Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 94.35 | 94.80 | 92.70 | 94.35 | 223,313 | -0.05(-0.05%) |
Mar 28, 2008 | 95.05 | 95.30 | 93.85 | 94.40 | 92,261 | -0.65(-0.68%) |
Mar 27, 2008 | 94.17 | 95.65 | 94.75 | 95.05 | 1,545,861 | +0.88(+0.93%) |
Mar 26, 2008 | 93.85 | 94.55 | 92.83 | 94.17 | 79,271 | +1.62(+1.75%) |
Mar 25, 2008 | 3.850 | 92.55 | 92.55 | 92.55 | 84,493 | +0.00(+0.00%) |
Mar 24, 2008 | 92.75 | 93.10 | 91.75 | 92.55 | 68,843 | -0.20(-0.22%) |
Mar 21, 2008 | 92.75 | 93.10 | 91.35 | 92.75 | 106,891 | +0.00(+0.00%) |
Mar 20, 2008 | 92.75 | 93.10 | 91.35 | 92.75 | 106,891 | +1.00(+1.09%) |
Mar 19, 2008 | 91.75 | 93.15 | 91.55 | 91.75 | 88,596 | -1.60(-1.71%) |
Mar 18, 2008 | 92.60 | 94.46 | 93.30 | 93.35 | 93,351 | +0.75(+0.81%) |
Mar 17, 2008 | 92.60 | 94.00 | 91.90 | 92.60 | 83,624 | +0.09(+0.10%) |
Mar 14, 2008 | 93.30 | 94.30 | 92.05 | 92.51 | 58,505 | -0.79(-0.85%) |
Mar 13, 2008 | 93.30 | 93.65 | 91.40 | 93.30 | 377,884 | +0.00(+0.00%) |
Mar 12, 2008 | 93.30 | 93.60 | 92.40 | 93.30 | 140,740 | +0.10(+0.11%) |
Mar 11, 2008 | 93.20 | 94.54 | 92.65 | 93.20 | 236,927 | -0.10(-0.11%) |
Mar 10, 2008 | 93.30 | 94.30 | 93.30 | 93.30 | 43,322 | -0.70(-0.74%) |
Mar 07, 2008 | 94.00 | 94.95 | 93.90 | 94.00 | 142,268 | -0.20(-0.21%) |
Mar 06, 2008 | 94.80 | 96.18 | 93.85 | 94.20 | 125,629 | -0.60(-0.63%) |
Mar 05, 2008 | 94.80 | 95.25 | 93.80 | 94.80 | 233,961 | +0.00(+0.00%) |
Mar 04, 2008 | 94.80 | 95.85 | 93.75 | 94.80 | 77,124 | -3.40(-3.46%) |
Mar 03, 2008 | 98.20 | 99.00 | 97.65 | 98.20 | 55,437 | +0.00(+0.00%) |
Feb 29, 2008 | 98.45 | 98.80 | 97.30 | 98.20 | 83,075 | -0.25(-0.25%) |
Feb 28, 2008 | 98.45 | 98.45 | 97.35 | 98.45 | 88,836 | +1.05(+1.08%) |
Feb 27, 2008 | 97.40 | 98.20 | 97.00 | 97.40 | 87,235 | +1.40(+1.46%) |
Feb 26, 2008 | 96.00 | 96.35 | 94.20 | 96.00 | 140,554 | +1.65(+1.75%) |
Feb 25, 2008 | 94.35 | 94.85 | 93.90 | 94.35 | 103,578 | +3.65(+4.02%) |
Feb 22, 2008 | 88.75 | 91.20 | 89.85 | 90.70 | 54,534 | +1.95(+2.20%) |
Feb 21, 2008 | 87.45 | 89.20 | 88.20 | 88.75 | 75,972 | +1.30(+1.49%) |
Feb 20, 2008 | 88.45 | 88.15 | 87.15 | 87.45 | 95,572 | -1.00(-1.13%) |
Feb 19, 2008 | 88.50 | 89.35 | 87.80 | 88.45 | 139,287 | -0.05(-0.06%) |
Feb 18, 2008 | 88.50 | 89.50 | 87.85 | 88.50 | 129,941 | +0.00(+0.00%) |
