Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 74.28 | 76.77 | 72.62 | 74.33 | 4,070 | +1.50(+2.07%) |
Jun 27, 2008 | 74.37 | 77.90 | 72.46 | 72.83 | 177,184 | -2.43(-3.23%) |
Jun 26, 2008 | 80.19 | 80.19 | 74.22 | 75.25 | 3,889 | -1.16(-1.51%) |
Jun 25, 2008 | 76.96 | 76.96 | 76.39 | 76.41 | 4,340 | -0.54(-0.71%) |
Jun 24, 2008 | 77.57 | 77.92 | 74.66 | 76.95 | 6,350 | -0.23(-0.30%) |
Jun 23, 2008 | 79.37 | 79.37 | 77.19 | 77.19 | 2,145 | -1.16(-1.49%) |
Jun 20, 2008 | 77.57 | 78.85 | 77.57 | 78.35 | 4,983 | +0.39(+0.50%) |
Jun 19, 2008 | 76.80 | 77.96 | 76.80 | 77.96 | 368 | +1.68(+2.20%) |
Jun 18, 2008 | 80.21 | 80.68 | 75.52 | 76.29 | 6,436 | -4.42(-5.48%) |
Jun 17, 2008 | 80.83 | 83.80 | 80.68 | 80.71 | 1,546 | -2.63(-3.15%) |
Jun 16, 2008 | 82.86 | 85.91 | 80.93 | 83.33 | 1,933 | -0.05(-0.06%) |
Jun 13, 2008 | 84.98 | 84.98 | 80.68 | 83.38 | 6,152 | -1.19(-1.40%) |
Jun 12, 2008 | 84.55 | 87.07 | 84.55 | 84.57 | 1,611 | -0.76(-0.89%) |
Jun 11, 2008 | 87.11 | 87.11 | 83.83 | 85.33 | 1,160 | +0.02(+0.03%) |
Jun 10, 2008 | 85.31 | 85.31 | 81.62 | 85.31 | 541 | +1.13(+1.35%) |
Jun 09, 2008 | 85.33 | 85.33 | 84.17 | 84.17 | 1,933 | +0.54(+0.65%) |
Jun 06, 2008 | 86.11 | 86.11 | 83.63 | 83.63 | 386 | -2.86(-3.31%) |
Jun 05, 2008 | 83.00 | 86.49 | 82.93 | 86.49 | 3,217 | +4.58(+5.60%) |
Jun 04, 2008 | 81.76 | 83.73 | 81.76 | 81.91 | 4,217 | -0.12(-0.15%) |
Jun 03, 2008 | 82.27 | 84.01 | 81.86 | 82.03 | 1,031 | -0.33(-0.41%) |
Jun 02, 2008 | 82.87 | 82.97 | 82.37 | 82.37 | 1,160 | -1.80(-2.13%) |
May 30, 2008 | 83.01 | 84.16 | 82.62 | 84.16 | 1,933 | +1.46(+1.77%) |
May 29, 2008 | 82.62 | 85.20 | 82.62 | 82.70 | 1,205 | -0.99(-1.18%) |
May 28, 2008 | 83.69 | 85.33 | 83.36 | 83.69 | 1,272 | -1.36(-1.60%) |
May 27, 2008 | 83.30 | 85.72 | 82.93 | 85.04 | 794 | -0.28(-0.33%) |
May 26, 2008 | 86.11 | 86.11 | 83.79 | 85.32 | 1,160 | +0.00(+0.00%) |
May 23, 2008 | 86.11 | 86.11 | 83.79 | 85.32 | 1,160 | +2.13(+2.55%) |
May 22, 2008 | 85.34 | 86.69 | 82.35 | 83.20 | 4,769 | -2.91(-3.38%) |
May 21, 2008 | 87.09 | 87.09 | 86.11 | 86.11 | 1,402 | +0.77(+0.90%) |
May 20, 2008 | 86.88 | 86.88 | 85.34 | 85.34 | 1,031 | -2.30(-2.62%) |
May 19, 2008 | 89.20 | 89.20 | 87.63 | 87.63 | 747 | +0.19(+0.22%) |
