Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 75.75 | 78.40 | 72.82 | 74.09 | 3,092,606 | -9.63(-11.51%) |
Apr 29, 2008 | 85.91 | 85.91 | 82.96 | 83.72 | 849,811 | -2.38(-2.76%) |
Apr 28, 2008 | 84.72 | 86.71 | 83.56 | 86.09 | 676,904 | +1.93(+2.29%) |
Apr 25, 2008 | 83.53 | 84.59 | 81.00 | 84.17 | 546,349 | +1.00(+1.21%) |
Apr 24, 2008 | 78.04 | 83.41 | 78.04 | 83.16 | 523,391 | +3.99(+5.04%) |
Apr 23, 2008 | 79.23 | 79.62 | 77.59 | 79.17 | 535,062 | -0.31(-0.38%) |
Apr 22, 2008 | 79.86 | 81.08 | 78.82 | 79.48 | 593,446 | -0.54(-0.68%) |
Apr 21, 2008 | 77.80 | 80.55 | 77.80 | 80.02 | 722,406 | +1.61(+2.06%) |
Apr 18, 2008 | 77.88 | 78.96 | 77.77 | 78.41 | 865,860 | +1.79(+2.34%) |
Apr 17, 2008 | 75.85 | 76.67 | 74.96 | 76.62 | 734,596 | +0.70(+0.92%) |
Apr 16, 2008 | 74.94 | 75.92 | 74.71 | 75.92 | 1,084,931 | +1.53(+2.05%) |
Apr 15, 2008 | 76.00 | 76.37 | 73.30 | 74.39 | 770,222 | -1.33(-1.75%) |
Apr 14, 2008 | 74.13 | 76.58 | 74.02 | 75.72 | 922,251 | +0.73(+0.98%) |
Apr 11, 2008 | 75.73 | 76.23 | 74.56 | 74.98 | 549,870 | -1.70(-2.22%) |
Apr 10, 2008 | 76.80 | 76.91 | 75.57 | 76.68 | 709,410 | -0.15(-0.20%) |
Apr 09, 2008 | 79.57 | 79.57 | 76.61 | 76.83 | 563,778 | -2.74(-3.44%) |
Apr 08, 2008 | 81.02 | 81.37 | 78.70 | 79.57 | 378,543 | -2.00(-2.46%) |
Apr 07, 2008 | 80.43 | 83.53 | 80.04 | 81.58 | 842,801 | +2.42(+3.06%) |
Apr 04, 2008 | 80.48 | 81.13 | 78.80 | 79.15 | 445,053 | -1.47(-1.82%) |
Apr 03, 2008 | 79.44 | 80.97 | 78.20 | 80.62 | 534,533 | +0.62(+0.78%) |
Apr 02, 2008 | 79.85 | 83.03 | 79.82 | 80.00 | 1,077,911 | -0.16(-0.20%) |
Apr 01, 2008 | 74.72 | 81.07 | 74.30 | 80.17 | 1,091,080 | +6.34(+8.59%) |
Mar 31, 2008 | 72.52 | 74.35 | 71.65 | 73.83 | 680,357 | +1.30(+1.79%) |
Mar 28, 2008 | 72.36 | 74.94 | 72.31 | 72.53 | 412,382 | -0.04(-0.05%) |
Mar 27, 2008 | 75.77 | 75.98 | 72.57 | 72.57 | 733,381 | -3.04(-4.02%) |
Mar 26, 2008 | 75.46 | 76.17 | 73.99 | 75.60 | 751,453 | -0.78(-1.02%) |
Mar 25, 2008 | 75.07 | 77.18 | 74.31 | 76.39 | 986,782 | +1.55(+2.07%) |
Mar 24, 2008 | 71.58 | 77.05 | 71.58 | 74.84 | 1,062,056 | +3.53(+4.95%) |
Mar 21, 2008 | 69.40 | 71.86 | 68.32 | 71.31 | 1,432,672 | +0.00(+0.00%) |
Mar 20, 2008 | 69.40 | 71.86 | 68.32 | 71.31 | 1,432,672 | +2.99(+4.37%) |
Mar 19, 2008 | 71.40 | 73.37 | 68.32 | 68.32 | 1,077,695 | -4.70(-6.43%) |
Mar 18, 2008 | 70.06 | 73.05 | 69.69 | 73.02 | 720,766 | +4.05(+5.87%) |
