Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 82.90 | 82.90 | 81.51 | 81.81 | 708,382 | -1.52(-1.83%) |
Feb 28, 2008 | 84.02 | 84.02 | 83.13 | 83.34 | 545,097 | -1.73(-2.04%) |
Feb 27, 2008 | 84.45 | 85.80 | 84.45 | 85.07 | 993,960 | +0.55(+0.65%) |
Feb 26, 2008 | 83.44 | 85.03 | 83.04 | 84.52 | 680,635 | +0.00(+0.00%) |
Feb 25, 2008 | 83.90 | 84.66 | 83.28 | 84.52 | 700,593 | +1.06(+1.27%) |
Feb 22, 2008 | 83.52 | 83.84 | 81.73 | 83.46 | 1,224,588 | -0.06(-0.07%) |
Feb 21, 2008 | 85.17 | 85.17 | 83.51 | 83.52 | 636,254 | -1.84(-2.15%) |
Feb 20, 2008 | 85.51 | 85.80 | 84.04 | 85.36 | 625,690 | -2.07(-2.37%) |
Feb 19, 2008 | 88.13 | 88.63 | 86.62 | 87.43 | 1,238,868 | +3.78(+4.51%) |
Feb 18, 2008 | 83.74 | 84.15 | 82.61 | 83.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 83.74 | 84.15 | 82.61 | 83.65 | 418,951 | +1.11(+1.34%) |
Feb 14, 2008 | 83.28 | 83.64 | 82.27 | 82.55 | 479,677 | -0.53(-0.64%) |
Feb 13, 2008 | 84.24 | 84.24 | 82.34 | 83.07 | 839,617 | -1.45(-1.72%) |
Feb 12, 2008 | 83.85 | 85.30 | 83.85 | 84.53 | 1,028,020 | +1.40(+1.69%) |
Feb 11, 2008 | 82.15 | 83.30 | 81.55 | 83.13 | 710,354 | +1.25(+1.53%) |
Feb 08, 2008 | 82.19 | 83.04 | 81.28 | 81.88 | 540,040 | -1.32(-1.59%) |
Feb 07, 2008 | 83.10 | 83.50 | 81.95 | 83.19 | 1,489,917 | +1.96(+2.41%) |
Feb 06, 2008 | 82.40 | 83.38 | 81.20 | 81.23 | 1,454,602 | +1.82(+2.29%) |
Feb 05, 2008 | 80.65 | 80.65 | 79.22 | 79.42 | 967,649 | -2.88(-3.50%) |
Feb 04, 2008 | 82.83 | 83.22 | 82.17 | 82.30 | 525,398 | -0.46(-0.56%) |
Feb 01, 2008 | 81.91 | 82.76 | 81.75 | 82.76 | 649,820 | +1.12(+1.37%) |
Jan 31, 2008 | 81.26 | 82.08 | 80.18 | 81.64 | 2,299,711 | +2.71(+3.44%) |
Jan 30, 2008 | 78.49 | 80.04 | 77.97 | 78.93 | 846,077 | +0.68(+0.87%) |
Jan 29, 2008 | 78.19 | 78.25 | 77.40 | 78.25 | 613,633 | +1.22(+1.59%) |
Jan 28, 2008 | 76.88 | 77.14 | 75.88 | 77.03 | 835,045 | +0.15(+0.20%) |
Jan 25, 2008 | 77.43 | 78.39 | 76.28 | 76.88 | 913,724 | +1.73(+2.31%) |
Jan 24, 2008 | 74.90 | 75.53 | 74.27 | 75.14 | 756,404 | +0.34(+0.45%) |
Jan 23, 2008 | 71.59 | 75.16 | 70.85 | 74.81 | 1,842,367 | +1.76(+2.41%) |
Jan 22, 2008 | 69.28 | 73.73 | 68.75 | 73.04 | 1,791,999 | -2.10(-2.80%) |
Jan 21, 2008 | 75.18 | 76.00 | 73.87 | 75.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.18 | 76.00 | 73.87 | 75.14 | 1,260,874 | +0.83(+1.12%) |
