Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 76.57 | 77.91 | 76.53 | 77.04 | 653,865 | +0.24(+0.31%) |
Mar 28, 2008 | 77.72 | 78.05 | 76.47 | 76.81 | 751,154 | -0.16(-0.20%) |
Mar 27, 2008 | 78.91 | 79.01 | 76.80 | 76.96 | 1,182,646 | -0.94(-1.21%) |
Mar 26, 2008 | 77.18 | 77.93 | 76.48 | 77.90 | 1,187,249 | -0.88(-1.12%) |
Mar 25, 2008 | 78.57 | 79.06 | 77.57 | 78.78 | 1,268,406 | +0.93(+1.20%) |
Mar 24, 2008 | 76.86 | 79.97 | 76.86 | 77.85 | 1,524,366 | +1.34(+1.75%) |
Mar 21, 2008 | 72.58 | 76.87 | 72.58 | 76.51 | 1,872,285 | +0.00(+0.00%) |
Mar 20, 2008 | 72.58 | 76.87 | 72.58 | 76.51 | 1,872,285 | +2.79(+3.79%) |
Mar 19, 2008 | 76.94 | 77.11 | 73.58 | 73.71 | 1,334,235 | -2.64(-3.45%) |
Mar 18, 2008 | 74.22 | 76.71 | 73.70 | 76.35 | 1,570,188 | +4.23(+5.86%) |
Mar 17, 2008 | 70.23 | 72.44 | 69.76 | 72.12 | 1,750,919 | -2.08(-2.80%) |
Mar 14, 2008 | 76.18 | 76.26 | 73.26 | 74.20 | 1,369,036 | -2.35(-3.07%) |
Mar 13, 2008 | 74.71 | 76.82 | 74.28 | 76.55 | 776,660 | +0.08(+0.11%) |
Mar 12, 2008 | 77.60 | 78.03 | 76.23 | 76.47 | 940,265 | -0.08(-0.11%) |
Mar 11, 2008 | 75.96 | 76.56 | 73.81 | 76.55 | 1,393,459 | +4.61(+6.41%) |
Mar 10, 2008 | 73.78 | 74.20 | 71.80 | 71.94 | 1,401,411 | -1.77(-2.40%) |
Mar 07, 2008 | 73.84 | 74.72 | 72.97 | 73.71 | 1,023,438 | -0.33(-0.44%) |
Mar 06, 2008 | 75.05 | 75.19 | 73.85 | 74.04 | 1,371,226 | -1.36(-1.81%) |
Mar 05, 2008 | 75.35 | 76.40 | 74.66 | 75.40 | 807,621 | +0.33(+0.44%) |
Mar 04, 2008 | 74.13 | 75.25 | 73.47 | 75.07 | 1,461,451 | -0.80(-1.05%) |
Mar 03, 2008 | 75.59 | 76.04 | 74.94 | 75.87 | 796,323 | +0.25(+0.32%) |
Feb 29, 2008 | 76.77 | 77.11 | 75.33 | 75.62 | 823,680 | -2.94(-3.75%) |
Feb 28, 2008 | 78.82 | 79.17 | 78.10 | 78.56 | 983,261 | -0.69(-0.87%) |
Feb 27, 2008 | 77.61 | 79.74 | 77.48 | 79.25 | 1,582,961 | +0.28(+0.35%) |
Feb 26, 2008 | 77.95 | 79.57 | 77.69 | 78.97 | 965,668 | +1.81(+2.35%) |
Feb 25, 2008 | 76.32 | 77.32 | 75.12 | 77.16 | 1,028,455 | +0.70(+0.92%) |
Feb 22, 2008 | 76.19 | 76.55 | 74.64 | 76.46 | 570,309 | +1.21(+1.60%) |
Feb 21, 2008 | 76.34 | 76.50 | 75.05 | 75.25 | 710,814 | -0.67(-0.88%) |
Feb 20, 2008 | 74.38 | 76.28 | 74.20 | 75.92 | 779,302 | +0.12(+0.16%) |
Feb 19, 2008 | 77.00 | 77.09 | 75.65 | 75.80 | 1,233,413 | +0.65(+0.86%) |
Feb 18, 2008 | 74.27 | 75.22 | 73.82 | 75.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.27 | 75.22 | 73.82 | 75.15 | 981,628 | -0.27(-0.36%) |
