Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 109.81 | 112.92 | 108.96 | 111.23 | 520,273 | +2.20(+2.02%) |
Apr 29, 2008 | 111.29 | 112.51 | 109.03 | 109.03 | 380,939 | -3.70(-3.28%) |
Apr 28, 2008 | 113.92 | 115.50 | 112.44 | 112.73 | 216,843 | -0.85(-0.75%) |
Apr 25, 2008 | 113.08 | 113.58 | 110.62 | 113.58 | 307,717 | +2.91(+2.63%) |
Apr 24, 2008 | 113.36 | 113.84 | 108.74 | 110.67 | 578,134 | -5.00(-4.32%) |
Apr 23, 2008 | 116.79 | 116.84 | 113.73 | 115.67 | 600,787 | -1.82(-1.55%) |
Apr 22, 2008 | 116.46 | 119.22 | 116.30 | 117.49 | 389,536 | +0.18(+0.15%) |
Apr 21, 2008 | 115.03 | 117.73 | 114.12 | 117.32 | 329,670 | +1.65(+1.42%) |
Apr 18, 2008 | 110.54 | 115.87 | 109.55 | 115.67 | 797,457 | +4.46(+4.01%) |
Apr 17, 2008 | 109.83 | 112.51 | 109.26 | 111.21 | 418,199 | +0.35(+0.32%) |
Apr 16, 2008 | 107.21 | 111.07 | 105.33 | 110.86 | 375,993 | +5.69(+5.41%) |
Apr 15, 2008 | 104.67 | 105.31 | 102.62 | 105.17 | 340,391 | +1.87(+1.81%) |
Apr 14, 2008 | 99.55 | 103.95 | 99.55 | 103.30 | 336,441 | +3.63(+3.64%) |
Apr 11, 2008 | 101.31 | 102.49 | 99.52 | 99.67 | 406,992 | -2.92(-2.85%) |
Apr 10, 2008 | 102.12 | 103.35 | 100.37 | 102.59 | 271,658 | -0.14(-0.14%) |
Apr 09, 2008 | 101.97 | 104.43 | 101.70 | 102.73 | 313,956 | +1.16(+1.14%) |
Apr 08, 2008 | 99.39 | 102.55 | 98.93 | 101.57 | 340,662 | +1.40(+1.40%) |
Apr 07, 2008 | 101.54 | 103.29 | 99.49 | 100.17 | 489,268 | +0.61(+0.61%) |
Apr 04, 2008 | 97.66 | 101.32 | 97.66 | 99.57 | 590,598 | +2.11(+2.16%) |
Apr 03, 2008 | 97.30 | 99.72 | 95.45 | 97.46 | 425,827 | +0.06(+0.06%) |
Apr 02, 2008 | 94.10 | 98.73 | 93.08 | 97.40 | 451,196 | +3.03(+3.22%) |
Apr 01, 2008 | 90.73 | 94.47 | 89.53 | 94.36 | 243,711 | +3.01(+3.30%) |
Mar 31, 2008 | 90.38 | 93.22 | 89.31 | 91.35 | 252,008 | +1.09(+1.21%) |
Mar 28, 2008 | 92.85 | 93.06 | 89.67 | 90.26 | 144,030 | -0.70(-0.77%) |
Mar 27, 2008 | 93.82 | 95.47 | 90.75 | 90.96 | 214,543 | -0.98(-1.06%) |
Mar 26, 2008 | 88.54 | 93.04 | 88.54 | 91.93 | 177,546 | +3.57(+4.04%) |
Mar 25, 2008 | 87.40 | 89.23 | 86.28 | 88.37 | 93,148 | -2.88(-3.16%) |
Mar 24, 2008 | 89.99 | 93.59 | 87.99 | 91.25 | 179,976 | +3.31(+3.77%) |
Mar 21, 2008 | 86.92 | 89.49 | 83.78 | 87.93 | 291,941 | +0.00(+0.00%) |
Mar 20, 2008 | 86.92 | 89.49 | 83.78 | 87.93 | 291,747 | -0.72(-0.81%) |
Mar 19, 2008 | 96.51 | 98.53 | 88.44 | 88.65 | 249,161 | -9.76(-9.92%) |