Mar 17, 2008 | 70.40 | 70.60 | 65.87 | 68.97 | 1,503,255 | -3.12(-4.33%) |
Mar 14, 2008 | 75.15 | 75.15 | 70.83 | 72.09 | 1,261,905 | -2.29(-3.08%) |
Mar 13, 2008 | 69.89 | 75.17 | 67.95 | 74.38 | 1,033,167 | +3.76(+5.33%) |
Mar 12, 2008 | 71.98 | 73.41 | 70.51 | 70.62 | 599,726 | -1.77(-2.44%) |
Mar 11, 2008 | 68.76 | 72.39 | 68.40 | 72.39 | 943,860 | +5.32(+7.93%) |
Mar 10, 2008 | 71.51 | 71.73 | 66.97 | 67.07 | 832,899 | -4.19(-5.88%) |
Mar 07, 2008 | 70.31 | 73.34 | 69.59 | 71.26 | 498,703 | +0.52(+0.73%) |
Mar 06, 2008 | 72.95 | 72.95 | 70.65 | 70.74 | 830,828 | -3.08(-4.18%) |
Mar 05, 2008 | 71.76 | 75.09 | 71.76 | 73.83 | 703,397 | +1.51(+2.09%) |
Mar 04, 2008 | 72.00 | 73.37 | 71.55 | 72.32 | 990,587 | -0.80(-1.10%) |
Mar 03, 2008 | 73.06 | 73.68 | 71.33 | 73.12 | 636,819 | +0.20(+0.27%) |
Feb 29, 2008 | 73.65 | 74.38 | 72.74 | 72.92 | 605,548 | -1.93(-2.58%) |
Feb 28, 2008 | 75.13 | 76.01 | 74.49 | 74.85 | 643,705 | -1.32(-1.73%) |
Feb 27, 2008 | 76.61 | 77.34 | 74.70 | 76.17 | 701,506 | -1.57(-2.01%) |
Feb 26, 2008 | 75.51 | 78.50 | 75.37 | 77.73 | 1,185,775 | +1.80(+2.38%) |
Feb 25, 2008 | 73.86 | 76.17 | 72.76 | 75.93 | 885,148 | +2.02(+2.74%) |
Feb 22, 2008 | 71.51 | 73.90 | 70.53 | 73.90 | 890,541 | +2.40(+3.35%) |
Feb 21, 2008 | 73.06 | 73.93 | 71.30 | 71.51 | 821,322 | -0.79(-1.10%) |
Feb 20, 2008 | 69.98 | 72.30 | 68.73 | 72.30 | 782,347 | +2.14(+3.05%) |
Feb 19, 2008 | 69.12 | 71.79 | 68.73 | 70.16 | 826,386 | +1.72(+2.51%) |
Feb 18, 2008 | 69.04 | 69.27 | 66.97 | 68.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.04 | 69.27 | 66.97 | 68.44 | 669,983 | -0.93(-1.33%) |
Feb 14, 2008 | 70.96 | 70.96 | 68.64 | 69.37 | 713,510 | -1.36(-1.93%) |
Feb 13, 2008 | 71.02 | 71.48 | 69.47 | 70.73 | 511,503 | +0.70(+0.99%) |
Feb 12, 2008 | 70.88 | 71.77 | 69.05 | 70.04 | 766,172 | -0.31(-0.45%) |
Feb 11, 2008 | 69.26 | 71.14 | 68.65 | 70.35 | 692,718 | +1.37(+1.99%) |
Feb 08, 2008 | 69.08 | 70.62 | 68.36 | 68.98 | 689,612 | -0.61(-0.88%) |
Feb 07, 2008 | 69.67 | 69.92 | 67.56 | 69.59 | 1,394,259 | -0.35(-0.50%) |
Feb 06, 2008 | 69.69 | 71.67 | 67.16 | 69.94 | 871,055 | +0.50(+0.71%) |
Feb 05, 2008 | 72.00 | 73.33 | 69.45 | 69.45 | 1,338,731 | -4.00(-5.45%) |
Feb 04, 2008 | 76.56 | 76.56 | 73.18 | 73.45 | 646,351 | -3.42(-4.45%) |
Feb 01, 2008 | 73.59 | 76.97 | 73.50 | 76.86 | 789,764 | +2.79(+3.76%) |
Jan 31, 2008 | 71.34 | 74.93 | 70.00 | 74.08 | 1,024,957 | +1.81(+2.51%) |