Feb 14, 2008 | 75.64 | 76.77 | 75.27 | 75.42 | 874,238 | -1.71(-2.22%) |
Feb 13, 2008 | 77.11 | 77.41 | 75.65 | 77.13 | 897,945 | +1.51(+1.99%) |
Feb 12, 2008 | 75.78 | 76.74 | 75.14 | 75.63 | 986,905 | +0.78(+1.04%) |
Feb 11, 2008 | 75.31 | 75.46 | 73.42 | 74.85 | 917,026 | -0.12(-0.15%) |
Feb 08, 2008 | 74.95 | 75.69 | 74.13 | 74.97 | 1,072,076 | -0.76(-1.00%) |
Feb 07, 2008 | 75.03 | 76.29 | 73.95 | 75.72 | 1,652,447 | +1.73(+2.34%) |
Feb 06, 2008 | 73.61 | 75.72 | 72.78 | 73.99 | 1,521,774 | +0.66(+0.90%) |
Feb 05, 2008 | 74.38 | 74.56 | 72.96 | 73.33 | 955,398 | -4.27(-5.50%) |
Feb 04, 2008 | 78.58 | 78.69 | 77.24 | 77.60 | 964,733 | -1.36(-1.72%) |
Feb 01, 2008 | 77.64 | 79.14 | 77.46 | 78.95 | 1,048,822 | +2.06(+2.68%) |
Jan 31, 2008 | 74.84 | 77.65 | 74.58 | 76.89 | 1,435,402 | -1.18(-1.51%) |
Jan 30, 2008 | 77.61 | 80.04 | 76.91 | 78.07 | 790,820 | -0.10(-0.13%) |
Jan 29, 2008 | 77.82 | 78.41 | 76.79 | 78.18 | 425,922 | -0.19(-0.24%) |
Jan 28, 2008 | 76.24 | 78.37 | 75.22 | 78.37 | 775,825 | +2.43(+3.19%) |
Jan 25, 2008 | 80.05 | 80.10 | 75.25 | 75.94 | 1,927,411 | -3.45(-4.34%) |
Jan 24, 2008 | 78.44 | 79.95 | 77.57 | 79.39 | 1,665,524 | +3.04(+3.98%) |
Jan 23, 2008 | 71.55 | 76.53 | 70.93 | 76.35 | 3,309,152 | +0.19(+0.25%) |
Jan 22, 2008 | 70.95 | 77.11 | 70.95 | 76.16 | 3,222,661 | -2.04(-2.61%) |
Jan 21, 2008 | 80.59 | 81.10 | 77.10 | 78.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 80.59 | 81.10 | 77.10 | 78.20 | 2,363,222 | -0.46(-0.59%) |
Jan 17, 2008 | 82.03 | 82.48 | 78.21 | 78.67 | 2,551,022 | -3.61(-4.39%) |
Jan 16, 2008 | 81.82 | 83.56 | 81.21 | 82.28 | 1,766,439 | -0.64(-0.77%) |
Jan 15, 2008 | 84.85 | 84.90 | 82.87 | 82.92 | 1,459,217 | -3.44(-3.99%) |
Jan 14, 2008 | 86.34 | 87.00 | 85.78 | 86.36 | 663,822 | +1.57(+1.85%) |
Jan 11, 2008 | 84.66 | 85.69 | 84.21 | 84.79 | 1,079,372 | -1.55(-1.79%) |
Jan 10, 2008 | 84.34 | 87.52 | 83.72 | 86.34 | 1,765,645 | +0.40(+0.46%) |
Jan 09, 2008 | 84.56 | 86.04 | 83.83 | 85.94 | 1,186,047 | +1.44(+1.70%) |
Jan 08, 2008 | 86.67 | 87.44 | 84.50 | 84.51 | 1,151,271 | -2.60(-2.99%) |
Jan 07, 2008 | 87.05 | 87.38 | 86.18 | 87.11 | 929,347 | +0.12(+0.13%) |
Jan 04, 2008 | 87.75 | 88.08 | 86.84 | 86.99 | 788,693 | -0.85(-0.97%) |
Jan 03, 2008 | 87.97 | 88.56 | 87.64 | 87.85 | 641,372 | -0.11(-0.12%) |