Feb 15, 2008 | 88.50 | 89.50 | 87.85 | 88.50 | 129,941 | -0.30(-0.34%) |
Feb 14, 2008 | 88.80 | 90.05 | 88.80 | 88.80 | 191,695 | -0.55(-0.62%) |
Feb 13, 2008 | 89.35 | 89.68 | 88.61 | 89.35 | 67,958 | +1.50(+1.71%) |
Feb 12, 2008 | 87.85 | 88.00 | 86.95 | 87.85 | 129,241 | +0.60(+0.69%) |
Feb 11, 2008 | 87.25 | 87.25 | 86.30 | 87.25 | 82,003 | +0.00(+0.00%) |
Feb 08, 2008 | 87.25 | 87.25 | 85.90 | 87.25 | 215,772 | -0.70(-0.80%) |
Feb 07, 2008 | 88.90 | 88.90 | 87.30 | 87.95 | 152,896 | -0.95(-1.07%) |
Feb 06, 2008 | 88.90 | 89.40 | 88.50 | 88.90 | 117,717 | +0.65(+0.74%) |
Feb 05, 2008 | 91.62 | 91.62 | 88.00 | 88.25 | 163,228 | -3.37(-3.68%) |
Feb 04, 2008 | 92.65 | 91.90 | 90.85 | 91.62 | 354,637 | -1.03(-1.11%) |
Feb 01, 2008 | 91.46 | 92.90 | 91.55 | 92.65 | 264,317 | +1.19(+1.30%) |
Jan 31, 2008 | 91.46 | 91.46 | 89.05 | 91.46 | 203,128 | +2.31(+2.59%) |
Jan 30, 2008 | 89.15 | 90.35 | 88.40 | 89.15 | 345,090 | +2.25(+2.59%) |
Jan 29, 2008 | 86.90 | 88.00 | 86.00 | 86.90 | 502,132 | -1.60(-1.81%) |
Jan 28, 2008 | 88.30 | 89.10 | 87.55 | 88.50 | 91,332 | +0.20(+0.23%) |
Jan 25, 2008 | 89.70 | 89.65 | 87.70 | 88.30 | 127,261 | -1.40(-1.56%) |
Jan 24, 2008 | 89.70 | 89.85 | 88.45 | 89.70 | 303,954 | +1.55(+1.76%) |
Jan 23, 2008 | 88.15 | 88.90 | 85.30 | 88.15 | 111,875 | -1.45(-1.62%) |
Jan 22, 2008 | 92.10 | 89.80 | 86.30 | 89.60 | 182,134 | -2.50(-2.71%) |
Jan 21, 2008 | 92.10 | 93.60 | 91.75 | 92.10 | 406,013 | +0.00(+0.00%) |
Jan 18, 2008 | 92.10 | 93.60 | 91.75 | 92.10 | 406,013 | +1.35(+1.49%) |
Jan 17, 2008 | 90.75 | 92.30 | 90.75 | 90.75 | 172,528 | +1.10(+1.23%) |
Jan 16, 2008 | 89.65 | 91.80 | 89.20 | 89.65 | 190,258 | -1.15(-1.27%) |
Jan 15, 2008 | 92.70 | 91.90 | 90.55 | 90.80 | 104,664 | -1.90(-2.05%) |
Jan 14, 2008 | 93.40 | 93.65 | 92.50 | 92.70 | 229,548 | -0.70(-0.75%) |
Jan 11, 2008 | 93.40 | 94.30 | 93.40 | 93.40 | 148,607 | -1.30(-1.37%) |
Jan 10, 2008 | 94.70 | 95.00 | 93.30 | 94.70 | 648,471 | +1.60(+1.72%) |
Jan 09, 2008 | 90.90 | 93.70 | 92.78 | 93.10 | 954,344 | +2.20(+2.42%) |
Jan 08, 2008 | 90.90 | 91.98 | 90.65 | 90.90 | 99,896 | +4.60(+5.33%) |
Jan 07, 2008 | 85.60 | 87.30 | 85.75 | 86.30 | 48,316 | +0.70(+0.82%) |
Jan 04, 2008 | 85.60 | 86.95 | 85.10 | 85.60 | 65,321 | -0.50(-0.58%) |
Jan 03, 2008 | 86.10 | 86.55 | 85.95 | 86.10 | 54,845 | -0.30(-0.35%) |