May 16, 2008 | 89.21 | 89.98 | 83.41 | 87.44 | 6,644 | -2.15(-2.40%) |
May 15, 2008 | 88.04 | 89.60 | 88.04 | 89.60 | 902 | +0.88(+0.99%) |
May 14, 2008 | 88.43 | 89.60 | 88.43 | 88.72 | 2,836 | -0.02(-0.03%) |
May 13, 2008 | 84.71 | 89.61 | 84.71 | 88.74 | 3,351 | +3.79(+4.47%) |
May 12, 2008 | 84.43 | 85.74 | 84.43 | 84.95 | 6,163 | -1.20(-1.40%) |
May 09, 2008 | 86.88 | 86.88 | 86.11 | 86.15 | 1,804 | -2.94(-3.30%) |
May 08, 2008 | 84.67 | 89.21 | 84.67 | 89.09 | 1,811 | +3.79(+4.45%) |
May 07, 2008 | 85.39 | 85.39 | 85.30 | 85.30 | 257 | -0.93(-1.08%) |
May 06, 2008 | 85.33 | 86.88 | 83.01 | 86.23 | 2,320 | +3.18(+3.83%) |
May 05, 2008 | 84.75 | 84.75 | 83.05 | 83.05 | 4,457 | -1.19(-1.42%) |
May 02, 2008 | 84.24 | 84.24 | 84.24 | 84.24 | 128 | -1.51(-1.76%) |
May 01, 2008 | 85.76 | 85.76 | 85.76 | 85.76 | 128 | -1.05(-1.21%) |
Apr 30, 2008 | 86.88 | 86.88 | 85.35 | 86.80 | 1,388 | -0.05(-0.06%) |
Apr 29, 2008 | 86.11 | 90.57 | 86.11 | 86.86 | 11,367 | -0.02(-0.03%) |
Apr 28, 2008 | 88.24 | 89.20 | 84.39 | 86.88 | 10,427 | +1.54(+1.81%) |
Apr 25, 2008 | 86.30 | 88.24 | 85.34 | 85.34 | 2,320 | -0.77(-0.89%) |
Apr 24, 2008 | 85.33 | 86.11 | 85.33 | 86.11 | 1,804 | +0.85(+1.00%) |
Apr 23, 2008 | 85.14 | 85.25 | 82.00 | 85.25 | 5,478 | +2.25(+2.71%) |
Apr 22, 2008 | 83.78 | 84.55 | 83.00 | 83.00 | 1,192 | -1.45(-1.72%) |
Apr 21, 2008 | 85.21 | 85.21 | 84.36 | 84.46 | 1,358 | -0.87(-1.02%) |
Apr 18, 2008 | 83.78 | 86.11 | 83.23 | 85.33 | 2,111 | +3.37(+4.12%) |
Apr 17, 2008 | 80.68 | 86.09 | 80.37 | 81.96 | 6,316 | +3.22(+4.09%) |
Apr 16, 2008 | 79.44 | 79.71 | 78.53 | 78.74 | 2,405 | +0.38(+0.49%) |
Apr 15, 2008 | 77.98 | 79.01 | 77.98 | 78.36 | 1,402 | -0.32(-0.41%) |
Apr 14, 2008 | 79.71 | 79.71 | 78.35 | 78.68 | 812 | -1.22(-1.53%) |
Apr 11, 2008 | 78.35 | 81.45 | 78.35 | 79.90 | 3,013 | -0.25(-0.31%) |
Apr 10, 2008 | 77.37 | 83.77 | 77.37 | 80.15 | 13,896 | +2.58(+3.32%) |
Apr 09, 2008 | 78.08 | 78.08 | 77.57 | 77.57 | 257 | -0.49(-0.63%) |
Apr 08, 2008 | 77.57 | 78.36 | 77.26 | 78.06 | 1,971 | +0.49(+0.63%) |
Apr 07, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 515 | -1.55(-1.96%) |
Apr 02, 2008 | 79.12 | 79.12 | 79.12 | 79.12 | 2,277 | +0.00(+0.00%) |
Apr 01, 2008 | 77.57 | 79.28 | 77.57 | 79.12 | 688 | +1.56(+2.01%) |