Jan 02, 2008 | 89.08 | 89.13 | 87.43 | 87.96 | 808,061 | -0.24(-0.27%) |
Jan 01, 2008 | 88.62 | 88.77 | 87.40 | 88.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 88.62 | 88.77 | 87.40 | 88.19 | 445,336 | -0.20(-0.22%) |
Dec 28, 2007 | 89.14 | 89.40 | 88.08 | 88.39 | 350,047 | +0.60(+0.68%) |
Dec 27, 2007 | 88.53 | 88.71 | 87.73 | 87.79 | 572,407 | -0.06(-0.07%) |
Dec 26, 2007 | 87.47 | 88.28 | 87.47 | 87.85 | 336,606 | +0.22(+0.26%) |
Dec 24, 2007 | 86.62 | 87.76 | 86.56 | 87.63 | 140,570 | +0.65(+0.75%) |
Dec 21, 2007 | 86.36 | 86.97 | 85.80 | 86.97 | 834,253 | +1.51(+1.76%) |
Dec 20, 2007 | 85.98 | 86.01 | 85.02 | 85.47 | 579,450 | -0.15(-0.18%) |
Dec 19, 2007 | 86.00 | 86.29 | 85.00 | 85.62 | 627,918 | -0.68(-0.79%) |
Dec 18, 2007 | 86.94 | 87.21 | 85.02 | 86.30 | 907,107 | +0.98(+1.15%) |
Dec 17, 2007 | 85.57 | 86.18 | 85.10 | 85.32 | 538,218 | -1.63(-1.87%) |
Dec 14, 2007 | 87.66 | 88.13 | 86.82 | 86.95 | 758,906 | -2.64(-2.95%) |
Dec 13, 2007 | 89.33 | 89.78 | 88.08 | 89.59 | 759,493 | -1.24(-1.37%) |
Dec 12, 2007 | 91.77 | 92.34 | 89.62 | 90.83 | 1,360,378 | +2.41(+2.72%) |
Dec 11, 2007 | 90.26 | 91.83 | 88.13 | 88.43 | 856,968 | -3.31(-3.61%) |
Dec 10, 2007 | 91.08 | 92.00 | 91.08 | 91.74 | 605,569 | +2.07(+2.31%) |
Dec 07, 2007 | 89.97 | 90.51 | 89.52 | 89.67 | 891,512 | -0.51(-0.57%) |
Dec 06, 2007 | 88.80 | 90.35 | 88.80 | 90.18 | 655,238 | +1.26(+1.42%) |
Dec 05, 2007 | 88.73 | 89.33 | 88.43 | 88.92 | 1,056,628 | +0.94(+1.07%) |
Dec 04, 2007 | 87.70 | 88.59 | 87.42 | 87.98 | 813,344 | -1.51(-1.68%) |
Dec 03, 2007 | 89.34 | 89.89 | 88.94 | 89.48 | 733,722 | -0.31(-0.34%) |
Nov 30, 2007 | 90.43 | 91.23 | 89.61 | 89.79 | 1,082,767 | +0.85(+0.96%) |
Nov 29, 2007 | 88.17 | 89.37 | 88.02 | 88.94 | 767,416 | -0.98(-1.09%) |
Nov 28, 2007 | 87.87 | 90.22 | 87.87 | 89.92 | 1,506,684 | +3.88(+4.51%) |
Nov 27, 2007 | 85.47 | 86.23 | 85.12 | 86.04 | 1,278,240 | +3.03(+3.65%) |
Nov 26, 2007 | 84.49 | 84.87 | 82.97 | 83.01 | 1,253,985 | -1.74(-2.05%) |
Nov 23, 2007 | 84.70 | 85.33 | 84.51 | 84.75 | 354,948 | +1.67(+2.01%) |
Nov 21, 2007 | 83.45 | 84.08 | 82.67 | 83.08 | 1,087,794 | -0.80(-0.95%) |
Nov 20, 2007 | 83.82 | 84.66 | 82.47 | 83.87 | 1,178,417 | +1.23(+1.48%) |
Nov 19, 2007 | 83.20 | 83.29 | 82.46 | 82.65 | 666,757 | -1.51(-1.79%) |
Nov 16, 2007 | 84.08 | 84.51 | 83.54 | 84.15 | 703,470 | +0.31(+0.37%) |