Jan 02, 2008 | 85.40 | 86.50 | 85.79 | 86.40 | 104,273 | +1.00(+1.17%) |
Jan 01, 2008 | 85.40 | 86.75 | 85.38 | 85.40 | 81,853 | +0.00(+0.00%) |
Dec 31, 2007 | 85.40 | 86.75 | 85.38 | 85.40 | 81,853 | -0.85(-0.99%) |
Dec 28, 2007 | 86.25 | 86.50 | 85.80 | 86.25 | 102,230 | +1.20(+1.41%) |
Dec 27, 2007 | 84.21 | 86.08 | 85.05 | 85.05 | 111,194 | +0.84(+1.00%) |
Dec 26, 2007 | 84.21 | 84.50 | 83.94 | 84.21 | 222,813 | -0.29(-0.34%) |
Dec 24, 2007 | 84.50 | 84.70 | 84.00 | 84.50 | 68,033 | +0.00(+0.00%) |
Dec 21, 2007 | 84.50 | 85.00 | 84.15 | 84.50 | 372,702 | +0.00(+0.00%) |
Dec 20, 2007 | 84.50 | 85.36 | 84.35 | 84.50 | 136,714 | -0.85(-1.00%) |
Dec 19, 2007 | 85.65 | 86.08 | 85.00 | 85.35 | 263,547 | -0.30(-0.35%) |
Dec 18, 2007 | 85.65 | 86.60 | 85.30 | 85.65 | 216,341 | +0.15(+0.18%) |
Dec 17, 2007 | 87.05 | 86.45 | 85.50 | 85.50 | 122,570 | -1.55(-1.78%) |
Dec 14, 2007 | 87.05 | 87.75 | 86.55 | 87.05 | 244,895 | -0.90(-1.02%) |
Dec 13, 2007 | 90.20 | 88.75 | 87.30 | 87.95 | 143,660 | -2.25(-2.49%) |
Dec 12, 2007 | 90.20 | 91.15 | 89.65 | 90.20 | 96,569 | +0.70(+0.78%) |
Dec 11, 2007 | 89.50 | 91.20 | 89.50 | 89.50 | 55,430 | -1.25(-1.38%) |
Dec 10, 2007 | 90.75 | 91.15 | 90.55 | 90.75 | 156,441 | +0.60(+0.67%) |
Dec 07, 2007 | 90.30 | 90.60 | 89.44 | 90.15 | 398,557 | -0.15(-0.17%) |
Dec 06, 2007 | 90.45 | 90.50 | 88.40 | 90.30 | 152,942 | -0.15(-0.17%) |
Dec 05, 2007 | 90.45 | 94.30 | 88.55 | 90.45 | 229,795 | -3.45(-3.67%) |
Dec 04, 2007 | 93.90 | 94.72 | 93.55 | 93.90 | 82,484 | +1.05(+1.13%) |
Dec 03, 2007 | 92.85 | 93.30 | 91.85 | 92.85 | 61,402 | -2.55(-2.67%) |
Nov 30, 2007 | 95.85 | 96.15 | 94.70 | 95.40 | 142,623 | -0.45(-0.47%) |
Nov 29, 2007 | 96.70 | 96.25 | 95.20 | 95.85 | 109,127 | -0.85(-0.88%) |
Nov 28, 2007 | 96.70 | 96.70 | 93.43 | 96.70 | 83,418 | +0.70(+0.73%) |
Nov 27, 2007 | 96.00 | 96.65 | 95.44 | 96.00 | 212,034 | +1.60(+1.69%) |
Nov 26, 2007 | 94.40 | 95.45 | 94.32 | 94.40 | 84,548 | -2.70(-2.78%) |
Nov 23, 2007 | 91.30 | 98.45 | 91.60 | 97.10 | 135,836 | +5.80(+6.35%) |
Nov 21, 2007 | 89.70 | 92.75 | 91.20 | 91.30 | 111,605 | +1.60(+1.78%) |
Nov 20, 2007 | 89.70 | 90.40 | 89.20 | 89.70 | 132,772 | +2.35(+2.69%) |
Nov 19, 2007 | 87.35 | 88.67 | 86.94 | 87.35 | 38,469 | -1.75(-1.96%) |
Nov 16, 2007 | 89.10 | 89.40 | 88.70 | 89.10 | 68,734 | +0.00(+0.00%) |