Mar 31, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 77.19 | 77.81 | 76.99 | 77.57 | 2,841 | +0.95(+1.25%) |
Mar 27, 2008 | 78.79 | 79.12 | 75.83 | 76.61 | 13,418 | -3.21(-4.02%) |
Mar 26, 2008 | 78.35 | 79.82 | 78.35 | 79.82 | 2,634 | +1.47(+1.88%) |
Mar 25, 2008 | 77.57 | 79.89 | 76.99 | 78.35 | 2,771 | +0.78(+1.01%) |
Mar 24, 2008 | 78.35 | 78.35 | 77.57 | 77.57 | 1,682 | -0.78(-1.00%) |
Mar 21, 2008 | 75.96 | 78.35 | 75.19 | 78.35 | 2,910 | +0.00(+0.00%) |
Mar 20, 2008 | 75.96 | 78.35 | 75.19 | 78.35 | 2,910 | +0.78(+1.00%) |
Mar 19, 2008 | 77.38 | 79.09 | 77.38 | 77.57 | 1,289 | +0.00(+0.00%) |
Mar 18, 2008 | 75.25 | 79.88 | 75.25 | 77.57 | 1,838 | +2.92(+3.92%) |
Mar 17, 2008 | 77.57 | 77.57 | 74.29 | 74.65 | 1,295 | -4.48(-5.66%) |
Mar 14, 2008 | 78.36 | 79.90 | 78.35 | 79.12 | 5,305 | +1.55(+2.00%) |
Mar 13, 2008 | 77.23 | 80.67 | 76.61 | 77.57 | 2,396 | -2.33(-2.91%) |
Mar 12, 2008 | 79.12 | 81.04 | 79.12 | 79.90 | 1,069 | +1.17(+1.49%) |
Mar 11, 2008 | 77.53 | 79.12 | 77.53 | 78.73 | 1,185 | +2.30(+3.00%) |
Mar 10, 2008 | 77.22 | 77.57 | 76.43 | 76.43 | 3,872 | -1.13(-1.46%) |
Mar 07, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 451 | -0.17(-0.22%) |
Mar 06, 2008 | 80.80 | 80.80 | 77.74 | 77.74 | 790 | -2.81(-3.49%) |
Mar 05, 2008 | 79.12 | 80.54 | 77.57 | 80.54 | 773 | +1.42(+1.79%) |
Mar 04, 2008 | 77.67 | 79.12 | 74.86 | 79.12 | 14,636 | +0.79(+1.01%) |
Mar 03, 2008 | 77.96 | 79.12 | 77.57 | 78.33 | 1,962 | -0.79(-1.00%) |
Feb 29, 2008 | 82.08 | 82.08 | 77.96 | 79.12 | 2,770 | -0.94(-1.18%) |
Feb 28, 2008 | 79.88 | 82.97 | 79.13 | 80.07 | 2,315 | +1.81(+2.32%) |
Feb 27, 2008 | 78.35 | 78.35 | 76.18 | 78.26 | 6,528 | +0.72(+0.93%) |
Feb 26, 2008 | 83.78 | 83.79 | 76.11 | 77.53 | 23,033 | -6.24(-7.45%) |
Feb 25, 2008 | 98.13 | 98.13 | 81.46 | 83.78 | 52,212 | -16.77(-16.68%) |
Feb 22, 2008 | 100.40 | 100.84 | 98.97 | 100.55 | 4,751 | +3.48(+3.58%) |
Feb 21, 2008 | 97.08 | 97.08 | 97.08 | 97.08 | 130 | -0.82(-0.84%) |
Feb 20, 2008 | 97.90 | 97.90 | 97.90 | 97.90 | 257 | -0.17(-0.17%) |
Feb 19, 2008 | 97.79 | 98.07 | 97.79 | 98.07 | 257 | -1.03(-1.04%) |
Feb 18, 2008 | 101.04 | 101.04 | 98.93 | 99.10 | 902 | +0.00(+0.00%) |
Feb 15, 2008 | 101.04 | 101.04 | 98.93 | 99.10 | 902 | -1.20(-1.20%) |