Jan 17, 2008 | 75.97 | 76.34 | 74.10 | 74.32 | 999,283 | -0.50(-0.66%) |
Jan 16, 2008 | 74.53 | 75.57 | 74.04 | 74.81 | 1,013,686 | -0.90(-1.18%) |
Jan 15, 2008 | 78.39 | 78.39 | 75.56 | 75.71 | 1,142,964 | -2.76(-3.52%) |
Jan 14, 2008 | 77.64 | 79.06 | 77.64 | 78.47 | 511,715 | +0.89(+1.15%) |
Jan 11, 2008 | 77.26 | 78.94 | 77.26 | 77.58 | 587,170 | -1.09(-1.39%) |
Jan 10, 2008 | 77.78 | 79.09 | 77.44 | 78.67 | 1,064,684 | -1.40(-1.75%) |
Jan 09, 2008 | 78.02 | 80.22 | 78.02 | 80.07 | 1,151,255 | +2.41(+3.11%) |
Jan 08, 2008 | 79.19 | 79.23 | 77.53 | 77.66 | 602,169 | -1.08(-1.37%) |
Jan 07, 2008 | 78.39 | 79.23 | 78.17 | 78.74 | 771,852 | +0.40(+0.51%) |
Jan 04, 2008 | 79.71 | 80.27 | 78.20 | 78.34 | 743,513 | -2.23(-2.77%) |
Jan 03, 2008 | 81.02 | 81.02 | 80.11 | 80.57 | 459,314 | +0.33(+0.41%) |
Jan 02, 2008 | 80.35 | 81.14 | 79.91 | 80.24 | 495,977 | +0.22(+0.27%) |
Jan 01, 2008 | 80.27 | 80.61 | 79.63 | 80.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 80.27 | 80.61 | 79.63 | 80.02 | 489,705 | -0.32(-0.40%) |
Dec 28, 2007 | 80.84 | 81.15 | 80.30 | 80.35 | 445,907 | -0.69(-0.86%) |
Dec 27, 2007 | 82.04 | 82.24 | 80.85 | 81.04 | 637,128 | -1.02(-1.24%) |
Dec 26, 2007 | 81.57 | 82.08 | 81.13 | 82.06 | 596,698 | +1.22(+1.51%) |
Dec 24, 2007 | 80.63 | 81.03 | 80.41 | 80.84 | 163,806 | -0.11(-0.14%) |
Dec 21, 2007 | 80.04 | 80.99 | 79.85 | 80.95 | 496,335 | +1.16(+1.45%) |
Dec 20, 2007 | 79.15 | 79.89 | 79.15 | 79.79 | 521,615 | +0.21(+0.27%) |
Dec 19, 2007 | 79.56 | 80.38 | 79.17 | 79.58 | 612,239 | -0.54(-0.67%) |
Dec 18, 2007 | 79.70 | 80.47 | 78.99 | 80.11 | 594,968 | +0.83(+1.05%) |
Dec 17, 2007 | 79.89 | 80.58 | 79.17 | 79.28 | 596,978 | -0.84(-1.04%) |
Dec 14, 2007 | 82.56 | 82.56 | 79.90 | 80.12 | 1,345,066 | -3.11(-3.74%) |
Dec 13, 2007 | 83.66 | 83.76 | 82.67 | 83.23 | 580,735 | -1.58(-1.86%) |
Dec 12, 2007 | 85.02 | 86.67 | 84.16 | 84.81 | 690,693 | +1.17(+1.40%) |
Dec 11, 2007 | 86.54 | 86.54 | 83.59 | 83.64 | 775,230 | -2.99(-3.45%) |
Dec 10, 2007 | 85.61 | 86.82 | 85.61 | 86.63 | 703,990 | +0.55(+0.64%) |
Dec 07, 2007 | 86.11 | 86.34 | 85.81 | 86.08 | 432,040 | +0.60(+0.70%) |
Dec 06, 2007 | 83.91 | 85.59 | 83.91 | 85.49 | 385,499 | +0.82(+0.97%) |
Dec 05, 2007 | 83.58 | 85.06 | 83.58 | 84.66 | 533,278 | +1.21(+1.45%) |
Dec 04, 2007 | 82.91 | 83.65 | 82.91 | 83.45 | 386,649 | -0.15(-0.18%) |
