Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 99.00 | 100.40 | 97.51 | 98.13 | 770,353 | -0.85(-0.86%) |
Apr 29, 2008 | 100.58 | 101.62 | 97.81 | 98.98 | 598,027 | -1.87(-1.85%) |
Apr 28, 2008 | 105.41 | 105.41 | 100.28 | 100.85 | 545,147 | -2.00(-1.94%) |
Apr 25, 2008 | 104.38 | 104.38 | 99.29 | 102.85 | 602,988 | +2.85(+2.85%) |
Apr 24, 2008 | 107.21 | 107.75 | 99.50 | 100.00 | 1,977,338 | -10.86(-9.80%) |
Apr 23, 2008 | 116.00 | 116.00 | 109.90 | 110.86 | 898,276 | -2.29(-2.02%) |
Apr 22, 2008 | 117.84 | 117.84 | 110.60 | 113.15 | 635,195 | -5.13(-4.34%) |
Apr 21, 2008 | 116.00 | 119.22 | 114.75 | 118.28 | 650,555 | +3.33(+2.90%) |
Apr 18, 2008 | 113.59 | 115.91 | 113.23 | 114.95 | 470,344 | +3.47(+3.11%) |
Apr 17, 2008 | 111.35 | 112.39 | 110.29 | 111.48 | 325,245 | -1.39(-1.23%) |
Apr 16, 2008 | 109.76 | 113.23 | 109.54 | 112.87 | 563,081 | +4.28(+3.94%) |
Apr 15, 2008 | 109.99 | 110.24 | 107.59 | 108.59 | 714,464 | +0.86(+0.80%) |
Apr 14, 2008 | 110.31 | 111.64 | 107.10 | 107.73 | 501,647 | -2.81(-2.54%) |
Apr 11, 2008 | 113.58 | 113.58 | 110.01 | 110.54 | 866,790 | -3.05(-2.69%) |
Apr 10, 2008 | 110.43 | 115.91 | 110.43 | 113.59 | 625,743 | +2.26(+2.03%) |
Apr 09, 2008 | 115.00 | 116.17 | 110.00 | 111.33 | 768,197 | -3.19(-2.79%) |
Apr 08, 2008 | 114.60 | 116.86 | 113.22 | 114.52 | 341,866 | -0.28(-0.24%) |
Apr 07, 2008 | 117.03 | 117.78 | 114.05 | 114.80 | 372,704 | -1.86(-1.59%) |
Apr 04, 2008 | 120.50 | 120.50 | 116.00 | 116.66 | 507,728 | -2.39(-2.01%) |
Apr 03, 2008 | 118.79 | 120.23 | 115.15 | 119.05 | 659,295 | +0.23(+0.19%) |
Apr 02, 2008 | 119.90 | 121.29 | 116.56 | 118.82 | 590,645 | -0.91(-0.76%) |
Apr 01, 2008 | 113.99 | 120.00 | 113.32 | 119.73 | 849,590 | +6.30(+5.55%) |
Mar 31, 2008 | 108.90 | 114.59 | 105.28 | 113.43 | 794,143 | +3.83(+3.49%) |
Mar 28, 2008 | 114.61 | 114.61 | 108.72 | 109.60 | 665,494 | -3.12(-2.77%) |
Mar 27, 2008 | 115.08 | 116.43 | 112.51 | 112.72 | 507,914 | -2.28(-1.98%) |
Mar 26, 2008 | 112.35 | 116.00 | 111.23 | 115.00 | 403,450 | +1.43(+1.26%) |
Mar 25, 2008 | 113.77 | 115.54 | 112.17 | 113.57 | 375,151 | -1.23(-1.07%) |
Mar 24, 2008 | 109.90 | 117.98 | 109.77 | 114.80 | 992,933 | +5.09(+4.64%) |
Mar 21, 2008 | 100.14 | 109.80 | 100.14 | 109.71 | 1,096,593 | +0.00(+0.00%) |
Mar 20, 2008 | 100.14 | 109.80 | 100.14 | 109.71 | 1,096,593 | +9.56(+9.55%) |
Mar 19, 2008 | 100.93 | 105.38 | 99.74 | 100.15 | 1,266,039 | -1.39(-1.37%) |
