Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 80.95 | 82.41 | 80.92 | 81.39 | 634,452 | +0.16(+0.20%) |
Apr 29, 2008 | 80.88 | 81.65 | 80.78 | 81.22 | 554,125 | -0.91(-1.11%) |
Apr 28, 2008 | 81.87 | 82.72 | 81.69 | 82.14 | 475,562 | +0.13(+0.16%) |
Apr 25, 2008 | 81.47 | 82.27 | 80.86 | 82.01 | 603,831 | +0.50(+0.61%) |
Apr 24, 2008 | 79.94 | 82.21 | 79.89 | 81.51 | 825,181 | +0.50(+0.62%) |
Apr 23, 2008 | 80.00 | 81.32 | 79.37 | 81.01 | 764,269 | -1.08(-1.31%) |
Apr 22, 2008 | 81.52 | 82.29 | 81.37 | 82.08 | 546,184 | -1.03(-1.24%) |
Apr 21, 2008 | 82.88 | 83.30 | 82.33 | 83.11 | 572,858 | +0.27(+0.33%) |
Apr 18, 2008 | 82.96 | 83.49 | 82.61 | 82.84 | 883,002 | +1.12(+1.37%) |
Apr 17, 2008 | 81.08 | 82.21 | 80.78 | 81.72 | 757,857 | +0.23(+0.28%) |
Apr 16, 2008 | 80.18 | 81.71 | 80.11 | 81.49 | 715,500 | +3.13(+3.99%) |
Apr 15, 2008 | 78.32 | 78.45 | 77.85 | 78.36 | 785,479 | -0.07(-0.09%) |
Apr 14, 2008 | 77.97 | 78.90 | 77.75 | 78.43 | 673,624 | -0.15(-0.19%) |
Apr 11, 2008 | 78.69 | 79.58 | 78.31 | 78.58 | 571,018 | -1.22(-1.53%) |
Apr 10, 2008 | 79.22 | 80.43 | 78.72 | 79.80 | 832,093 | -0.77(-0.96%) |
Apr 09, 2008 | 81.22 | 81.29 | 80.31 | 80.57 | 509,710 | -0.52(-0.64%) |
Apr 08, 2008 | 80.67 | 81.77 | 80.58 | 81.09 | 459,402 | -0.51(-0.63%) |
Apr 07, 2008 | 81.65 | 82.29 | 81.30 | 81.60 | 594,635 | +1.37(+1.71%) |
Apr 04, 2008 | 80.27 | 81.03 | 79.58 | 80.23 | 586,454 | -0.59(-0.73%) |
Apr 03, 2008 | 79.48 | 81.16 | 79.06 | 80.82 | 824,686 | -0.12(-0.14%) |
Apr 02, 2008 | 81.61 | 82.08 | 80.50 | 80.94 | 1,028,960 | +0.70(+0.87%) |
Apr 01, 2008 | 79.38 | 80.33 | 78.64 | 80.24 | 1,029,638 | +3.20(+4.16%) |
Mar 31, 2008 | 76.56 | 77.90 | 76.52 | 77.03 | 653,954 | +0.24(+0.31%) |
Mar 28, 2008 | 77.71 | 78.04 | 76.46 | 76.80 | 751,256 | -0.16(-0.20%) |
Mar 27, 2008 | 78.90 | 79.00 | 76.79 | 76.95 | 1,182,808 | -0.94(-1.21%) |
Mar 26, 2008 | 77.17 | 77.92 | 76.47 | 77.89 | 1,187,411 | -0.88(-1.12%) |
Mar 25, 2008 | 78.56 | 79.05 | 77.56 | 78.77 | 1,268,579 | +0.93(+1.20%) |
Mar 24, 2008 | 76.85 | 79.96 | 76.85 | 77.84 | 1,524,575 | +1.34(+1.75%) |
Mar 21, 2008 | 72.57 | 76.86 | 72.57 | 76.50 | 1,872,541 | +0.00(+0.00%) |
Mar 20, 2008 | 72.57 | 76.86 | 72.57 | 76.50 | 1,872,541 | +2.79(+3.79%) |
Mar 19, 2008 | 76.92 | 77.10 | 73.57 | 73.70 | 1,334,417 | -2.64(-3.45%) |
Mar 18, 2008 | 74.21 | 76.70 | 73.69 | 76.34 | 1,570,403 | +4.22(+5.86%) |