Mar 18, 2008 | 95.65 | 98.48 | 94.53 | 98.41 | 177,108 | +6.77(+7.38%) |
Mar 17, 2008 | 92.24 | 94.99 | 88.86 | 91.65 | 311,237 | -6.21(-6.35%) |
Mar 14, 2008 | 100.79 | 101.81 | 94.47 | 97.86 | 295,416 | -2.93(-2.91%) |
Mar 13, 2008 | 96.68 | 101.36 | 94.44 | 100.79 | 320,287 | +3.08(+3.15%) |
Mar 12, 2008 | 100.14 | 101.31 | 97.56 | 97.71 | 174,152 | -2.80(-2.78%) |
Mar 11, 2008 | 97.50 | 100.85 | 95.48 | 100.51 | 147,923 | +8.34(+9.05%) |
Mar 10, 2008 | 94.14 | 95.81 | 92.07 | 92.17 | 128,196 | -2.56(-2.70%) |
Mar 07, 2008 | 96.42 | 97.83 | 92.61 | 94.73 | 183,997 | -3.87(-3.92%) |
Mar 06, 2008 | 103.52 | 103.58 | 98.57 | 98.60 | 124,061 | -4.41(-4.28%) |
Mar 05, 2008 | 100.07 | 103.59 | 100.07 | 103.01 | 157,449 | +2.86(+2.85%) |
Mar 04, 2008 | 100.67 | 102.97 | 96.38 | 100.15 | 214,747 | -2.92(-2.83%) |
Mar 03, 2008 | 99.94 | 105.05 | 99.77 | 103.07 | 131,116 | +2.04(+2.02%) |
Feb 29, 2008 | 104.91 | 105.88 | 100.08 | 101.04 | 145,329 | -6.55(-6.09%) |
Feb 28, 2008 | 105.93 | 108.51 | 105.78 | 107.59 | 69,940 | +3.00(+2.87%) |
Feb 27, 2008 | 105.39 | 106.60 | 104.30 | 104.58 | 84,470 | -1.83(-1.72%) |
Feb 26, 2008 | 102.27 | 107.07 | 101.61 | 106.42 | 133,572 | +3.00(+2.90%) |
Feb 25, 2008 | 100.79 | 103.99 | 98.84 | 103.41 | 77,198 | +5.05(+5.13%) |
Feb 22, 2008 | 98.31 | 98.73 | 94.10 | 98.36 | 68,159 | +1.59(+1.65%) |
Feb 21, 2008 | 102.73 | 102.73 | 95.48 | 96.77 | 122,702 | -4.19(-4.15%) |
Feb 20, 2008 | 98.48 | 101.87 | 96.66 | 100.95 | 93,818 | +2.38(+2.41%) |
Feb 19, 2008 | 96.34 | 99.50 | 96.34 | 98.58 | 79,793 | +4.99(+5.33%) |
Feb 18, 2008 | 93.51 | 94.07 | 90.48 | 93.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 93.51 | 94.07 | 90.48 | 93.59 | 62,277 | +0.58(+0.62%) |
Feb 14, 2008 | 94.72 | 96.44 | 92.76 | 93.01 | 111,787 | -1.05(-1.12%) |
Feb 13, 2008 | 90.06 | 94.32 | 90.06 | 94.06 | 105,114 | +4.59(+5.13%) |
Feb 12, 2008 | 89.50 | 92.82 | 88.12 | 89.47 | 151,443 | +0.10(+0.11%) |
Feb 11, 2008 | 83.82 | 89.41 | 83.82 | 89.37 | 145,845 | +4.35(+5.12%) |
Feb 08, 2008 | 82.89 | 85.52 | 82.89 | 85.02 | 82,890 | +2.64(+3.21%) |
Feb 07, 2008 | 80.23 | 84.32 | 79.48 | 82.38 | 67,488 | +1.51(+1.87%) |
Feb 06, 2008 | 85.76 | 85.76 | 80.48 | 80.87 | 84,835 | -2.85(-3.40%) |
Feb 05, 2008 | 88.01 | 88.01 | 83.72 | 83.72 | 120,045 | -6.36(-7.06%) |
Feb 04, 2008 | 89.77 | 91.33 | 88.31 | 90.07 | 89,518 | +0.28(+0.31%) |
Feb 01, 2008 | 88.77 | 91.25 | 87.83 | 89.80 | 71,074 | +1.95(+2.22%) |
