%) |
Jul 13, 2007 | 94.92 | 94.93 | 94.89 | 94.92 | 161,920 | +0.02(+0.02%) |
Jul 12, 2007 | 94.92 | 94.92 | 94.87 | 94.90 | 27,524 | +0.02(+0.02%) |
Jul 11, 2007 | 94.91 | 94.91 | 94.87 | 94.88 | 22,917 | +0.00(+0.00%) |
Jul 10, 2007 | 94.87 | 94.89 | 94.84 | 94.88 | 420,463 | +0.03(+0.04%) |
Jul 09, 2007 | 94.84 | 94.85 | 94.83 | 94.85 | 21,305 | +0.03(+0.03%) |
Jul 06, 2007 | 94.84 | 94.84 | 94.80 | 94.82 | 52,629 | +0.00(+0.00%) |
Jul 05, 2007 | 94.82 | 94.83 | 94.78 | 94.82 | 41,228 | +0.04(+0.05%) |
Jul 03, 2007 | 94.80 | 94.84 | 94.78 | 94.78 | 101,229 | -0.02(-0.02%) |
Jul 02, 2007 | 94.82 | 94.82 | 94.74 | 94.80 | 1,912,298 | -0.41(-0.43%) |
Jun 29, 2007 | 95.19 | 95.26 | 95.16 | 95.20 | 1,922,202 | +0.03(+0.03%) |
Jun 28, 2007 | 95.19 | 95.26 | 95.16 | 95.18 | 68,752 | +0.03(+0.03%) |
Jun 27, 2007 | 95.15 | 95.18 | 95.15 | 95.15 | 338,812 | +0.03(+0.03%) |
Jun 26, 2007 | 95.11 | 95.13 | 95.11 | 95.12 | 76,123 | +0.01(+0.01%) |
Jun 25, 2007 | 95.13 | 95.13 | 95.09 | 95.12 | 62,303 | +0.01(+0.01%) |
Jun 22, 2007 | 95.11 | 95.11 | 95.08 | 95.11 | 49,981 | +0.03(+0.03%) |
Jun 21, 2007 | 95.10 | 95.10 | 95.06 | 95.08 | 91,325 | +0.01(+0.01%) |
Jun 20, 2007 | 95.08 | 95.08 | 95.05 | 95.07 | 46,756 | +0.03(+0.03%) |
Jun 19, 2007 | 95.05 | 95.05 | 95.03 | 95.05 | 24,875 | +0.03(+0.03%) |
Jun 18, 2007 | 94.97 | 95.02 | 94.97 | 95.02 | 43,762 | +0.01(+0.01%) |
Jun 15, 2007 | 95.01 | 95.01 | 94.97 | 95.01 | 86,718 | +0.03(+0.03%) |
Jun 14, 2007 | 94.98 | 94.99 | 94.94 | 94.99 | 46,180 | +0.07(+0.07%) |
Jun 13, 2007 | 94.96 | 94.98 | 94.92 | 94.92 | 336,048 | -0.02(-0.02%) |
Jun 12, 2007 | 94.93 | 94.94 | 94.89 | 94.93 | 99,156 | +0.01(+0.01%) |
Jun 11, 2007 | 94.92 | 94.93 | 94.88 | 94.93 | 13,589 | +0.01(+0.01%) |
Jun 08, 2007 | 94.91 | 94.92 | 94.87 | 94.92 | 33,167 | +0.02(+0.02%) |
Jun 07, 2007 | 94.90 | 94.90 | 94.86 | 94.90 | 33,397 | +0.04(+0.05%) |
Jun 06, 2007 | 94.88 | 94.89 | 94.85 | 94.86 | 147,525 | +0.02(+0.02%) |
Jun 05, 2007 | 94.82 | 94.85 | 94.80 | 94.84 | 23,263 | -0.01(-0.01%) |
Jun 04, 2007 | 94.82 | 94.85 | 94.80 | 94.85 | 72,668 | +0.04(+0.05%) |
Jun 01, 2007 | 94.80 | 94.80 | 94.78 | 94.80 | 19,117 | -0.35(-0.37%) |
May 31, 2007 | 95.13 | 95.17 | 95.13 | 95.15 | 18,080 | +0.01(+0.01%) |
May 30, 2007 | 95.11 | 95.14 | 95.11 | 95.14 | 11,516 | +0.04(+0.05%) |
May 29, 2007 | 95.06 | 95.10 | 95.06 | 95.10 | 15,201 | +0.01(+0.01%) |
May 25, 2007 | 95.10 | 95.10 | 95.06 | 95.09 | 44,222 | +0.02(+0.02%) |
May 24, 2007 | 95.06 | 95.07 | 95.05 | 95.07 | 5,182 | +0.02(+0.02%) |
May 23, 2007 | 95.06 | 95.06 | 95.05 | 95.06 | 24,414 | +0.05(+0.05%) |
May 22, 2007 | 95.01 | 95.02 | 95.00 | 95.00 | 7,715 | +0.00(+0.00%) |
May 21, 2007 | 94.98 | 95.01 | 94.98 | 95.00 | 35,240 | +0.00(+0.00%) |
May 18, 2007 | 95.00 | 95.01 | 94.95 | 95.00 | 43,071 | +0.01(+0.01%) |
May 17, 2007 | 94.97 | 95.00 | 94.96 | 95.00 | 19,002 | +0.01(+0.01%) |
May 16, 2007 | 94.98 | 95.00 | 94.96 | 94.99 | 16,583 | +0.05(+0.05%) |
May 15, 2007 | 94.93 | 94.94 | 94.89 | 94.93 | 238,043 | +0.03(+0.04%) |
May 14, 2007 | 94.91 | 94.93 | 94.88 | 94.90 | 21,765 | +0.01(+0.01%) |
May 11, 2007 | 94.89 | 94.91 | 94.88 | 94.89 | 13,013 | +0.01(+0.01%) |
May 10, 2007 | 94.88 | 94.90 | 94.86 | 94.88 | 49,290 | +0.01(+0.01%) |
May 09, 2007 | 94.86 | 94.87 | 94.84 | 94.87 | 55,509 | +0.05(+0.05%) |
May 08, 2007 | 94.81 | 94.83 | 94.81 | 94.82 | 10,364 | +0.03(+0.04%) |
May 07, 2007 | 94.79 | 94.81 | 94.79 | 94.79 | 9,213 | -0.02(-0.02%) |
May 04, 2007 | 94.80 | 94.81 | 94.77 | 94.80 | 18,195 | +0.02(+0.02%) |
May 03, 2007 | 94.80 | 94.80 | 94.74 | 94.79 | 65,297 | +0.01(+0.01%) |
May 02, 2007 | 94.78 | 94.79 | 94.73 | 94.78 | 134,281 | +0.04(+0.05%) |