Mar 17, 2008 | 70.22 | 72.43 | 69.75 | 72.11 | 1,751,158 | -2.08(-2.80%) |
Mar 14, 2008 | 76.17 | 76.25 | 73.25 | 74.19 | 1,369,223 | -2.35(-3.07%) |
Mar 13, 2008 | 74.70 | 76.81 | 74.27 | 76.54 | 776,767 | +0.08(+0.11%) |
Mar 12, 2008 | 77.59 | 78.02 | 76.22 | 76.46 | 940,394 | -0.08(-0.11%) |
Mar 11, 2008 | 75.95 | 76.55 | 73.80 | 76.54 | 1,393,650 | +4.61(+6.41%) |
Mar 10, 2008 | 73.77 | 74.19 | 71.79 | 71.93 | 1,401,603 | -1.77(-2.40%) |
Mar 07, 2008 | 73.83 | 74.71 | 72.96 | 73.70 | 1,023,578 | -0.33(-0.44%) |
Mar 06, 2008 | 75.04 | 75.18 | 73.84 | 74.03 | 1,371,414 | -1.36(-1.81%) |
Mar 05, 2008 | 75.34 | 76.39 | 74.65 | 75.39 | 807,732 | +0.33(+0.44%) |
Mar 04, 2008 | 74.12 | 75.23 | 73.46 | 75.06 | 1,461,651 | -0.80(-1.05%) |
Mar 03, 2008 | 75.58 | 76.03 | 74.93 | 75.86 | 796,432 | +0.25(+0.32%) |
Feb 29, 2008 | 76.76 | 77.10 | 75.32 | 75.61 | 823,792 | -2.94(-3.75%) |
Feb 28, 2008 | 78.81 | 79.16 | 78.09 | 78.55 | 983,396 | -0.69(-0.87%) |
Feb 27, 2008 | 77.60 | 79.73 | 77.47 | 79.24 | 1,583,178 | +0.28(+0.35%) |
Feb 26, 2008 | 77.94 | 79.56 | 77.67 | 78.96 | 965,800 | +1.81(+2.35%) |
Feb 25, 2008 | 76.30 | 77.31 | 75.11 | 77.15 | 1,028,596 | +0.70(+0.92%) |
Feb 22, 2008 | 76.18 | 76.54 | 74.63 | 76.45 | 570,387 | +1.21(+1.60%) |
Feb 21, 2008 | 76.33 | 76.49 | 75.04 | 75.24 | 710,911 | -0.67(-0.88%) |
Feb 20, 2008 | 74.37 | 76.27 | 74.19 | 75.91 | 779,408 | +0.12(+0.16%) |
Feb 19, 2008 | 76.99 | 77.08 | 75.64 | 75.79 | 1,233,581 | +0.65(+0.86%) |
Feb 18, 2008 | 74.26 | 75.21 | 73.81 | 75.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.26 | 75.21 | 73.81 | 75.14 | 981,762 | -0.27(-0.36%) |
Feb 14, 2008 | 75.63 | 76.75 | 75.26 | 75.41 | 874,358 | -1.71(-2.22%) |
Feb 13, 2008 | 77.10 | 77.40 | 75.64 | 77.12 | 898,067 | +1.51(+1.99%) |
Feb 12, 2008 | 75.77 | 76.73 | 75.13 | 75.62 | 987,040 | +0.78(+1.04%) |
Feb 11, 2008 | 75.30 | 75.45 | 73.41 | 74.84 | 917,151 | -0.12(-0.15%) |
Feb 08, 2008 | 74.94 | 75.68 | 74.12 | 74.96 | 1,072,223 | -0.76(-1.00%) |
Feb 07, 2008 | 75.02 | 76.28 | 73.94 | 75.71 | 1,652,673 | +1.73(+2.34%) |
Feb 06, 2008 | 73.60 | 75.71 | 72.77 | 73.98 | 1,521,982 | +0.66(+0.90%) |
Feb 05, 2008 | 74.37 | 74.55 | 72.95 | 73.32 | 955,529 | -4.27(-5.50%) |
Feb 04, 2008 | 78.57 | 78.68 | 77.23 | 77.59 | 964,865 | -1.36(-1.72%) |
Feb 01, 2008 | 77.63 | 79.13 | 77.45 | 78.94 | 1,048,965 | +2.06(+2.68%) |
