Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 88.76 | 89.00 | 87.88 | 88.82 | 344,538 | -0.07(-0.08%) |
May 29, 2008 | 87.36 | 89.79 | 87.34 | 88.89 | 291,806 | +1.53(+1.75%) |
May 28, 2008 | 89.15 | 89.19 | 86.67 | 87.36 | 361,124 | -1.73(-1.94%) |
May 27, 2008 | 88.16 | 89.16 | 87.93 | 89.09 | 164,786 | +0.92(+1.04%) |
May 26, 2008 | 88.39 | 88.59 | 87.59 | 88.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 88.39 | 88.59 | 87.59 | 88.17 | 347,066 | -0.36(-0.41%) |
May 22, 2008 | 86.83 | 88.78 | 86.83 | 88.52 | 306,438 | +2.04(+2.35%) |
May 21, 2008 | 88.97 | 89.57 | 86.26 | 86.49 | 340,475 | -2.14(-2.42%) |
May 20, 2008 | 89.24 | 89.44 | 88.02 | 88.63 | 193,107 | -0.85(-0.95%) |
May 19, 2008 | 89.18 | 90.10 | 88.48 | 89.48 | 167,671 | +0.65(+0.73%) |
May 16, 2008 | 90.12 | 90.16 | 88.25 | 88.83 | 251,853 | -0.83(-0.93%) |
May 15, 2008 | 85.31 | 89.96 | 85.01 | 89.67 | 521,220 | +4.07(+4.76%) |
May 14, 2008 | 85.68 | 87.03 | 85.38 | 85.60 | 457,375 | -0.17(-0.20%) |
May 13, 2008 | 85.42 | 85.99 | 85.12 | 85.77 | 217,496 | +0.20(+0.24%) |
May 12, 2008 | 84.49 | 85.57 | 83.60 | 85.57 | 215,787 | +1.26(+1.49%) |
May 09, 2008 | 84.28 | 85.66 | 83.75 | 84.31 | 217,981 | -0.28(-0.33%) |
May 08, 2008 | 84.83 | 87.16 | 83.15 | 84.59 | 644,994 | +1.69(+2.03%) |
May 07, 2008 | 83.40 | 84.25 | 82.87 | 82.90 | 306,999 | -0.67(-0.80%) |
May 06, 2008 | 83.51 | 84.51 | 82.59 | 83.57 | 380,171 | -0.46(-0.54%) |
May 05, 2008 | 82.74 | 84.92 | 82.49 | 84.03 | 298,496 | +0.71(+0.85%) |
May 02, 2008 | 84.22 | 85.03 | 82.81 | 83.32 | 234,345 | -0.86(-1.02%) |
May 01, 2008 | 81.82 | 84.18 | 81.17 | 84.18 | 385,475 | +2.45(+3.00%) |
Apr 30, 2008 | 81.92 | 83.18 | 81.33 | 81.73 | 346,182 | -0.03(-0.04%) |
Apr 29, 2008 | 82.91 | 83.51 | 81.29 | 81.76 | 302,766 | -1.11(-1.35%) |
Apr 28, 2008 | 82.25 | 83.55 | 82.25 | 82.87 | 256,192 | +0.06(+0.07%) |
Apr 25, 2008 | 82.58 | 82.81 | 81.75 | 82.81 | 182,518 | +0.29(+0.35%) |
Apr 24, 2008 | 81.66 | 82.94 | 81.38 | 82.52 | 210,200 | +0.92(+1.13%) |
Apr 23, 2008 | 80.52 | 82.03 | 80.52 | 81.60 | 255,543 | +0.76(+0.94%) |
Apr 22, 2008 | 81.85 | 81.85 | 80.23 | 80.85 | 251,689 | -1.48(-1.80%) |
Apr 21, 2008 | 82.57 | 82.75 | 81.74 | 82.33 | 243,421 | -0.91(-1.09%) |
Apr 18, 2008 | 82.40 | 83.56 | 82.12 | 83.24 | 282,303 | +1.66(+2.03%) |
Apr 17, 2008 | 81.10 | 81.58 | 80.08 | 81.58 | 457,356 | +0.16(+0.20%) |