Feb 14, 2008 | 100.07 | 101.40 | 99.45 | 100.30 | 1,289 | +2.91(+2.99%) |
Feb 13, 2008 | 99.91 | 101.62 | 95.97 | 97.39 | 6,383 | -1.10(-1.12%) |
Feb 12, 2008 | 99.58 | 100.43 | 98.31 | 98.50 | 1,789 | -0.80(-0.80%) |
Feb 11, 2008 | 99.29 | 99.29 | 99.29 | 99.29 | 438 | +2.30(+2.38%) |
Feb 08, 2008 | 95.22 | 98.85 | 95.22 | 96.99 | 2,490 | -0.21(-0.22%) |
Feb 07, 2008 | 95.80 | 97.91 | 95.03 | 97.20 | 2,011 | +2.46(+2.60%) |
Feb 06, 2008 | 94.74 | 94.74 | 94.74 | 94.74 | 128 | -2.61(-2.69%) |
Feb 05, 2008 | 97.16 | 97.35 | 95.12 | 97.35 | 2,071 | +0.01(+0.01%) |
Feb 04, 2008 | 97.35 | 97.35 | 97.35 | 97.35 | 773 | +0.00(+0.00%) |
Feb 01, 2008 | 96.19 | 97.35 | 93.14 | 97.35 | 386 | +2.26(+2.37%) |
Jan 31, 2008 | 94.25 | 97.55 | 94.10 | 95.09 | 1,418 | -2.65(-2.71%) |
Jan 30, 2008 | 94.64 | 97.74 | 94.64 | 97.74 | 3,158 | -0.25(-0.25%) |
Jan 29, 2008 | 95.73 | 98.13 | 95.69 | 97.99 | 926 | -0.14(-0.14%) |
Jan 28, 2008 | 96.26 | 98.13 | 96.26 | 98.13 | 515 | +0.00(+0.00%) |
Jan 25, 2008 | 97.80 | 99.35 | 97.08 | 98.13 | 2,333 | +1.14(+1.17%) |
Jan 24, 2008 | 93.10 | 96.99 | 93.10 | 96.99 | 2,734 | +3.90(+4.19%) |
Jan 23, 2008 | 93.12 | 94.25 | 92.31 | 93.09 | 5,523 | -2.88(-3.00%) |
Jan 22, 2008 | 95.52 | 98.53 | 93.13 | 95.97 | 2,094 | -3.49(-3.51%) |
Jan 21, 2008 | 100.84 | 101.17 | 99.45 | 99.46 | 1,418 | +0.00(+0.00%) |
Jan 18, 2008 | 100.84 | 101.17 | 99.45 | 99.46 | 1,418 | -2.36(-2.32%) |
Jan 17, 2008 | 103.81 | 103.81 | 99.29 | 101.81 | 13,664 | -0.58(-0.57%) |
Jan 16, 2008 | 100.71 | 102.40 | 100.71 | 102.40 | 902 | -0.19(-0.19%) |
Jan 15, 2008 | 103.79 | 103.86 | 101.67 | 102.59 | 1,376 | +0.19(+0.18%) |
Jan 14, 2008 | 102.38 | 103.75 | 100.46 | 102.40 | 1,766 | +2.13(+2.13%) |
Jan 11, 2008 | 98.60 | 101.62 | 98.60 | 100.27 | 7,581 | -0.14(-0.14%) |
Jan 10, 2008 | 98.36 | 100.63 | 96.77 | 100.41 | 5,811 | +2.40(+2.45%) |
Jan 09, 2008 | 97.93 | 98.01 | 95.80 | 98.01 | 3,533 | -0.12(-0.12%) |
Jan 08, 2008 | 97.35 | 98.13 | 95.57 | 98.13 | 6,637 | +3.23(+3.40%) |
Jan 07, 2008 | 97.66 | 97.66 | 94.83 | 94.90 | 2,998 | -2.45(-2.51%) |
Jan 04, 2008 | 97.00 | 97.74 | 97.00 | 97.35 | 1,772 | +2.28(+2.40%) |
Jan 03, 2008 | 97.73 | 97.73 | 95.06 | 95.06 | 843 | -1.75(-1.81%) |