Dec 03, 2007 | 84.42 | 85.03 | 83.37 | 83.60 | 533,912 | -1.15(-1.36%) |
Nov 30, 2007 | 84.94 | 85.73 | 84.39 | 84.75 | 608,637 | -0.16(-0.19%) |
Nov 29, 2007 | 84.42 | 85.20 | 84.40 | 84.91 | 525,329 | +0.37(+0.44%) |
Nov 28, 2007 | 83.32 | 84.94 | 83.20 | 84.54 | 682,484 | +0.05(+0.05%) |
Nov 27, 2007 | 84.42 | 84.94 | 83.26 | 84.50 | 1,545,689 | +2.76(+3.37%) |
Nov 26, 2007 | 81.70 | 83.39 | 81.70 | 81.74 | 559,609 | -0.72(-0.87%) |
Nov 23, 2007 | 81.48 | 82.67 | 81.29 | 82.46 | 217,590 | +0.99(+1.22%) |
Nov 21, 2007 | 82.15 | 82.15 | 80.60 | 81.46 | 627,642 | -1.50(-1.81%) |
Nov 20, 2007 | 82.15 | 83.88 | 81.82 | 82.96 | 869,752 | +0.96(+1.17%) |
Nov 19, 2007 | 82.72 | 83.17 | 81.39 | 82.00 | 704,647 | -1.06(-1.27%) |
Nov 16, 2007 | 83.12 | 83.87 | 82.43 | 83.06 | 554,947 | -0.21(-0.25%) |
Nov 15, 2007 | 83.77 | 84.30 | 82.73 | 83.27 | 644,755 | -0.48(-0.58%) |
Nov 14, 2007 | 83.04 | 84.52 | 83.04 | 83.75 | 642,055 | -0.01(-0.01%) |
Nov 13, 2007 | 82.06 | 83.90 | 82.06 | 83.76 | 800,316 | +2.56(+3.16%) |
Nov 12, 2007 | 81.55 | 82.50 | 80.99 | 81.20 | 807,746 | -0.10(-0.12%) |
Nov 09, 2007 | 80.49 | 81.94 | 80.49 | 81.29 | 798,062 | -0.85(-1.04%) |
Nov 08, 2007 | 84.79 | 84.79 | 81.04 | 82.15 | 1,151,009 | -2.05(-2.43%) |
Nov 07, 2007 | 86.11 | 87.43 | 83.57 | 84.20 | 1,109,010 | -0.21(-0.25%) |
Nov 06, 2007 | 83.66 | 84.51 | 83.66 | 84.41 | 658,475 | +0.26(+0.31%) |
Nov 05, 2007 | 83.66 | 85.12 | 83.38 | 84.14 | 695,411 | -1.03(-1.20%) |
Nov 02, 2007 | 85.17 | 85.46 | 84.22 | 85.17 | 752,413 | -1.09(-1.27%) |
Nov 01, 2007 | 87.02 | 87.14 | 85.92 | 86.26 | 1,039,262 | +0.01(+0.01%) |
Oct 31, 2007 | 85.98 | 86.41 | 84.42 | 86.25 | 931,793 | +2.37(+2.82%) |
Oct 30, 2007 | 84.26 | 84.48 | 83.81 | 83.89 | 396,440 | -0.52(-0.62%) |
Oct 29, 2007 | 84.50 | 84.66 | 83.59 | 84.41 | 791,818 | +1.70(+2.06%) |
Oct 26, 2007 | 81.89 | 82.86 | 81.26 | 82.70 | 900,348 | +3.00(+3.76%) |
Oct 25, 2007 | 79.52 | 79.76 | 78.97 | 79.70 | 557,510 | -0.24(-0.30%) |
Oct 24, 2007 | 80.57 | 80.60 | 78.76 | 79.95 | 1,170,214 | -1.71(-2.10%) |
Oct 23, 2007 | 81.39 | 82.14 | 81.05 | 81.66 | 498,601 | +1.12(+1.39%) |
Oct 22, 2007 | 80.28 | 80.65 | 79.45 | 80.54 | 1,028,382 | +0.35(+0.43%) |
Oct 19, 2007 | 81.02 | 81.43 | 80.08 | 80.19 | 861,341 | -1.94(-2.37%) |
Oct 18, 2007 | 81.97 | 82.23 | 81.50 | 82.14 | 646,669 | +1.47(+1.82%) |