Mar 18, 2008 | 100.00 | 102.11 | 97.66 | 101.54 | 383,754 | +3.30(+3.36%) |
Mar 17, 2008 | 97.82 | 100.00 | 95.22 | 98.24 | 354,614 | -1.37(-1.38%) |
Mar 14, 2008 | 101.65 | 102.54 | 97.58 | 99.61 | 611,022 | -1.40(-1.39%) |
Mar 13, 2008 | 98.44 | 103.00 | 95.76 | 101.01 | 693,958 | +1.93(+1.95%) |
Mar 12, 2008 | 98.50 | 101.20 | 96.33 | 99.08 | 723,022 | +2.70(+2.80%) |
Mar 11, 2008 | 93.01 | 98.82 | 92.37 | 96.38 | 814,924 | +5.81(+6.41%) |
Mar 10, 2008 | 96.94 | 96.94 | 90.09 | 90.57 | 751,987 | -5.86(-6.08%) |
Mar 07, 2008 | 94.62 | 97.92 | 94.05 | 96.43 | 755,453 | +0.83(+0.87%) |
Mar 06, 2008 | 101.48 | 101.48 | 95.17 | 95.60 | 925,594 | -6.22(-6.11%) |
Mar 05, 2008 | 96.78 | 102.95 | 96.53 | 101.82 | 1,010,535 | +5.30(+5.49%) |
Mar 04, 2008 | 96.45 | 97.74 | 94.02 | 96.52 | 888,380 | -1.11(-1.14%) |
Mar 03, 2008 | 99.00 | 99.75 | 96.39 | 97.63 | 481,210 | -1.67(-1.68%) |
Feb 29, 2008 | 102.87 | 103.13 | 98.43 | 99.30 | 485,335 | -2.74(-2.69%) |
Feb 28, 2008 | 101.25 | 104.49 | 100.41 | 102.04 | 402,025 | -1.20(-1.16%) |
Feb 27, 2008 | 103.63 | 106.09 | 102.08 | 103.24 | 517,770 | -1.04(-1.00%) |
Feb 26, 2008 | 102.97 | 106.57 | 101.57 | 104.28 | 806,162 | +1.31(+1.27%) |
Feb 25, 2008 | 99.99 | 102.97 | 97.66 | 102.97 | 740,200 | +3.25(+3.26%) |
Feb 22, 2008 | 101.52 | 101.56 | 97.27 | 99.72 | 666,868 | -1.36(-1.35%) |
Feb 21, 2008 | 103.05 | 104.83 | 100.52 | 101.08 | 485,596 | -1.57(-1.53%) |
Feb 20, 2008 | 101.10 | 104.53 | 100.36 | 102.65 | 642,740 | -0.10(-0.10%) |
Feb 19, 2008 | 105.00 | 106.27 | 101.08 | 102.75 | 1,127,362 | -2.50(-2.38%) |
Feb 18, 2008 | 97.07 | 106.00 | 95.55 | 105.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 97.07 | 106.00 | 95.55 | 105.25 | 4,217,203 | -3.40(-3.13%) |
Feb 14, 2008 | 112.49 | 114.38 | 108.35 | 108.65 | 1,937,495 | -1.05(-0.96%) |
Feb 13, 2008 | 106.45 | 112.41 | 104.23 | 109.70 | 858,730 | +3.65(+3.44%) |
Feb 12, 2008 | 110.99 | 110.99 | 105.41 | 106.05 | 917,410 | -4.00(-3.63%) |
Feb 11, 2008 | 109.99 | 111.95 | 107.91 | 110.05 | 995,452 | +1.75(+1.62%) |
Feb 08, 2008 | 107.28 | 111.00 | 106.81 | 108.30 | 775,422 | +0.57(+0.53%) |
Feb 07, 2008 | 107.74 | 109.58 | 101.54 | 107.73 | 1,773,969 | -0.87(-0.80%) |
Feb 06, 2008 | 114.50 | 115.03 | 108.06 | 108.60 | 1,005,800 | -6.28(-5.47%) |
Feb 05, 2008 | 115.99 | 120.00 | 114.29 | 114.88 | 1,083,095 | -2.06(-1.76%) |
Feb 04, 2008 | 122.60 | 122.84 | 116.71 | 116.94 | 675,665 | -6.11(-4.97%) |
