Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 91.76 | 92.46 | 91.15 | 91.34 | 79,007 | +0.02(+0.02%) |
Apr 29, 2008 | 92.16 | 92.16 | 90.88 | 91.32 | 25,522 | -1.00(-1.08%) |
Apr 28, 2008 | 92.45 | 92.57 | 91.78 | 92.32 | 40,759 | +0.12(+0.13%) |
Apr 25, 2008 | 91.20 | 92.31 | 90.71 | 92.19 | 44,503 | +1.33(+1.46%) |
Apr 24, 2008 | 91.18 | 91.44 | 89.44 | 90.87 | 121,041 | +0.39(+0.43%) |
Apr 23, 2008 | 90.22 | 90.73 | 89.61 | 90.47 | 19,977 | +0.81(+0.91%) |
Apr 22, 2008 | 90.40 | 90.40 | 89.05 | 89.66 | 55,279 | -1.22(-1.35%) |
Apr 21, 2008 | 89.88 | 91.01 | 89.88 | 90.89 | 15,117 | +0.25(+0.27%) |
Apr 18, 2008 | 89.98 | 91.10 | 88.73 | 90.64 | 76,542 | +1.88(+2.12%) |
Apr 17, 2008 | 89.54 | 89.54 | 88.18 | 88.75 | 28,173 | -0.40(-0.45%) |
Apr 16, 2008 | 87.57 | 89.17 | 87.48 | 89.16 | 21,462 | +2.50(+2.89%) |
Apr 15, 2008 | 86.93 | 86.93 | 85.76 | 86.65 | 32,472 | +0.22(+0.25%) |
Apr 14, 2008 | 87.32 | 87.32 | 86.04 | 86.43 | 21,728 | -0.02(-0.02%) |
Apr 11, 2008 | 87.62 | 87.62 | 86.20 | 86.45 | 16,220 | -1.92(-2.17%) |
Apr 10, 2008 | 86.94 | 88.68 | 86.94 | 88.37 | 17,162 | +1.08(+1.24%) |
Apr 09, 2008 | 88.27 | 88.61 | 86.97 | 87.29 | 14,441 | -1.02(-1.16%) |
Apr 08, 2008 | 87.34 | 88.66 | 87.34 | 88.31 | 37,262 | +0.19(+0.22%) |
Apr 07, 2008 | 88.51 | 91.04 | 87.96 | 88.12 | 34,429 | -0.17(-0.19%) |
Apr 04, 2008 | 87.33 | 89.04 | 87.33 | 88.30 | 34,429 | +0.77(+0.88%) |
Apr 03, 2008 | 86.81 | 87.67 | 86.64 | 87.52 | 19,673 | +0.67(+0.77%) |
Apr 02, 2008 | 85.75 | 87.51 | 85.75 | 86.85 | 116,578 | +0.76(+0.89%) |
Apr 01, 2008 | 83.87 | 86.12 | 83.87 | 86.09 | 57,556 | +2.70(+3.24%) |
Mar 31, 2008 | 83.28 | 83.59 | 82.84 | 83.38 | 38,824 | +0.65(+0.79%) |
Mar 28, 2008 | 83.79 | 84.06 | 82.66 | 82.73 | 22,917 | -1.06(-1.27%) |
Mar 27, 2008 | 85.28 | 85.42 | 83.66 | 83.79 | 53,475 | -0.85(-1.00%) |
Mar 26, 2008 | 84.87 | 85.03 | 84.24 | 84.65 | 75,346 | -0.38(-0.45%) |
Mar 25, 2008 | 84.90 | 85.32 | 84.02 | 85.03 | 92,823 | +1.03(+1.23%) |
Mar 24, 2008 | 82.04 | 84.41 | 82.04 | 84.00 | 15,383 | +2.70(+3.33%) |
Mar 21, 2008 | 79.80 | 81.46 | 79.25 | 81.29 | 32,545 | +0.00(+0.00%) |
Mar 20, 2008 | 79.80 | 81.46 | 79.25 | 81.29 | 32,545 | +1.18(+1.48%) |
Mar 19, 2008 | 82.68 | 82.98 | 80.11 | 80.11 | 48,766 | -2.55(-3.09%) |
Mar 18, 2008 | 80.51 | 82.77 | 80.51 | 82.66 | 78,381 | +3.19(+4.02%) |