Jan 31, 2008 | 74.83 | 77.64 | 74.57 | 76.88 | 1,435,598 | -1.18(-1.51%) |
Jan 30, 2008 | 77.60 | 80.03 | 76.90 | 78.06 | 790,928 | -0.10(-0.13%) |
Jan 29, 2008 | 77.81 | 78.40 | 76.78 | 78.17 | 425,980 | -0.19(-0.24%) |
Jan 28, 2008 | 76.23 | 78.36 | 75.21 | 78.36 | 775,932 | +2.43(+3.19%) |
Jan 25, 2008 | 80.04 | 80.09 | 75.23 | 75.93 | 1,927,675 | -3.45(-4.34%) |
Jan 24, 2008 | 78.43 | 79.94 | 77.56 | 79.38 | 1,665,752 | +3.04(+3.98%) |
Jan 23, 2008 | 71.54 | 76.52 | 70.92 | 76.34 | 3,309,604 | +0.19(+0.25%) |
Jan 22, 2008 | 70.94 | 77.10 | 70.94 | 76.15 | 3,223,102 | -2.04(-2.61%) |
Jan 21, 2008 | 80.58 | 81.09 | 77.09 | 78.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 80.58 | 81.09 | 77.09 | 78.19 | 2,363,545 | -0.46(-0.59%) |
Jan 17, 2008 | 82.02 | 82.46 | 78.20 | 78.66 | 2,551,370 | -3.61(-4.39%) |
Jan 16, 2008 | 81.81 | 83.55 | 81.20 | 82.27 | 1,766,680 | -0.64(-0.77%) |
Jan 15, 2008 | 84.84 | 84.89 | 82.86 | 82.91 | 1,459,416 | -3.44(-3.99%) |
Jan 14, 2008 | 86.33 | 86.99 | 85.77 | 86.35 | 663,913 | +1.57(+1.85%) |
Jan 11, 2008 | 84.65 | 85.67 | 84.20 | 84.78 | 1,079,519 | -1.55(-1.79%) |
Jan 10, 2008 | 84.33 | 87.51 | 83.70 | 86.33 | 1,765,886 | +0.40(+0.46%) |
Jan 09, 2008 | 84.55 | 86.03 | 83.81 | 85.93 | 1,186,209 | +1.44(+1.70%) |
Jan 08, 2008 | 86.66 | 87.43 | 84.49 | 84.50 | 1,151,429 | -2.60(-2.99%) |
Jan 07, 2008 | 87.04 | 87.37 | 86.16 | 87.10 | 929,474 | +0.12(+0.13%) |
Jan 04, 2008 | 87.74 | 88.07 | 86.83 | 86.98 | 788,800 | -0.85(-0.97%) |
Jan 03, 2008 | 87.96 | 88.55 | 87.62 | 87.83 | 641,460 | -0.11(-0.12%) |
Jan 02, 2008 | 89.07 | 89.12 | 87.42 | 87.94 | 808,172 | -0.24(-0.27%) |
Jan 01, 2008 | 88.61 | 88.75 | 87.39 | 88.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 88.61 | 88.75 | 87.39 | 88.18 | 445,397 | -0.20(-0.22%) |
Dec 28, 2007 | 89.13 | 89.39 | 88.07 | 88.38 | 350,095 | +0.60(+0.68%) |
Dec 27, 2007 | 88.52 | 88.70 | 87.72 | 87.78 | 572,486 | -0.06(-0.07%) |
Dec 26, 2007 | 87.46 | 88.26 | 87.46 | 87.84 | 336,652 | +0.22(+0.26%) |
Dec 24, 2007 | 86.61 | 87.75 | 86.55 | 87.62 | 140,590 | +0.65(+0.75%) |
Dec 21, 2007 | 86.35 | 86.96 | 85.79 | 86.96 | 834,367 | +1.51(+1.76%) |
Dec 20, 2007 | 85.97 | 85.99 | 85.01 | 85.46 | 579,530 | -0.15(-0.18%) |
Dec 19, 2007 | 85.99 | 86.28 | 84.99 | 85.61 | 628,004 | -0.68(-0.79%) |
Dec 18, 2007 | 86.93 | 87.20 | 85.01 | 86.29 | 907,231 | +0.98(+1.15%) |