Feb 01, 2008 | 123.00 | 124.00 | 120.07 | 123.05 | 628,817 | +2.67(+2.22%) |
Jan 31, 2008 | 113.59 | 122.28 | 110.50 | 120.38 | 1,113,701 | +5.31(+4.61%) |
Jan 30, 2008 | 119.00 | 119.65 | 114.85 | 115.07 | 999,235 | -4.21(-3.53%) |
Jan 29, 2008 | 125.52 | 127.36 | 118.50 | 119.28 | 938,780 | -5.32(-4.27%) |
Jan 28, 2008 | 128.06 | 128.06 | 120.44 | 124.60 | 889,091 | -4.19(-3.25%) |
Jan 25, 2008 | 135.47 | 135.47 | 128.59 | 128.79 | 744,834 | -4.12(-3.10%) |
Jan 24, 2008 | 126.84 | 135.40 | 126.01 | 132.91 | 1,045,134 | +5.91(+4.65%) |
Jan 23, 2008 | 120.76 | 127.55 | 119.11 | 127.00 | 1,180,508 | +3.44(+2.78%) |
Jan 22, 2008 | 114.01 | 125.45 | 112.30 | 123.56 | 913,509 | +1.60(+1.31%) |
Jan 21, 2008 | 122.19 | 123.55 | 119.50 | 121.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 122.19 | 123.55 | 119.50 | 121.96 | 1,332,508 | +1.63(+1.35%) |
Jan 17, 2008 | 122.29 | 123.78 | 118.16 | 120.33 | 1,159,694 | +1.53(+1.29%) |
Jan 16, 2008 | 115.24 | 120.59 | 113.38 | 118.80 | 832,374 | +2.87(+2.48%) |
Jan 15, 2008 | 115.96 | 122.00 | 113.00 | 115.93 | 1,326,029 | -0.84(-0.72%) |
Jan 14, 2008 | 116.50 | 117.60 | 113.20 | 116.77 | 961,323 | +0.07(+0.06%) |
Jan 11, 2008 | 124.79 | 124.79 | 113.50 | 116.70 | 1,132,535 | -6.40(-5.20%) |
Jan 10, 2008 | 117.50 | 124.00 | 115.17 | 123.10 | 1,190,463 | +4.52(+3.81%) |
Jan 09, 2008 | 117.26 | 118.90 | 108.00 | 118.58 | 1,418,874 | +0.71(+0.60%) |
Jan 08, 2008 | 122.33 | 125.00 | 117.42 | 117.87 | 739,836 | -6.11(-4.93%) |
Jan 07, 2008 | 126.50 | 129.45 | 119.28 | 123.98 | 1,168,896 | -3.03(-2.39%) |
Jan 04, 2008 | 140.08 | 140.08 | 126.83 | 127.01 | 1,450,199 | -14.69(-10.37%) |
Jan 03, 2008 | 146.64 | 147.72 | 140.11 | 141.70 | 534,846 | -4.97(-3.39%) |
Jan 02, 2008 | 147.10 | 150.00 | 142.48 | 146.67 | 703,550 | -0.40(-0.27%) |
Jan 01, 2008 | 151.96 | 155.49 | 146.43 | 147.07 | 499,091 | +0.00(+0.00%) |
Dec 31, 2007 | 151.96 | 155.49 | 146.43 | 147.07 | 499,091 | -4.81(-3.17%) |
Dec 28, 2007 | 151.38 | 152.99 | 150.48 | 151.88 | 293,418 | +1.25(+0.83%) |
Dec 27, 2007 | 152.36 | 154.95 | 148.51 | 150.63 | 508,449 | -1.73(-1.14%) |
Dec 26, 2007 | 148.44 | 153.90 | 146.99 | 152.36 | 480,430 | +3.91(+2.63%) |
Dec 24, 2007 | 147.00 | 150.00 | 146.60 | 148.45 | 307,071 | +1.85(+1.26%) |
Dec 21, 2007 | 144.82 | 146.60 | 141.76 | 146.60 | 970,175 | +3.01(+2.10%) |
Dec 20, 2007 | 140.01 | 143.59 | 138.82 | 143.59 | 545,700 | +3.14(+2.24%) |