Mar 17, 2008 | 79.21 | 80.92 | 78.36 | 79.47 | 41,440 | -2.53(-3.09%) |
Mar 14, 2008 | 84.27 | 84.27 | 80.98 | 82.00 | 129,737 | -1.40(-1.67%) |
Mar 13, 2008 | 81.38 | 83.87 | 80.82 | 83.39 | 82,358 | +0.92(+1.11%) |
Mar 12, 2008 | 83.85 | 83.85 | 82.48 | 82.48 | 35,161 | -0.50(-0.60%) |
Mar 11, 2008 | 81.75 | 82.97 | 80.65 | 82.97 | 63,455 | +2.93(+3.67%) |
Mar 10, 2008 | 82.14 | 82.14 | 79.98 | 80.04 | 110,508 | -2.47(-3.00%) |
Mar 07, 2008 | 83.51 | 83.85 | 81.61 | 82.51 | 121,496 | -1.07(-1.28%) |
Mar 06, 2008 | 85.51 | 85.51 | 83.58 | 83.58 | 59,911 | -2.09(-2.44%) |
Mar 05, 2008 | 85.57 | 86.15 | 85.02 | 85.68 | 94,183 | +1.01(+1.20%) |
Mar 04, 2008 | 85.01 | 85.16 | 83.50 | 84.66 | 64,777 | -0.87(-1.02%) |
Mar 03, 2008 | 85.13 | 85.97 | 84.48 | 85.53 | 112,182 | -0.11(-0.13%) |
Feb 29, 2008 | 87.53 | 87.53 | 85.26 | 85.65 | 66,622 | -2.45(-2.78%) |
Feb 28, 2008 | 89.10 | 89.10 | 87.87 | 88.10 | 140,193 | -0.65(-0.73%) |
Feb 27, 2008 | 88.55 | 89.64 | 88.32 | 88.74 | 69,486 | -0.46(-0.51%) |
Feb 26, 2008 | 88.21 | 89.82 | 87.97 | 89.20 | 93,337 | +0.87(+0.98%) |
Feb 25, 2008 | 84.96 | 88.62 | 84.96 | 88.33 | 331,421 | +1.76(+2.03%) |
Feb 22, 2008 | 86.58 | 86.58 | 85.16 | 86.58 | 290,189 | +0.33(+0.38%) |
Feb 21, 2008 | 87.76 | 87.90 | 86.23 | 86.25 | 169,404 | -1.06(-1.21%) |
Feb 20, 2008 | 86.00 | 87.62 | 85.91 | 87.31 | 173,402 | +0.68(+0.78%) |
Feb 19, 2008 | 87.91 | 88.00 | 86.40 | 86.63 | 39,452 | +0.15(+0.18%) |
Feb 18, 2008 | 86.56 | 86.65 | 85.67 | 86.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 86.56 | 86.65 | 85.67 | 86.48 | 35,789 | -0.40(-0.46%) |
Feb 14, 2008 | 89.49 | 89.49 | 86.88 | 86.88 | 40,708 | -1.47(-1.67%) |
Feb 13, 2008 | 85.80 | 88.87 | 84.61 | 88.35 | 19,051 | +1.94(+2.25%) |
Feb 12, 2008 | 85.81 | 87.61 | 85.81 | 86.41 | 27,569 | -0.27(-0.31%) |
Feb 11, 2008 | 85.73 | 86.89 | 85.22 | 86.68 | 57,661 | +1.27(+1.49%) |
Feb 08, 2008 | 84.90 | 85.75 | 84.58 | 85.41 | 106,322 | +0.84(+0.99%) |
Feb 07, 2008 | 83.33 | 85.31 | 83.04 | 84.57 | 30,661 | +0.61(+0.73%) |
Feb 06, 2008 | 85.95 | 86.03 | 83.81 | 83.96 | 52,638 | -1.71(-2.00%) |
Feb 05, 2008 | 86.97 | 87.46 | 85.62 | 85.67 | 34,533 | -2.91(-3.28%) |
Feb 04, 2008 | 89.04 | 89.16 | 88.53 | 88.57 | 46,359 | -0.47(-0.53%) |