Jan 30, 2008 | 70.24 | 74.25 | 69.73 | 72.26 | 2,833,616 | +5.91(+8.91%) |
Jan 29, 2008 | 65.87 | 66.92 | 63.38 | 66.35 | 849,046 | +2.47(+3.87%) |
Jan 28, 2008 | 62.84 | 65.38 | 61.57 | 63.88 | 720,205 | +0.94(+1.49%) |
Jan 25, 2008 | 64.35 | 65.47 | 62.20 | 62.95 | 757,402 | -0.82(-1.29%) |
Jan 24, 2008 | 66.40 | 67.73 | 62.85 | 63.77 | 1,555,703 | -1.78(-2.71%) |
Jan 23, 2008 | 60.62 | 66.41 | 58.71 | 65.54 | 1,264,371 | +4.64(+7.62%) |
Jan 22, 2008 | 55.39 | 61.61 | 54.11 | 60.90 | 1,226,745 | +3.08(+5.33%) |
Jan 21, 2008 | 59.16 | 59.66 | 57.18 | 57.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.16 | 59.66 | 57.18 | 57.82 | 873,562 | -1.00(-1.70%) |
Jan 17, 2008 | 62.68 | 62.68 | 58.71 | 58.82 | 864,036 | -3.78(-6.04%) |
Jan 16, 2008 | 60.52 | 64.34 | 59.30 | 62.60 | 918,286 | +2.05(+3.39%) |
Jan 15, 2008 | 61.67 | 62.22 | 59.61 | 60.55 | 914,708 | -2.70(-4.27%) |
Jan 14, 2008 | 62.45 | 63.88 | 62.15 | 63.25 | 730,450 | +1.11(+1.78%) |
Jan 11, 2008 | 63.31 | 63.68 | 60.96 | 62.14 | 747,449 | -1.51(-2.37%) |
Jan 10, 2008 | 61.49 | 65.31 | 59.62 | 63.65 | 1,359,328 | +1.84(+2.98%) |
Jan 09, 2008 | 61.24 | 62.04 | 59.00 | 61.81 | 1,102,988 | +0.26(+0.42%) |
Jan 08, 2008 | 62.95 | 64.29 | 61.32 | 61.55 | 763,821 | -1.29(-2.05%) |
Jan 07, 2008 | 62.27 | 63.47 | 61.96 | 62.84 | 1,135,769 | -0.32(-0.51%) |
Jan 04, 2008 | 66.14 | 66.22 | 62.51 | 63.17 | 1,290,398 | -3.47(-5.21%) |
Jan 03, 2008 | 68.39 | 68.88 | 66.53 | 66.64 | 950,752 | -1.50(-2.20%) |
Jan 02, 2008 | 67.58 | 69.03 | 67.26 | 68.14 | 988,226 | +0.21(+0.31%) |
Jan 01, 2008 | 67.73 | 69.34 | 67.39 | 67.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.73 | 69.34 | 67.39 | 67.93 | 608,745 | -0.02(-0.03%) |
Dec 28, 2007 | 67.28 | 68.22 | 66.44 | 67.95 | 652,179 | +0.67(+0.99%) |
Dec 27, 2007 | 67.15 | 68.63 | 65.39 | 67.28 | 486,818 | -0.06(-0.09%) |
Dec 26, 2007 | 68.79 | 69.69 | 66.80 | 67.34 | 748,489 | -2.38(-3.41%) |
Dec 24, 2007 | 69.40 | 70.56 | 68.21 | 69.71 | 164,992 | +0.35(+0.51%) |
Dec 21, 2007 | 69.51 | 69.80 | 68.50 | 69.36 | 611,783 | +0.97(+1.42%) |
Dec 20, 2007 | 68.33 | 68.54 | 65.06 | 68.39 | 631,760 | +0.43(+0.63%) |
Dec 19, 2007 | 67.68 | 69.15 | 67.06 | 67.96 | 489,125 | +0.15(+0.23%) |
Dec 18, 2007 | 70.10 | 70.73 | 67.15 | 67.80 | 1,174,223 | -1.78(-2.57%) |
Dec 17, 2007 | 71.51 | 71.51 | 69.59 | 69.59 | 780,377 | -2.12(-2.96%) |