Dec 19, 2007 | 146.14 | 146.14 | 139.79 | 140.45 | 629,665 | -5.01(-3.44%) |
Dec 18, 2007 | 136.41 | 145.96 | 136.07 | 145.46 | 656,768 | +10.03(+7.41%) |
Dec 17, 2007 | 140.44 | 141.34 | 135.30 | 135.43 | 465,950 | -5.96(-4.22%) |
Dec 14, 2007 | 143.99 | 143.99 | 140.29 | 141.39 | 419,525 | -3.01(-2.08%) |
Dec 13, 2007 | 142.19 | 144.40 | 139.55 | 144.40 | 697,725 | -0.77(-0.53%) |
Dec 12, 2007 | 147.88 | 148.90 | 142.50 | 145.17 | 435,384 | +0.32(+0.22%) |
Dec 11, 2007 | 150.72 | 150.72 | 143.63 | 144.85 | 497,148 | -5.20(-3.47%) |
Dec 10, 2007 | 146.73 | 152.00 | 146.73 | 150.05 | 685,758 | +4.01(+2.75%) |
Dec 07, 2007 | 149.18 | 151.51 | 144.59 | 146.04 | 464,239 | -3.11(-2.09%) |
Dec 06, 2007 | 138.88 | 149.54 | 138.01 | 149.15 | 830,021 | +10.36(+7.46%) |
Dec 05, 2007 | 139.53 | 140.46 | 136.17 | 138.79 | 515,952 | +1.28(+0.93%) |
Dec 04, 2007 | 131.52 | 138.61 | 131.52 | 137.51 | 587,700 | +4.58(+3.45%) |
Dec 03, 2007 | 134.00 | 136.70 | 131.67 | 132.93 | 410,164 | -0.22(-0.17%) |
Nov 30, 2007 | 138.03 | 138.03 | 131.39 | 133.15 | 948,080 | -1.19(-0.89%) |
Nov 29, 2007 | 134.31 | 136.90 | 132.18 | 134.34 | 666,516 | -0.27(-0.20%) |
Nov 28, 2007 | 127.91 | 135.64 | 127.19 | 134.61 | 590,019 | +7.42(+5.83%) |
Nov 27, 2007 | 126.83 | 128.04 | 121.00 | 127.19 | 633,984 | +1.20(+0.95%) |
Nov 26, 2007 | 125.37 | 128.77 | 124.53 | 125.99 | 306,976 | +0.82(+0.66%) |
Nov 23, 2007 | 124.55 | 125.52 | 122.50 | 125.17 | 140,000 | +1.83(+1.48%) |
Nov 21, 2007 | 123.42 | 125.62 | 120.22 | 123.34 | 379,110 | -1.44(-1.15%) |
Nov 20, 2007 | 122.25 | 126.29 | 120.65 | 124.78 | 538,108 | +3.54(+2.92%) |
Nov 19, 2007 | 124.21 | 124.21 | 119.11 | 121.24 | 692,580 | -3.63(-2.91%) |
Nov 16, 2007 | 129.90 | 129.90 | 124.02 | 124.87 | 821,600 | -4.38(-3.39%) |
Nov 15, 2007 | 130.00 | 130.00 | 127.40 | 129.25 | 406,840 | -0.15(-0.12%) |
Nov 14, 2007 | 132.70 | 132.70 | 125.85 | 129.40 | 697,994 | +2.95(+2.33%) |
Nov 13, 2007 | 117.66 | 126.99 | 117.66 | 126.45 | 649,204 | +9.33(+7.97%) |
Nov 12, 2007 | 119.93 | 125.11 | 116.31 | 117.12 | 573,620 | -4.48(-3.68%) |
Nov 09, 2007 | 124.00 | 126.32 | 121.52 | 121.60 | 713,989 | -5.83(-4.58%) |
Nov 08, 2007 | 131.81 | 132.95 | 123.51 | 127.43 | 1,100,582 | -3.77(-2.87%) |
Nov 07, 2007 | 131.80 | 134.00 | 130.00 | 131.20 | 670,263 | -0.68(-0.52%) |
Nov 06, 2007 | 132.00 | 133.01 | 130.00 | 131.88 | 528,346 | +0.96(+0.73%) |
Nov 05, 2007 | 131.00 | 131.68 | 129.57 | 130.92 | 600,270 | -0.76(-0.58%) |