Feb 01, 2008 | 87.14 | 89.08 | 87.14 | 89.04 | 42,382 | +2.34(+2.70%) |
Jan 31, 2008 | 84.58 | 87.27 | 84.10 | 86.70 | 46,882 | +1.25(+1.47%) |
Jan 30, 2008 | 86.29 | 87.14 | 83.60 | 85.45 | 240,900 | -0.71(-0.82%) |
Jan 29, 2008 | 86.16 | 86.37 | 85.40 | 86.16 | 30,661 | +0.51(+0.59%) |
Jan 28, 2008 | 84.28 | 85.95 | 83.69 | 85.65 | 58,749 | +1.19(+1.41%) |
Jan 25, 2008 | 86.26 | 86.67 | 84.35 | 84.45 | 34,971 | -1.10(-1.28%) |
Jan 24, 2008 | 84.09 | 85.65 | 83.99 | 85.55 | 52,477 | +2.26(+2.72%) |
Jan 23, 2008 | 79.52 | 83.32 | 78.93 | 83.29 | 142,546 | +0.96(+1.16%) |
Jan 22, 2008 | 79.79 | 83.30 | 66.52 | 82.33 | 235,885 | -1.55(-1.85%) |
Jan 21, 2008 | 83.94 | 84.98 | 82.73 | 83.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 83.94 | 84.98 | 82.73 | 83.88 | 51,486 | +0.19(+0.23%) |
Jan 17, 2008 | 86.64 | 87.20 | 83.63 | 83.69 | 197,576 | -2.97(-3.43%) |
Jan 16, 2008 | 87.65 | 87.84 | 85.50 | 86.66 | 43,949 | -1.25(-1.42%) |
Jan 15, 2008 | 89.30 | 89.37 | 87.73 | 87.91 | 29,615 | -2.31(-2.56%) |
Jan 14, 2008 | 89.55 | 91.32 | 89.35 | 90.23 | 31,389 | +1.16(+1.31%) |
Jan 11, 2008 | 89.85 | 90.04 | 88.64 | 89.06 | 17,371 | -1.38(-1.53%) |
Jan 10, 2008 | 88.59 | 90.93 | 88.59 | 90.45 | 55,672 | +0.79(+0.88%) |
Jan 09, 2008 | 89.15 | 89.66 | 87.30 | 89.65 | 60,800 | +0.54(+0.60%) |
Jan 08, 2008 | 91.12 | 91.88 | 89.12 | 89.12 | 52,219 | -1.79(-1.97%) |
Jan 07, 2008 | 91.91 | 92.35 | 89.99 | 90.90 | 115,113 | -0.84(-0.92%) |
Jan 04, 2008 | 93.73 | 93.74 | 91.69 | 91.75 | 28,255 | -2.83(-2.99%) |
Jan 03, 2008 | 94.77 | 95.35 | 94.46 | 94.57 | 54,134 | -0.14(-0.15%) |
Jan 02, 2008 | 95.53 | 96.06 | 94.31 | 94.72 | 38,405 | -0.93(-0.97%) |
Jan 01, 2008 | 95.85 | 96.29 | 95.53 | 95.64 | 17,057 | +0.00(+0.00%) |
Dec 31, 2007 | 95.85 | 96.29 | 95.53 | 95.64 | 17,057 | -0.68(-0.70%) |
Dec 28, 2007 | 96.74 | 96.92 | 95.92 | 96.32 | 18,627 | +0.07(+0.07%) |
Dec 27, 2007 | 97.63 | 97.80 | 96.17 | 96.26 | 58,289 | -1.58(-1.61%) |
Dec 26, 2007 | 97.34 | 97.97 | 97.29 | 97.83 | 48,138 | +0.23(+0.24%) |
Dec 24, 2007 | 97.27 | 97.61 | 97.19 | 97.60 | 40,917 | +0.74(+0.76%) |
Dec 21, 2007 | 96.28 | 96.92 | 96.26 | 96.87 | 48,347 | +1.42(+1.49%) |
Dec 20, 2007 | 94.59 | 95.44 | 94.08 | 95.44 | 35,685 | +1.37(+1.45%) |
Dec 19, 2007 | 93.46 | 94.26 | 93.39 | 94.08 | 17,999 | +0.68(+0.73%) |