Apr 16, 2008 | 79.92 | 81.44 | 79.72 | 81.42 | 386,981 | +1.83(+2.30%) |
Apr 15, 2008 | 79.21 | 79.84 | 78.87 | 79.59 | 405,105 | +0.96(+1.22%) |
Apr 14, 2008 | 78.12 | 79.01 | 77.65 | 78.63 | 308,855 | +0.64(+0.82%) |
Apr 11, 2008 | 78.29 | 78.81 | 77.69 | 77.99 | 271,793 | -1.27(-1.60%) |
Apr 10, 2008 | 79.31 | 79.50 | 78.26 | 79.26 | 343,274 | -0.36(-0.45%) |
Apr 09, 2008 | 80.11 | 80.25 | 79.40 | 79.61 | 206,829 | -0.55(-0.69%) |
Apr 08, 2008 | 80.75 | 80.76 | 79.59 | 80.17 | 309,465 | -1.31(-1.61%) |
Apr 07, 2008 | 81.44 | 81.50 | 80.33 | 81.48 | 297,271 | +0.55(+0.68%) |
Apr 04, 2008 | 79.93 | 81.07 | 79.62 | 80.92 | 275,094 | +1.18(+1.48%) |
Apr 03, 2008 | 78.87 | 80.37 | 78.87 | 79.74 | 453,952 | +0.19(+0.24%) |
Apr 02, 2008 | 80.29 | 80.97 | 79.26 | 79.55 | 460,553 | -0.75(-0.93%) |
Apr 01, 2008 | 79.38 | 80.38 | 79.24 | 80.29 | 341,315 | +1.40(+1.77%) |
Mar 31, 2008 | 79.64 | 79.82 | 78.42 | 78.90 | 508,620 | -0.98(-1.23%) |
Mar 28, 2008 | 80.76 | 80.92 | 79.58 | 79.88 | 283,449 | -0.93(-1.15%) |
Mar 27, 2008 | 81.24 | 81.38 | 80.18 | 80.81 | 498,305 | -0.02(-0.02%) |
Mar 26, 2008 | 81.86 | 81.86 | 80.48 | 80.83 | 421,365 | -1.57(-1.91%) |
Mar 25, 2008 | 81.73 | 82.69 | 81.73 | 82.40 | 359,675 | +0.62(+0.76%) |
Mar 24, 2008 | 82.02 | 83.34 | 81.75 | 81.78 | 692,935 | +0.30(+0.37%) |
Mar 21, 2008 | 79.73 | 81.66 | 79.26 | 81.48 | 572,357 | +0.00(+0.00%) |
Mar 20, 2008 | 79.73 | 81.66 | 79.26 | 81.48 | 572,357 | +1.59(+1.99%) |
Mar 19, 2008 | 81.31 | 81.76 | 79.79 | 79.89 | 492,116 | -1.34(-1.65%) |
Mar 18, 2008 | 79.74 | 81.28 | 78.94 | 81.22 | 596,114 | +2.68(+3.41%) |
Mar 17, 2008 | 77.91 | 78.87 | 76.98 | 78.55 | 471,405 | -0.90(-1.13%) |
Mar 14, 2008 | 79.60 | 79.93 | 77.82 | 79.45 | 621,876 | +0.34(+0.43%) |
Mar 13, 2008 | 78.00 | 79.76 | 77.72 | 79.11 | 345,131 | -0.02(-0.02%) |
Mar 12, 2008 | 79.74 | 79.94 | 79.03 | 79.13 | 417,106 | -0.40(-0.50%) |
Mar 11, 2008 | 80.99 | 81.09 | 78.53 | 79.53 | 746,065 | +0.21(+0.27%) |
Mar 10, 2008 | 81.57 | 81.88 | 79.31 | 79.31 | 490,156 | -2.30(-2.82%) |
Mar 07, 2008 | 81.90 | 82.15 | 81.03 | 81.61 | 389,428 | -0.94(-1.14%) |
Mar 06, 2008 | 82.57 | 83.05 | 82.10 | 82.55 | 603,809 | -0.48(-0.58%) |
Mar 05, 2008 | 82.74 | 83.06 | 82.31 | 83.04 | 701,141 | +0.57(+0.69%) |
Mar 04, 2008 | 82.41 | 82.89 | 81.69 | 82.46 | 572,777 | -0.83(-1.00%) |