Nov 15, 2007 | 85.17 | 85.65 | 83.35 | 83.85 | 726,859 | -1.95(-2.27%) |
Nov 14, 2007 | 87.15 | 87.20 | 85.54 | 85.79 | 1,009,688 | -0.62(-0.72%) |
Nov 13, 2007 | 84.81 | 86.65 | 84.21 | 86.42 | 899,036 | +3.97(+4.81%) |
Nov 12, 2007 | 83.50 | 84.30 | 82.12 | 82.45 | 973,724 | -0.56(-0.67%) |
Nov 09, 2007 | 82.60 | 84.60 | 81.84 | 83.01 | 1,142,909 | -1.75(-2.07%) |
Nov 08, 2007 | 85.39 | 85.43 | 82.59 | 84.76 | 1,412,984 | +2.14(+2.59%) |
Nov 07, 2007 | 84.63 | 84.85 | 82.41 | 82.62 | 1,096,688 | -2.72(-3.19%) |
Nov 06, 2007 | 85.13 | 85.34 | 83.93 | 85.34 | 696,837 | +1.28(+1.52%) |
Nov 05, 2007 | 83.78 | 84.51 | 83.27 | 84.06 | 981,060 | -2.19(-2.54%) |
Nov 02, 2007 | 86.60 | 86.70 | 84.91 | 86.24 | 1,418,913 | -0.34(-0.39%) |
Nov 01, 2007 | 87.59 | 87.77 | 86.53 | 86.59 | 1,221,997 | -4.57(-5.02%) |
Oct 31, 2007 | 91.32 | 91.67 | 89.93 | 91.16 | 1,393,675 | +3.38(+3.85%) |
Oct 30, 2007 | 87.33 | 88.03 | 87.06 | 87.78 | 506,084 | +1.02(+1.18%) |
Oct 29, 2007 | 86.61 | 87.00 | 86.36 | 86.76 | 440,347 | +0.17(+0.20%) |
Oct 26, 2007 | 86.04 | 86.78 | 85.43 | 86.59 | 829,338 | +1.87(+2.21%) |
Oct 25, 2007 | 85.11 | 85.13 | 83.55 | 84.71 | 899,183 | -1.06(-1.24%) |
Oct 24, 2007 | 85.29 | 86.00 | 84.03 | 85.77 | 917,525 | -0.27(-0.31%) |
Oct 23, 2007 | 85.62 | 86.07 | 84.99 | 86.04 | 487,302 | +0.80(+0.94%) |
Oct 22, 2007 | 85.11 | 85.64 | 84.56 | 85.24 | 499,481 | +0.05(+0.06%) |
Oct 19, 2007 | 86.65 | 86.78 | 85.08 | 85.19 | 717,967 | -2.94(-3.34%) |
Oct 18, 2007 | 87.61 | 88.36 | 87.49 | 88.13 | 419,804 | -0.17(-0.19%) |
Oct 17, 2007 | 88.66 | 88.72 | 87.49 | 88.30 | 627,873 | +1.12(+1.28%) |
Oct 16, 2007 | 87.22 | 88.06 | 86.95 | 87.19 | 459,276 | -1.36(-1.54%) |
Oct 15, 2007 | 89.17 | 89.22 | 88.08 | 88.55 | 447,830 | -1.00(-1.12%) |
Oct 12, 2007 | 89.23 | 89.94 | 88.76 | 89.55 | 461,917 | -0.20(-0.23%) |
Oct 11, 2007 | 90.24 | 90.81 | 89.29 | 89.75 | 536,017 | -1.30(-1.43%) |
Oct 10, 2007 | 91.06 | 91.06 | 91.06 | 91.06 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 91.06 | 91.06 | 91.06 | 91.06 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 90.76 | 91.28 | 90.64 | 91.06 | 344,090 | -1.06(-1.15%) |
Oct 05, 2007 | 91.40 | 92.42 | 91.33 | 92.11 | 842,984 | +0.07(+0.07%) |
Oct 04, 2007 | 92.34 | 92.62 | 91.67 | 92.04 | 562,576 | +0.67(+0.74%) |
Oct 03, 2007 | 92.58 | 92.67 | 91.30 | 91.37 | 1,016,276 | +1.16(+1.28%) |