Dec 18, 2007 | 93.38 | 93.64 | 92.00 | 93.40 | 41,022 | +0.71(+0.76%) |
Dec 17, 2007 | 94.43 | 94.43 | 92.50 | 92.69 | 21,348 | -1.93(-2.04%) |
Dec 14, 2007 | 94.99 | 95.57 | 94.40 | 94.62 | 47,719 | -0.91(-0.95%) |
Dec 13, 2007 | 95.51 | 95.67 | 94.50 | 95.53 | 84,137 | -0.25(-0.26%) |
Dec 12, 2007 | 96.47 | 96.92 | 94.78 | 95.78 | 32,650 | +0.72(+0.75%) |
Dec 11, 2007 | 98.07 | 98.07 | 94.93 | 95.06 | 48,870 | -2.56(-2.62%) |
Dec 10, 2007 | 97.23 | 97.87 | 97.06 | 97.62 | 35,894 | +0.87(+0.90%) |
Dec 07, 2007 | 96.90 | 97.10 | 96.47 | 96.75 | 25,952 | +0.20(+0.21%) |
Dec 06, 2007 | 94.98 | 96.67 | 94.98 | 96.55 | 43,742 | +1.59(+1.67%) |
Dec 05, 2007 | 94.69 | 95.25 | 94.61 | 94.97 | 34,220 | +1.42(+1.52%) |
Dec 04, 2007 | 93.64 | 93.90 | 93.25 | 93.54 | 29,929 | -0.54(-0.57%) |
Dec 03, 2007 | 94.72 | 94.72 | 94.07 | 94.08 | 19,621 | -0.23(-0.24%) |
Nov 30, 2007 | 95.17 | 95.30 | 93.65 | 94.31 | 82,086 | +0.54(+0.58%) |
Nov 29, 2007 | 92.61 | 94.20 | 92.61 | 93.76 | 9,972 | -0.08(-0.08%) |
Nov 28, 2007 | 91.87 | 93.88 | 91.74 | 93.84 | 27,261 | +3.17(+3.50%) |
Nov 27, 2007 | 90.61 | 90.96 | 89.60 | 90.67 | 29,641 | +0.88(+0.98%) |
Nov 26, 2007 | 90.98 | 91.76 | 89.66 | 89.79 | 12,871 | -0.83(-0.92%) |
Nov 23, 2007 | 89.90 | 90.93 | 89.57 | 90.62 | 20,720 | +1.12(+1.25%) |
Nov 21, 2007 | 90.03 | 90.45 | 88.86 | 89.50 | 14,057 | -1.07(-1.18%) |
Nov 20, 2007 | 91.45 | 92.19 | 89.44 | 90.57 | 32,859 | -0.32(-0.35%) |
Nov 19, 2007 | 92.10 | 92.14 | 90.68 | 90.89 | 19,569 | -1.73(-1.87%) |
Nov 16, 2007 | 92.95 | 92.95 | 91.66 | 92.61 | 11,201 | +0.52(+0.57%) |
Nov 15, 2007 | 92.98 | 93.26 | 91.53 | 92.09 | 24,906 | -1.16(-1.25%) |
Nov 14, 2007 | 94.05 | 94.23 | 92.92 | 93.26 | 21,452 | -0.15(-0.16%) |
Nov 13, 2007 | 92.06 | 93.41 | 91.83 | 93.41 | 18,836 | +2.37(+2.60%) |
Nov 12, 2007 | 93.18 | 93.18 | 90.99 | 91.04 | 20,720 | -2.31(-2.48%) |
Nov 09, 2007 | 94.85 | 94.85 | 93.16 | 93.35 | 27,641 | -2.05(-2.15%) |
Nov 08, 2007 | 96.33 | 96.33 | 93.52 | 95.41 | 73,044 | -0.15(-0.16%) |
Nov 07, 2007 | 96.29 | 97.42 | 95.56 | 95.56 | 35,214 | -2.47(-2.52%) |
Nov 06, 2007 | 97.13 | 98.02 | 96.60 | 98.02 | 14,336 | +1.54(+1.59%) |
Nov 05, 2007 | 97.26 | 97.26 | 96.03 | 96.49 | 18,334 | -1.07(-1.10%) |
Nov 02, 2007 | 97.46 | 97.56 | 96.43 | 97.56 | 49,080 | +0.50(+0.51%) |
