Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 83.72 | 84.30 | 82.48 | 82.48 | 2,703,026 | -1.28(-1.53%) |
Apr 29, 2008 | 82.58 | 84.31 | 81.76 | 83.76 | 2,703,528 | +1.55(+1.88%) |
Apr 28, 2008 | 81.52 | 82.83 | 80.37 | 82.22 | 2,368,362 | +0.95(+1.16%) |
Apr 25, 2008 | 81.74 | 81.83 | 80.19 | 81.27 | 2,098,494 | -0.25(-0.31%) |
Apr 24, 2008 | 80.44 | 81.95 | 79.88 | 81.52 | 1,951,461 | +1.36(+1.70%) |
Apr 23, 2008 | 80.66 | 81.61 | 79.80 | 80.16 | 2,105,707 | -0.34(-0.43%) |
Apr 22, 2008 | 81.81 | 82.09 | 79.95 | 80.50 | 2,573,556 | -1.62(-1.97%) |
Apr 21, 2008 | 83.03 | 83.03 | 81.73 | 82.12 | 2,434,536 | -1.08(-1.30%) |
Apr 18, 2008 | 83.11 | 83.71 | 82.53 | 83.21 | 2,808,233 | +1.51(+1.84%) |
Apr 17, 2008 | 83.08 | 83.29 | 80.91 | 81.70 | 1,821,830 | -1.78(-2.13%) |
Apr 16, 2008 | 81.60 | 83.64 | 81.05 | 83.48 | 2,235,238 | +2.89(+3.59%) |
Apr 15, 2008 | 80.21 | 80.87 | 79.33 | 80.59 | 1,571,684 | +0.73(+0.92%) |
Apr 14, 2008 | 79.63 | 80.40 | 79.28 | 79.86 | 1,375,371 | -0.07(-0.09%) |
Apr 11, 2008 | 80.04 | 81.66 | 79.68 | 79.93 | 3,014,429 | -1.24(-1.53%) |
Apr 10, 2008 | 80.01 | 81.63 | 79.58 | 81.17 | 2,404,529 | +1.06(+1.32%) |
Apr 09, 2008 | 81.05 | 81.85 | 79.89 | 80.11 | 4,658,409 | -2.53(-3.06%) |
Apr 08, 2008 | 82.40 | 82.81 | 81.38 | 82.64 | 2,843,446 | -0.37(-0.45%) |
Apr 07, 2008 | 83.78 | 84.12 | 82.29 | 83.01 | 2,084,923 | -0.34(-0.40%) |
Apr 04, 2008 | 83.78 | 84.36 | 82.76 | 83.34 | 2,410,725 | -0.69(-0.82%) |
Apr 03, 2008 | 82.68 | 84.44 | 82.42 | 84.03 | 2,544,658 | +0.29(+0.35%) |
Apr 02, 2008 | 84.07 | 85.18 | 83.30 | 83.74 | 3,399,150 | -0.33(-0.39%) |
Apr 01, 2008 | 80.79 | 84.07 | 80.78 | 84.07 | 7,182,457 | +4.34(+5.44%) |
Mar 31, 2008 | 78.34 | 80.13 | 77.92 | 79.73 | 2,883,458 | +1.20(+1.53%) |
Mar 28, 2008 | 78.77 | 79.64 | 78.16 | 78.53 | 2,290,791 | -0.39(-0.49%) |
Mar 27, 2008 | 78.53 | 79.51 | 77.90 | 78.91 | 3,604,354 | +0.40(+0.51%) |
Mar 26, 2008 | 78.29 | 78.87 | 77.65 | 78.51 | 2,288,585 | -0.17(-0.22%) |
Mar 25, 2008 | 78.29 | 79.09 | 77.00 | 78.68 | 2,936,062 | +0.59(+0.75%) |
Mar 24, 2008 | 75.02 | 79.14 | 74.89 | 78.09 | 3,874,706 | +3.23(+4.31%) |