Nov 15, 2007 | 89.10 | 89.70 | 88.70 | 89.10 | 135,564 | +0.60(+0.68%) |
Nov 14, 2007 | 86.85 | 90.00 | 88.40 | 88.50 | 160,865 | +1.65(+1.90%) |
Nov 13, 2007 | 84.45 | 87.15 | 86.25 | 86.85 | 209,721 | +2.40(+2.84%) |
Nov 12, 2007 | 84.45 | 84.95 | 83.55 | 84.45 | 106,740 | -0.30(-0.35%) |
Nov 09, 2007 | 84.75 | 85.35 | 84.25 | 84.75 | 129,288 | -0.90(-1.05%) |
Nov 08, 2007 | 85.65 | 86.10 | 84.95 | 85.65 | 259,714 | +0.15(+0.18%) |
Nov 07, 2007 | 85.50 | 86.50 | 85.15 | 85.50 | 477,188 | +0.00(+0.00%) |
Nov 06, 2007 | 85.50 | 85.75 | 85.05 | 85.50 | 244,420 | +1.15(+1.36%) |
Nov 05, 2007 | 84.60 | 84.70 | 83.95 | 84.35 | 66,616 | -0.25(-0.30%) |
Nov 02, 2007 | 84.60 | 85.65 | 84.30 | 84.60 | 184,103 | +0.21(+0.25%) |
Nov 01, 2007 | 84.39 | 84.95 | 83.90 | 84.39 | 546,212 | -1.06(-1.24%) |
Oct 31, 2007 | 84.65 | 86.25 | 84.90 | 85.45 | 810,353 | +0.80(+0.95%) |
Oct 30, 2007 | 84.60 | 84.65 | 84.05 | 84.65 | 867,458 | +0.05(+0.06%) |
Oct 29, 2007 | 86.20 | 86.20 | 84.05 | 84.60 | 130,589 | -1.60(-1.86%) |
Oct 26, 2007 | 86.20 | 86.25 | 85.20 | 86.20 | 69,822 | -0.35(-0.40%) |
Oct 25, 2007 | 86.55 | 86.70 | 86.00 | 86.55 | 103,218 | -0.15(-0.17%) |
Oct 24, 2007 | 86.05 | 87.15 | 86.15 | 86.70 | 78,084 | +0.65(+0.76%) |
Oct 23, 2007 | 86.05 | 87.25 | 85.72 | 86.05 | 88,768 | -0.70(-0.81%) |
Oct 19, 2007 | 86.75 | 87.90 | 86.65 | 86.75 | 174,665 | -2.15(-2.42%) |
Oct 18, 2007 | 88.90 | 89.05 | 88.40 | 88.90 | 97,234 | +1.10(+1.25%) |
Oct 17, 2007 | 87.80 | 89.00 | 87.55 | 87.80 | 106,945 | -0.90(-1.01%) |
Oct 16, 2007 | 88.70 | 89.20 | 88.55 | 88.70 | 74,931 | -3.33(-3.62%) |
Oct 15, 2007 | 92.03 | 92.10 | 91.50 | 92.03 | 91,300 | +0.23(+0.25%) |
Oct 12, 2007 | 91.80 | 92.11 | 91.15 | 91.80 | 50,483 | -0.40(-0.43%) |
Oct 11, 2007 | 92.20 | 92.85 | 91.60 | 92.20 | 26,135 | +0.95(+1.04%) |
Oct 10, 2007 | 91.25 | 91.60 | 91.00 | 91.25 | 49,795 | +1.05(+1.16%) |
Oct 09, 2007 | 90.20 | 90.20 | 89.55 | 90.20 | 44,381 | +0.65(+0.73%) |
Oct 08, 2007 | 90.00 | 89.85 | 89.05 | 89.55 | 53,501 | -0.45(-0.50%) |
Oct 05, 2007 | 90.00 | 90.45 | 89.25 | 90.00 | 51,885 | +0.00(+0.00%) |
Oct 04, 2007 | 90.00 | 90.50 | 89.80 | 90.00 | 40,703 | +0.00(+0.00%) |
Oct 03, 2007 | 90.00 | 90.40 | 89.60 | 90.00 | 46,137 | -0.45(-0.50%) |