Oct 17, 2007 | 81.18 | 81.40 | 80.13 | 80.67 | 961,247 | -1.41(-1.72%) |
Oct 16, 2007 | 82.15 | 82.34 | 80.96 | 82.08 | 974,117 | +0.60(+0.73%) |
Oct 15, 2007 | 82.95 | 82.95 | 81.16 | 81.48 | 1,881,233 | -3.41(-4.01%) |
Oct 12, 2007 | 84.48 | 84.98 | 84.42 | 84.89 | 568,589 | -0.79(-0.92%) |
Oct 11, 2007 | 86.30 | 86.73 | 85.28 | 85.68 | 736,625 | -0.33(-0.39%) |
Oct 10, 2007 | 85.95 | 86.37 | 85.81 | 86.01 | 733,308 | -1.27(-1.45%) |
Oct 09, 2007 | 87.05 | 87.38 | 86.68 | 87.28 | 567,726 | -1.18(-1.33%) |
Oct 08, 2007 | 88.15 | 88.46 | 87.97 | 88.46 | 194,372 | -0.23(-0.26%) |
Oct 05, 2007 | 88.55 | 89.34 | 88.37 | 88.69 | 379,192 | +1.04(+1.19%) |
Oct 04, 2007 | 88.00 | 88.18 | 87.38 | 87.65 | 651,180 | +0.12(+0.14%) |
Oct 03, 2007 | 88.92 | 88.92 | 86.96 | 87.53 | 880,049 | -1.58(-1.78%) |
Oct 02, 2007 | 89.36 | 89.69 | 88.57 | 89.11 | 528,454 | -0.39(-0.44%) |
Oct 01, 2007 | 88.73 | 89.59 | 88.57 | 89.50 | 634,463 | +1.42(+1.62%) |
Sep 28, 2007 | 88.64 | 88.93 | 88.03 | 88.08 | 384,764 | +0.74(+0.85%) |
Sep 27, 2007 | 86.68 | 87.48 | 86.68 | 87.34 | 373,752 | +0.75(+0.86%) |
Sep 26, 2007 | 86.90 | 86.90 | 85.55 | 86.59 | 483,078 | -0.31(-0.36%) |
Sep 25, 2007 | 86.68 | 87.38 | 86.56 | 86.90 | 386,489 | +0.49(+0.57%) |
Sep 24, 2007 | 86.68 | 87.81 | 86.04 | 86.41 | 572,370 | -0.31(-0.36%) |
Sep 21, 2007 | 86.37 | 86.93 | 86.37 | 86.72 | 587,893 | -0.18(-0.21%) |
Sep 20, 2007 | 87.02 | 87.33 | 86.37 | 86.90 | 808,801 | -0.12(-0.14%) |
Sep 19, 2007 | 86.98 | 87.68 | 86.77 | 87.02 | 542,783 | +1.30(+1.52%) |
Sep 18, 2007 | 84.16 | 85.76 | 84.02 | 85.72 | 584,842 | +0.80(+0.94%) |
Sep 17, 2007 | 84.79 | 85.18 | 84.57 | 84.92 | 336,337 | -0.38(-0.45%) |
Sep 14, 2007 | 84.90 | 85.55 | 84.61 | 85.30 | 279,949 | +0.60(+0.71%) |
Sep 13, 2007 | 84.98 | 85.24 | 84.62 | 84.70 | 726,010 | -0.57(-0.67%) |
Sep 12, 2007 | 85.36 | 85.66 | 84.87 | 85.27 | 491,304 | -0.08(-0.10%) |
Sep 11, 2007 | 85.21 | 85.68 | 85.12 | 85.36 | 336,071 | +0.59(+0.69%) |
Sep 10, 2007 | 86.68 | 86.68 | 84.36 | 84.77 | 542,916 | -0.63(-0.73%) |
Sep 07, 2007 | 85.92 | 85.92 | 84.89 | 85.40 | 468,085 | -1.64(-1.89%) |
Sep 06, 2007 | 86.49 | 87.50 | 86.21 | 87.04 | 581,657 | +0.16(+0.18%) |
Sep 05, 2007 | 87.05 | 87.12 | 86.30 | 86.88 | 385,427 | -1.27(-1.44%) |
Sep 04, 2007 | 87.84 | 88.31 | 87.50 | 88.15 | 506,695 | +0.96(+1.10%) |
Aug 31, 2007 | 87.32 | 87.73 | 86.71 | 87.19 | 520,228 | +1.80(+2.11%) |