Dec 17, 2007 | 85.56 | 86.17 | 85.09 | 85.31 | 538,292 | -1.63(-1.87%) |
Dec 14, 2007 | 87.65 | 88.12 | 86.81 | 86.93 | 759,009 | -2.64(-2.95%) |
Dec 13, 2007 | 89.32 | 89.77 | 88.07 | 89.58 | 759,596 | -1.24(-1.37%) |
Dec 12, 2007 | 91.76 | 92.32 | 89.61 | 90.82 | 1,360,564 | +2.41(+2.72%) |
Dec 11, 2007 | 90.25 | 91.81 | 88.12 | 88.41 | 857,085 | -3.31(-3.61%) |
Dec 10, 2007 | 91.07 | 91.99 | 91.07 | 91.73 | 605,652 | +2.07(+2.31%) |
Dec 07, 2007 | 89.95 | 90.50 | 89.51 | 89.65 | 891,634 | -0.51(-0.57%) |
Dec 06, 2007 | 88.79 | 90.34 | 88.79 | 90.16 | 655,328 | +1.26(+1.42%) |
Dec 05, 2007 | 88.72 | 89.31 | 88.41 | 88.90 | 1,056,773 | +0.94(+1.07%) |
Dec 04, 2007 | 87.68 | 88.58 | 87.41 | 87.96 | 813,455 | -1.51(-1.68%) |
Dec 03, 2007 | 89.33 | 89.88 | 88.92 | 89.47 | 733,822 | -0.31(-0.34%) |
Nov 30, 2007 | 90.42 | 91.21 | 89.60 | 89.78 | 1,082,915 | +0.85(+0.96%) |
Nov 29, 2007 | 88.16 | 89.36 | 88.01 | 88.92 | 767,521 | -0.98(-1.09%) |
Nov 28, 2007 | 87.85 | 90.21 | 87.85 | 89.91 | 1,506,889 | +3.88(+4.51%) |
Nov 27, 2007 | 85.46 | 86.22 | 85.11 | 86.03 | 1,278,415 | +3.03(+3.65%) |
Nov 26, 2007 | 84.48 | 84.86 | 82.96 | 83.00 | 1,254,156 | -1.74(-2.05%) |
Nov 23, 2007 | 84.69 | 85.32 | 84.50 | 84.73 | 354,997 | +1.67(+2.01%) |
Nov 21, 2007 | 83.44 | 84.07 | 82.66 | 83.06 | 1,087,943 | -0.80(-0.95%) |
Nov 20, 2007 | 83.81 | 84.65 | 82.46 | 83.86 | 1,178,578 | +1.23(+1.48%) |
Nov 19, 2007 | 83.19 | 83.28 | 82.45 | 82.64 | 666,848 | -1.51(-1.79%) |
Nov 16, 2007 | 84.07 | 84.50 | 83.53 | 84.14 | 703,566 | +0.31(+0.37%) |
Nov 15, 2007 | 85.16 | 85.64 | 83.34 | 83.83 | 726,958 | -1.95(-2.27%) |
Nov 14, 2007 | 87.14 | 87.19 | 85.52 | 85.78 | 1,009,826 | -0.62(-0.72%) |
Nov 13, 2007 | 84.80 | 86.64 | 84.20 | 86.40 | 899,159 | +3.97(+4.81%) |
Nov 12, 2007 | 83.49 | 84.28 | 82.11 | 82.44 | 973,857 | -0.56(-0.67%) |
Nov 09, 2007 | 82.59 | 84.58 | 81.83 | 83.00 | 1,143,065 | -1.75(-2.07%) |
Nov 08, 2007 | 85.38 | 85.42 | 82.58 | 84.75 | 1,413,177 | +2.14(+2.59%) |
Nov 07, 2007 | 84.62 | 84.84 | 82.40 | 82.61 | 1,096,838 | -2.72(-3.19%) |
Nov 06, 2007 | 85.12 | 85.33 | 83.92 | 85.33 | 696,933 | +1.28(+1.52%) |
Nov 05, 2007 | 83.77 | 84.50 | 83.26 | 84.05 | 981,194 | -2.19(-2.54%) |
Nov 02, 2007 | 86.59 | 86.69 | 84.90 | 86.23 | 1,419,107 | -0.34(-0.39%) |
Nov 01, 2007 | 87.58 | 87.76 | 86.52 | 86.57 | 1,222,164 | -4.57(-5.02%) |