Dec 14, 2007 | 72.89 | 75.02 | 71.59 | 71.71 | 572,108 | -2.12(-2.87%) |
Dec 13, 2007 | 73.89 | 74.13 | 71.83 | 73.83 | 836,485 | -1.03(-1.38%) |
Dec 12, 2007 | 78.04 | 79.19 | 73.92 | 74.86 | 976,335 | -0.70(-0.92%) |
Dec 11, 2007 | 80.10 | 80.10 | 75.54 | 75.56 | 852,304 | -4.19(-5.26%) |
Dec 10, 2007 | 79.07 | 80.49 | 78.57 | 79.75 | 640,731 | +0.74(+0.93%) |
Dec 07, 2007 | 80.90 | 81.14 | 78.34 | 79.01 | 604,553 | -1.41(-1.76%) |
Dec 06, 2007 | 77.36 | 80.75 | 77.36 | 80.42 | 714,548 | +3.19(+4.13%) |
Dec 05, 2007 | 74.84 | 77.24 | 74.84 | 77.24 | 761,898 | +3.18(+4.29%) |
Dec 04, 2007 | 78.06 | 78.06 | 73.98 | 74.06 | 788,506 | -4.24(-5.41%) |
Dec 03, 2007 | 80.47 | 80.47 | 77.09 | 78.30 | 768,131 | -1.96(-2.44%) |
Nov 30, 2007 | 80.04 | 81.67 | 78.73 | 80.25 | 965,122 | +2.30(+2.95%) |
Nov 29, 2007 | 77.08 | 78.27 | 74.89 | 77.95 | 912,018 | +0.70(+0.90%) |
Nov 28, 2007 | 71.36 | 77.46 | 70.96 | 77.25 | 1,440,515 | +6.95(+9.88%) |
Nov 27, 2007 | 69.55 | 71.25 | 68.94 | 70.31 | 1,024,435 | +0.94(+1.35%) |
Nov 26, 2007 | 71.23 | 72.03 | 67.79 | 69.37 | 860,862 | -2.03(-2.85%) |
Nov 23, 2007 | 68.68 | 71.40 | 68.68 | 71.40 | 366,649 | +3.00(+4.38%) |
Nov 21, 2007 | 70.70 | 70.71 | 67.55 | 68.41 | 999,278 | -3.44(-4.78%) |
Nov 20, 2007 | 74.29 | 74.46 | 68.63 | 71.84 | 1,139,548 | -2.23(-3.02%) |
Nov 19, 2007 | 76.42 | 76.53 | 73.67 | 74.08 | 1,339,739 | -3.06(-3.97%) |
Nov 16, 2007 | 78.11 | 78.14 | 76.05 | 77.14 | 1,138,500 | -0.56(-0.72%) |
Nov 15, 2007 | 78.84 | 78.92 | 77.42 | 77.70 | 941,661 | -1.39(-1.76%) |
Nov 14, 2007 | 81.03 | 81.25 | 78.39 | 79.10 | 642,161 | -1.09(-1.36%) |
Nov 13, 2007 | 77.47 | 80.19 | 76.84 | 80.19 | 712,039 | +3.08(+4.00%) |
Nov 12, 2007 | 77.90 | 79.09 | 76.74 | 77.10 | 894,783 | -1.77(-2.24%) |
Nov 09, 2007 | 79.84 | 80.75 | 78.32 | 78.87 | 1,070,890 | -2.05(-2.54%) |
Nov 08, 2007 | 80.62 | 83.10 | 77.19 | 80.92 | 1,190,467 | +0.24(+0.30%) |
Nov 07, 2007 | 84.45 | 84.45 | 80.68 | 80.68 | 773,799 | -3.68(-4.36%) |
Nov 06, 2007 | 83.22 | 85.25 | 82.09 | 84.36 | 702,375 | +1.20(+1.45%) |
Nov 05, 2007 | 87.39 | 87.39 | 82.79 | 83.15 | 1,109,922 | -4.04(-4.63%) |
Nov 02, 2007 | 93.03 | 93.03 | 87.00 | 87.19 | 1,061,713 | -5.25(-5.68%) |
Nov 01, 2007 | 92.55 | 95.03 | 87.84 | 92.44 | 1,761,886 | +1.44(+1.58%) |
Oct 31, 2007 | 89.78 | 91.89 | 88.33 | 91.00 | 757,184 | +1.19(+1.33%) |
Oct 30, 2007 | 91.88 | 91.88 | 86.54 | 89.81 | 1,293,331 | -2.83(-3.05%) |