Nov 02, 2007 | 135.40 | 136.00 | 129.22 | 131.68 | 719,900 | -4.01(-2.96%) |
Nov 01, 2007 | 137.89 | 138.75 | 133.33 | 135.69 | 756,900 | -3.31(-2.38%) |
Oct 31, 2007 | 137.85 | 141.30 | 132.40 | 139.00 | 1,499,200 | +5.50(+4.12%) |
Oct 30, 2007 | 134.80 | 136.47 | 132.50 | 133.50 | 1,266,500 | -0.91(-0.68%) |
Oct 29, 2007 | 134.01 | 135.00 | 132.00 | 134.41 | 879,600 | +0.46(+0.34%) |
Oct 26, 2007 | 129.95 | 134.30 | 129.45 | 133.95 | 4,340,300 | +5.38(+4.18%) |
Oct 25, 2007 | 127.53 | 129.91 | 126.80 | 128.57 | 1,198,400 | +5.02(+4.06%) |
Oct 24, 2007 | 127.35 | 127.35 | 122.09 | 123.55 | 273,600 | -3.58(-2.82%) |
Oct 23, 2007 | 125.99 | 127.28 | 124.01 | 127.13 | 251,000 | +2.19(+1.75%) |
Oct 22, 2007 | 122.00 | 125.96 | 121.01 | 124.94 | 294,700 | +1.54(+1.25%) |
Oct 19, 2007 | 127.05 | 127.88 | 122.94 | 123.40 | 353,100 | -2.70(-2.14%) |
Oct 18, 2007 | 122.55 | 126.50 | 122.55 | 126.10 | 308,600 | +2.98(+2.42%) |
Oct 17, 2007 | 123.35 | 126.00 | 122.39 | 123.12 | 308,000 | +0.13(+0.11%) |
Oct 16, 2007 | 121.00 | 124.84 | 120.63 | 122.99 | 346,500 | +1.13(+0.93%) |
Oct 15, 2007 | 120.83 | 122.43 | 120.39 | 121.86 | 466,300 | -0.82(-0.67%) |
Oct 12, 2007 | 124.33 | 125.79 | 113.51 | 122.68 | 1,056,900 | -6.32(-4.90%) |
Oct 11, 2007 | 133.00 | 133.63 | 127.50 | 129.00 | 479,800 | -2.80(-2.12%) |
Oct 10, 2007 | 128.11 | 132.25 | 128.11 | 131.80 | 382,400 | +2.28(+1.76%) |
Oct 09, 2007 | 129.81 | 130.01 | 127.10 | 129.52 | 482,900 | -0.28(-0.22%) |
Oct 08, 2007 | 125.57 | 130.00 | 124.76 | 129.80 | 400,500 | +2.26(+1.77%) |
Oct 05, 2007 | 124.90 | 128.57 | 124.50 | 127.54 | 326,900 | +3.78(+3.05%) |
Oct 04, 2007 | 126.95 | 126.95 | 122.88 | 123.76 | 387,700 | -2.06(-1.64%) |
Oct 03, 2007 | 123.90 | 126.70 | 123.52 | 125.82 | 584,500 | +1.55(+1.25%) |
Oct 02, 2007 | 121.09 | 127.26 | 120.62 | 124.27 | 749,200 | +1.76(+1.44%) |
Oct 01, 2007 | 117.61 | 123.25 | 117.61 | 122.51 | 573,500 | +4.38(+3.71%) |
Sep 28, 2007 | 116.73 | 119.89 | 116.72 | 118.13 | 539,500 | -1.13(-0.95%) |
Sep 27, 2007 | 117.83 | 119.97 | 116.88 | 119.26 | 272,700 | +2.17(+1.85%) |
Sep 26, 2007 | 116.00 | 118.00 | 114.93 | 117.09 | 539,500 | +2.44(+2.13%) |
Sep 25, 2007 | 114.00 | 115.18 | 112.77 | 114.65 | 346,400 | +0.16(+0.14%) |
Sep 24, 2007 | 114.99 | 118.45 | 113.25 | 114.49 | 765,300 | +0.59(+0.52%) |
Sep 21, 2007 | 112.00 | 114.96 | 111.57 | 113.90 | 441,800 | +3.06(+2.76%) |