Mar 03, 2008 | 84.35 | 84.35 | 82.83 | 83.30 | 471,487 | -1.38(-1.63%) |
Feb 29, 2008 | 86.35 | 86.58 | 84.59 | 84.67 | 390,103 | -2.69(-3.07%) |
Feb 28, 2008 | 87.07 | 87.61 | 86.18 | 87.36 | 345,028 | -0.50(-0.57%) |
Feb 27, 2008 | 87.75 | 88.33 | 87.51 | 87.86 | 315,940 | -0.44(-0.49%) |
Feb 26, 2008 | 86.77 | 88.84 | 86.72 | 88.30 | 432,406 | +0.80(+0.92%) |
Feb 25, 2008 | 88.14 | 88.27 | 86.65 | 87.50 | 644,568 | -0.89(-1.01%) |
Feb 22, 2008 | 88.49 | 88.74 | 87.31 | 88.39 | 373,805 | -0.03(-0.03%) |
Feb 21, 2008 | 88.07 | 88.49 | 87.74 | 88.42 | 449,795 | +0.70(+0.80%) |
Feb 20, 2008 | 86.37 | 87.72 | 86.29 | 87.72 | 324,192 | +0.70(+0.80%) |
Feb 19, 2008 | 87.32 | 87.44 | 86.46 | 87.02 | 507,490 | +0.43(+0.49%) |
Feb 18, 2008 | 85.84 | 86.61 | 85.22 | 86.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 85.84 | 86.61 | 85.22 | 86.59 | 334,154 | +0.24(+0.28%) |
Feb 14, 2008 | 88.01 | 88.01 | 85.36 | 86.35 | 381,423 | -1.18(-1.35%) |
Feb 13, 2008 | 86.63 | 87.53 | 86.08 | 87.53 | 382,992 | +1.47(+1.71%) |
Feb 12, 2008 | 85.31 | 87.30 | 84.89 | 86.06 | 285,333 | +1.08(+1.27%) |
Feb 11, 2008 | 85.62 | 85.62 | 84.06 | 84.99 | 275,197 | -0.72(-0.84%) |
Feb 08, 2008 | 85.04 | 85.87 | 84.00 | 85.70 | 435,942 | +0.58(+0.68%) |
Feb 07, 2008 | 84.08 | 85.36 | 84.01 | 85.12 | 498,749 | +0.37(+0.43%) |
Feb 06, 2008 | 86.58 | 86.78 | 84.56 | 84.75 | 535,748 | -1.66(-1.92%) |
Feb 05, 2008 | 87.84 | 88.47 | 85.31 | 86.41 | 638,805 | -2.85(-3.19%) |
Feb 04, 2008 | 90.97 | 90.97 | 89.15 | 89.26 | 322,332 | -1.81(-1.99%) |
Feb 01, 2008 | 88.71 | 91.37 | 88.71 | 91.07 | 626,105 | +1.90(+2.13%) |
Jan 31, 2008 | 86.77 | 89.73 | 85.80 | 89.17 | 1,067,163 | +4.10(+4.82%) |
Jan 30, 2008 | 86.81 | 86.82 | 84.10 | 85.07 | 414,549 | -1.50(-1.74%) |
Jan 29, 2008 | 84.96 | 86.92 | 84.28 | 86.58 | 512,536 | +1.85(+2.19%) |
Jan 28, 2008 | 84.29 | 84.72 | 83.26 | 84.72 | 428,164 | +0.44(+0.52%) |
Jan 25, 2008 | 83.37 | 84.79 | 82.71 | 84.29 | 621,257 | +1.41(+1.70%) |
Jan 24, 2008 | 79.59 | 83.40 | 78.62 | 82.88 | 775,857 | +3.87(+4.90%) |
Jan 23, 2008 | 77.52 | 79.13 | 76.88 | 79.01 | 773,606 | +0.04(+0.05%) |
Jan 22, 2008 | 79.16 | 80.38 | 76.61 | 78.97 | 768,917 | -1.42(-1.76%) |
Jan 21, 2008 | 81.93 | 82.41 | 79.83 | 80.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 81.93 | 82.41 | 79.83 | 80.39 | 485,721 | -1.26(-1.54%) |