Mar 21, 2008 | 72.29 | 74.88 | 72.10 | 74.87 | 4,939,832 | +0.00(+0.00%) |
Mar 20, 2008 | 72.29 | 74.88 | 72.10 | 74.87 | 4,939,832 | +0.68(+0.92%) |
Mar 19, 2008 | 75.52 | 76.56 | 74.19 | 74.19 | 3,449,066 | -0.59(-0.79%) |
Mar 18, 2008 | 72.23 | 74.78 | 71.80 | 74.78 | 3,996,318 | +3.76(+5.29%) |
Mar 17, 2008 | 71.37 | 72.61 | 70.98 | 71.02 | 5,427,639 | -1.94(-2.65%) |
Mar 14, 2008 | 75.32 | 75.56 | 71.92 | 72.96 | 4,964,212 | -1.95(-2.61%) |
Mar 13, 2008 | 73.84 | 75.47 | 73.73 | 74.91 | 5,378,402 | +0.01(+0.01%) |
Mar 12, 2008 | 75.20 | 76.49 | 73.86 | 74.90 | 3,130,679 | -0.95(-1.25%) |
Mar 11, 2008 | 74.60 | 75.85 | 73.48 | 75.85 | 3,013,582 | +2.74(+3.75%) |
Mar 10, 2008 | 74.81 | 75.53 | 73.04 | 73.10 | 3,223,171 | -1.49(-2.00%) |
Mar 07, 2008 | 75.99 | 76.19 | 74.21 | 74.59 | 3,467,490 | -1.85(-2.42%) |
Mar 06, 2008 | 77.50 | 77.56 | 76.12 | 76.44 | 2,731,631 | -1.29(-1.66%) |
Mar 05, 2008 | 77.78 | 79.24 | 76.92 | 77.73 | 3,784,913 | +0.03(+0.04%) |
Mar 04, 2008 | 75.90 | 77.91 | 75.38 | 77.70 | 3,867,666 | +0.94(+1.22%) |
Mar 03, 2008 | 75.71 | 76.90 | 75.38 | 76.76 | 2,689,477 | +0.94(+1.24%) |
Feb 29, 2008 | 76.23 | 77.25 | 75.73 | 75.82 | 3,244,046 | -0.91(-1.19%) |
Feb 28, 2008 | 77.59 | 77.85 | 76.62 | 76.74 | 2,381,503 | -1.41(-1.81%) |
Feb 27, 2008 | 77.65 | 78.55 | 77.36 | 78.15 | 1,937,288 | -0.12(-0.15%) |
Feb 26, 2008 | 76.97 | 78.89 | 76.86 | 78.27 | 2,312,077 | +1.08(+1.39%) |
Feb 25, 2008 | 76.63 | 77.39 | 75.62 | 77.19 | 2,410,750 | +0.54(+0.71%) |
Feb 22, 2008 | 77.29 | 77.29 | 74.97 | 76.65 | 2,562,199 | -0.20(-0.26%) |
Feb 21, 2008 | 77.42 | 78.02 | 76.54 | 76.85 | 2,589,436 | -0.53(-0.69%) |
Feb 20, 2008 | 76.27 | 77.83 | 75.96 | 77.38 | 2,736,277 | +0.59(+0.77%) |
Feb 19, 2008 | 76.36 | 77.37 | 75.76 | 76.79 | 3,982,890 | +1.14(+1.51%) |
Feb 18, 2008 | 75.29 | 76.10 | 74.81 | 75.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.29 | 76.10 | 74.81 | 75.64 | 2,430,845 | -0.08(-0.10%) |
Feb 14, 2008 | 76.60 | 77.42 | 75.69 | 75.72 | 2,241,248 | -1.01(-1.31%) |
Feb 13, 2008 | 77.86 | 77.86 | 75.41 | 76.73 | 2,185,912 | +0.93(+1.23%) |