Oct 02, 2007 | 90.37 | 90.49 | 89.57 | 90.21 | 780,916 | +1.08(+1.21%) |
Oct 01, 2007 | 86.86 | 89.36 | 86.81 | 89.13 | 986,636 | +1.64(+1.87%) |
Sep 28, 2007 | 87.08 | 88.11 | 86.81 | 87.50 | 536,311 | -0.04(-0.05%) |
Sep 27, 2007 | 86.94 | 87.69 | 86.66 | 87.54 | 465,732 | +1.40(+1.62%) |
Sep 26, 2007 | 85.84 | 86.53 | 85.39 | 86.14 | 674,240 | -0.24(-0.28%) |
Sep 25, 2007 | 85.69 | 86.38 | 85.56 | 86.38 | 623,471 | +0.28(+0.32%) |
Sep 24, 2007 | 86.18 | 86.80 | 85.81 | 86.10 | 813,197 | -2.00(-2.27%) |
Sep 21, 2007 | 87.52 | 88.26 | 87.36 | 88.11 | 582,092 | +0.05(+0.06%) |
Sep 20, 2007 | 89.15 | 88.90 | 87.62 | 88.05 | 1,000,723 | -1.10(-1.24%) |
Sep 19, 2007 | 89.77 | 90.11 | 88.85 | 89.15 | 884,803 | +1.23(+1.40%) |
Sep 18, 2007 | 84.92 | 88.43 | 84.08 | 87.93 | 1,109,012 | +4.53(+5.43%) |
Sep 17, 2007 | 83.78 | 83.95 | 82.93 | 83.40 | 853,109 | -1.86(-2.18%) |
Sep 14, 2007 | 86.28 | 85.52 | 84.50 | 85.26 | 1,090,524 | -1.02(-1.18%) |
Sep 13, 2007 | 85.99 | 86.70 | 85.32 | 86.28 | 711,657 | +1.02(+1.20%) |
Sep 12, 2007 | 84.72 | 85.60 | 84.55 | 85.26 | 602,194 | -0.20(-0.24%) |
Sep 11, 2007 | 84.76 | 85.46 | 84.51 | 85.46 | 538,659 | +1.29(+1.54%) |
Sep 10, 2007 | 84.15 | 84.87 | 83.34 | 84.17 | 678,202 | -0.33(-0.40%) |
Sep 07, 2007 | 83.90 | 84.99 | 83.76 | 84.50 | 980,767 | -1.70(-1.98%) |
Sep 06, 2007 | 85.84 | 86.49 | 84.95 | 86.20 | 575,342 | +0.39(+0.45%) |
Sep 05, 2007 | 85.94 | 86.18 | 85.38 | 85.82 | 1,022,146 | -1.62(-1.86%) |
Sep 04, 2007 | 86.96 | 87.90 | 86.45 | 87.44 | 919,432 | +2.93(+3.47%) |
Aug 31, 2007 | 85.37 | 85.82 | 83.86 | 84.51 | 941,149 | +1.64(+1.97%) |
Aug 30, 2007 | 82.07 | 83.87 | 81.94 | 82.87 | 1,052,226 | -2.17(-2.56%) |
Aug 29, 2007 | 84.09 | 85.05 | 83.01 | 85.05 | 959,197 | +2.48(+3.00%) |
Aug 28, 2007 | 83.93 | 84.09 | 82.38 | 82.56 | 720,168 | -2.56(-3.00%) |
Aug 27, 2007 | 86.10 | 86.13 | 84.92 | 85.12 | 572,847 | -0.68(-0.79%) |
Aug 24, 2007 | 84.32 | 85.87 | 84.19 | 85.80 | 634,476 | +1.34(+1.58%) |
Aug 23, 2007 | 84.75 | 84.83 | 83.87 | 84.47 | 1,075,703 | -1.72(-2.00%) |
Aug 22, 2007 | 85.25 | 86.37 | 84.93 | 86.19 | 785,024 | +0.82(+0.96%) |
Aug 21, 2007 | 84.75 | 86.14 | 84.44 | 85.37 | 981,941 | -0.57(-0.66%) |
Aug 20, 2007 | 86.35 | 86.55 | 84.64 | 85.94 | 1,257,506 | -1.77(-2.01%) |
Aug 17, 2007 | 88.49 | 89.43 | 86.14 | 87.70 | 3,211,558 | +1.72(+2.01%) |
Aug 16, 2007 | 84.02 | 87.27 | 81.96 | 85.98 | 1,139,679 | +2.45(+2.93%) |