Oct 02, 2007 | 90.45 | 90.80 | 90.15 | 90.45 | 73,361 | -1.00(-1.09%) |
Oct 01, 2007 | 90.30 | 91.45 | 90.45 | 91.45 | 66,574 | +1.15(+1.27%) |
Sep 28, 2007 | 90.30 | 90.80 | 89.80 | 90.30 | 288,694 | +0.40(+0.44%) |
Sep 27, 2007 | 90.60 | 90.35 | 89.75 | 89.90 | 199,196 | -0.70(-0.77%) |
Sep 26, 2007 | 90.95 | 90.75 | 90.20 | 90.60 | 99,280 | -0.35(-0.38%) |
Sep 25, 2007 | 90.95 | 91.25 | 90.65 | 90.95 | 258,316 | -0.15(-0.16%) |
Sep 24, 2007 | 91.10 | 91.55 | 90.75 | 91.10 | 60,020 | +0.95(+1.05%) |
Sep 21, 2007 | 89.15 | 90.40 | 89.70 | 90.15 | 102,945 | +1.00(+1.12%) |
Sep 20, 2007 | 89.15 | 90.35 | 89.15 | 89.15 | 93,864 | +0.71(+0.80%) |
Sep 19, 2007 | 88.44 | 89.25 | 88.43 | 88.44 | 101,422 | +0.29(+0.33%) |
Sep 18, 2007 | 86.70 | 88.35 | 86.45 | 88.15 | 77,437 | +1.45(+1.67%) |
Sep 17, 2007 | 86.70 | 87.40 | 86.40 | 86.70 | 202,836 | -0.45(-0.52%) |
Sep 14, 2007 | 87.15 | 87.40 | 86.80 | 87.15 | 152,914 | -1.25(-1.41%) |
Sep 13, 2007 | 88.40 | 88.95 | 88.20 | 88.40 | 67,586 | -0.05(-0.06%) |
Sep 12, 2007 | 88.00 | 88.90 | 87.70 | 88.45 | 86,753 | +0.45(+0.51%) |
Sep 11, 2007 | 88.00 | 88.50 | 87.73 | 88.00 | 93,627 | -0.10(-0.11%) |
Sep 10, 2007 | 88.10 | 88.60 | 87.75 | 88.10 | 34,832 | -0.60(-0.68%) |
Sep 07, 2007 | 88.70 | 88.95 | 88.18 | 88.70 | 1,095,427 | +0.40(+0.45%) |
Sep 06, 2007 | 87.90 | 88.35 | 87.55 | 88.30 | 179,204 | +0.40(+0.46%) |
Sep 05, 2007 | 87.90 | 87.95 | 87.20 | 87.90 | 40,175 | -0.24(-0.27%) |
Sep 04, 2007 | 88.14 | 88.15 | 86.60 | 88.14 | 61,621 | +0.64(+0.73%) |
Aug 31, 2007 | 87.50 | 87.75 | 86.55 | 87.50 | 88,368 | +1.75(+2.04%) |
Aug 30, 2007 | 85.75 | 86.50 | 85.60 | 85.75 | 349,328 | -1.25(-1.44%) |
Aug 29, 2007 | 86.85 | 87.15 | 86.25 | 87.00 | 93,000 | +0.15(+0.17%) |
Aug 28, 2007 | 86.85 | 88.10 | 86.80 | 86.85 | 62,089 | -1.40(-1.59%) |
Aug 27, 2007 | 88.25 | 88.25 | 87.63 | 88.25 | 64,021 | +0.45(+0.51%) |
Aug 24, 2007 | 88.00 | 88.65 | 87.50 | 87.80 | 44,622 | -0.20(-0.23%) |
Aug 23, 2007 | 88.00 | 88.25 | 87.25 | 88.00 | 82,181 | +0.30(+0.34%) |
Aug 22, 2007 | 87.70 | 87.70 | 86.55 | 87.70 | 180,310 | +0.90(+1.04%) |
Aug 21, 2007 | 86.80 | 86.80 | 86.30 | 86.80 | 45,345 | +0.20(+0.23%) |
Aug 20, 2007 | 86.60 | 87.03 | 85.90 | 86.60 | 263,828 | +1.50(+1.76%) |
Aug 17, 2007 | 85.10 | 86.05 | 84.65 | 85.10 | 156,152 | +0.20(+0.24%) |