Nov 01, 2007 | 97.80 | 98.40 | 97.06 | 97.06 | 54,312 | -2.17(-2.19%) |
Oct 31, 2007 | 98.08 | 99.59 | 97.66 | 99.23 | 30,348 | +1.37(+1.40%) |
Oct 30, 2007 | 98.32 | 98.50 | 97.86 | 97.86 | 13,708 | -0.90(-0.91%) |
Oct 29, 2007 | 98.58 | 98.94 | 98.18 | 98.76 | 27,941 | +1.06(+1.09%) |
Oct 26, 2007 | 97.91 | 97.91 | 97.13 | 97.70 | 25,534 | +0.73(+0.75%) |
Oct 25, 2007 | 96.83 | 97.20 | 95.93 | 96.97 | 38,824 | -0.13(-0.14%) |
Oct 24, 2007 | 96.79 | 97.11 | 95.24 | 97.11 | 61,009 | -0.44(-0.45%) |
Oct 23, 2007 | 97.05 | 97.55 | 96.27 | 97.55 | 207,412 | +1.38(+1.43%) |
Oct 22, 2007 | 94.71 | 96.24 | 94.50 | 96.17 | 38,091 | +0.71(+0.74%) |
Oct 19, 2007 | 97.99 | 98.00 | 95.44 | 95.46 | 62,370 | -3.03(-3.08%) |
Oct 18, 2007 | 97.63 | 98.61 | 97.45 | 98.49 | 25,324 | +0.58(+0.60%) |
Oct 17, 2007 | 98.44 | 98.44 | 97.03 | 97.91 | 22,394 | +0.24(+0.24%) |
Oct 16, 2007 | 98.08 | 98.17 | 97.56 | 97.67 | 25,743 | -0.62(-0.63%) |
Oct 15, 2007 | 99.14 | 99.14 | 97.76 | 98.29 | 18,627 | -0.70(-0.70%) |
Oct 12, 2007 | 98.54 | 99.06 | 98.45 | 98.99 | 9,418 | +0.81(+0.83%) |
Oct 11, 2007 | 99.84 | 99.98 | 97.56 | 98.18 | 26,057 | -0.96(-0.96%) |
Oct 10, 2007 | 98.95 | 99.42 | 98.47 | 99.13 | 14,232 | +0.12(+0.13%) |
Oct 09, 2007 | 98.33 | 99.02 | 98.20 | 99.01 | 15,069 | +0.82(+0.84%) |
Oct 08, 2007 | 98.32 | 98.50 | 97.85 | 98.19 | 23,964 | -0.41(-0.42%) |
Oct 05, 2007 | 97.85 | 98.78 | 97.66 | 98.60 | 134,891 | +1.44(+1.49%) |
Oct 04, 2007 | 97.16 | 97.25 | 96.71 | 97.15 | 43,742 | -0.15(-0.16%) |
Oct 03, 2007 | 97.56 | 97.74 | 97.03 | 97.31 | 36,312 | -0.45(-0.46%) |
Oct 02, 2007 | 97.43 | 97.78 | 97.09 | 97.76 | 513,195 | +0.46(+0.47%) |
Oct 01, 2007 | 96.40 | 97.46 | 96.40 | 97.30 | 45,522 | +1.26(+1.31%) |
Sep 28, 2007 | 96.35 | 96.60 | 95.75 | 96.04 | 24,592 | -0.03(-0.03%) |
Sep 27, 2007 | 95.93 | 96.26 | 95.63 | 96.07 | 25,220 | +0.82(+0.86%) |
Sep 26, 2007 | 95.30 | 95.34 | 94.80 | 95.24 | 27,941 | +0.42(+0.44%) |
Sep 25, 2007 | 93.91 | 94.82 | 93.80 | 94.82 | 12,557 | +0.48(+0.51%) |
Sep 24, 2007 | 94.84 | 95.11 | 94.26 | 94.34 | 18,941 | -0.45(-0.47%) |
Sep 21, 2007 | 94.41 | 95.21 | 94.41 | 94.79 | 18,627 | +0.42(+0.45%) |
Sep 20, 2007 | 94.64 | 94.86 | 94.25 | 94.37 | 24,801 | -0.55(-0.58%) |
Sep 19, 2007 | 95.13 | 95.61 | 94.45 | 94.93 | 73,777 | +0.70(+0.74%) |