Jan 02, 2008 | 97.35 | 97.35 | 94.52 | 96.82 | 2,906 | -0.15(-0.15%) |
Jan 01, 2008 | 96.87 | 99.45 | 94.65 | 96.97 | 3,855 | +0.00(+0.00%) |
Dec 31, 2007 | 96.87 | 99.45 | 94.65 | 96.97 | 3,855 | +0.24(+0.25%) |
Dec 28, 2007 | 93.88 | 96.73 | 93.88 | 96.73 | 1,313 | +0.25(+0.26%) |
Dec 27, 2007 | 94.29 | 96.48 | 94.29 | 96.48 | 1,147 | +1.06(+1.11%) |
Dec 26, 2007 | 95.80 | 95.80 | 95.42 | 95.42 | 515 | -0.04(-0.04%) |
Dec 24, 2007 | 96.92 | 96.92 | 95.45 | 95.45 | 1,701 | +0.42(+0.44%) |
Dec 21, 2007 | 93.81 | 96.19 | 91.81 | 95.03 | 8,725 | +3.09(+3.36%) |
Dec 20, 2007 | 87.42 | 93.79 | 87.42 | 91.95 | 7,799 | +5.50(+6.36%) |
Dec 19, 2007 | 84.75 | 86.45 | 84.75 | 86.45 | 1,937 | +1.89(+2.24%) |
Dec 18, 2007 | 83.39 | 85.90 | 83.35 | 84.55 | 6,374 | +1.05(+1.25%) |
Dec 17, 2007 | 83.32 | 85.33 | 83.32 | 83.51 | 1,228 | -1.05(-1.24%) |
Dec 14, 2007 | 83.90 | 85.33 | 83.35 | 84.55 | 2,464 | -0.67(-0.78%) |
Dec 13, 2007 | 88.98 | 88.98 | 85.07 | 85.22 | 3,867 | -3.99(-4.47%) |
Dec 12, 2007 | 90.76 | 90.76 | 89.21 | 89.21 | 257 | -1.55(-1.71%) |
Dec 11, 2007 | 90.64 | 90.76 | 90.64 | 90.76 | 1,117 | +1.14(+1.27%) |
Dec 10, 2007 | 89.07 | 90.07 | 88.87 | 89.62 | 934 | -0.36(-0.40%) |
Dec 07, 2007 | 90.06 | 90.76 | 89.45 | 89.98 | 2,152 | -0.78(-0.85%) |
Dec 06, 2007 | 92.94 | 92.94 | 90.55 | 90.76 | 5,672 | -0.88(-0.96%) |
Dec 05, 2007 | 91.34 | 92.31 | 89.81 | 91.64 | 3,238 | +0.29(+0.31%) |
Dec 04, 2007 | 92.91 | 93.08 | 90.85 | 91.36 | 1,289 | -1.35(-1.46%) |
Dec 03, 2007 | 91.07 | 92.87 | 91.07 | 92.71 | 5,204 | +0.57(+0.62%) |
Nov 30, 2007 | 91.81 | 92.30 | 91.78 | 92.13 | 515 | +0.40(+0.44%) |
Nov 29, 2007 | 90.80 | 91.97 | 90.78 | 91.73 | 4,054 | +1.13(+1.24%) |
Nov 28, 2007 | 93.00 | 93.00 | 90.61 | 90.61 | 1,675 | -2.39(-2.57%) |
Nov 27, 2007 | 92.31 | 92.99 | 91.69 | 92.99 | 2,057 | +0.16(+0.18%) |
Nov 26, 2007 | 94.06 | 94.06 | 91.55 | 92.83 | 3,480 | -1.09(-1.16%) |
Nov 23, 2007 | 94.52 | 94.52 | 93.17 | 93.92 | 773 | +0.84(+0.90%) |
Nov 21, 2007 | 94.48 | 94.48 | 90.84 | 93.08 | 595 | +0.17(+0.18%) |
Nov 20, 2007 | 93.16 | 94.48 | 92.91 | 92.91 | 1,546 | -0.18(-0.19%) |
Nov 19, 2007 | 92.56 | 93.09 | 90.23 | 93.09 | 2,062 | +0.53(+0.57%) |
Nov 16, 2007 | 96.38 | 96.66 | 90.85 | 92.56 | 2,964 | -2.72(-2.85%) |