Jan 17, 2008 | 82.43 | 83.13 | 81.46 | 81.65 | 624,248 | -0.60(-0.73%) |
Jan 16, 2008 | 79.76 | 83.31 | 79.72 | 82.25 | 611,870 | +2.02(+2.51%) |
Jan 15, 2008 | 81.99 | 83.13 | 80.17 | 80.23 | 740,476 | -2.07(-2.52%) |
Jan 14, 2008 | 84.33 | 84.33 | 82.02 | 82.31 | 621,051 | -1.10(-1.31%) |
Jan 11, 2008 | 82.41 | 84.56 | 81.48 | 83.40 | 747,509 | +2.74(+3.40%) |
Jan 10, 2008 | 79.02 | 80.90 | 78.75 | 80.66 | 627,652 | +1.22(+1.54%) |
Jan 09, 2008 | 79.65 | 79.91 | 78.72 | 79.44 | 541,730 | -0.58(-0.73%) |
Jan 08, 2008 | 82.04 | 82.36 | 79.93 | 80.02 | 498,511 | -1.43(-1.75%) |
Jan 07, 2008 | 81.54 | 81.99 | 80.96 | 81.45 | 395,217 | +0.11(+0.13%) |
Jan 04, 2008 | 81.79 | 82.52 | 81.07 | 81.34 | 353,486 | -1.38(-1.66%) |
Jan 03, 2008 | 83.26 | 83.89 | 82.45 | 82.72 | 351,526 | -0.56(-0.68%) |
Jan 02, 2008 | 85.75 | 85.85 | 82.91 | 83.28 | 401,990 | -2.65(-3.08%) |
Jan 01, 2008 | 85.77 | 86.41 | 85.53 | 85.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 85.77 | 86.41 | 85.53 | 85.93 | 274,888 | -0.12(-0.14%) |
Dec 28, 2007 | 85.69 | 86.45 | 85.44 | 86.04 | 240,397 | +0.20(+0.24%) |
Dec 27, 2007 | 87.19 | 87.52 | 85.82 | 85.84 | 257,043 | -1.57(-1.80%) |
Dec 26, 2007 | 87.74 | 88.09 | 87.29 | 87.41 | 185,356 | -0.33(-0.38%) |
Dec 24, 2007 | 87.01 | 88.05 | 87.01 | 87.74 | 56,900 | +0.72(+0.82%) |
Dec 21, 2007 | 86.87 | 87.77 | 86.69 | 87.02 | 389,560 | +0.79(+0.91%) |
Dec 20, 2007 | 86.42 | 87.05 | 85.21 | 86.24 | 356,683 | +0.11(+0.12%) |
Dec 19, 2007 | 87.62 | 87.82 | 86.07 | 86.13 | 364,427 | -1.77(-2.02%) |
Dec 18, 2007 | 87.42 | 88.22 | 86.84 | 87.90 | 314,808 | +1.11(+1.28%) |
Dec 17, 2007 | 86.77 | 88.17 | 86.19 | 86.79 | 382,574 | -1.82(-2.06%) |
Dec 14, 2007 | 88.06 | 89.11 | 87.50 | 88.61 | 274,475 | -0.54(-0.61%) |
Dec 13, 2007 | 88.84 | 89.15 | 87.95 | 89.15 | 466,845 | +0.01(+0.01%) |
Dec 12, 2007 | 89.87 | 89.87 | 88.08 | 89.14 | 466,793 | +1.11(+1.27%) |
Dec 11, 2007 | 90.74 | 91.04 | 87.83 | 88.03 | 415,581 | -2.47(-2.73%) |
Dec 10, 2007 | 88.52 | 90.50 | 88.52 | 90.50 | 391,960 | +2.05(+2.31%) |
Dec 07, 2007 | 88.01 | 89.14 | 87.92 | 88.46 | 192,355 | -0.07(-0.08%) |
Dec 06, 2007 | 87.36 | 88.94 | 87.09 | 88.52 | 586,610 | +1.22(+1.40%) |
Dec 05, 2007 | 90.18 | 91.43 | 86.00 | 87.30 | 1,042,512 | +0.02(+0.02%) |
Dec 04, 2007 | 86.22 | 87.72 | 86.15 | 87.28 | 580,101 | +0.15(+0.17%) |