Oct 31, 2007 | 91.31 | 91.66 | 89.92 | 91.15 | 1,393,866 | +3.38(+3.85%) |
Oct 30, 2007 | 87.32 | 88.02 | 87.05 | 87.77 | 506,153 | +1.02(+1.18%) |
Oct 29, 2007 | 86.59 | 86.99 | 86.35 | 86.74 | 440,407 | +0.17(+0.20%) |
Oct 26, 2007 | 86.03 | 86.77 | 85.42 | 86.57 | 829,451 | +1.87(+2.21%) |
Oct 25, 2007 | 85.09 | 85.12 | 83.54 | 84.70 | 899,306 | -1.06(-1.24%) |
Oct 24, 2007 | 85.28 | 85.99 | 84.02 | 85.76 | 917,650 | -0.27(-0.31%) |
Oct 23, 2007 | 85.61 | 86.06 | 84.98 | 86.03 | 487,368 | +0.80(+0.94%) |
Oct 22, 2007 | 85.10 | 85.63 | 84.55 | 85.22 | 499,549 | +0.05(+0.06%) |
Oct 19, 2007 | 86.64 | 86.77 | 85.07 | 85.18 | 718,065 | -2.94(-3.34%) |
Oct 18, 2007 | 87.60 | 88.35 | 87.47 | 88.12 | 419,862 | -0.17(-0.19%) |
Oct 17, 2007 | 88.65 | 88.71 | 87.48 | 88.29 | 627,958 | +1.12(+1.28%) |
Oct 16, 2007 | 87.21 | 88.05 | 86.93 | 87.17 | 459,338 | -1.36(-1.54%) |
Oct 15, 2007 | 89.16 | 89.20 | 88.07 | 88.54 | 447,892 | -1.00(-1.12%) |
Oct 12, 2007 | 89.22 | 89.93 | 88.75 | 89.54 | 461,980 | -0.20(-0.23%) |
Oct 11, 2007 | 90.23 | 90.80 | 89.28 | 89.74 | 536,091 | -1.30(-1.43%) |
Oct 10, 2007 | 91.04 | 91.04 | 91.04 | 91.04 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 91.04 | 91.04 | 91.04 | 91.04 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 90.74 | 91.27 | 90.63 | 91.04 | 344,137 | -1.06(-1.15%) |
Oct 05, 2007 | 91.38 | 92.41 | 91.32 | 92.10 | 843,099 | +0.07(+0.07%) |
Oct 04, 2007 | 92.32 | 92.60 | 91.66 | 92.03 | 562,653 | +0.67(+0.74%) |
Oct 03, 2007 | 92.56 | 92.66 | 91.29 | 91.36 | 1,016,415 | +1.16(+1.28%) |
Oct 02, 2007 | 90.36 | 90.48 | 89.56 | 90.20 | 781,022 | +1.08(+1.21%) |
Oct 01, 2007 | 86.85 | 89.35 | 86.80 | 89.12 | 986,771 | +1.64(+1.87%) |
Sep 28, 2007 | 87.07 | 88.09 | 86.80 | 87.49 | 536,384 | -0.04(-0.05%) |
Sep 27, 2007 | 86.93 | 87.68 | 86.65 | 87.53 | 465,796 | +1.40(+1.62%) |
Sep 26, 2007 | 85.82 | 86.52 | 85.38 | 86.13 | 674,333 | -0.24(-0.28%) |
Sep 25, 2007 | 85.68 | 86.37 | 85.54 | 86.37 | 623,556 | +0.28(+0.32%) |
Sep 24, 2007 | 86.16 | 86.79 | 85.80 | 86.09 | 813,308 | -2.00(-2.27%) |
Sep 21, 2007 | 87.51 | 88.24 | 87.34 | 88.09 | 582,171 | +0.05(+0.06%) |
Sep 20, 2007 | 89.14 | 88.88 | 87.61 | 88.04 | 1,000,859 | -1.10(-1.24%) |
Sep 19, 2007 | 89.76 | 90.10 | 88.84 | 89.14 | 884,924 | +1.23(+1.40%) |
Sep 18, 2007 | 84.91 | 88.41 | 84.07 | 87.92 | 1,109,164 | +4.53(+5.43%) |
Sep 17, 2007 | 83.77 | 83.94 | 82.92 | 83.38 | 853,225 | -1.86(-2.18%) |