Aug 30, 2007 | 84.94 | 86.10 | 84.69 | 85.39 | 427,221 | -1.15(-1.32%) |
Aug 29, 2007 | 85.18 | 86.66 | 84.91 | 86.53 | 591,475 | +1.36(+1.59%) |
Aug 28, 2007 | 86.68 | 86.80 | 85.12 | 85.18 | 364,464 | -1.64(-1.89%) |
Aug 27, 2007 | 87.02 | 87.43 | 86.76 | 86.82 | 305,821 | -1.06(-1.20%) |
Aug 24, 2007 | 86.65 | 88.00 | 86.47 | 87.87 | 306,750 | +0.96(+1.11%) |
Aug 23, 2007 | 86.75 | 87.17 | 86.59 | 86.91 | 535,884 | +0.00(+0.00%) |
Aug 22, 2007 | 86.31 | 87.16 | 86.30 | 86.91 | 587,097 | +0.62(+0.72%) |
Aug 21, 2007 | 85.66 | 86.66 | 85.66 | 86.29 | 747,902 | +0.63(+0.74%) |
Aug 20, 2007 | 86.31 | 86.31 | 84.88 | 85.66 | 1,091,935 | -0.65(-0.75%) |
Aug 17, 2007 | 85.61 | 86.67 | 84.35 | 86.31 | 1,358,749 | +0.45(+0.53%) |
Aug 16, 2007 | 86.08 | 87.08 | 82.91 | 85.85 | 1,849,125 | -1.02(-1.17%) |
Aug 15, 2007 | 88.18 | 88.55 | 86.76 | 86.87 | 690,984 | -2.06(-2.31%) |
Aug 14, 2007 | 89.96 | 89.97 | 88.79 | 88.93 | 525,402 | -1.06(-1.18%) |
Aug 13, 2007 | 90.38 | 90.86 | 89.99 | 89.99 | 464,901 | +0.05(+0.06%) |
Aug 10, 2007 | 90.34 | 90.59 | 88.34 | 89.94 | 919,719 | -0.35(-0.38%) |
Aug 09, 2007 | 90.98 | 91.36 | 90.07 | 90.29 | 1,193,300 | -2.59(-2.78%) |
Aug 08, 2007 | 92.32 | 92.97 | 92.13 | 92.87 | 672,143 | +0.61(+0.66%) |
Aug 07, 2007 | 91.54 | 92.63 | 91.48 | 92.26 | 962,574 | +0.95(+1.04%) |
Aug 06, 2007 | 91.94 | 92.10 | 89.55 | 91.31 | 1,057,439 | +1.28(+1.42%) |
Aug 03, 2007 | 90.03 | 90.44 | 89.38 | 90.03 | 1,016,839 | +0.65(+0.73%) |
Aug 02, 2007 | 88.95 | 89.82 | 88.65 | 89.38 | 1,030,638 | -0.44(-0.49%) |
Aug 01, 2007 | 91.17 | 91.70 | 88.65 | 89.82 | 1,530,434 | -1.10(-1.21%) |
Jul 31, 2007 | 91.57 | 92.22 | 90.82 | 90.92 | 562,154 | -0.87(-0.95%) |
Jul 30, 2007 | 92.04 | 92.40 | 91.20 | 91.79 | 848,206 | +0.99(+1.09%) |
Jul 27, 2007 | 91.76 | 91.76 | 89.72 | 90.81 | 902,073 | +0.96(+1.07%) |
Jul 26, 2007 | 92.19 | 92.22 | 88.22 | 89.84 | 1,669,745 | -2.33(-2.53%) |
Jul 25, 2007 | 93.00 | 93.02 | 91.58 | 92.17 | 740,207 | -0.15(-0.16%) |
Jul 24, 2007 | 93.29 | 93.29 | 92.19 | 92.32 | 554,591 | -0.53(-0.57%) |
Jul 23, 2007 | 92.64 | 93.16 | 92.54 | 92.85 | 384,366 | +0.21(+0.23%) |
Jul 20, 2007 | 93.20 | 93.29 | 91.84 | 92.64 | 901,675 | -0.60(-0.65%) |
Jul 19, 2007 | 93.23 | 93.48 | 93.05 | 93.24 | 454,685 | +0.83(+0.90%) |