Sep 20, 2007 | 112.88 | 114.00 | 110.25 | 110.84 | 295,100 | -2.04(-1.81%) |
Sep 19, 2007 | 112.50 | 115.27 | 112.25 | 112.88 | 483,200 | +1.08(+0.97%) |
Sep 18, 2007 | 109.50 | 112.40 | 105.46 | 111.80 | 863,200 | +3.17(+2.92%) |
Sep 17, 2007 | 105.50 | 109.00 | 105.38 | 108.63 | 407,800 | +2.89(+2.73%) |
Sep 14, 2007 | 104.90 | 105.91 | 104.00 | 105.74 | 289,500 | +0.16(+0.15%) |
Sep 13, 2007 | 103.95 | 107.12 | 102.82 | 105.58 | 349,500 | +2.07(+2.00%) |
Sep 12, 2007 | 103.51 | 106.79 | 102.87 | 103.51 | 277,300 | -0.12(-0.12%) |
Sep 11, 2007 | 102.09 | 103.75 | 101.89 | 103.63 | 360,500 | +3.09(+3.07%) |
Sep 10, 2007 | 101.55 | 103.00 | 99.25 | 100.54 | 233,300 | -1.15(-1.13%) |
Sep 07, 2007 | 103.67 | 104.00 | 101.01 | 101.69 | 287,400 | -3.57(-3.39%) |
Sep 06, 2007 | 106.00 | 106.77 | 103.22 | 105.26 | 297,100 | -0.49(-0.46%) |
Sep 05, 2007 | 107.25 | 107.38 | 104.50 | 105.75 | 276,500 | -2.00(-1.86%) |
Sep 04, 2007 | 104.49 | 109.39 | 102.51 | 107.75 | 406,600 | +3.76(+3.62%) |
Aug 31, 2007 | 100.98 | 104.53 | 100.23 | 103.99 | 470,900 | +3.94(+3.94%) |
Aug 30, 2007 | 100.29 | 100.82 | 99.25 | 100.05 | 160,100 | -0.62(-0.62%) |
Aug 29, 2007 | 98.00 | 101.83 | 97.51 | 100.67 | 313,000 | +3.54(+3.64%) |
Aug 28, 2007 | 98.10 | 99.27 | 96.80 | 97.13 | 328,100 | -2.42(-2.43%) |
Aug 27, 2007 | 102.70 | 103.64 | 99.52 | 99.55 | 358,800 | -3.36(-3.26%) |
Aug 24, 2007 | 101.81 | 103.72 | 100.53 | 102.91 | 171,700 | +1.54(+1.52%) |
Aug 23, 2007 | 102.01 | 103.52 | 100.65 | 101.37 | 205,100 | -0.63(-0.62%) |
Aug 22, 2007 | 100.93 | 102.07 | 99.93 | 102.00 | 275,200 | +2.35(+2.36%) |
Aug 21, 2007 | 101.89 | 102.00 | 99.50 | 99.65 | 371,900 | -1.51(-1.49%) |
Aug 20, 2007 | 99.95 | 102.75 | 99.50 | 101.16 | 425,625 | +1.21(+1.21%) |
Aug 17, 2007 | 99.45 | 101.50 | 98.25 | 99.95 | 667,200 | +3.95(+4.11%) |
Aug 16, 2007 | 93.77 | 96.50 | 92.00 | 96.00 | 950,000 | +0.64(+0.67%) |
Aug 15, 2007 | 95.86 | 98.05 | 94.95 | 95.36 | 571,800 | -0.72(-0.75%) |
Aug 14, 2007 | 102.01 | 103.16 | 95.73 | 96.08 | 870,600 | -5.93(-5.81%) |
Aug 13, 2007 | 103.95 | 104.80 | 101.03 | 102.01 | 355,800 | +0.31(+0.30%) |
Aug 10, 2007 | 101.00 | 103.00 | 100.17 | 101.70 | 1,039,000 | -2.35(-2.26%) |
Aug 09, 2007 | 104.11 | 107.78 | 102.26 | 104.05 | 910,500 | -3.51(-3.26%) |
Aug 08, 2007 | 110.30 | 114.22 | 106.68 | 107.56 | 1,326,800 | -0.94(-0.87%) |
Aug 07, 2007 | 99.00 | 110.05 | 98.61 | 108.50 | 1,468,100 | +9.10(+9.15%) |