Aug 15, 2007 | 83.98 | 86.05 | 83.36 | 83.53 | 1,330,580 | -2.95(-3.41%) |
Aug 14, 2007 | 88.90 | 89.04 | 86.24 | 86.48 | 948,926 | -2.86(-3.20%) |
Aug 13, 2007 | 90.84 | 90.97 | 89.19 | 89.35 | 656,486 | -0.89(-0.98%) |
Aug 10, 2007 | 88.23 | 90.63 | 88.00 | 90.23 | 697,278 | -0.72(-0.79%) |
Aug 09, 2007 | 91.70 | 93.26 | 90.71 | 90.95 | 1,122,658 | -5.41(-5.62%) |
Aug 08, 2007 | 96.13 | 97.46 | 95.17 | 96.36 | 749,515 | +0.47(+0.49%) |
Aug 07, 2007 | 94.10 | 96.84 | 94.58 | 95.89 | 895,661 | +1.79(+1.90%) |
Aug 06, 2007 | 91.87 | 94.36 | 91.43 | 94.10 | 771,818 | +2.49(+2.72%) |
Aug 03, 2007 | 92.02 | 94.19 | 91.51 | 91.61 | 893,167 | -2.58(-2.73%) |
Aug 02, 2007 | 93.92 | 94.52 | 93.04 | 94.19 | 1,103,583 | +0.89(+0.96%) |
Aug 01, 2007 | 93.64 | 94.70 | 90.10 | 93.30 | 1,405,707 | +0.42(+0.45%) |
Jul 31, 2007 | 95.00 | 95.15 | 92.88 | 92.88 | 1,324,270 | +1.04(+1.13%) |
Jul 30, 2007 | 90.47 | 92.17 | 90.21 | 91.84 | 763,161 | +1.44(+1.60%) |
Jul 27, 2007 | 90.69 | 91.97 | 89.82 | 90.40 | 883,336 | -0.43(-0.47%) |
Jul 26, 2007 | 92.21 | 92.99 | 90.05 | 90.82 | 1,217,301 | -4.49(-4.71%) |
Jul 25, 2007 | 95.42 | 95.64 | 93.92 | 95.32 | 975,484 | -0.54(-0.56%) |
Jul 24, 2007 | 97.68 | 97.86 | 95.43 | 95.85 | 920,019 | -2.43(-2.47%) |
Jul 23, 2007 | 97.65 | 98.93 | 97.01 | 98.28 | 599,700 | +0.79(+0.81%) |
Jul 20, 2007 | 98.62 | 98.82 | 97.24 | 97.49 | 859,858 | -2.45(-2.45%) |
Jul 19, 2007 | 100.13 | 100.53 | 99.21 | 99.94 | 467,199 | +0.07(+0.07%) |
Jul 18, 2007 | 99.53 | 100.10 | 98.69 | 99.87 | 628,459 | -0.67(-0.67%) |
Jul 17, 2007 | 101.34 | 101.51 | 100.48 | 100.54 | 392,365 | -0.75(-0.74%) |
Jul 16, 2007 | 101.17 | 101.83 | 101.11 | 101.29 | 296,842 | +0.14(+0.14%) |
Jul 13, 2007 | 101.05 | 101.51 | 100.75 | 101.15 | 190,900 | +1.03(+1.03%) |
Jul 12, 2007 | 98.31 | 100.24 | 98.23 | 100.12 | 331,177 | +1.26(+1.28%) |
Jul 11, 2007 | 97.24 | 98.95 | 97.04 | 98.86 | 354,655 | +0.76(+0.77%) |
Jul 10, 2007 | 98.95 | 99.70 | 97.88 | 98.10 | 392,952 | -2.81(-2.78%) |
Jul 09, 2007 | 101.03 | 101.26 | 100.44 | 100.91 | 151,722 | +0.03(+0.03%) |
Jul 06, 2007 | 100.19 | 100.90 | 99.88 | 100.88 | 189,433 | +1.37(+1.38%) |
Jul 05, 2007 | 100.17 | 100.21 | 98.87 | 99.51 | 252,088 | -1.32(-1.31%) |
Jul 03, 2007 | 100.45 | 100.97 | 100.37 | 100.84 | 167,276 | +1.36(+1.36%) |