Dec 03, 2007 | 85.53 | 87.85 | 85.10 | 87.14 | 495,726 | +0.63(+0.73%) |
Nov 30, 2007 | 86.58 | 86.87 | 86.03 | 86.51 | 268,729 | +0.95(+1.11%) |
Nov 29, 2007 | 86.03 | 86.03 | 84.89 | 85.56 | 395,158 | -0.66(-0.76%) |
Nov 28, 2007 | 84.91 | 86.49 | 84.73 | 86.22 | 446,731 | +1.31(+1.54%) |
Nov 27, 2007 | 83.96 | 85.00 | 83.54 | 84.91 | 419,397 | +0.66(+0.78%) |
Nov 26, 2007 | 84.01 | 85.84 | 84.01 | 84.25 | 548,125 | -0.55(-0.65%) |
Nov 23, 2007 | 83.95 | 85.32 | 83.63 | 84.80 | 116,659 | +0.87(+1.04%) |
Nov 21, 2007 | 83.24 | 84.99 | 83.24 | 83.93 | 407,948 | +0.30(+0.36%) |
Nov 20, 2007 | 84.01 | 84.93 | 82.60 | 83.63 | 792,709 | -0.56(-0.67%) |
Nov 19, 2007 | 86.04 | 86.11 | 84.19 | 84.19 | 526,752 | -2.57(-2.96%) |
Nov 16, 2007 | 86.53 | 87.39 | 85.88 | 86.76 | 526,567 | +0.39(+0.45%) |
Nov 15, 2007 | 85.31 | 86.97 | 84.35 | 86.37 | 593,304 | +0.80(+0.94%) |
Nov 14, 2007 | 86.77 | 86.77 | 85.49 | 85.57 | 428,165 | -0.72(-0.83%) |
Nov 13, 2007 | 86.88 | 86.88 | 84.43 | 86.28 | 553,355 | +0.16(+0.19%) |
Nov 12, 2007 | 84.67 | 87.86 | 83.97 | 86.12 | 643,703 | +1.56(+1.85%) |
Nov 09, 2007 | 87.55 | 87.55 | 84.21 | 84.56 | 724,920 | -3.77(-4.27%) |
Nov 08, 2007 | 87.91 | 88.90 | 86.62 | 88.33 | 464,988 | +0.11(+0.12%) |
Nov 07, 2007 | 89.77 | 91.15 | 87.92 | 88.22 | 708,520 | -2.09(-2.32%) |
Nov 06, 2007 | 91.33 | 91.33 | 87.72 | 90.32 | 872,524 | -0.94(-1.03%) |
Nov 05, 2007 | 91.86 | 91.90 | 90.48 | 91.26 | 359,216 | -0.84(-0.92%) |
Nov 02, 2007 | 94.11 | 94.11 | 91.84 | 92.10 | 341,830 | -1.46(-1.56%) |
Nov 01, 2007 | 92.97 | 94.79 | 92.46 | 93.57 | 373,600 | -0.33(-0.35%) |
Oct 31, 2007 | 92.84 | 93.89 | 92.34 | 93.89 | 314,393 | +1.29(+1.39%) |
Oct 30, 2007 | 93.41 | 93.51 | 92.61 | 92.61 | 151,214 | -0.87(-0.93%) |
Oct 29, 2007 | 93.89 | 93.94 | 93.07 | 93.48 | 139,352 | +0.12(+0.12%) |
Oct 26, 2007 | 92.68 | 93.57 | 92.10 | 93.36 | 244,975 | +1.48(+1.61%) |
Oct 25, 2007 | 92.72 | 92.72 | 91.26 | 91.88 | 263,851 | -0.47(-0.50%) |
Oct 24, 2007 | 91.34 | 92.42 | 90.73 | 92.34 | 392,991 | +0.61(+0.67%) |
Oct 23, 2007 | 91.24 | 91.95 | 89.95 | 91.73 | 347,091 | +0.69(+0.76%) |
Oct 22, 2007 | 88.35 | 91.66 | 88.35 | 91.04 | 377,726 | +1.97(+2.21%) |
Oct 19, 2007 | 91.62 | 91.62 | 89.02 | 89.08 | 383,399 | -2.64(-2.88%) |
Oct 18, 2007 | 91.42 | 92.38 | 91.41 | 91.71 | 538,739 | +0.10(+0.11%) |