Jul 18, 2007 | 92.14 | 92.46 | 91.38 | 92.41 | 996,938 | -1.03(-1.10%) |
Jul 17, 2007 | 93.46 | 93.81 | 93.23 | 93.44 | 709,691 | -1.41(-1.49%) |
Jul 16, 2007 | 95.04 | 95.26 | 94.76 | 94.85 | 297,993 | -0.11(-0.11%) |
Jul 13, 2007 | 94.74 | 95.22 | 94.59 | 94.95 | 375,875 | -0.24(-0.25%) |
Jul 12, 2007 | 94.21 | 95.23 | 94.16 | 95.19 | 508,950 | +0.47(+0.50%) |
Jul 11, 2007 | 94.61 | 94.82 | 94.21 | 94.72 | 1,220,234 | -0.03(-0.03%) |
Jul 10, 2007 | 95.22 | 95.35 | 94.62 | 94.75 | 424,965 | -0.92(-0.96%) |
Jul 09, 2007 | 95.65 | 95.95 | 95.47 | 95.67 | 261,905 | +0.53(+0.55%) |
Jul 06, 2007 | 95.23 | 95.57 | 95.01 | 95.14 | 404,931 | -0.72(-0.75%) |
Jul 05, 2007 | 96.31 | 96.31 | 95.38 | 95.86 | 404,135 | -0.59(-0.61%) |
Jul 03, 2007 | 96.36 | 96.72 | 95.77 | 96.45 | 314,976 | -0.11(-0.12%) |
Jul 02, 2007 | 95.92 | 96.63 | 95.72 | 96.56 | 678,114 | +1.69(+1.78%) |
Jun 29, 2007 | 94.99 | 95.34 | 94.41 | 94.88 | 724,286 | +0.91(+0.97%) |
Jun 28, 2007 | 93.38 | 94.33 | 93.31 | 93.96 | 658,610 | +0.62(+0.66%) |
Jun 27, 2007 | 93.16 | 93.47 | 92.49 | 93.35 | 864,924 | +0.26(+0.28%) |
Jun 26, 2007 | 93.78 | 93.85 | 92.95 | 93.08 | 538,537 | +0.29(+0.32%) |
Jun 25, 2007 | 92.80 | 93.55 | 92.43 | 92.79 | 405,594 | +0.07(+0.07%) |
Jun 22, 2007 | 93.50 | 93.61 | 92.40 | 92.72 | 378,130 | -1.48(-1.58%) |
Jun 21, 2007 | 94.08 | 94.21 | 93.24 | 94.21 | 703,455 | +0.97(+1.04%) |
Jun 20, 2007 | 94.31 | 94.54 | 92.99 | 93.23 | 777,091 | -1.13(-1.20%) |
Jun 19, 2007 | 94.39 | 94.58 | 94.00 | 94.36 | 309,005 | +0.16(+0.17%) |
Jun 18, 2007 | 94.67 | 94.67 | 93.67 | 94.21 | 361,678 | -0.35(-0.37%) |
Jun 15, 2007 | 94.21 | 94.64 | 94.08 | 94.55 | 657,549 | +1.30(+1.40%) |
Jun 14, 2007 | 93.08 | 93.47 | 92.71 | 93.25 | 422,179 | -0.07(-0.07%) |
Jun 13, 2007 | 92.89 | 93.39 | 92.65 | 93.32 | 417,801 | +1.11(+1.20%) |
Jun 12, 2007 | 92.62 | 93.17 | 92.18 | 92.21 | 493,560 | -1.24(-1.33%) |
Jun 11, 2007 | 94.09 | 94.14 | 93.32 | 93.45 | 532,872 | -0.35(-0.37%) |
Jun 08, 2007 | 91.95 | 93.99 | 91.58 | 93.80 | 892,653 | +0.99(+1.07%) |
Jun 07, 2007 | 94.21 | 94.34 | 92.46 | 92.80 | 1,180,961 | -0.17(-0.19%) |
Jun 06, 2007 | 94.58 | 94.58 | 92.56 | 92.98 | 1,095,915 | -1.27(-1.34%) |
Jun 05, 2007 | 94.17 | 94.58 | 94.04 | 94.24 | 1,070,839 | +0.60(+0.64%) |
Jun 04, 2007 | 93.27 | 93.73 | 92.80 | 93.65 | 863,730 | +0.99(+1.07%) |
Jun 01, 2007 | 91.95 | 92.66 | 91.97 | 92.66 | 1,067,124 | +1.64(+1.81%) |