Jul 02, 2007 | 99.09 | 99.61 | 98.95 | 99.48 | 261,625 | +0.84(+0.85%) |
Jun 29, 2007 | 98.89 | 99.45 | 98.10 | 98.64 | 301,097 | +0.76(+0.78%) |
Jun 28, 2007 | 97.38 | 98.61 | 97.12 | 97.88 | 342,769 | +0.01(+0.01%) |
Jun 27, 2007 | 96.33 | 98.16 | 95.78 | 97.86 | 611,842 | -0.69(-0.70%) |
Jun 26, 2007 | 98.78 | 99.43 | 98.32 | 98.55 | 271,457 | -0.61(-0.61%) |
Jun 25, 2007 | 98.83 | 100.30 | 98.56 | 99.16 | 447,243 | -0.82(-0.82%) |
Jun 22, 2007 | 101.12 | 101.63 | 99.71 | 99.98 | 568,299 | -2.06(-2.02%) |
Jun 21, 2007 | 101.05 | 102.19 | 100.64 | 102.03 | 583,559 | -0.50(-0.49%) |
Jun 20, 2007 | 104.45 | 104.45 | 102.37 | 102.53 | 294,934 | -0.83(-0.80%) |
Jun 19, 2007 | 103.06 | 103.57 | 103.02 | 103.36 | 120,321 | +0.63(+0.61%) |
Jun 18, 2007 | 103.33 | 103.47 | 102.50 | 102.74 | 183,710 | +0.95(+0.94%) |
Jun 15, 2007 | 102.02 | 102.39 | 101.72 | 101.78 | 234,040 | +1.87(+1.87%) |
Jun 14, 2007 | 99.08 | 100.09 | 99.08 | 99.92 | 253,702 | +1.04(+1.05%) |
Jun 13, 2007 | 98.22 | 98.97 | 97.76 | 98.87 | 182,389 | +1.65(+1.70%) |
Jun 12, 2007 | 97.90 | 98.87 | 97.22 | 97.22 | 246,072 | -2.15(-2.16%) |
Jun 11, 2007 | 99.06 | 99.89 | 98.55 | 99.37 | 306,819 | +1.47(+1.50%) |
Jun 08, 2007 | 97.24 | 97.95 | 96.37 | 97.90 | 238,735 | +0.95(+0.98%) |
Jun 07, 2007 | 98.72 | 99.36 | 96.79 | 96.94 | 434,478 | -2.82(-2.83%) |
Jun 06, 2007 | 100.55 | 100.92 | 99.70 | 99.77 | 301,244 | -2.87(-2.80%) |
Jun 05, 2007 | 102.36 | 103.00 | 101.99 | 102.64 | 265,844 | -0.29(-0.28%) |
Jun 04, 2007 | 102.75 | 103.12 | 102.56 | 102.92 | 274,685 | -0.90(-0.87%) |
Jun 01, 2007 | 103.81 | 103.97 | 103.21 | 103.82 | 375,451 | +0.16(+0.16%) |
May 31, 2007 | 104.37 | 104.64 | 103.39 | 103.66 | 232,132 | +0.15(+0.14%) |
May 30, 2007 | 101.91 | 103.59 | 101.83 | 103.51 | 180,335 | +0.45(+0.44%) |
May 29, 2007 | 103.36 | 103.74 | 102.81 | 103.06 | 149,668 | +0.06(+0.06%) |
May 25, 2007 | 102.12 | 103.04 | 101.82 | 103.00 | 239,909 | -2.08(-1.98%) |
May 24, 2007 | 106.79 | 106.97 | 104.67 | 105.08 | 421,198 | -2.43(-2.26%) |
May 23, 2007 | 107.51 | 108.11 | 107.41 | 107.51 | 154,950 | +0.57(+0.53%) |
May 22, 2007 | 106.75 | 107.52 | 106.58 | 106.94 | 121,348 | +0.16(+0.15%) |
May 21, 2007 | 106.86 | 107.34 | 106.66 | 106.78 | 231,398 | -0.82(-0.77%) |
May 18, 2007 | 106.64 | 107.79 | 106.64 | 107.60 | 158,325 | +1.31(+1.24%) |
May 17, 2007 | 105.84 | 106.67 | 105.61 | 106.29 | 161,993 | -0.74(-0.69%) |