Oct 29, 2007 | 92.56 | 94.02 | 92.12 | 92.63 | 503,777 | +0.09(+0.09%) |
Oct 26, 2007 | 92.36 | 93.05 | 90.96 | 92.55 | 426,466 | +1.55(+1.70%) |
Oct 25, 2007 | 93.07 | 93.84 | 90.51 | 91.00 | 671,388 | -1.39(-1.51%) |
Oct 24, 2007 | 92.02 | 92.96 | 90.70 | 92.39 | 582,868 | -0.20(-0.22%) |
Oct 23, 2007 | 90.91 | 92.95 | 90.52 | 92.60 | 492,044 | +3.01(+3.36%) |
Oct 22, 2007 | 87.75 | 90.83 | 87.03 | 89.59 | 696,949 | +0.65(+0.73%) |
Oct 19, 2007 | 90.68 | 90.78 | 88.28 | 88.94 | 655,884 | -2.55(-2.79%) |
Oct 18, 2007 | 91.74 | 92.08 | 90.55 | 91.49 | 344,127 | -1.05(-1.13%) |
Oct 17, 2007 | 93.50 | 93.64 | 90.58 | 92.54 | 547,879 | -0.19(-0.21%) |
Oct 16, 2007 | 92.71 | 93.65 | 91.78 | 92.73 | 514,043 | -0.57(-0.61%) |
Oct 15, 2007 | 93.80 | 94.36 | 91.70 | 93.30 | 555,631 | -0.15(-0.16%) |
Oct 12, 2007 | 95.84 | 96.41 | 93.34 | 93.45 | 385,296 | -2.19(-2.29%) |
Oct 11, 2007 | 97.38 | 98.55 | 94.21 | 95.64 | 476,225 | -1.68(-1.73%) |
Oct 10, 2007 | 97.13 | 98.52 | 95.27 | 97.32 | 831,562 | -3.27(-3.26%) |
Oct 09, 2007 | 99.79 | 100.94 | 98.21 | 100.59 | 459,569 | +0.13(+0.13%) |
Oct 08, 2007 | 102.96 | 104.52 | 99.92 | 100.46 | 408,552 | -3.06(-2.96%) |
Oct 05, 2007 | 98.99 | 103.85 | 98.32 | 103.53 | 703,863 | +5.84(+5.98%) |
Oct 04, 2007 | 98.93 | 99.64 | 95.78 | 97.68 | 492,882 | -0.70(-0.71%) |
Oct 03, 2007 | 98.04 | 99.31 | 96.99 | 98.38 | 313,747 | -0.48(-0.48%) |
Oct 02, 2007 | 99.23 | 100.42 | 98.71 | 98.86 | 343,184 | +0.20(+0.20%) |
Oct 01, 2007 | 97.98 | 100.66 | 97.24 | 98.66 | 642,685 | +0.56(+0.57%) |
Sep 28, 2007 | 100.23 | 100.90 | 97.17 | 98.09 | 449,827 | -1.82(-1.82%) |
Sep 27, 2007 | 98.64 | 100.02 | 97.96 | 99.92 | 354,183 | +1.53(+1.55%) |
Sep 26, 2007 | 96.21 | 98.56 | 95.46 | 98.39 | 840,885 | +1.99(+2.06%) |
Sep 25, 2007 | 95.55 | 97.59 | 94.45 | 96.40 | 527,871 | -0.60(-0.62%) |
Sep 24, 2007 | 97.95 | 98.33 | 96.48 | 97.01 | 401,534 | -0.95(-0.96%) |
Sep 21, 2007 | 98.41 | 99.79 | 96.47 | 97.95 | 409,495 | +0.71(+0.73%) |
Sep 20, 2007 | 98.32 | 99.50 | 96.70 | 97.24 | 481,568 | -1.36(-1.37%) |
Sep 19, 2007 | 100.86 | 102.53 | 97.36 | 98.60 | 641,951 | -0.69(-0.69%) |
Sep 18, 2007 | 94.87 | 99.84 | 93.77 | 99.29 | 730,261 | +4.92(+5.21%) |
Sep 17, 2007 | 93.88 | 95.57 | 93.65 | 94.37 | 861,836 | +0.08(+0.08%) |
Sep 14, 2007 | 95.15 | 95.54 | 93.72 | 94.29 | 910,129 | -1.35(-1.41%) |