Nov 15, 2007 | 96.38 | 96.38 | 95.28 | 95.28 | 3,652 | -0.92(-0.95%) |
Nov 14, 2007 | 96.85 | 96.85 | 94.44 | 96.19 | 1,803 | +0.52(+0.54%) |
Nov 13, 2007 | 94.25 | 97.00 | 94.25 | 95.67 | 3,093 | +2.97(+3.21%) |
Nov 12, 2007 | 91.59 | 94.01 | 90.95 | 92.70 | 2,789 | -0.39(-0.42%) |
Nov 09, 2007 | 93.12 | 93.12 | 93.09 | 93.09 | 1,675 | +0.59(+0.64%) |
Nov 08, 2007 | 95.03 | 95.22 | 90.93 | 92.50 | 4,202 | -2.42(-2.55%) |
Nov 07, 2007 | 97.71 | 97.71 | 94.92 | 94.92 | 1,856 | -2.82(-2.89%) |
Nov 06, 2007 | 97.72 | 97.74 | 97.72 | 97.74 | 644 | +0.00(+0.00%) |
Nov 05, 2007 | 97.68 | 98.41 | 97.24 | 97.74 | 9,723 | +0.40(+0.41%) |
Nov 02, 2007 | 96.21 | 97.35 | 96.21 | 97.35 | 1,289 | -0.38(-0.39%) |
Nov 01, 2007 | 96.89 | 97.73 | 94.65 | 97.73 | 1,338 | +1.35(+1.40%) |
Oct 31, 2007 | 96.37 | 96.38 | 96.37 | 96.38 | 386 | +0.58(+0.61%) |
Oct 30, 2007 | 96.16 | 96.16 | 95.42 | 95.79 | 644 | -0.37(-0.38%) |
Oct 29, 2007 | 95.73 | 96.16 | 95.73 | 96.16 | 902 | +1.70(+1.80%) |
Oct 26, 2007 | 93.53 | 94.46 | 92.62 | 94.46 | 787 | +0.09(+0.09%) |
Oct 25, 2007 | 94.13 | 95.28 | 93.64 | 94.38 | 3,697 | +1.26(+1.35%) |
Oct 24, 2007 | 92.68 | 93.41 | 92.58 | 93.12 | 902 | +1.61(+1.76%) |
Oct 23, 2007 | 90.61 | 93.04 | 90.61 | 91.51 | 3,909 | -1.22(-1.31%) |
Oct 22, 2007 | 91.19 | 92.72 | 90.77 | 92.72 | 3,996 | -0.64(-0.69%) |
Oct 19, 2007 | 91.90 | 93.40 | 91.90 | 93.37 | 1,418 | -2.03(-2.13%) |
Oct 18, 2007 | 95.10 | 95.42 | 95.10 | 95.40 | 1,173 | +1.03(+1.09%) |
Oct 17, 2007 | 94.55 | 95.38 | 93.70 | 94.37 | 2,320 | +0.84(+0.90%) |
Oct 16, 2007 | 94.17 | 94.17 | 92.69 | 93.53 | 2,276 | +0.98(+1.06%) |
Oct 15, 2007 | 94.51 | 94.62 | 91.54 | 92.55 | 773 | -0.26(-0.28%) |
Oct 12, 2007 | 90.61 | 92.82 | 90.19 | 92.82 | 644 | -1.81(-1.91%) |
Oct 11, 2007 | 94.85 | 94.85 | 92.83 | 94.62 | 671 | +2.63(+2.86%) |
Oct 10, 2007 | 93.53 | 94.24 | 91.99 | 91.99 | 386 | -2.89(-3.04%) |
Oct 09, 2007 | 94.88 | 94.88 | 94.88 | 94.88 | 257 | +2.84(+3.08%) |
Oct 08, 2007 | 90.81 | 95.93 | 90.58 | 92.04 | 3,332 | +0.50(+0.55%) |
Oct 05, 2007 | 91.56 | 91.73 | 90.89 | 91.54 | 948 | -0.90(-0.97%) |
Oct 04, 2007 | 92.48 | 92.48 | 92.44 | 92.44 | 386 | -1.43(-1.52%) |
Oct 03, 2007 | 94.68 | 94.68 | 93.86 | 93.86 | 1,544 | -0.78(-0.82%) |