May 31, 2007 | 90.74 | 91.07 | 90.38 | 91.02 | 553,530 | +0.54(+0.59%) |
May 30, 2007 | 89.99 | 90.52 | 89.88 | 90.48 | 1,075,492 | -0.13(-0.14%) |
May 29, 2007 | 90.87 | 91.27 | 90.20 | 90.61 | 996,805 | +0.17(+0.18%) |
May 25, 2007 | 90.52 | 90.81 | 90.33 | 90.44 | 509,879 | -0.24(-0.27%) |
May 24, 2007 | 91.57 | 91.91 | 90.36 | 90.69 | 838,123 | -0.05(-0.05%) |
May 23, 2007 | 90.57 | 91.12 | 89.88 | 90.73 | 798,718 | +0.81(+0.90%) |
May 22, 2007 | 90.10 | 90.29 | 89.78 | 89.92 | 743,656 | -0.81(-0.89%) |
May 21, 2007 | 91.11 | 91.09 | 90.62 | 90.73 | 1,329,162 | -1.09(-1.19%) |
May 18, 2007 | 91.95 | 92.13 | 91.36 | 91.82 | 562,950 | +0.25(+0.27%) |
May 17, 2007 | 91.44 | 92.01 | 91.17 | 91.58 | 1,169,684 | -0.76(-0.82%) |
May 16, 2007 | 92.08 | 92.40 | 91.85 | 92.34 | 1,176,185 | +0.54(+0.58%) |
May 15, 2007 | 91.96 | 92.71 | 91.58 | 91.80 | 802,167 | -0.26(-0.29%) |
May 14, 2007 | 91.76 | 92.22 | 91.42 | 92.07 | 1,227,664 | +1.67(+1.84%) |
May 11, 2007 | 89.37 | 90.63 | 89.44 | 90.40 | 1,013,920 | +2.37(+2.69%) |
May 10, 2007 | 88.75 | 89.01 | 87.61 | 88.03 | 1,729,516 | -1.86(-2.07%) |
May 09, 2007 | 90.74 | 90.45 | 89.74 | 89.89 | 1,331,815 | -0.93(-1.03%) |
May 08, 2007 | 90.93 | 90.94 | 90.24 | 90.83 | 671,480 | -0.77(-0.84%) |
May 07, 2007 | 91.30 | 91.73 | 91.15 | 91.60 | 774,836 | +0.45(+0.50%) |
May 04, 2007 | 90.84 | 91.30 | 90.75 | 91.15 | 660,998 | +0.40(+0.44%) |
May 03, 2007 | 90.65 | 90.95 | 90.41 | 90.75 | 834,408 | +0.06(+0.07%) |
May 02, 2007 | 91.17 | 91.18 | 89.03 | 90.69 | 1,586,821 | -0.91(-1.00%) |
May 01, 2007 | 91.76 | 91.76 | 91.22 | 91.60 | 446,194 | +0.08(+0.09%) |
Apr 30, 2007 | 91.95 | 92.49 | 91.52 | 91.52 | 411,432 | -0.44(-0.48%) |
Apr 27, 2007 | 92.22 | 92.59 | 91.92 | 91.95 | 546,365 | -0.26(-0.29%) |
Apr 26, 2007 | 91.88 | 92.39 | 91.58 | 92.22 | 1,061,419 | -0.44(-0.47%) |
Apr 25, 2007 | 92.33 | 93.05 | 91.94 | 92.65 | 1,303,157 | -0.72(-0.77%) |
Apr 24, 2007 | 94.06 | 94.06 | 93.17 | 93.38 | 746,045 | -0.74(-0.78%) |
Apr 23, 2007 | 94.21 | 94.34 | 94.03 | 94.12 | 849,400 | -0.80(-0.84%) |
Apr 20, 2007 | 94.22 | 95.05 | 94.22 | 94.91 | 1,236,553 | +1.33(+1.42%) |
Apr 19, 2007 | 93.04 | 93.87 | 92.73 | 93.59 | 1,069,247 | +0.38(+0.41%) |
Apr 18, 2007 | 92.80 | 93.60 | 92.67 | 93.20 | 828,835 | +1.03(+1.12%) |