Sep 13, 2007 | 92.03 | 96.38 | 91.63 | 95.64 | 1,131,900 | +4.08(+4.45%) |
Sep 12, 2007 | 91.04 | 92.10 | 90.31 | 91.56 | 994,564 | -0.11(-0.12%) |
Sep 11, 2007 | 94.16 | 95.03 | 89.81 | 91.68 | 1,418,621 | -1.89(-2.02%) |
Sep 10, 2007 | 96.41 | 96.63 | 89.16 | 93.57 | 2,435,708 | -4.04(-4.14%) |
Sep 07, 2007 | 102.24 | 102.51 | 96.63 | 97.61 | 1,630,021 | -5.45(-5.29%) |
Sep 06, 2007 | 101.80 | 103.61 | 100.09 | 103.06 | 4,674,891 | +1.26(+1.24%) |
Sep 05, 2007 | 104.09 | 104.34 | 101.07 | 101.80 | 1,178,622 | -4.16(-3.93%) |
Sep 04, 2007 | 106.61 | 107.64 | 105.03 | 105.96 | 479,997 | -0.65(-0.61%) |
Aug 31, 2007 | 102.66 | 107.80 | 99.09 | 106.61 | 1,355,871 | +7.04(+7.08%) |
Aug 30, 2007 | 99.47 | 101.18 | 97.79 | 99.56 | 417,247 | +0.10(+0.10%) |
Aug 29, 2007 | 98.04 | 100.22 | 98.04 | 99.47 | 576,688 | +2.28(+2.35%) |
Aug 28, 2007 | 102.14 | 102.14 | 96.72 | 97.19 | 554,793 | -5.13(-5.01%) |
Aug 27, 2007 | 101.76 | 103.10 | 101.71 | 102.31 | 384,877 | +0.31(+0.31%) |
Aug 24, 2007 | 103.00 | 103.56 | 101.30 | 102.00 | 409,809 | -1.10(-1.07%) |
Aug 23, 2007 | 103.37 | 104.23 | 102.57 | 103.10 | 1,017,820 | -0.28(-0.27%) |
Aug 22, 2007 | 104.53 | 106.87 | 102.45 | 103.37 | 629,904 | -0.71(-0.68%) |
Aug 21, 2007 | 102.67 | 104.13 | 101.24 | 104.08 | 494,663 | +3.38(+3.36%) |
Aug 20, 2007 | 103.13 | 104.03 | 99.65 | 100.70 | 561,512 | -1.58(-1.55%) |
Aug 17, 2007 | 102.14 | 107.71 | 99.09 | 102.28 | 918,720 | +2.05(+2.05%) |
Aug 16, 2007 | 90.69 | 101.21 | 88.40 | 100.23 | 1,312,711 | +7.82(+8.46%) |
Aug 15, 2007 | 95.98 | 97.85 | 92.37 | 92.41 | 610,315 | -3.56(-3.71%) |
Aug 14, 2007 | 101.34 | 103.30 | 95.82 | 95.97 | 550,289 | -5.36(-5.29%) |
Aug 13, 2007 | 99.54 | 106.48 | 99.54 | 101.34 | 1,282,436 | +3.22(+3.28%) |
Aug 10, 2007 | 94.41 | 102.85 | 89.91 | 98.12 | 1,359,538 | +3.54(+3.74%) |
Aug 09, 2007 | 97.01 | 98.05 | 85.93 | 94.58 | 2,024,354 | -2.42(-2.50%) |
Aug 08, 2007 | 98.85 | 100.84 | 94.74 | 97.01 | 1,343,300 | -3.21(-3.20%) |
Aug 07, 2007 | 101.12 | 102.24 | 98.16 | 100.21 | 634,199 | -0.91(-0.90%) |
Aug 06, 2007 | 98.99 | 101.55 | 94.75 | 101.12 | 833,866 | +2.33(+2.36%) |
Aug 03, 2007 | 100.75 | 105.11 | 98.75 | 98.79 | 891,797 | -6.32(-6.01%) |
Aug 02, 2007 | 106.06 | 107.83 | 103.90 | 105.11 | 828,419 | +2.88(+2.82%) |
Aug 01, 2007 | 103.61 | 104.84 | 98.46 | 102.23 | 954,442 | -2.57(-2.45%) |
Jul 31, 2007 | 109.92 | 112.25 | 104.50 | 104.80 | 1,156,204 | -5.13(-4.66%) |