Aug 16, 2007 | 84.90 | 85.25 | 83.25 | 84.90 | 149,467 | -0.10(-0.12%) |
Aug 15, 2007 | 85.00 | 85.95 | 85.00 | 85.00 | 63,053 | -0.80(-0.93%) |
Aug 14, 2007 | 85.80 | 86.65 | 85.80 | 85.80 | 83,210 | -0.70(-0.81%) |
Aug 13, 2007 | 86.50 | 87.20 | 86.50 | 86.50 | 71,689 | -0.70(-0.80%) |
Aug 10, 2007 | 87.20 | 87.75 | 86.10 | 87.20 | 134,603 | -0.70(-0.80%) |
Aug 09, 2007 | 87.90 | 89.50 | 87.75 | 87.90 | 68,631 | -2.10(-2.33%) |
Aug 08, 2007 | 90.00 | 90.35 | 89.20 | 90.00 | 163,628 | +1.75(+1.98%) |
Aug 07, 2007 | 88.25 | 88.45 | 87.65 | 88.25 | 286,222 | +0.65(+0.74%) |
Aug 06, 2007 | 87.60 | 88.20 | 87.60 | 87.60 | 247,354 | +0.15(+0.17%) |
Aug 03, 2007 | 87.45 | 87.95 | 87.15 | 87.45 | 99,907 | -1.10(-1.24%) |
Aug 02, 2007 | 88.55 | 88.85 | 88.20 | 88.55 | 43,073 | -0.55(-0.62%) |
Aug 01, 2007 | 89.10 | 89.10 | 88.45 | 89.10 | 61,268 | +0.00(+0.00%) |
Jul 31, 2007 | 89.10 | 89.35 | 88.25 | 89.10 | 162,699 | +1.10(+1.25%) |
Jul 30, 2007 | 88.00 | 88.40 | 87.50 | 88.00 | 120,670 | +1.40(+1.62%) |
Jul 27, 2007 | 86.50 | 87.70 | 86.45 | 86.60 | 256,872 | +0.10(+0.12%) |
Jul 26, 2007 | 86.50 | 88.45 | 85.50 | 86.50 | 521,054 | -2.30(-2.59%) |
Jul 25, 2007 | 88.80 | 89.55 | 88.05 | 88.80 | 110,321 | -0.35(-0.39%) |
Jul 24, 2007 | 89.15 | 90.35 | 89.15 | 89.15 | 195,701 | -0.70(-0.78%) |
Jul 23, 2007 | 89.85 | 91.55 | 89.80 | 89.85 | 221,429 | -1.40(-1.53%) |
Jul 20, 2007 | 91.25 | 92.00 | 91.00 | 91.25 | 418,557 | -0.70(-0.76%) |
Jul 19, 2007 | 91.95 | 93.00 | 91.25 | 91.95 | 2,870,120 | +3.20(+3.61%) |
Jul 18, 2007 | 89.00 | 89.70 | 88.75 | 88.75 | 134,536 | -0.25(-0.28%) |
Jul 17, 2007 | 89.00 | 90.50 | 89.00 | 89.00 | 333,844 | -0.95(-1.06%) |
Jul 16, 2007 | 89.75 | 90.45 | 89.90 | 89.95 | 120,285 | +0.20(+0.22%) |
Jul 13, 2007 | 90.50 | 90.30 | 89.45 | 89.75 | 179,716 | -0.75(-0.83%) |
Jul 12, 2007 | 90.10 | 90.50 | 89.60 | 90.50 | 72,865 | +0.40(+0.44%) |
Jul 11, 2007 | 90.10 | 90.46 | 89.65 | 90.10 | 102,365 | +0.00(+0.00%) |
Jul 10, 2007 | 90.10 | 90.90 | 89.60 | 90.10 | 149,790 | +0.01(+0.01%) |
Jul 09, 2007 | 90.09 | 96.15 | 89.70 | 90.09 | 154,951 | +0.24(+0.27%) |
Jul 06, 2007 | 89.85 | 90.20 | 88.85 | 89.85 | 325,211 | +0.20(+0.22%) |
Jul 05, 2007 | 89.65 | 90.30 | 88.95 | 89.65 | 108,624 | +0.20(+0.22%) |
Jul 03, 2007 | 89.45 | 89.70 | 89.25 | 89.45 | 57,934 | -0.65(-0.72%) |