Sep 18, 2007 | 92.19 | 94.34 | 91.98 | 94.23 | 22,499 | +2.58(+2.82%) |
Sep 17, 2007 | 92.30 | 92.30 | 91.44 | 91.65 | 23,022 | -0.63(-0.68%) |
Sep 14, 2007 | 91.59 | 92.40 | 91.54 | 92.28 | 14,336 | +0.17(+0.19%) |
Sep 13, 2007 | 92.13 | 92.61 | 92.02 | 92.11 | 13,708 | +0.11(+0.11%) |
Sep 12, 2007 | 92.03 | 92.59 | 92.00 | 92.00 | 13,708 | +0.16(+0.18%) |
Sep 11, 2007 | 90.92 | 91.86 | 90.92 | 91.84 | 29,092 | +1.46(+1.62%) |
Sep 10, 2007 | 91.17 | 91.29 | 89.55 | 90.38 | 37,882 | -0.60(-0.66%) |
Sep 07, 2007 | 91.21 | 91.53 | 90.73 | 90.98 | 20,197 | -1.72(-1.86%) |
Sep 06, 2007 | 92.58 | 92.72 | 92.12 | 92.70 | 13,918 | +0.46(+0.50%) |
Sep 05, 2007 | 92.46 | 92.57 | 91.75 | 92.24 | 27,941 | -0.65(-0.70%) |
Sep 04, 2007 | 91.50 | 93.54 | 91.43 | 92.89 | 26,685 | +1.14(+1.24%) |
Aug 31, 2007 | 91.30 | 91.75 | 90.92 | 91.75 | 8,895 | +1.63(+1.81%) |
Aug 30, 2007 | 89.95 | 90.75 | 89.71 | 90.12 | 8,476 | -0.09(-0.10%) |
Aug 29, 2007 | 89.13 | 90.21 | 88.67 | 90.21 | 12,871 | +1.89(+2.14%) |
Aug 28, 2007 | 89.90 | 89.90 | 87.95 | 88.31 | 44,161 | -2.27(-2.51%) |
Aug 27, 2007 | 91.07 | 91.15 | 90.48 | 90.59 | 8,895 | -0.74(-0.81%) |
Aug 24, 2007 | 90.06 | 91.36 | 90.06 | 91.32 | 39,138 | +1.38(+1.53%) |
Aug 23, 2007 | 90.88 | 90.88 | 89.55 | 89.95 | 60,486 | -0.35(-0.39%) |
Aug 22, 2007 | 89.97 | 90.52 | 89.83 | 90.30 | 21,452 | +1.36(+1.53%) |
Aug 21, 2007 | 88.33 | 89.18 | 88.33 | 88.95 | 10,360 | +0.21(+0.24%) |
Aug 20, 2007 | 88.25 | 88.83 | 87.80 | 88.73 | 9,732 | +0.78(+0.89%) |
Aug 17, 2007 | 88.51 | 89.15 | 86.56 | 87.95 | 16,325 | +1.69(+1.96%) |
Aug 16, 2007 | 86.14 | 86.42 | 83.70 | 86.26 | 126,833 | -0.60(-0.69%) |
Aug 15, 2007 | 89.11 | 89.41 | 86.84 | 86.86 | 32,754 | -2.44(-2.73%) |
Aug 14, 2007 | 91.02 | 91.31 | 89.19 | 89.30 | 14,755 | -1.75(-1.92%) |
Aug 13, 2007 | 91.64 | 91.89 | 90.84 | 91.05 | 59,544 | +0.17(+0.19%) |
Aug 10, 2007 | 89.82 | 91.67 | 89.60 | 90.88 | 25,429 | -0.48(-0.52%) |
Aug 09, 2007 | 91.60 | 93.18 | 91.30 | 91.35 | 67,288 | -1.61(-1.74%) |
Aug 08, 2007 | 92.38 | 94.13 | 92.38 | 92.97 | 71,893 | +1.36(+1.48%) |
Aug 07, 2007 | 90.46 | 91.74 | 90.17 | 91.61 | 22,813 | +1.27(+1.41%) |
Aug 06, 2007 | 89.56 | 90.53 | 88.45 | 90.34 | 41,859 | +0.64(+0.71%) |
Aug 03, 2007 | 90.30 | 91.62 | 89.70 | 89.70 | 38,301 | -1.92(-2.10%) |
Aug 02, 2007 | 91.13 | 91.68 | 90.97 | 91.62 | 15,487 | +0.78(+0.86%) |