Jul 30, 2007 | 108.07 | 111.64 | 105.96 | 109.92 | 1,091,464 | +2.93(+2.74%) |
Jul 27, 2007 | 106.81 | 109.68 | 106.22 | 106.99 | 490,263 | -0.58(-0.54%) |
Jul 26, 2007 | 110.49 | 110.49 | 104.73 | 107.57 | 868,331 | -2.94(-2.66%) |
Jul 25, 2007 | 116.46 | 118.27 | 104.21 | 110.51 | 1,168,558 | +1.69(+1.55%) |
Jul 24, 2007 | 111.16 | 111.16 | 107.55 | 108.82 | 354,393 | -3.47(-3.09%) |
Jul 23, 2007 | 114.59 | 114.81 | 110.98 | 112.29 | 189,819 | -0.76(-0.68%) |
Jul 20, 2007 | 116.85 | 116.85 | 111.46 | 113.05 | 364,869 | -3.81(-3.26%) |
Jul 19, 2007 | 114.93 | 117.29 | 114.93 | 116.86 | 261,159 | +2.03(+1.77%) |
Jul 18, 2007 | 113.60 | 114.90 | 112.88 | 114.83 | 348,212 | -0.40(-0.35%) |
Jul 17, 2007 | 115.25 | 116.22 | 113.28 | 115.23 | 174,630 | +0.58(+0.51%) |
Jul 16, 2007 | 117.41 | 119.31 | 114.19 | 114.65 | 455,798 | -2.93(-2.49%) |
Jul 13, 2007 | 114.00 | 117.80 | 113.99 | 117.58 | 256,864 | +2.77(+2.41%) |
Jul 12, 2007 | 114.54 | 115.29 | 113.34 | 114.81 | 251,940 | +1.28(+1.13%) |
Jul 11, 2007 | 111.69 | 113.68 | 111.53 | 113.53 | 480,206 | +2.13(+1.91%) |
Jul 10, 2007 | 112.37 | 113.60 | 110.89 | 111.40 | 543,794 | -2.87(-2.51%) |
Jul 09, 2007 | 113.83 | 115.12 | 113.24 | 114.27 | 553,431 | -0.52(-0.45%) |
Jul 06, 2007 | 112.64 | 114.98 | 112.45 | 114.79 | 502,729 | +1.70(+1.50%) |
Jul 05, 2007 | 110.03 | 113.60 | 109.57 | 113.09 | 370,840 | +2.83(+2.56%) |
Jul 03, 2007 | 112.23 | 112.67 | 109.97 | 110.27 | 92,919 | -1.14(-1.02%) |
Jul 02, 2007 | 108.11 | 111.40 | 108.11 | 111.40 | 283,682 | +3.05(+2.82%) |
Jun 29, 2007 | 108.68 | 109.76 | 107.88 | 108.35 | 315,528 | +0.14(+0.13%) |
Jun 28, 2007 | 107.81 | 109.08 | 106.67 | 108.20 | 263,045 | +0.65(+0.60%) |
Jun 27, 2007 | 103.73 | 107.55 | 102.81 | 107.55 | 439,037 | +3.83(+3.69%) |
Jun 26, 2007 | 105.16 | 105.83 | 103.18 | 103.73 | 371,154 | -1.86(-1.76%) |
Jun 25, 2007 | 108.63 | 108.63 | 105.25 | 105.59 | 368,954 | -2.03(-1.89%) |
Jun 22, 2007 | 108.80 | 109.57 | 107.19 | 107.62 | 265,454 | -1.05(-0.97%) |
Jun 21, 2007 | 108.82 | 108.82 | 107.31 | 108.67 | 234,341 | -0.39(-0.36%) |
Jun 20, 2007 | 109.78 | 109.92 | 108.65 | 109.06 | 480,311 | -0.66(-0.60%) |
Jun 19, 2007 | 108.68 | 109.91 | 108.34 | 109.72 | 264,930 | +0.99(+0.91%) |
Jun 18, 2007 | 110.31 | 111.50 | 108.36 | 108.73 | 292,167 | -1.56(-1.41%) |
Jun 15, 2007 | 109.62 | 111.12 | 109.37 | 110.28 | 367,592 | +2.19(+2.02%) |