Oct 02, 2007 | 95.93 | 95.93 | 94.64 | 94.64 | 2,164 | -1.85(-1.91%) |
Oct 01, 2007 | 96.97 | 96.97 | 96.20 | 96.49 | 999 | -0.48(-0.50%) |
Sep 28, 2007 | 95.40 | 97.00 | 95.40 | 96.97 | 7,521 | +1.55(+1.63%) |
Sep 27, 2007 | 94.64 | 95.42 | 94.64 | 95.42 | 2,980 | +0.82(+0.87%) |
Sep 26, 2007 | 93.86 | 94.61 | 93.86 | 94.59 | 3,322 | +0.73(+0.78%) |
Sep 25, 2007 | 93.86 | 93.86 | 93.86 | 93.86 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 92.30 | 93.86 | 92.30 | 93.86 | 8,897 | +1.94(+2.11%) |
Sep 21, 2007 | 91.92 | 91.92 | 91.73 | 91.92 | 2,578 | +0.40(+0.43%) |
Sep 20, 2007 | 89.63 | 91.53 | 89.63 | 91.53 | 2,467 | +1.16(+1.28%) |
Sep 19, 2007 | 90.76 | 90.76 | 90.37 | 90.37 | 709 | -0.39(-0.43%) |
Sep 18, 2007 | 91.54 | 91.54 | 90.37 | 90.76 | 5,819 | -0.78(-0.85%) |
Sep 17, 2007 | 86.20 | 91.54 | 86.20 | 91.54 | 3,552 | +0.78(+0.85%) |
Sep 14, 2007 | 90.67 | 90.76 | 90.30 | 90.76 | 773 | +1.57(+1.76%) |
Sep 13, 2007 | 90.38 | 90.38 | 88.10 | 89.19 | 809 | +0.26(+0.29%) |
Sep 12, 2007 | 87.66 | 88.94 | 87.66 | 88.94 | 515 | +0.34(+0.39%) |
Sep 11, 2007 | 90.68 | 90.68 | 88.60 | 88.60 | 1,714 | -1.68(-1.86%) |
Sep 10, 2007 | 90.66 | 90.66 | 90.27 | 90.27 | 257 | +2.22(+2.52%) |
Sep 07, 2007 | 86.15 | 88.43 | 86.15 | 88.05 | 515 | -1.93(-2.15%) |
Sep 06, 2007 | 89.88 | 89.98 | 89.83 | 89.98 | 644 | -0.58(-0.64%) |
Sep 05, 2007 | 88.79 | 90.76 | 88.79 | 90.57 | 12,393 | +1.97(+2.22%) |
Sep 04, 2007 | 88.41 | 88.63 | 88.05 | 88.60 | 1,568 | +0.16(+0.19%) |
Aug 31, 2007 | 82.33 | 88.43 | 82.33 | 88.43 | 4,741 | +1.63(+1.88%) |
Aug 30, 2007 | 86.11 | 86.80 | 86.11 | 86.80 | 257 | -0.47(-0.53%) |
Aug 29, 2007 | 86.49 | 87.27 | 86.49 | 87.27 | 1,418 | +0.79(+0.91%) |
Aug 28, 2007 | 83.78 | 86.48 | 83.78 | 86.48 | 719 | +2.30(+2.73%) |
Aug 27, 2007 | 83.76 | 84.67 | 82.91 | 84.18 | 1,883 | +0.80(+0.96%) |
Aug 24, 2007 | 81.42 | 83.38 | 81.42 | 83.38 | 4,488 | +2.26(+2.78%) |
Aug 23, 2007 | 80.21 | 81.28 | 80.21 | 81.13 | 1,418 | +1.23(+1.53%) |
Aug 22, 2007 | 78.70 | 79.90 | 78.70 | 79.90 | 1,082 | +2.90(+3.77%) |
Aug 21, 2007 | 77.06 | 77.77 | 77.00 | 77.00 | 515 | -1.70(-2.16%) |
Aug 20, 2007 | 77.66 | 78.70 | 77.58 | 78.70 | 2,874 | -0.79(-1.00%) |
Aug 17, 2007 | 79.12 | 79.88 | 78.16 | 79.49 | 3,042 | +2.75(+3.58%) |