Oct 17, 2007 | 92.19 | 92.92 | 91.10 | 91.62 | 488,300 | +0.30(+0.33%) |
Oct 16, 2007 | 91.54 | 92.73 | 90.98 | 91.32 | 389,691 | -0.18(-0.20%) |
Oct 15, 2007 | 90.55 | 92.39 | 90.55 | 91.50 | 660,556 | +1.36(+1.51%) |
Oct 12, 2007 | 95.49 | 95.74 | 88.68 | 90.14 | 1,137,510 | -5.07(-5.33%) |
Oct 11, 2007 | 96.61 | 96.74 | 94.48 | 95.21 | 336,157 | -0.89(-0.93%) |
Oct 10, 2007 | 96.28 | 96.85 | 95.69 | 96.11 | 207,945 | -0.15(-0.15%) |
Oct 09, 2007 | 95.75 | 96.47 | 95.48 | 96.25 | 399,832 | +0.50(+0.53%) |
Oct 08, 2007 | 96.14 | 98.92 | 95.26 | 95.75 | 394,332 | -0.38(-0.39%) |
Oct 05, 2007 | 95.78 | 96.46 | 95.44 | 96.12 | 307,173 | +0.82(+0.86%) |
Oct 04, 2007 | 96.47 | 96.72 | 95.30 | 95.30 | 135,226 | -0.69(-0.72%) |
Oct 03, 2007 | 96.02 | 96.56 | 95.55 | 95.99 | 249,101 | -0.17(-0.18%) |
Oct 02, 2007 | 96.44 | 96.94 | 95.94 | 96.16 | 241,777 | -0.47(-0.49%) |
Oct 01, 2007 | 95.98 | 96.93 | 95.72 | 96.64 | 228,781 | +1.04(+1.09%) |
Sep 28, 2007 | 95.25 | 96.27 | 95.01 | 95.60 | 279,323 | -0.47(-0.48%) |
Sep 27, 2007 | 96.22 | 96.62 | 95.23 | 96.07 | 178,341 | +0.00(+0.00%) |
Sep 26, 2007 | 95.78 | 96.71 | 95.67 | 96.07 | 228,987 | +0.59(+0.62%) |
Sep 25, 2007 | 95.47 | 96.37 | 94.91 | 95.47 | 320,479 | +0.01(+0.01%) |
Sep 24, 2007 | 96.57 | 96.93 | 95.42 | 95.47 | 224,345 | -1.24(-1.28%) |
Sep 21, 2007 | 96.66 | 97.27 | 96.28 | 96.71 | 307,792 | +0.94(+0.98%) |
Sep 20, 2007 | 96.67 | 96.60 | 95.21 | 95.77 | 461,997 | -0.90(-0.93%) |
Sep 19, 2007 | 96.95 | 97.88 | 96.02 | 96.67 | 225,274 | +0.28(+0.29%) |
Sep 18, 2007 | 95.06 | 96.82 | 94.20 | 96.39 | 282,108 | +1.33(+1.40%) |
Sep 17, 2007 | 95.17 | 95.98 | 94.32 | 95.06 | 285,718 | +0.28(+0.30%) |
Sep 14, 2007 | 95.13 | 95.30 | 93.81 | 94.78 | 184,840 | -0.35(-0.37%) |
Sep 13, 2007 | 95.51 | 95.88 | 94.80 | 95.13 | 354,621 | +0.01(+0.01%) |
Sep 12, 2007 | 93.07 | 95.91 | 93.07 | 95.12 | 274,475 | +2.03(+2.18%) |
Sep 11, 2007 | 92.32 | 93.26 | 92.27 | 93.09 | 181,333 | +0.77(+0.83%) |
Sep 10, 2007 | 93.17 | 93.91 | 92.02 | 92.32 | 309,236 | -1.07(-1.14%) |
Sep 07, 2007 | 92.89 | 95.01 | 92.42 | 93.39 | 360,500 | -0.24(-0.26%) |
Sep 06, 2007 | 94.88 | 94.98 | 93.43 | 93.63 | 393,095 | -1.25(-1.32%) |
Sep 05, 2007 | 94.32 | 95.16 | 93.84 | 94.88 | 310,164 | +0.29(+0.31%) |
Sep 04, 2007 | 94.66 | 95.50 | 93.88 | 94.59 | 297,889 | +0.02(+0.02%) |
Aug 31, 2007 | 93.41 | 94.96 | 93.21 | 94.57 | 331,309 | +1.16(+1.25%) |