Jan 31, 2008 | 85.36 | 88.86 | 83.56 | 87.84 | 138,069 | +0.39(+0.45%) |
Jan 30, 2008 | 88.45 | 92.47 | 87.12 | 87.45 | 169,475 | -1.58(-1.78%) |
Jan 29, 2008 | 89.88 | 90.03 | 87.32 | 89.03 | 82,550 | +1.16(+1.32%) |
Jan 28, 2008 | 84.00 | 87.94 | 81.91 | 87.87 | 95,074 | +3.11(+3.66%) |
Jan 25, 2008 | 89.54 | 92.14 | 83.31 | 84.77 | 140,315 | -2.26(-2.60%) |
Jan 24, 2008 | 82.79 | 88.33 | 82.79 | 87.03 | 176,655 | +4.49(+5.45%) |
Jan 23, 2008 | 79.01 | 82.53 | 71.52 | 82.53 | 246,629 | -0.07(-0.09%) |
Jan 22, 2008 | 77.31 | 83.87 | 72.10 | 82.61 | 150,826 | -3.84(-4.44%) |
Jan 21, 2008 | 86.12 | 88.26 | 81.40 | 86.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 86.12 | 88.26 | 81.40 | 86.44 | 105,239 | +0.77(+0.90%) |
Jan 17, 2008 | 93.81 | 96.24 | 85.57 | 85.67 | 122,361 | -7.20(-7.75%) |
Jan 16, 2008 | 98.47 | 98.73 | 91.20 | 92.87 | 133,873 | -6.63(-6.66%) |
Jan 15, 2008 | 103.78 | 106.96 | 98.94 | 99.50 | 107,466 | -7.39(-6.91%) |
Jan 14, 2008 | 105.93 | 107.37 | 105.22 | 106.88 | 76,813 | +3.58(+3.47%) |
Jan 11, 2008 | 105.21 | 107.05 | 103.05 | 103.30 | 52,524 | -3.37(-3.16%) |
Jan 10, 2008 | 104.61 | 107.29 | 103.52 | 106.67 | 92,954 | -1.06(-0.98%) |
Jan 09, 2008 | 103.68 | 108.05 | 103.59 | 107.73 | 78,670 | +2.59(+2.47%) |
Jan 08, 2008 | 109.53 | 110.23 | 103.88 | 105.14 | 47,225 | -3.87(-3.55%) |
Jan 07, 2008 | 109.96 | 111.28 | 105.33 | 109.01 | 69,910 | -1.13(-1.03%) |
Jan 04, 2008 | 114.08 | 114.74 | 109.79 | 110.14 | 40,541 | -6.60(-5.66%) |
Jan 03, 2008 | 115.59 | 117.25 | 115.56 | 116.74 | 60,910 | +2.09(+1.82%) |
Jan 02, 2008 | 115.26 | 115.57 | 113.01 | 114.65 | 97,718 | +1.93(+1.71%) |
Jan 01, 2008 | 115.55 | 115.61 | 112.66 | 112.72 | 25,912 | +0.00(+0.00%) |
Dec 31, 2007 | 115.55 | 115.61 | 112.66 | 112.72 | 25,912 | -2.80(-2.42%) |
Dec 28, 2007 | 115.19 | 116.30 | 114.21 | 115.52 | 19,659 | +1.76(+1.54%) |
Dec 27, 2007 | 115.97 | 116.04 | 113.52 | 113.76 | 26,641 | -2.39(-2.06%) |
Dec 26, 2007 | 113.84 | 116.55 | 113.64 | 116.16 | 20,418 | +2.87(+2.53%) |
Dec 24, 2007 | 112.17 | 113.80 | 112.10 | 113.28 | 33,058 | +1.18(+1.05%) |
Dec 21, 2007 | 109.08 | 112.56 | 109.08 | 112.10 | 43,949 | +5.19(+4.86%) |
Dec 20, 2007 | 106.05 | 106.91 | 104.21 | 106.91 | 68,548 | -5.88(-5.22%) |
Dec 19, 2007 | 113.23 | 114.29 | 111.66 | 112.79 | 47,429 | +1.49(+1.34%) |
Dec 18, 2007 | 110.56 | 114.93 | 107.70 | 111.30 | 61,353 | +2.62(+2.41%) |