Sep 14, 2007 | 86.27 | 85.50 | 84.49 | 85.24 | 1,090,673 | -1.02(-1.18%) |
Sep 13, 2007 | 85.97 | 86.69 | 85.31 | 86.27 | 711,755 | +1.02(+1.20%) |
Sep 12, 2007 | 84.71 | 85.59 | 84.54 | 85.24 | 602,277 | -0.20(-0.24%) |
Sep 11, 2007 | 84.75 | 85.45 | 84.50 | 85.45 | 538,732 | +1.29(+1.54%) |
Sep 10, 2007 | 84.13 | 84.86 | 83.33 | 84.15 | 678,295 | -0.33(-0.40%) |
Sep 07, 2007 | 83.89 | 84.98 | 83.75 | 84.49 | 980,901 | -1.70(-1.98%) |
Sep 06, 2007 | 85.83 | 86.48 | 84.94 | 86.19 | 575,421 | +0.39(+0.45%) |
Sep 05, 2007 | 85.93 | 86.16 | 85.37 | 85.80 | 1,022,285 | -1.62(-1.85%) |
Sep 04, 2007 | 86.95 | 87.89 | 86.44 | 87.43 | 919,558 | +2.93(+3.47%) |
Aug 31, 2007 | 85.35 | 85.80 | 83.85 | 84.50 | 941,277 | +1.64(+1.97%) |
Aug 30, 2007 | 82.06 | 83.85 | 81.93 | 82.86 | 1,052,370 | -2.17(-2.56%) |
Aug 29, 2007 | 84.08 | 85.03 | 83.00 | 85.03 | 959,328 | +2.48(+3.00%) |
Aug 28, 2007 | 83.92 | 84.08 | 82.37 | 82.55 | 720,266 | -2.56(-3.00%) |
Aug 27, 2007 | 86.09 | 86.12 | 84.90 | 85.11 | 572,926 | -0.68(-0.79%) |
Aug 24, 2007 | 84.30 | 85.86 | 84.18 | 85.79 | 634,562 | +1.34(+1.58%) |
Aug 23, 2007 | 84.74 | 84.82 | 83.85 | 84.45 | 1,075,851 | -1.72(-2.00%) |
Aug 22, 2007 | 85.24 | 86.36 | 84.92 | 86.18 | 785,132 | +0.82(+0.96%) |
Aug 21, 2007 | 84.74 | 86.12 | 84.43 | 85.36 | 982,075 | -0.57(-0.66%) |
Aug 20, 2007 | 86.34 | 86.54 | 84.62 | 85.93 | 1,257,678 | -1.76(-2.01%) |
Aug 17, 2007 | 88.48 | 89.42 | 86.13 | 87.69 | 3,211,997 | +1.72(+2.01%) |
Aug 16, 2007 | 84.01 | 87.26 | 81.95 | 85.97 | 1,139,835 | +2.45(+2.93%) |
Aug 15, 2007 | 83.96 | 86.04 | 83.35 | 83.52 | 1,330,762 | -2.95(-3.41%) |
Aug 14, 2007 | 88.88 | 89.03 | 86.23 | 86.47 | 949,055 | -2.86(-3.20%) |
Aug 13, 2007 | 90.83 | 90.96 | 89.18 | 89.33 | 656,575 | -0.89(-0.98%) |
Aug 10, 2007 | 88.22 | 90.61 | 87.98 | 90.22 | 697,373 | -0.72(-0.79%) |
Aug 09, 2007 | 91.69 | 93.25 | 90.70 | 90.93 | 1,122,812 | -5.41(-5.62%) |
Aug 08, 2007 | 96.11 | 97.45 | 95.16 | 96.35 | 749,617 | +0.47(+0.49%) |
Aug 07, 2007 | 94.09 | 96.83 | 94.57 | 95.88 | 895,784 | +1.79(+1.90%) |
Aug 06, 2007 | 91.85 | 94.35 | 91.42 | 94.09 | 771,924 | +2.49(+2.72%) |
Aug 03, 2007 | 92.01 | 94.18 | 91.49 | 91.60 | 893,289 | -2.58(-2.73%) |
Aug 02, 2007 | 93.91 | 94.51 | 93.03 | 94.18 | 1,103,734 | +0.89(+0.96%) |
Aug 01, 2007 | 93.63 | 94.68 | 90.08 | 93.29 | 1,405,900 | +0.42(+0.45%) |