Jun 14, 2007 | 108.56 | 109.04 | 107.63 | 108.10 | 247,541 | +0.23(+0.21%) |
Jun 13, 2007 | 106.38 | 107.89 | 104.78 | 107.87 | 561,393 | +2.44(+2.32%) |
Jun 12, 2007 | 109.78 | 110.21 | 105.33 | 105.42 | 459,988 | -3.87(-3.54%) |
Jun 11, 2007 | 108.82 | 109.62 | 107.73 | 109.29 | 229,627 | -0.16(-0.15%) |
Jun 08, 2007 | 106.95 | 109.62 | 105.97 | 109.45 | 245,864 | +3.45(+3.26%) |
Jun 07, 2007 | 109.98 | 110.27 | 105.50 | 106.00 | 324,642 | -4.22(-3.83%) |
Jun 06, 2007 | 112.18 | 112.34 | 109.49 | 110.22 | 255,502 | -2.20(-1.96%) |
Jun 05, 2007 | 113.21 | 114.07 | 112.13 | 112.42 | 343,812 | -1.74(-1.52%) |
Jun 04, 2007 | 112.11 | 114.19 | 111.65 | 114.16 | 254,874 | +2.30(+2.06%) |
Jun 01, 2007 | 112.45 | 113.61 | 110.50 | 111.86 | 252,359 | +0.46(+0.41%) |
May 31, 2007 | 113.49 | 113.49 | 110.17 | 111.40 | 279,596 | -0.29(-0.26%) |
May 30, 2007 | 110.56 | 112.40 | 109.78 | 111.69 | 292,167 | +1.13(+1.02%) |
May 29, 2007 | 109.68 | 111.70 | 109.33 | 110.56 | 265,035 | +2.24(+2.07%) |
May 25, 2007 | 109.14 | 110.25 | 107.81 | 108.32 | 252,150 | -0.73(-0.67%) |
May 24, 2007 | 110.82 | 112.43 | 108.60 | 109.04 | 418,085 | -1.78(-1.61%) |
May 23, 2007 | 112.01 | 112.93 | 110.73 | 110.83 | 346,431 | -0.70(-0.62%) |
May 22, 2007 | 111.83 | 113.31 | 111.07 | 111.53 | 185,734 | -0.30(-0.27%) |
May 21, 2007 | 111.11 | 112.90 | 111.11 | 111.83 | 294,367 | +1.38(+1.24%) |
May 18, 2007 | 111.07 | 111.19 | 109.46 | 110.45 | 196,524 | +0.34(+0.31%) |
May 17, 2007 | 110.48 | 110.66 | 109.09 | 110.11 | 153,573 | -0.61(-0.55%) |
May 16, 2007 | 111.59 | 112.34 | 109.04 | 110.72 | 186,677 | -0.49(-0.44%) |
May 15, 2007 | 111.37 | 112.56 | 111.09 | 111.21 | 271,320 | -0.14(-0.13%) |
May 14, 2007 | 113.08 | 114.37 | 111.11 | 111.35 | 300,553 | -0.42(-0.38%) |
May 11, 2007 | 111.22 | 112.78 | 110.97 | 111.77 | 216,113 | +0.13(+0.12%) |
May 10, 2007 | 111.86 | 112.80 | 111.12 | 111.64 | 477,797 | -0.22(-0.20%) |
May 09, 2007 | 110.10 | 111.87 | 109.80 | 111.86 | 421,123 | +1.76(+1.60%) |
May 08, 2007 | 108.25 | 111.74 | 107.90 | 110.10 | 461,664 | +1.64(+1.51%) |
May 07, 2007 | 110.15 | 111.39 | 108.16 | 108.46 | 454,122 | -1.69(-1.53%) |
May 04, 2007 | 110.64 | 111.95 | 110.09 | 110.15 | 517,290 | -0.49(-0.44%) |
May 03, 2007 | 114.22 | 114.23 | 110.50 | 110.64 | 1,062,173 | -4.01(-3.50%) |
May 02, 2007 | 112.52 | 118.28 | 112.52 | 114.65 | 1,707,227 | +12.91(+12.69%) |