Dec 17, 2007 | 111.88 | 111.99 | 107.80 | 108.68 | 64,173 | -5.08(-4.47%) |
Dec 14, 2007 | 115.32 | 116.48 | 113.60 | 113.76 | 29,169 | -3.59(-3.06%) |
Dec 13, 2007 | 115.76 | 117.35 | 113.48 | 117.35 | 69,910 | +1.14(+0.98%) |
Dec 12, 2007 | 114.09 | 117.76 | 113.71 | 116.21 | 65,048 | +5.34(+4.81%) |
Dec 11, 2007 | 117.14 | 117.50 | 110.21 | 110.87 | 91,592 | -5.31(-4.57%) |
Dec 10, 2007 | 114.68 | 116.22 | 114.43 | 116.17 | 24,599 | +1.71(+1.49%) |
Dec 07, 2007 | 116.03 | 116.03 | 112.49 | 114.47 | 47,449 | -0.62(-0.54%) |
Dec 06, 2007 | 107.95 | 115.08 | 107.95 | 115.08 | 180,423 | +6.22(+5.72%) |
Dec 05, 2007 | 107.99 | 110.39 | 107.14 | 108.86 | 55,130 | +3.78(+3.60%) |
Dec 04, 2007 | 107.89 | 107.89 | 104.79 | 105.08 | 34,438 | -1.88(-1.76%) |
Dec 03, 2007 | 107.56 | 107.56 | 105.08 | 106.96 | 25,037 | +0.76(+0.72%) |
Nov 30, 2007 | 105.27 | 106.83 | 104.18 | 106.20 | 52,213 | +0.67(+0.63%) |
Nov 29, 2007 | 100.55 | 106.61 | 100.28 | 105.53 | 65,009 | +3.08(+3.00%) |
Nov 28, 2007 | 102.85 | 103.49 | 99.99 | 102.46 | 67,780 | +2.53(+2.53%) |
Nov 27, 2007 | 100.57 | 100.57 | 95.94 | 99.93 | 64,562 | -1.49(-1.47%) |
Nov 26, 2007 | 108.91 | 108.91 | 100.79 | 101.42 | 87,222 | -4.45(-4.21%) |
Nov 23, 2007 | 103.88 | 106.86 | 103.75 | 105.87 | 21,099 | +2.90(+2.82%) |
Nov 21, 2007 | 106.98 | 106.98 | 102.95 | 102.97 | 85,204 | -3.34(-3.14%) |
Nov 20, 2007 | 99.97 | 108.34 | 99.97 | 106.31 | 51,008 | +5.68(+5.64%) |
Nov 19, 2007 | 102.85 | 103.16 | 100.10 | 100.64 | 115,317 | -2.65(-2.57%) |
Nov 16, 2007 | 102.85 | 104.56 | 101.40 | 103.29 | 59,603 | +3.20(+3.20%) |
Nov 15, 2007 | 103.45 | 105.14 | 98.58 | 100.09 | 76,424 | -4.96(-4.72%) |
Nov 14, 2007 | 107.64 | 109.24 | 104.77 | 105.05 | 46,399 | -0.32(-0.30%) |
Nov 13, 2007 | 100.36 | 105.97 | 98.94 | 105.37 | 86,633 | +4.45(+4.41%) |
Nov 12, 2007 | 107.94 | 107.94 | 100.79 | 100.91 | 133,814 | -8.65(-7.89%) |
Nov 09, 2007 | 114.45 | 114.45 | 109.52 | 109.56 | 78,475 | -4.89(-4.27%) |
Nov 08, 2007 | 111.22 | 117.25 | 110.56 | 114.45 | 82,341 | +2.84(+2.54%) |
Nov 07, 2007 | 118.27 | 118.62 | 111.42 | 111.61 | 66,312 | -6.70(-5.67%) |
Nov 06, 2007 | 116.11 | 118.39 | 114.69 | 118.31 | 33,253 | +5.63(+5.00%) |
Nov 05, 2007 | 110.56 | 113.56 | 107.99 | 112.68 | 58,922 | -0.76(-0.67%) |
Nov 02, 2007 | 113.02 | 114.29 | 110.03 | 113.44 | 40,351 | +1.36(+1.21%) |