Aug 30, 2007 | 94.06 | 94.16 | 92.93 | 93.41 | 341,933 | -0.65(-0.69%) |
Aug 29, 2007 | 93.48 | 94.53 | 91.87 | 94.06 | 497,789 | +1.31(+1.41%) |
Aug 28, 2007 | 93.08 | 93.31 | 92.44 | 92.75 | 439,305 | -1.08(-1.15%) |
Aug 27, 2007 | 94.96 | 94.96 | 93.38 | 93.83 | 314,393 | -0.89(-0.94%) |
Aug 24, 2007 | 91.95 | 94.81 | 91.66 | 94.72 | 363,285 | +2.66(+2.89%) |
Aug 23, 2007 | 92.60 | 93.45 | 91.49 | 92.06 | 306,657 | -0.53(-0.58%) |
Aug 22, 2007 | 90.61 | 92.66 | 90.40 | 92.60 | 369,061 | +3.17(+3.55%) |
Aug 21, 2007 | 88.88 | 91.11 | 88.66 | 89.43 | 341,108 | +0.54(+0.61%) |
Aug 20, 2007 | 89.43 | 89.90 | 87.26 | 88.88 | 793,616 | -0.50(-0.56%) |
Aug 17, 2007 | 90.16 | 92.71 | 87.99 | 89.39 | 805,581 | +2.06(+2.35%) |
Aug 16, 2007 | 88.95 | 91.75 | 84.77 | 87.33 | 1,081,191 | -1.62(-1.82%) |
Aug 15, 2007 | 93.00 | 93.92 | 88.50 | 88.95 | 445,803 | -3.65(-3.94%) |
Aug 14, 2007 | 92.65 | 93.13 | 90.18 | 92.60 | 601,968 | +0.55(+0.60%) |
Aug 13, 2007 | 88.24 | 93.64 | 88.47 | 92.04 | 756,277 | +3.80(+4.31%) |
Aug 10, 2007 | 88.22 | 91.45 | 85.42 | 88.24 | 1,392,697 | -1.48(-1.65%) |
Aug 09, 2007 | 101.36 | 101.79 | 89.71 | 89.73 | 1,263,762 | -11.63(-11.48%) |
Aug 08, 2007 | 98.97 | 101.80 | 97.63 | 101.36 | 744,209 | +2.80(+2.84%) |
Aug 07, 2007 | 96.25 | 99.53 | 93.98 | 98.56 | 876,444 | +2.31(+2.40%) |
Aug 06, 2007 | 93.97 | 96.49 | 92.82 | 96.25 | 428,165 | +2.59(+2.76%) |
Aug 03, 2007 | 93.97 | 95.32 | 93.54 | 93.66 | 406,813 | -1.66(-1.74%) |
Aug 02, 2007 | 96.07 | 96.43 | 94.53 | 95.32 | 489,641 | -0.14(-0.14%) |
Aug 01, 2007 | 94.78 | 96.31 | 93.47 | 95.46 | 443,740 | +0.68(+0.72%) |
Jul 31, 2007 | 95.33 | 95.71 | 94.63 | 94.78 | 608,673 | +0.42(+0.44%) |
Jul 30, 2007 | 91.52 | 94.76 | 91.52 | 94.36 | 546,475 | +1.18(+1.27%) |
Jul 27, 2007 | 94.87 | 96.71 | 93.18 | 93.18 | 609,498 | -1.63(-1.72%) |
Jul 26, 2007 | 95.75 | 97.36 | 93.84 | 94.81 | 799,289 | -2.09(-2.16%) |
Jul 25, 2007 | 100.06 | 101.03 | 96.73 | 96.90 | 731,625 | -2.64(-2.65%) |
Jul 24, 2007 | 105.14 | 105.14 | 99.00 | 99.54 | 441,677 | -2.61(-2.55%) |
Jul 23, 2007 | 101.83 | 103.45 | 101.83 | 102.14 | 303,150 | +0.55(+0.54%) |
Jul 20, 2007 | 102.68 | 102.77 | 101.18 | 101.59 | 383,296 | -1.26(-1.23%) |
Jul 19, 2007 | 102.09 | 103.25 | 102.09 | 102.85 | 292,010 | +0.93(+0.91%) |