Aug 01, 2007 | 91.00 | 91.08 | 89.51 | 90.84 | 43,324 | +0.26(+0.28%) |
Jul 31, 2007 | 92.61 | 92.87 | 90.58 | 90.58 | 12,243 | -1.19(-1.30%) |
Jul 30, 2007 | 90.70 | 92.08 | 90.47 | 91.77 | 16,011 | +1.56(+1.73%) |
Jul 27, 2007 | 91.32 | 91.95 | 90.22 | 90.22 | 26,371 | -1.39(-1.51%) |
Jul 26, 2007 | 91.80 | 92.55 | 90.34 | 91.60 | 77,335 | -1.88(-2.01%) |
Jul 25, 2007 | 94.19 | 94.34 | 92.83 | 93.48 | 24,278 | +0.03(+0.03%) |
Jul 24, 2007 | 94.97 | 95.13 | 93.45 | 93.46 | 19,778 | -2.24(-2.34%) |
Jul 23, 2007 | 96.41 | 96.41 | 95.65 | 95.69 | 30,034 | +0.14(+0.15%) |
Jul 20, 2007 | 96.50 | 96.50 | 95.29 | 95.55 | 23,336 | -0.88(-0.91%) |
Jul 19, 2007 | 96.53 | 96.55 | 96.06 | 96.43 | 31,289 | +0.70(+0.73%) |
Jul 18, 2007 | 95.09 | 95.73 | 94.98 | 95.73 | 11,406 | +0.03(+0.03%) |
Jul 17, 2007 | 95.95 | 96.09 | 95.49 | 95.70 | 43,742 | +0.08(+0.08%) |
Jul 16, 2007 | 95.79 | 96.16 | 95.46 | 95.62 | 19,883 | -0.39(-0.41%) |
Jul 13, 2007 | 95.56 | 96.14 | 95.56 | 96.02 | 109,357 | +0.45(+0.47%) |
Jul 12, 2007 | 94.78 | 95.75 | 94.75 | 95.57 | 24,487 | +1.42(+1.51%) |
Jul 11, 2007 | 93.80 | 94.14 | 93.66 | 94.14 | 7,534 | +0.63(+0.67%) |
Jul 10, 2007 | 94.11 | 94.29 | 93.51 | 93.51 | 13,394 | -1.01(-1.07%) |
Jul 09, 2007 | 94.59 | 94.71 | 94.08 | 94.53 | 121,287 | +0.32(+0.34%) |
Jul 06, 2007 | 93.66 | 94.33 | 93.52 | 94.20 | 7,743 | +0.74(+0.79%) |
Jul 05, 2007 | 93.26 | 93.47 | 93.05 | 93.47 | 5,337 | +0.30(+0.32%) |
Jul 03, 2007 | 93.26 | 93.26 | 93.09 | 93.17 | 7,743 | +0.44(+0.47%) |
Jul 02, 2007 | 92.14 | 92.73 | 92.14 | 92.73 | 4,395 | +1.12(+1.22%) |
Jun 29, 2007 | 92.34 | 92.34 | 91.61 | 91.61 | 8,267 | -0.14(-0.16%) |
Jun 28, 2007 | 91.91 | 92.26 | 91.75 | 91.75 | 14,441 | +0.03(+0.03%) |
Jun 27, 2007 | 90.03 | 91.75 | 90.03 | 91.73 | 5,337 | +1.13(+1.24%) |
Jun 26, 2007 | 91.38 | 91.46 | 90.48 | 90.60 | 30,034 | -0.48(-0.52%) |
Jun 25, 2007 | 91.94 | 92.14 | 90.88 | 91.08 | 11,929 | -0.91(-0.99%) |
Jun 22, 2007 | 92.41 | 92.56 | 91.55 | 91.98 | 12,034 | -0.71(-0.76%) |
Jun 21, 2007 | 92.11 | 92.69 | 91.62 | 92.69 | 15,278 | +0.71(+0.77%) |
Jun 20, 2007 | 92.98 | 93.11 | 91.91 | 91.98 | 10,464 | -0.94(-1.01%) |
Jun 19, 2007 | 92.67 | 92.92 | 92.34 | 92.92 | 6,906 | +0.05(+0.05%) |
Jun 18, 2007 | 93.26 | 93.26 | 92.67 | 92.87 | 7,743 | -0.12(-0.13%) |