Jul 31, 2007 | 94.98 | 95.14 | 92.86 | 92.86 | 1,324,451 | +1.04(+1.13%) |
Jul 30, 2007 | 90.46 | 92.16 | 90.20 | 91.83 | 763,265 | +1.44(+1.60%) |
Jul 27, 2007 | 90.68 | 91.96 | 89.80 | 90.38 | 883,456 | -0.43(-0.47%) |
Jul 26, 2007 | 92.20 | 92.98 | 90.04 | 90.81 | 1,217,468 | -4.49(-4.71%) |
Jul 25, 2007 | 95.41 | 95.62 | 93.91 | 95.30 | 975,618 | -0.54(-0.56%) |
Jul 24, 2007 | 97.67 | 97.85 | 95.42 | 95.84 | 920,145 | -2.43(-2.47%) |
Jul 23, 2007 | 97.63 | 98.91 | 97.00 | 98.27 | 599,782 | +0.79(+0.81%) |
Jul 20, 2007 | 98.61 | 98.81 | 97.23 | 97.48 | 859,976 | -2.45(-2.45%) |
Jul 19, 2007 | 100.11 | 100.52 | 99.19 | 99.93 | 467,263 | +0.08(+0.08%) |
Jul 18, 2007 | 99.52 | 100.09 | 98.68 | 99.85 | 628,545 | -0.67(-0.67%) |
Jul 17, 2007 | 101.33 | 101.50 | 100.47 | 100.53 | 392,419 | -0.75(-0.74%) |
Jul 16, 2007 | 101.16 | 101.82 | 101.10 | 101.28 | 296,882 | +0.14(+0.14%) |
Jul 13, 2007 | 101.03 | 101.50 | 100.73 | 101.14 | 190,926 | +1.03(+1.03%) |
Jul 12, 2007 | 98.30 | 100.23 | 98.21 | 100.11 | 331,222 | +1.26(+1.28%) |
Jul 11, 2007 | 97.23 | 98.93 | 97.03 | 98.85 | 354,703 | +0.76(+0.77%) |
Jul 10, 2007 | 98.94 | 99.69 | 97.87 | 98.09 | 393,006 | -2.81(-2.78%) |
Jul 09, 2007 | 101.01 | 101.25 | 100.43 | 100.90 | 151,743 | +0.03(+0.03%) |
Jul 06, 2007 | 100.17 | 100.89 | 99.87 | 100.87 | 189,458 | +1.37(+1.38%) |
Jul 05, 2007 | 100.15 | 100.19 | 98.86 | 99.50 | 252,122 | -1.32(-1.31%) |
Jul 03, 2007 | 100.44 | 100.96 | 100.35 | 100.82 | 167,299 | +1.36(+1.36%) |
Jul 02, 2007 | 99.08 | 99.60 | 98.93 | 99.47 | 261,661 | +0.84(+0.85%) |
Jun 29, 2007 | 98.87 | 99.43 | 98.08 | 98.63 | 301,138 | +0.76(+0.78%) |
Jun 28, 2007 | 97.37 | 98.60 | 97.11 | 97.86 | 342,816 | +0.01(+0.01%) |
Jun 27, 2007 | 96.32 | 98.14 | 95.77 | 97.85 | 611,926 | -0.69(-0.70%) |
Jun 26, 2007 | 98.76 | 99.41 | 98.31 | 98.54 | 271,494 | -0.61(-0.61%) |
Jun 25, 2007 | 98.81 | 100.28 | 98.55 | 99.15 | 447,305 | -0.82(-0.82%) |
Jun 22, 2007 | 101.11 | 101.61 | 99.70 | 99.96 | 568,376 | -2.06(-2.02%) |
Jun 21, 2007 | 101.03 | 102.18 | 100.63 | 102.02 | 583,639 | -0.50(-0.49%) |
Jun 20, 2007 | 104.43 | 104.43 | 102.36 | 102.52 | 294,974 | -0.83(-0.80%) |
Jun 19, 2007 | 103.05 | 103.55 | 103.00 | 103.35 | 120,337 | +0.63(+0.61%) |
Jun 18, 2007 | 103.32 | 103.46 | 102.48 | 102.72 | 183,735 | +0.95(+0.94%) |
Jun 15, 2007 | 102.01 | 102.38 | 101.70 | 101.77 | 234,072 | +1.87(+1.87%) |