Jul 02, 2007 | 90.10 | 90.30 | 89.40 | 90.10 | 262,626 | +1.15(+1.29%) |
Jun 29, 2007 | 88.95 | 89.00 | 88.20 | 88.95 | 121,958 | +1.05(+1.19%) |
Jun 28, 2007 | 87.90 | 88.00 | 87.10 | 87.90 | 106,486 | +1.10(+1.27%) |
Jun 27, 2007 | 86.80 | 87.00 | 85.90 | 86.80 | 85,275 | +1.00(+1.17%) |
Jun 26, 2007 | 85.80 | 86.20 | 85.55 | 85.80 | 300,418 | +0.10(+0.12%) |
Jun 25, 2007 | 85.70 | 86.50 | 85.40 | 85.70 | 153,326 | +0.40(+0.47%) |
Jun 22, 2007 | 85.90 | 86.40 | 85.00 | 85.30 | 519,719 | -0.60(-0.70%) |
Jun 21, 2007 | 85.90 | 86.15 | 85.45 | 85.90 | 2,111,430 | -2.85(-3.21%) |
Jun 20, 2007 | 88.75 | 87.95 | 86.65 | 88.75 | 741,573 | +0.00(+0.00%) |
Jun 19, 2007 | 88.75 | 88.20 | 87.80 | 88.75 | 375,260 | +0.00(+0.00%) |
Jun 18, 2007 | 88.75 | 88.05 | 87.45 | 88.75 | 280,217 | +0.00(+0.00%) |
Jun 15, 2007 | 88.75 | 88.75 | 88.35 | 88.75 | 401,616 | +0.00(+0.00%) |
Jun 14, 2007 | 88.75 | 87.95 | 86.80 | 88.75 | 328,866 | +0.00(+0.00%) |
Jun 13, 2007 | 88.75 | 87.40 | 86.65 | 88.75 | 229,887 | +0.00(+0.00%) |
Jun 12, 2007 | 88.75 | 87.90 | 86.75 | 88.75 | 136,350 | +0.00(+0.00%) |
Jun 11, 2007 | 88.75 | 88.75 | 88.75 | 88.75 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 88.75 | 88.75 | 87.60 | 88.75 | 375,104 | +0.75(+0.85%) |
Jun 07, 2007 | 88.00 | 90.00 | 88.00 | 88.00 | 160,887 | -2.65(-2.92%) |
Jun 06, 2007 | 90.65 | 91.30 | 90.15 | 90.65 | 144,435 | -0.85(-0.93%) |
Jun 05, 2007 | 91.50 | 91.85 | 91.15 | 91.50 | 511,162 | -0.75(-0.81%) |
Jun 04, 2007 | 92.25 | 92.25 | 91.50 | 92.25 | 126,473 | -0.20(-0.22%) |
Jun 01, 2007 | 92.45 | 92.80 | 91.85 | 92.45 | 283,030 | +0.60(+0.65%) |
May 31, 2007 | 91.85 | 92.15 | 91.55 | 91.85 | 91,026 | -0.25(-0.27%) |
May 30, 2007 | 92.10 | 92.25 | 91.25 | 92.10 | 101,516 | +0.00(+0.00%) |
May 29, 2007 | 92.10 | 92.90 | 91.90 | 92.10 | 170,600 | -0.80(-0.86%) |
May 25, 2007 | 92.90 | 93.00 | 91.95 | 92.90 | 132,674 | +1.40(+1.53%) |
May 24, 2007 | 91.65 | 92.15 | 91.25 | 91.50 | 446,033 | -0.15(-0.16%) |
May 23, 2007 | 91.65 | 92.60 | 91.60 | 91.65 | 313,552 | -0.20(-0.22%) |
May 22, 2007 | 92.10 | 92.35 | 91.85 | 91.85 | 236,109 | -0.25(-0.27%) |
May 21, 2007 | 92.10 | 93.40 | 92.05 | 92.10 | 107,131 | -0.80(-0.86%) |
May 18, 2007 | 92.90 | 93.15 | 92.00 | 92.90 | 219,332 | -0.05(-0.05%) |