Aug 16, 2007 | 76.33 | 77.20 | 76.14 | 76.74 | 3,724 | -1.61(-2.05%) |
Aug 15, 2007 | 79.84 | 81.41 | 77.97 | 78.35 | 1,262 | +0.60(+0.77%) |
Aug 14, 2007 | 78.54 | 79.78 | 77.74 | 77.75 | 5,663 | -2.87(-3.56%) |
Aug 13, 2007 | 76.88 | 81.10 | 76.88 | 80.62 | 2,667 | +2.63(+3.37%) |
Aug 10, 2007 | 77.88 | 79.91 | 75.63 | 77.99 | 7,164 | -4.13(-5.03%) |
Aug 09, 2007 | 78.35 | 82.14 | 78.35 | 82.13 | 902 | +0.47(+0.58%) |
Aug 08, 2007 | 81.46 | 83.78 | 81.45 | 81.65 | 4,228 | +4.16(+5.37%) |
Aug 07, 2007 | 74.48 | 77.57 | 74.48 | 77.50 | 908 | +2.79(+3.74%) |
Aug 06, 2007 | 75.67 | 77.05 | 73.73 | 74.70 | 2,188 | -2.87(-3.70%) |
Aug 03, 2007 | 78.36 | 82.50 | 77.57 | 77.57 | 2,964 | -3.44(-4.25%) |
Aug 02, 2007 | 82.51 | 82.62 | 81.02 | 81.02 | 2,062 | +0.08(+0.10%) |
Aug 01, 2007 | 80.98 | 82.89 | 80.93 | 80.94 | 806 | -0.06(-0.08%) |
Jul 31, 2007 | 76.08 | 82.87 | 76.08 | 81.00 | 1,301 | +2.50(+3.18%) |
Jul 30, 2007 | 79.74 | 83.34 | 75.77 | 78.50 | 1,160 | -1.31(-1.64%) |
Jul 27, 2007 | 79.16 | 79.82 | 76.91 | 79.82 | 4,803 | +4.13(+5.45%) |
Jul 26, 2007 | 78.10 | 78.10 | 75.01 | 75.69 | 8,899 | -4.43(-5.53%) |
Jul 25, 2007 | 83.11 | 83.16 | 78.16 | 80.12 | 12,464 | -3.37(-4.04%) |
Jul 24, 2007 | 85.63 | 85.63 | 83.46 | 83.49 | 1,978 | -2.10(-2.45%) |
Jul 23, 2007 | 85.72 | 85.72 | 85.59 | 85.59 | 257 | +1.81(+2.16%) |
Jul 20, 2007 | 85.30 | 85.30 | 83.12 | 83.78 | 11,831 | -1.19(-1.40%) |
Jul 19, 2007 | 85.10 | 85.64 | 83.95 | 84.97 | 2,634 | -0.74(-0.87%) |
Jul 18, 2007 | 83.45 | 85.72 | 83.45 | 85.71 | 3,013 | +0.42(+0.49%) |
Jul 17, 2007 | 81.45 | 85.33 | 81.45 | 85.29 | 18,868 | +3.84(+4.71%) |
Jul 16, 2007 | 79.90 | 81.45 | 79.90 | 81.45 | 2,578 | +1.09(+1.35%) |
Jul 13, 2007 | 80.68 | 80.68 | 80.37 | 80.37 | 1,380 | -0.30(-0.37%) |
Jul 12, 2007 | 79.75 | 80.67 | 79.75 | 80.67 | 386 | +1.11(+1.39%) |
Jul 11, 2007 | 79.67 | 80.59 | 79.52 | 79.56 | 2,290 | -1.12(-1.38%) |
Jul 10, 2007 | 79.90 | 80.68 | 79.90 | 80.68 | 257 | +1.02(+1.28%) |
Jul 09, 2007 | 79.12 | 79.90 | 79.09 | 79.66 | 3,182 | +0.93(+1.18%) |
Jul 06, 2007 | 78.64 | 78.73 | 78.27 | 78.73 | 1,173 | +0.16(+0.20%) |
Jul 05, 2007 | 78.34 | 79.05 | 76.92 | 78.57 | 3,399 | +1.03(+1.33%) |
Jul 03, 2007 | 77.54 | 77.54 | 77.54 | 77.54 | 128 | -0.03(-0.04%) |