Aug 06, 2007 | 98.26 | 99.50 | 96.66 | 99.40 | 700,900 | +0.81(+0.82%) |
Aug 03, 2007 | 99.89 | 100.67 | 97.80 | 98.59 | 535,000 | -1.32(-1.32%) |
Aug 02, 2007 | 99.50 | 100.70 | 97.06 | 99.91 | 1,050,800 | +0.72(+0.73%) |
Aug 01, 2007 | 94.10 | 99.85 | 94.10 | 99.19 | 2,085,300 | +10.85(+12.28%) |
Jul 31, 2007 | 88.00 | 90.50 | 86.46 | 88.34 | 1,375,300 | +0.77(+0.88%) |
Jul 30, 2007 | 82.00 | 88.23 | 81.92 | 87.57 | 808,200 | +6.07(+7.45%) |
Jul 27, 2007 | 79.00 | 83.14 | 78.51 | 81.50 | 864,900 | +2.96(+3.77%) |
Jul 26, 2007 | 78.34 | 81.74 | 77.51 | 78.54 | 932,850 | -1.05(-1.32%) |
Jul 25, 2007 | 83.10 | 83.80 | 78.49 | 79.59 | 801,494 | -2.62(-3.19%) |
Jul 24, 2007 | 86.22 | 86.47 | 80.77 | 82.21 | 679,800 | -4.60(-5.30%) |
Jul 23, 2007 | 86.23 | 87.59 | 86.02 | 86.81 | 154,000 | +1.08(+1.26%) |
Jul 20, 2007 | 87.50 | 87.50 | 85.29 | 85.73 | 218,000 | -1.71(-1.96%) |
Jul 19, 2007 | 86.79 | 87.94 | 86.71 | 87.44 | 217,300 | +0.66(+0.76%) |
Jul 18, 2007 | 85.14 | 86.97 | 84.60 | 86.78 | 594,300 | +0.74(+0.86%) |
Jul 17, 2007 | 89.00 | 89.39 | 85.75 | 86.04 | 381,200 | -2.76(-3.11%) |
Jul 16, 2007 | 91.98 | 92.00 | 88.77 | 88.80 | 274,300 | -1.72(-1.90%) |
Jul 13, 2007 | 90.00 | 91.10 | 88.13 | 90.52 | 420,400 | +0.70(+0.78%) |
Jul 12, 2007 | 86.15 | 90.49 | 86.04 | 89.82 | 666,000 | +4.61(+5.41%) |
Jul 11, 2007 | 85.23 | 85.56 | 84.59 | 85.21 | 206,600 | -0.06(-0.07%) |
Jul 10, 2007 | 85.30 | 86.24 | 84.83 | 85.27 | 293,300 | -0.49(-0.57%) |
Jul 09, 2007 | 85.46 | 86.00 | 84.70 | 85.76 | 303,900 | +0.31(+0.36%) |
Jul 06, 2007 | 82.95 | 85.45 | 82.76 | 85.45 | 466,300 | +2.87(+3.48%) |
Jul 05, 2007 | 84.65 | 85.00 | 82.43 | 82.58 | 363,100 | -1.62(-1.92%) |
Jul 03, 2007 | 86.01 | 86.01 | 84.00 | 84.20 | 517,600 | -1.80(-2.09%) |
Jul 02, 2007 | 86.15 | 87.00 | 85.31 | 86.00 | 418,100 | +0.72(+0.84%) |
Jun 29, 2007 | 84.00 | 86.91 | 83.81 | 85.28 | 1,069,600 | +2.76(+3.34%) |
Jun 28, 2007 | 82.50 | 82.99 | 81.86 | 82.52 | 230,900 | +0.22(+0.27%) |
Jun 27, 2007 | 80.42 | 82.75 | 80.09 | 82.30 | 303,500 | +1.42(+1.76%) |
Jun 26, 2007 | 80.73 | 81.36 | 80.45 | 80.88 | 207,300 | +0.16(+0.20%) |
Jun 25, 2007 | 80.00 | 81.40 | 79.62 | 80.72 | 604,600 | +1.14(+1.43%) |
Jun 22, 2007 | 81.16 | 81.75 | 79.04 | 79.58 | 1,031,100 | -3.87(-4.64%) |
Jun 21, 2007 | 84.45 | 84.45 | 83.00 | 83.45 | 242,400 | -1.00(-1.18%) |
Jun 20, 2007 | 86.18 | 86.50 | 84.45 | 84.45 | 219,000 | -1.48(-1.72%) |
Jun 19, 2007 | 85.78 | 86.18 | 84.75 | 85.93 | 154,600 | +0.26(+0.30%) |