Nov 01, 2007 | 113.46 | 117.45 | 109.01 | 112.08 | 94,704 | -5.13(-4.38%) |
Oct 31, 2007 | 114.36 | 117.66 | 112.84 | 117.21 | 96,357 | +5.02(+4.47%) |
Oct 30, 2007 | 116.89 | 117.41 | 112.12 | 112.19 | 104,524 | -7.84(-6.53%) |
Oct 29, 2007 | 119.57 | 120.69 | 118.90 | 120.03 | 53,672 | +2.42(+2.06%) |
Oct 26, 2007 | 118.28 | 119.25 | 116.69 | 117.61 | 76,910 | +1.91(+1.65%) |
Oct 25, 2007 | 114.00 | 116.22 | 112.92 | 115.70 | 43,560 | +1.76(+1.54%) |
Oct 24, 2007 | 111.58 | 114.50 | 110.15 | 113.94 | 40,254 | +1.98(+1.76%) |
Oct 23, 2007 | 111.34 | 113.22 | 108.74 | 111.97 | 67,868 | +2.07(+1.88%) |
Oct 22, 2007 | 109.36 | 110.35 | 106.71 | 109.90 | 103,941 | -3.03(-2.69%) |
Oct 19, 2007 | 120.79 | 120.79 | 112.29 | 112.94 | 85,856 | -10.74(-8.68%) |
Oct 18, 2007 | 122.02 | 123.67 | 121.36 | 123.67 | 30,044 | +0.81(+0.66%) |
Oct 17, 2007 | 124.65 | 124.94 | 119.82 | 122.86 | 50,658 | -0.66(-0.53%) |
Oct 16, 2007 | 123.20 | 124.47 | 122.41 | 123.52 | 26,641 | +0.33(+0.27%) |
Oct 15, 2007 | 124.12 | 124.66 | 122.16 | 123.19 | 56,297 | +2.53(+2.10%) |
Oct 12, 2007 | 119.30 | 121.36 | 118.88 | 120.66 | 39,670 | +1.48(+1.24%) |
Oct 11, 2007 | 121.82 | 123.59 | 116.65 | 119.18 | 82,258 | -0.52(-0.43%) |
Oct 10, 2007 | 114.72 | 120.50 | 114.39 | 119.69 | 46,185 | +2.88(+2.47%) |
Oct 09, 2007 | 113.62 | 116.99 | 113.54 | 116.81 | 49,685 | +4.00(+3.55%) |
Oct 08, 2007 | 112.92 | 113.51 | 112.26 | 112.81 | 36,851 | -2.07(-1.80%) |
Oct 05, 2007 | 114.62 | 115.50 | 113.23 | 114.88 | 47,254 | +0.76(+0.67%) |
Oct 04, 2007 | 113.09 | 114.67 | 110.53 | 114.12 | 53,769 | +0.80(+0.71%) |
Oct 03, 2007 | 113.94 | 114.30 | 111.76 | 113.32 | 31,211 | -1.81(-1.57%) |
Oct 02, 2007 | 116.25 | 116.25 | 112.95 | 115.13 | 60,284 | -2.77(-2.35%) |
Oct 01, 2007 | 114.66 | 118.09 | 114.16 | 117.89 | 30,044 | +3.32(+2.90%) |
Sep 28, 2007 | 117.07 | 118.18 | 114.03 | 114.57 | 50,366 | -1.49(-1.28%) |
Sep 27, 2007 | 115.92 | 116.62 | 114.56 | 116.06 | 20,516 | +2.45(+2.15%) |
Sep 26, 2007 | 115.30 | 115.76 | 111.18 | 113.61 | 46,671 | +0.22(+0.19%) |
Sep 25, 2007 | 115.03 | 115.03 | 111.29 | 113.40 | 70,785 | -1.94(-1.68%) |
Sep 24, 2007 | 117.61 | 117.81 | 114.91 | 115.34 | 68,451 | -2.26(-1.92%) |
Sep 21, 2007 | 117.27 | 118.90 | 117.27 | 117.61 | 51,241 | +1.28(+1.10%) |
Sep 20, 2007 | 115.19 | 116.91 | 114.61 | 116.33 | 42,684 | +1.05(+0.91%) |
Sep 19, 2007 | 116.00 | 117.73 | 114.69 | 115.28 | 102,774 | +2.74(+2.44%) |