May 17, 2007 | 92.95 | 93.15 | 92.75 | 92.95 | 60,594 | -0.05(-0.05%) |
May 16, 2007 | 93.00 | 93.40 | 92.80 | 93.00 | 262,806 | -0.10(-0.11%) |
May 15, 2007 | 93.10 | 94.50 | 93.10 | 93.10 | 169,637 | +0.40(+0.43%) |
May 14, 2007 | 92.70 | 93.65 | 92.45 | 92.70 | 190,806 | -1.05(-1.12%) |
May 11, 2007 | 93.75 | 94.00 | 93.20 | 93.75 | 70,897 | +0.50(+0.54%) |
May 10, 2007 | 93.25 | 93.95 | 93.10 | 93.25 | 90,195 | -1.65(-1.74%) |
May 09, 2007 | 94.90 | 94.90 | 93.85 | 94.90 | 52,981 | +0.10(+0.11%) |
May 08, 2007 | 94.80 | 94.95 | 94.20 | 94.80 | 62,741 | -0.80(-0.84%) |
May 07, 2007 | 95.60 | 96.25 | 95.30 | 95.60 | 217,101 | -1.25(-1.29%) |
May 04, 2007 | 96.85 | 97.00 | 95.85 | 96.85 | 112,574 | +2.45(+2.60%) |
May 03, 2007 | 94.40 | 94.55 | 93.80 | 94.40 | 98,702 | -0.35(-0.37%) |
May 02, 2007 | 94.75 | 94.85 | 93.75 | 94.75 | 1,239,662 | +0.20(+0.21%) |
May 01, 2007 | 94.55 | 94.60 | 94.00 | 94.55 | 57,098 | +0.30(+0.32%) |
Apr 30, 2007 | 94.25 | 95.10 | 94.00 | 94.25 | 317,227 | -1.15(-1.21%) |
Apr 27, 2007 | 96.25 | 95.55 | 94.95 | 95.40 | 56,052 | -0.85(-0.88%) |
Apr 26, 2007 | 96.25 | 96.40 | 95.50 | 96.25 | 68,475 | -0.60(-0.62%) |
Apr 25, 2007 | 96.10 | 97.20 | 96.45 | 96.85 | 68,922 | +0.75(+0.78%) |
Apr 24, 2007 | 96.10 | 96.80 | 95.90 | 96.10 | 247,317 | -1.30(-1.33%) |
Apr 23, 2007 | 97.40 | 97.45 | 96.40 | 97.40 | 158,223 | +0.15(+0.15%) |
Apr 20, 2007 | 97.25 | 97.50 | 96.40 | 97.25 | 62,501 | +0.90(+0.93%) |
Apr 19, 2007 | 95.00 | 96.70 | 95.65 | 96.35 | 1,493,194 | +1.35(+1.42%) |
Apr 18, 2007 | 95.00 | 95.65 | 94.90 | 95.00 | 39,830 | +2.70(+2.93%) |
Apr 17, 2007 | 92.30 | 92.40 | 91.90 | 92.30 | 93,213 | -0.15(-0.16%) |
Apr 16, 2007 | 92.45 | 92.85 | 92.20 | 92.45 | 22,541 | -0.10(-0.11%) |
Apr 13, 2007 | 92.55 | 92.65 | 91.85 | 92.55 | 59,733 | +1.05(+1.15%) |
Apr 12, 2007 | 91.50 | 91.50 | 90.30 | 91.50 | 124,657 | +0.15(+0.16%) |
Apr 11, 2007 | 91.35 | 91.45 | 90.80 | 91.35 | 87,688 | -0.45(-0.49%) |
Apr 10, 2007 | 91.80 | 91.80 | 90.95 | 91.80 | 82,366 | +1.20(+1.32%) |
Apr 09, 2007 | 90.60 | 91.25 | 90.30 | 90.60 | 51,256 | -0.50(-0.55%) |
Apr 05, 2007 | 91.10 | 91.15 | 90.10 | 91.10 | 52,443 | +1.45(+1.62%) |
Apr 04, 2007 | 89.65 | 90.05 | 89.20 | 89.65 | 48,258 | +0.00(+0.00%) |
Apr 03, 2007 | 89.65 | 90.05 | 89.35 | 89.65 | 39,136 | +1.20(+1.36%) |