Jul 18, 2007 | 102.82 | 103.18 | 101.46 | 101.92 | 359,365 | -1.33(-1.29%) |
Jul 17, 2007 | 103.34 | 103.52 | 102.75 | 103.25 | 333,888 | -0.13(-0.12%) |
Jul 16, 2007 | 102.47 | 103.76 | 101.90 | 103.38 | 444,049 | +0.82(+0.80%) |
Jul 13, 2007 | 101.99 | 102.55 | 101.68 | 102.55 | 228,781 | +0.61(+0.60%) |
Jul 12, 2007 | 100.96 | 102.47 | 100.96 | 101.94 | 364,213 | +0.98(+0.97%) |
Jul 11, 2007 | 99.91 | 101.04 | 99.44 | 100.96 | 243,118 | +0.87(+0.87%) |
Jul 10, 2007 | 101.25 | 101.53 | 99.97 | 100.09 | 249,513 | -1.28(-1.26%) |
Jul 09, 2007 | 101.99 | 101.99 | 100.35 | 101.37 | 271,999 | -0.36(-0.35%) |
Jul 06, 2007 | 101.31 | 101.90 | 100.69 | 101.73 | 268,492 | +0.33(+0.33%) |
Jul 05, 2007 | 102.25 | 101.79 | 100.98 | 101.40 | 217,434 | -0.47(-0.46%) |
Jul 03, 2007 | 101.50 | 102.16 | 101.21 | 101.86 | 117,381 | +0.48(+0.47%) |
Jul 02, 2007 | 99.55 | 101.39 | 99.55 | 101.39 | 231,566 | +1.55(+1.55%) |
Jun 29, 2007 | 100.43 | 100.68 | 99.16 | 99.84 | 272,618 | -0.64(-0.64%) |
Jun 28, 2007 | 101.43 | 101.31 | 100.19 | 100.48 | 288,709 | -0.95(-0.94%) |
Jun 27, 2007 | 99.30 | 101.43 | 98.35 | 101.43 | 504,184 | +2.12(+2.14%) |
Jun 26, 2007 | 96.91 | 99.80 | 96.86 | 99.30 | 712,852 | +2.64(+2.73%) |
Jun 25, 2007 | 96.97 | 98.16 | 96.52 | 96.67 | 281,283 | +0.00(+0.00%) |
Jun 22, 2007 | 98.49 | 98.49 | 96.67 | 96.67 | 527,805 | -2.22(-2.25%) |
Jun 21, 2007 | 98.35 | 99.21 | 97.44 | 98.89 | 312,536 | +0.70(+0.71%) |
Jun 20, 2007 | 98.13 | 99.00 | 95.76 | 98.19 | 447,763 | -0.79(-0.79%) |
Jun 19, 2007 | 98.27 | 99.37 | 97.80 | 98.97 | 287,575 | +0.73(+0.74%) |
Jun 18, 2007 | 96.45 | 98.41 | 96.29 | 98.25 | 275,610 | +1.13(+1.17%) |
Jun 15, 2007 | 98.04 | 98.92 | 97.11 | 97.11 | 401,243 | -0.60(-0.62%) |
Jun 14, 2007 | 96.80 | 98.47 | 96.80 | 97.71 | 356,374 | +0.38(+0.39%) |
Jun 13, 2007 | 98.02 | 98.56 | 96.15 | 97.34 | 640,236 | -0.59(-0.60%) |
Jun 12, 2007 | 99.47 | 100.01 | 97.74 | 97.93 | 721,310 | -2.31(-2.30%) |
Jun 11, 2007 | 98.98 | 100.31 | 98.20 | 100.23 | 301,912 | +1.05(+1.06%) |
Jun 08, 2007 | 98.89 | 99.41 | 98.40 | 99.19 | 236,414 | +0.30(+0.30%) |
Jun 07, 2007 | 98.21 | 99.62 | 98.21 | 98.89 | 470,661 | +0.16(+0.17%) |
Jun 06, 2007 | 98.79 | 99.04 | 97.92 | 98.72 | 338,014 | -0.31(-0.31%) |
Jun 05, 2007 | 98.65 | 99.31 | 98.38 | 99.03 | 481,905 | +0.15(+0.15%) |
Jun 04, 2007 | 97.56 | 98.93 | 97.09 | 98.89 | 312,227 | +1.09(+1.11%) |