Jun 15, 2007 | 93.27 | 93.28 | 92.90 | 93.00 | 26,057 | +0.64(+0.69%) |
Jun 14, 2007 | 91.96 | 92.40 | 91.88 | 92.36 | 25,743 | +0.89(+0.97%) |
Jun 13, 2007 | 90.80 | 91.47 | 90.57 | 91.47 | 31,603 | +1.35(+1.49%) |
Jun 12, 2007 | 90.76 | 91.03 | 90.12 | 90.12 | 38,510 | -0.90(-0.98%) |
Jun 11, 2007 | 90.69 | 91.29 | 90.42 | 91.02 | 50,545 | +0.54(+0.59%) |
Jun 08, 2007 | 89.49 | 90.53 | 89.24 | 90.48 | 19,778 | +0.81(+0.91%) |
Jun 07, 2007 | 91.08 | 91.37 | 89.67 | 89.67 | 14,022 | -1.87(-2.05%) |
Jun 06, 2007 | 92.31 | 92.31 | 91.33 | 91.54 | 14,546 | -1.10(-1.19%) |
Jun 05, 2007 | 92.87 | 92.91 | 92.26 | 92.64 | 28,882 | -0.54(-0.58%) |
Jun 04, 2007 | 92.66 | 93.19 | 92.56 | 93.19 | 25,534 | +0.47(+0.50%) |
Jun 01, 2007 | 92.78 | 93.05 | 92.61 | 92.72 | 20,720 | +0.47(+0.51%) |
May 31, 2007 | 92.19 | 92.48 | 92.00 | 92.25 | 17,580 | +0.58(+0.64%) |
May 30, 2007 | 90.15 | 91.74 | 90.03 | 91.67 | 49,707 | +0.98(+1.09%) |
May 29, 2007 | 90.64 | 91.01 | 90.29 | 90.68 | 87,799 | +0.36(+0.40%) |
May 25, 2007 | 90.03 | 90.42 | 90.03 | 90.32 | 53,998 | +0.68(+0.76%) |
May 24, 2007 | 91.01 | 91.46 | 89.64 | 89.64 | 52,114 | -1.43(-1.57%) |
May 23, 2007 | 91.65 | 91.79 | 90.99 | 91.08 | 40,708 | -0.14(-0.16%) |
May 22, 2007 | 91.41 | 91.52 | 91.13 | 91.22 | 11,825 | +0.11(+0.12%) |
May 21, 2007 | 90.61 | 91.48 | 90.61 | 91.11 | 19,673 | +0.69(+0.76%) |
May 18, 2007 | 90.01 | 90.43 | 89.84 | 90.43 | 8,476 | +0.59(+0.66%) |
May 17, 2007 | 89.46 | 90.09 | 89.46 | 89.83 | 12,453 | +0.11(+0.13%) |
May 16, 2007 | 89.64 | 89.72 | 88.91 | 89.72 | 7,220 | +0.40(+0.45%) |
May 15, 2007 | 89.76 | 90.38 | 89.32 | 89.32 | 15,278 | -0.38(-0.43%) |
May 14, 2007 | 90.58 | 90.63 | 89.67 | 89.70 | 11,092 | -0.55(-0.61%) |
May 11, 2007 | 89.42 | 90.29 | 89.42 | 90.25 | 9,732 | +1.07(+1.20%) |
May 10, 2007 | 90.26 | 90.39 | 89.08 | 89.18 | 9,209 | -1.54(-1.70%) |
May 09, 2007 | 89.74 | 90.80 | 89.74 | 90.72 | 10,255 | +0.75(+0.84%) |
May 08, 2007 | 89.78 | 90.00 | 89.25 | 89.97 | 4,918 | -0.11(-0.12%) |
May 07, 2007 | 90.24 | 90.49 | 90.03 | 90.07 | 12,243 | -0.16(-0.18%) |
May 04, 2007 | 90.29 | 90.46 | 89.87 | 90.24 | 21,034 | +0.11(+0.13%) |
May 03, 2007 | 89.98 | 90.15 | 89.59 | 90.12 | 13,708 | +0.45(+0.50%) |
May 02, 2007 | 88.84 | 89.98 | 88.75 | 89.67 | 47,614 | +1.29(+1.46%) |