Apr 17, 2007 | 92.20 | 92.48 | 91.82 | 92.17 | 1,162,652 | -0.33(-0.36%) |
Apr 16, 2007 | 91.31 | 92.86 | 91.14 | 92.50 | 1,413,412 | +0.91(+1.00%) |
Apr 13, 2007 | 91.20 | 91.75 | 91.06 | 91.59 | 1,691,106 | -2.17(-2.32%) |
Apr 12, 2007 | 93.35 | 93.83 | 92.91 | 93.76 | 706,374 | -0.11(-0.11%) |
Apr 11, 2007 | 94.72 | 94.76 | 93.74 | 93.87 | 942,938 | -1.47(-1.54%) |
Apr 10, 2007 | 94.89 | 95.63 | 94.66 | 95.34 | 1,234,828 | +0.15(+0.16%) |
Apr 09, 2007 | 95.53 | 95.57 | 94.89 | 95.19 | 658,478 | -0.15(-0.16%) |
Apr 05, 2007 | 94.80 | 95.70 | 94.67 | 95.34 | 1,315,762 | -0.94(-0.98%) |
Apr 04, 2007 | 96.21 | 96.85 | 95.91 | 96.28 | 882,304 | +0.57(+0.60%) |
Apr 03, 2007 | 94.74 | 96.10 | 94.45 | 95.71 | 1,618,399 | +0.05(+0.05%) |
Apr 02, 2007 | 95.63 | 95.98 | 95.07 | 95.66 | 671,878 | -0.93(-0.97%) |
Mar 30, 2007 | 96.85 | 97.37 | 96.41 | 96.60 | 750,556 | -1.35(-1.38%) |
Mar 29, 2007 | 97.82 | 98.12 | 97.03 | 97.94 | 578,208 | +0.82(+0.85%) |
Mar 28, 2007 | 98.40 | 98.40 | 96.95 | 97.12 | 1,161,325 | -1.81(-1.83%) |
Mar 27, 2007 | 99.11 | 99.11 | 98.37 | 98.93 | 399,359 | -1.09(-1.09%) |
Mar 26, 2007 | 100.06 | 100.08 | 99.07 | 100.02 | 325,988 | -0.36(-0.36%) |
Mar 23, 2007 | 100.69 | 100.75 | 100.14 | 100.38 | 714,069 | +0.29(+0.29%) |
Mar 22, 2007 | 100.06 | 100.59 | 99.51 | 100.09 | 713,273 | -0.55(-0.55%) |
Mar 21, 2007 | 99.47 | 100.64 | 98.75 | 100.64 | 938,294 | +1.12(+1.12%) |
Mar 20, 2007 | 99.07 | 99.87 | 99.07 | 99.53 | 434,385 | +0.38(+0.38%) |
Mar 19, 2007 | 98.33 | 99.21 | 98.31 | 99.15 | 417,270 | +1.24(+1.27%) |
Mar 16, 2007 | 98.00 | 98.83 | 97.71 | 97.91 | 453,889 | -0.63(-0.64%) |
Mar 15, 2007 | 98.34 | 98.78 | 98.06 | 98.54 | 556,714 | +0.57(+0.58%) |
Mar 14, 2007 | 97.98 | 98.51 | 96.34 | 97.97 | 1,117,674 | -0.58(-0.59%) |
Mar 13, 2007 | 100.55 | 100.55 | 98.36 | 98.55 | 678,114 | -2.00(-1.99%) |
Mar 12, 2007 | 100.27 | 100.79 | 99.64 | 100.55 | 774,703 | +0.20(+0.20%) |
Mar 09, 2007 | 101.22 | 101.52 | 100.16 | 100.35 | 618,144 | -0.98(-0.97%) |
Mar 08, 2007 | 101.73 | 102.22 | 101.00 | 101.33 | 873,150 | +1.14(+1.14%) |
Mar 07, 2007 | 100.42 | 100.83 | 100.03 | 100.18 | 687,667 | +0.14(+0.14%) |
Mar 06, 2007 | 99.83 | 100.15 | 99.02 | 100.04 | 1,229,654 | +3.63(+3.77%) |
Mar 05, 2007 | 96.70 | 97.60 | 96.31 | 96.41 | 878,191 | -0.89(-0.91%) |
Mar 02, 2007 | 99.02 | 98.52 | 96.83 | 97.30 | 1,480,812 | -1.65(-1.67%) |