Jun 18, 2007 | 85.00 | 87.00 | 84.27 | 85.67 | 201,000 | +0.62(+0.73%) |
Jun 15, 2007 | 84.55 | 85.25 | 84.48 | 85.05 | 348,900 | +1.14(+1.36%) |
Jun 14, 2007 | 83.79 | 85.23 | 83.69 | 83.91 | 308,200 | +0.56(+0.67%) |
Jun 13, 2007 | 82.65 | 83.71 | 82.25 | 83.35 | 340,800 | +0.73(+0.88%) |
Jun 12, 2007 | 84.49 | 84.72 | 82.25 | 82.62 | 311,600 | -1.87(-2.21%) |
Jun 11, 2007 | 84.65 | 85.09 | 84.01 | 84.49 | 375,900 | -0.27(-0.32%) |
Jun 08, 2007 | 82.65 | 84.77 | 82.61 | 84.76 | 329,600 | +1.91(+2.31%) |
Jun 07, 2007 | 83.15 | 84.45 | 82.53 | 82.85 | 815,850 | -1.72(-2.03%) |
Jun 06, 2007 | 86.20 | 85.70 | 84.37 | 84.57 | 339,000 | -1.69(-1.96%) |
Jun 05, 2007 | 87.65 | 87.70 | 85.96 | 86.26 | 501,000 | -1.26(-1.44%) |
Jun 04, 2007 | 87.82 | 88.33 | 86.16 | 87.52 | 269,400 | -0.29(-0.33%) |
Jun 01, 2007 | 87.00 | 88.70 | 86.72 | 87.81 | 646,100 | +1.19(+1.37%) |
May 31, 2007 | 86.06 | 87.00 | 86.00 | 86.62 | 308,900 | +0.56(+0.65%) |
May 30, 2007 | 85.65 | 86.26 | 85.00 | 86.06 | 267,500 | +0.41(+0.48%) |
May 29, 2007 | 87.25 | 87.54 | 85.20 | 85.65 | 507,170 | -0.90(-1.04%) |
May 25, 2007 | 82.50 | 86.63 | 82.50 | 86.55 | 797,620 | +4.11(+4.99%) |
May 24, 2007 | 81.20 | 82.72 | 80.98 | 82.44 | 495,800 | +1.74(+2.16%) |
May 23, 2007 | 82.15 | 82.25 | 80.41 | 80.70 | 676,370 | -1.34(-1.63%) |
May 22, 2007 | 82.00 | 82.35 | 81.29 | 82.04 | 238,200 | +0.24(+0.29%) |
May 21, 2007 | 82.48 | 82.49 | 81.07 | 81.80 | 495,900 | -0.20(-0.24%) |
May 18, 2007 | 82.00 | 82.96 | 80.82 | 82.00 | 366,104 | +0.74(+0.91%) |
May 17, 2007 | 81.96 | 81.99 | 80.49 | 81.26 | 662,564 | -1.18(-1.43%) |
May 16, 2007 | 81.98 | 82.60 | 80.50 | 82.44 | 714,000 | +1.34(+1.65%) |
May 15, 2007 | 83.50 | 83.50 | 80.87 | 81.10 | 557,200 | -1.60(-1.93%) |
May 14, 2007 | 82.10 | 83.42 | 81.55 | 82.70 | 490,500 | +0.96(+1.17%) |
May 11, 2007 | 80.50 | 82.90 | 80.25 | 81.74 | 681,400 | +1.19(+1.48%) |
May 10, 2007 | 77.46 | 81.54 | 76.85 | 80.55 | 1,078,950 | +2.86(+3.68%) |
May 09, 2007 | 77.62 | 78.20 | 76.84 | 77.69 | 347,300 | +0.07(+0.09%) |
May 08, 2007 | 76.25 | 78.07 | 76.00 | 77.62 | 471,400 | +1.22(+1.60%) |
May 07, 2007 | 78.37 | 78.68 | 76.30 | 76.40 | 723,100 | -1.97(-2.51%) |
May 04, 2007 | 79.36 | 80.10 | 78.26 | 78.37 | 948,182 | -0.64(-0.81%) |
May 03, 2007 | 78.09 | 80.39 | 78.09 | 79.01 | 1,082,600 | +0.92(+1.18%) |
May 02, 2007 | 71.39 | 80.75 | 71.30 | 78.09 | 4,296,693 | +11.83(+17.85%) |