Jun 14, 2007 | 99.07 | 100.07 | 99.07 | 99.90 | 253,737 | +1.04(+1.05%) |
Jun 13, 2007 | 98.21 | 98.95 | 97.74 | 98.86 | 182,414 | +1.65(+1.70%) |
Jun 12, 2007 | 97.89 | 98.85 | 97.21 | 97.21 | 246,105 | -2.15(-2.16%) |
Jun 11, 2007 | 99.04 | 99.87 | 98.53 | 99.36 | 306,861 | +1.47(+1.50%) |
Jun 08, 2007 | 97.22 | 97.93 | 96.35 | 97.89 | 238,768 | +0.95(+0.98%) |
Jun 07, 2007 | 98.70 | 99.34 | 96.77 | 96.93 | 434,537 | -2.82(-2.83%) |
Jun 06, 2007 | 100.54 | 100.90 | 99.69 | 99.75 | 301,285 | -2.87(-2.80%) |
Jun 05, 2007 | 102.35 | 102.99 | 101.97 | 102.62 | 265,880 | -0.29(-0.28%) |
Jun 04, 2007 | 102.74 | 103.11 | 102.55 | 102.91 | 274,722 | -0.90(-0.87%) |
Jun 01, 2007 | 103.80 | 103.96 | 103.19 | 103.81 | 375,502 | +0.16(+0.16%) |
May 31, 2007 | 104.36 | 104.63 | 103.38 | 103.64 | 232,164 | +0.15(+0.14%) |
May 30, 2007 | 101.89 | 103.58 | 101.82 | 103.49 | 180,360 | +0.45(+0.44%) |
May 29, 2007 | 103.35 | 103.72 | 102.79 | 103.04 | 149,688 | +0.06(+0.06%) |
May 25, 2007 | 102.10 | 103.02 | 101.80 | 102.98 | 239,942 | -2.08(-1.98%) |
May 24, 2007 | 106.78 | 106.95 | 104.65 | 105.06 | 421,256 | -2.43(-2.26%) |
May 23, 2007 | 107.49 | 108.09 | 107.39 | 107.49 | 154,971 | +0.57(+0.53%) |
May 22, 2007 | 106.74 | 107.51 | 106.56 | 106.93 | 121,365 | +0.16(+0.15%) |
May 21, 2007 | 106.85 | 107.32 | 106.65 | 106.76 | 231,430 | -0.82(-0.77%) |
May 18, 2007 | 106.62 | 107.77 | 106.62 | 107.59 | 158,347 | +1.31(+1.24%) |
May 17, 2007 | 105.83 | 106.66 | 105.59 | 106.27 | 162,016 | -0.74(-0.69%) |
May 16, 2007 | 107.07 | 107.51 | 106.36 | 107.02 | 199,438 | -0.39(-0.36%) |
May 15, 2007 | 107.06 | 108.37 | 106.95 | 107.40 | 219,690 | -0.12(-0.11%) |
May 14, 2007 | 108.41 | 108.67 | 107.17 | 107.53 | 175,370 | -1.22(-1.12%) |
May 11, 2007 | 106.23 | 108.86 | 106.19 | 108.75 | 296,295 | +3.21(+3.04%) |
May 10, 2007 | 107.56 | 107.91 | 105.34 | 105.54 | 380,238 | -2.26(-2.09%) |
May 09, 2007 | 107.18 | 107.79 | 107.03 | 107.79 | 255,057 | +0.71(+0.66%) |
May 08, 2007 | 106.50 | 107.21 | 106.12 | 107.08 | 369,525 | -1.13(-1.05%) |
May 07, 2007 | 107.48 | 108.22 | 107.48 | 108.22 | 268,852 | +2.03(+1.91%) |
May 04, 2007 | 105.36 | 106.25 | 105.16 | 106.19 | 221,598 | +0.87(+0.82%) |
May 03, 2007 | 104.98 | 105.56 | 104.71 | 105.32 | 254,911 | +0.27(+0.25%) |
May 02, 2007 | 103.98 | 105.21 | 103.88 | 105.05 | 177,718 | +0.29(+0.27%) |