Sep 18, 2007 | 107.70 | 114.36 | 104.82 | 112.53 | 65,534 | +4.70(+4.36%) |
Sep 17, 2007 | 108.00 | 109.03 | 106.70 | 107.83 | 33,642 | +0.36(+0.33%) |
Sep 14, 2007 | 106.24 | 108.87 | 106.24 | 107.47 | 30,336 | +0.60(+0.56%) |
Sep 13, 2007 | 106.73 | 108.11 | 106.62 | 106.88 | 69,910 | +1.41(+1.34%) |
Sep 12, 2007 | 104.18 | 106.73 | 104.18 | 105.47 | 102,191 | +1.77(+1.70%) |
Sep 11, 2007 | 100.86 | 104.43 | 99.30 | 103.70 | 64,659 | +3.37(+3.36%) |
Sep 10, 2007 | 101.60 | 101.98 | 96.91 | 100.33 | 60,770 | -1.60(-1.57%) |
Sep 07, 2007 | 102.03 | 103.31 | 100.55 | 101.93 | 59,797 | -2.97(-2.83%) |
Sep 06, 2007 | 105.50 | 105.93 | 103.31 | 104.90 | 75,646 | +1.39(+1.34%) |
Sep 05, 2007 | 103.19 | 103.76 | 101.82 | 103.52 | 40,156 | -0.27(-0.26%) |
Sep 04, 2007 | 100.31 | 105.25 | 100.31 | 103.78 | 65,048 | +4.75(+4.80%) |
Aug 31, 2007 | 100.79 | 101.41 | 99.03 | 99.03 | 48,227 | +1.59(+1.64%) |
Aug 30, 2007 | 95.41 | 98.89 | 95.41 | 97.44 | 45,796 | +0.21(+0.21%) |
Aug 29, 2007 | 93.83 | 98.29 | 92.77 | 97.23 | 70,785 | +4.84(+5.24%) |
Aug 28, 2007 | 95.61 | 95.94 | 92.02 | 92.39 | 56,005 | -4.62(-4.76%) |
Aug 27, 2007 | 97.38 | 97.91 | 95.72 | 97.00 | 72,049 | -1.57(-1.60%) |
Aug 24, 2007 | 95.28 | 98.70 | 95.28 | 98.58 | 90,037 | +4.07(+4.31%) |
Aug 23, 2007 | 94.82 | 95.13 | 92.43 | 94.51 | 60,478 | +1.43(+1.54%) |
Aug 22, 2007 | 92.96 | 93.82 | 91.92 | 93.08 | 113,081 | +1.78(+1.95%) |
Aug 21, 2007 | 92.34 | 94.33 | 89.99 | 91.30 | 62,228 | -2.77(-2.94%) |
Aug 20, 2007 | 92.13 | 94.93 | 89.99 | 94.06 | 73,799 | +0.68(+0.73%) |
Aug 17, 2007 | 118.53 | 118.53 | 87.42 | 93.38 | 76,619 | +6.16(+7.06%) |
Aug 16, 2007 | 86.55 | 88.20 | 81.72 | 87.22 | 114,734 | -1.62(-1.83%) |
Aug 15, 2007 | 93.18 | 95.13 | 88.47 | 88.85 | 71,854 | -4.33(-4.65%) |
Aug 14, 2007 | 95.96 | 96.58 | 92.85 | 93.18 | 61,936 | -1.54(-1.63%) |
Aug 13, 2007 | 97.81 | 97.81 | 94.10 | 94.72 | 45,213 | -0.93(-0.97%) |
Aug 10, 2007 | 90.50 | 96.68 | 90.19 | 95.65 | 59,214 | +1.34(+1.42%) |
Aug 09, 2007 | 96.68 | 98.94 | 94.31 | 94.31 | 57,172 | -4.78(-4.83%) |
Aug 08, 2007 | 97.40 | 101.43 | 97.07 | 99.09 | 83,814 | +2.93(+3.05%) |
Aug 07, 2007 | 90.34 | 97.63 | 89.82 | 96.16 | 124,846 | +4.13(+4.49%) |
Aug 06, 2007 | 89.84 | 92.25 | 85.78 | 92.03 | 192,811 | +0.36(+0.39%) |
Aug 03, 2007 | 93.46 | 98.06 | 91.37 | 91.67 | 105,399 | -6.40(-6.52%) |