May 16, 2007 | 107.08 | 107.53 | 106.37 | 107.03 | 199,410 | -0.39(-0.36%) |
May 15, 2007 | 107.07 | 108.39 | 106.96 | 107.42 | 219,660 | -0.12(-0.11%) |
May 14, 2007 | 108.43 | 108.68 | 107.18 | 107.54 | 175,346 | -1.22(-1.12%) |
May 11, 2007 | 106.25 | 108.88 | 106.21 | 108.76 | 296,255 | +3.21(+3.04%) |
May 10, 2007 | 107.58 | 107.92 | 105.36 | 105.55 | 380,186 | -2.26(-2.09%) |
May 09, 2007 | 107.19 | 107.81 | 107.04 | 107.81 | 255,022 | +0.71(+0.66%) |
May 08, 2007 | 106.51 | 107.22 | 106.13 | 107.10 | 369,475 | -1.13(-1.04%) |
May 07, 2007 | 107.49 | 108.23 | 107.49 | 108.23 | 268,815 | +2.03(+1.91%) |
May 04, 2007 | 105.38 | 106.26 | 105.18 | 106.20 | 221,567 | +0.86(+0.82%) |
May 03, 2007 | 104.99 | 105.58 | 104.73 | 105.33 | 254,876 | +0.27(+0.25%) |
May 02, 2007 | 104.00 | 105.22 | 103.90 | 105.07 | 177,694 | +0.29(+0.27%) |
May 01, 2007 | 104.95 | 105.23 | 104.23 | 104.78 | 125,897 | +0.14(+0.13%) |
Apr 30, 2007 | 105.10 | 105.84 | 104.64 | 104.64 | 204,399 | -0.54(-0.51%) |
Apr 27, 2007 | 104.73 | 105.29 | 104.41 | 105.18 | 230,371 | -0.28(-0.26%) |
Apr 26, 2007 | 106.12 | 106.37 | 105.05 | 105.46 | 363,752 | -0.83(-0.78%) |
Apr 25, 2007 | 105.45 | 106.46 | 105.17 | 106.29 | 279,674 | +2.02(+1.93%) |
Apr 24, 2007 | 103.63 | 104.71 | 103.06 | 104.27 | 396,474 | +0.01(+0.01%) |
Apr 23, 2007 | 104.77 | 105.02 | 103.97 | 104.26 | 408,653 | +0.54(+0.52%) |
Apr 20, 2007 | 104.90 | 106.12 | 103.63 | 103.72 | 1,187,074 | +3.55(+3.54%) |
Apr 19, 2007 | 99.84 | 100.66 | 99.65 | 100.17 | 182,243 | -0.97(-0.96%) |
Apr 18, 2007 | 100.94 | 101.55 | 100.49 | 101.15 | 363,459 | +0.66(+0.66%) |
Apr 17, 2007 | 100.86 | 101.31 | 100.32 | 100.49 | 187,232 | +0.42(+0.42%) |
Apr 16, 2007 | 99.89 | 100.61 | 99.84 | 100.07 | 399,702 | +3.02(+3.11%) |
Apr 13, 2007 | 96.64 | 97.05 | 96.30 | 97.05 | 199,410 | +0.92(+0.96%) |
Apr 12, 2007 | 94.90 | 96.24 | 94.48 | 96.13 | 369,034 | +1.40(+1.48%) |
Apr 11, 2007 | 95.54 | 95.54 | 94.58 | 94.72 | 189,873 | -0.41(-0.43%) |
Apr 10, 2007 | 94.24 | 95.40 | 94.24 | 95.13 | 217,459 | +1.43(+1.53%) |
Apr 09, 2007 | 94.15 | 94.29 | 93.67 | 93.70 | 101,099 | -0.18(-0.19%) |
Apr 05, 2007 | 93.58 | 94.18 | 93.57 | 93.88 | 374,904 | +0.48(+0.51%) |
Apr 04, 2007 | 92.89 | 93.64 | 92.88 | 93.40 | 300,657 | +0.44(+0.47%) |
Apr 03, 2007 | 92.13 | 93.90 | 92.00 | 92.96 | 421,125 | +1.27(+1.38%) |