Aug 02, 2007 | 99.87 | 100.48 | 94.75 | 98.06 | 98,496 | -1.66(-1.66%) |
Aug 01, 2007 | 100.74 | 102.85 | 94.27 | 99.72 | 127,179 | -0.01(-0.01%) |
Jul 31, 2007 | 103.35 | 104.88 | 99.37 | 99.73 | 83,522 | -1.87(-1.84%) |
Jul 30, 2007 | 99.65 | 102.33 | 96.68 | 101.60 | 111,914 | +2.05(+2.06%) |
Jul 27, 2007 | 103.35 | 104.90 | 98.44 | 99.56 | 145,362 | -5.47(-5.21%) |
Jul 26, 2007 | 108.22 | 109.58 | 99.95 | 105.03 | 165,586 | -7.08(-6.31%) |
Jul 25, 2007 | 110.46 | 112.63 | 105.82 | 112.10 | 185,422 | +3.15(+2.89%) |
Jul 24, 2007 | 112.09 | 112.53 | 108.01 | 108.96 | 90,717 | -6.48(-5.61%) |
Jul 23, 2007 | 115.80 | 116.31 | 112.86 | 115.44 | 49,296 | +0.85(+0.75%) |
Jul 20, 2007 | 116.44 | 116.66 | 112.88 | 114.58 | 38,309 | -0.92(-0.79%) |
Jul 19, 2007 | 114.56 | 115.93 | 113.96 | 115.50 | 63,687 | +2.11(+1.86%) |
Jul 18, 2007 | 108.88 | 113.64 | 108.88 | 113.39 | 62,812 | +4.42(+4.06%) |
Jul 17, 2007 | 112.51 | 113.85 | 108.35 | 108.97 | 77,007 | -1.68(-1.52%) |
Jul 16, 2007 | 113.16 | 113.25 | 108.74 | 110.65 | 69,812 | -3.05(-2.68%) |
Jul 13, 2007 | 112.26 | 114.58 | 112.10 | 113.70 | 51,630 | +1.56(+1.39%) |
Jul 12, 2007 | 109.35 | 112.13 | 109.15 | 112.13 | 79,827 | +4.27(+3.96%) |
Jul 11, 2007 | 107.40 | 107.86 | 105.30 | 107.86 | 42,879 | +0.81(+0.76%) |
Jul 10, 2007 | 107.99 | 109.77 | 105.93 | 107.05 | 80,022 | -1.24(-1.15%) |
Jul 09, 2007 | 106.84 | 109.03 | 106.57 | 108.30 | 33,836 | +2.08(+1.96%) |
Jul 06, 2007 | 105.19 | 106.60 | 104.78 | 106.22 | 35,684 | +2.30(+2.22%) |
Jul 05, 2007 | 105.22 | 105.60 | 101.57 | 103.92 | 49,880 | +0.14(+0.14%) |
Jul 03, 2007 | 102.70 | 104.46 | 102.64 | 103.77 | 40,156 | +1.44(+1.41%) |
Jul 02, 2007 | 100.94 | 102.37 | 100.38 | 102.33 | 46,574 | +2.76(+2.77%) |
Jun 29, 2007 | 100.84 | 101.98 | 98.48 | 99.58 | 69,618 | +0.65(+0.66%) |
Jun 28, 2007 | 100.79 | 101.27 | 98.36 | 98.93 | 77,591 | -0.59(-0.59%) |
Jun 27, 2007 | 94.36 | 99.56 | 93.70 | 99.51 | 81,772 | +2.84(+2.94%) |
Jun 26, 2007 | 99.95 | 100.02 | 95.98 | 96.68 | 67,673 | -3.34(-3.34%) |
Jun 25, 2007 | 100.61 | 102.86 | 99.28 | 100.02 | 64,367 | -1.92(-1.89%) |
Jun 22, 2007 | 103.69 | 103.88 | 99.76 | 101.94 | 47,935 | -1.87(-1.80%) |
Jun 21, 2007 | 101.70 | 104.17 | 100.58 | 103.81 | 81,577 | +3.89(+3.89%) |
Jun 20, 2007 | 105.77 | 106.48 | 99.61 | 99.93 | 81,966 | -5.94(-5.61%) |
Jun 19, 2007 | 105.78 | 107.25 | 104.90 | 105.87 | 49,782 | -0.56(-0.52%) |
Jun 18, 2007 | 106.36 | 108.70 | 105.53 | 106.43 | 76,035 | +0.37(+0.35%) |
Jun 15, 2007 | 105.07 | 106.39 | 104.58 | 106.06 | 66,604 | +2.90(+2.81%) |
Jun 14, 2007 | 100.69 | 103.58 | 100.69 | 103.16 | 45,407 | +3.98(+4.01%) |
Jun 13, 2007 | 97.15 | 99.63 | 96.77 | 99.17 | 51,241 | +3.42(+3.58%) |
Jun 12, 2007 | 97.58 | 98.58 | 95.51 | 95.75 | 33,934 | -2.18(-2.23%) |
Jun 11, 2007 | 96.16 | 99.28 | 95.80 | 97.93 | 76,035 | +1.46(+1.51%) |
Jun 08, 2007 | 94.09 | 96.47 | 93.25 | 96.47 | 47,741 | +1.01(+1.06%) |
Jun 07, 2007 | 98.93 | 100.59 | 95.27 | 95.46 | 105,010 | -3.47(-3.50%) |
Jun 06, 2007 | 101.15 | 101.15 | 98.39 | 98.93 | 39,476 | -2.65(-2.61%) |
Jun 05, 2007 | 101.63 | 102.50 | 100.40 | 101.58 | 39,184 | -0.88(-0.85%) |
Jun 04, 2007 | 99.97 | 102.81 | 99.97 | 102.46 | 68,743 | +2.45(+2.45%) |
Jun 01, 2007 | 99.56 | 100.29 | 98.85 | 100.01 | 34,809 | +2.10(+2.14%) |
May 31, 2007 | 98.72 | 100.03 | 97.14 | 97.91 | 41,226 | -0.92(-0.93%) |
May 30, 2007 | 94.92 | 99.10 | 94.49 | 98.83 | 30,919 | +3.19(+3.33%) |
May 29, 2007 | 95.92 | 96.39 | 93.77 | 95.64 | 30,142 | -1.19(-1.23%) |
May 25, 2007 | 96.35 | 96.84 | 95.10 | 96.83 | 44,046 | +2.83(+3.01%) |
May 24, 2007 | 98.40 | 99.21 | 93.33 | 94.00 | 59,700 | -3.26(-3.35%) |
May 23, 2007 | 98.12 | 99.61 | 97.24 | 97.26 | 42,490 | +0.51(+0.53%) |
May 22, 2007 | 98.73 | 99.96 | 96.75 | 96.75 | 46,963 | -1.90(-1.93%) |
May 21, 2007 | 98.70 | 100.31 | 97.50 | 98.65 | 102,482 | +1.49(+1.53%) |
May 18, 2007 | 94.82 | 97.16 | 94.82 | 97.16 | 37,337 | +2.94(+3.12%) |
May 17, 2007 | 91.43 | 95.20 | 91.05 | 94.22 | 24,113 | +2.84(+3.11%) |
May 16, 2007 | 90.83 | 91.43 | 88.84 | 91.37 | 10,112 | +0.82(+0.90%) |
May 15, 2007 | 90.50 | 92.14 | 90.30 | 90.56 | 16,043 | -0.13(-0.15%) |
May 14, 2007 | 91.07 | 91.33 | 89.67 | 90.69 | 20,418 | +0.39(+0.43%) |
May 11, 2007 | 87.78 | 90.34 | 87.52 | 90.30 | 14,098 | +4.07(+4.72%) |
May 10, 2007 | 89.28 | 89.32 | 86.23 | 86.23 | 14,584 | -3.05(-3.42%) |
May 09, 2007 | 89.32 | 89.80 | 87.38 | 89.28 | 17,307 | -0.22(-0.24%) |
May 08, 2007 | 88.14 | 89.70 | 87.00 | 89.50 | 12,445 | +0.14(+0.15%) |
May 07, 2007 | 88.57 | 89.47 | 88.35 | 89.36 | 7,195 | +0.09(+0.10%) |
May 04, 2007 | 90.11 | 91.67 | 88.72 | 89.27 | 12,640 | -0.21(-0.23%) |
May 03, 2007 | 88.12 | 89.99 | 87.61 | 89.48 | 14,487 | +1.77(+2.02%) |
May 02, 2007 | 87.08 | 88.12 | 86.85 | 87.71 | 10,890 | +1.32(+1.52%) |