Feb 12, 2008 | 76.42 | 77.12 | 75.33 | 75.80 | 2,290,806 | -0.30(-0.40%) |
Feb 11, 2008 | 75.54 | 76.57 | 74.37 | 76.10 | 2,048,695 | +0.39(+0.51%) |
Feb 08, 2008 | 77.01 | 77.62 | 75.39 | 75.71 | 2,848,580 | -1.86(-2.40%) |
Feb 07, 2008 | 76.99 | 78.19 | 76.72 | 77.57 | 2,911,741 | +0.51(+0.66%) |
Feb 06, 2008 | 77.11 | 78.79 | 76.28 | 77.06 | 2,269,479 | +0.49(+0.64%) |
Feb 05, 2008 | 78.42 | 78.42 | 76.44 | 76.57 | 3,660,040 | -2.37(-3.00%) |
Feb 04, 2008 | 80.40 | 80.99 | 78.72 | 78.94 | 2,246,105 | -1.44(-1.79%) |
Feb 01, 2008 | 80.61 | 80.79 | 79.07 | 80.37 | 3,195,295 | +0.09(+0.11%) |
Jan 31, 2008 | 78.08 | 81.13 | 77.57 | 80.29 | 3,446,561 | +1.10(+1.39%) |
Jan 30, 2008 | 78.90 | 80.44 | 78.80 | 79.19 | 4,730,220 | -0.68(-0.85%) |
Jan 29, 2008 | 79.45 | 80.74 | 79.22 | 79.87 | 3,856,307 | +0.95(+1.21%) |
Jan 28, 2008 | 77.44 | 78.91 | 76.58 | 78.91 | 4,089,146 | +1.51(+1.96%) |
Jan 25, 2008 | 76.73 | 78.68 | 76.51 | 77.40 | 6,038,189 | +1.25(+1.64%) |
Jan 24, 2008 | 77.10 | 77.34 | 74.77 | 76.15 | 4,755,874 | -0.41(-0.54%) |
Jan 23, 2008 | 70.17 | 77.01 | 69.72 | 76.56 | 9,273,713 | +4.15(+5.73%) |
Jan 22, 2008 | 69.65 | 72.90 | 68.83 | 72.42 | 5,270,666 | +0.14(+0.19%) |
Jan 21, 2008 | 71.57 | 72.66 | 70.82 | 72.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.57 | 72.66 | 70.82 | 72.28 | 4,130,639 | +1.06(+1.49%) |
Jan 17, 2008 | 72.68 | 73.42 | 71.01 | 71.22 | 3,935,980 | -1.40(-1.93%) |
Jan 16, 2008 | 71.18 | 73.23 | 70.82 | 72.62 | 5,518,197 | +0.98(+1.37%) |
Jan 15, 2008 | 72.06 | 72.61 | 71.60 | 71.64 | 3,698,992 | -1.18(-1.62%) |
Jan 14, 2008 | 73.04 | 73.47 | 72.20 | 72.82 | 2,196,385 | +0.52(+0.71%) |
Jan 11, 2008 | 72.63 | 72.92 | 71.79 | 72.30 | 4,122,395 | -0.84(-1.15%) |
Jan 10, 2008 | 70.56 | 73.87 | 70.56 | 73.15 | 5,482,753 | +1.93(+2.71%) |
Jan 09, 2008 | 71.06 | 71.33 | 69.84 | 71.22 | 4,437,685 | +0.00(+0.00%) |
Jan 08, 2008 | 72.33 | 72.87 | 71.12 | 71.22 | 5,307,104 | -0.61(-0.85%) |
Jan 07, 2008 | 72.95 | 73.41 | 71.11 | 71.83 | 4,639,747 | -0.52(-0.73%) |
Jan 04, 2008 | 74.64 | 74.64 | 71.56 | 72.36 | 5,018,094 | -2.76(-3.68%) |
Jan 03, 2008 | 74.52 | 75.45 | 74.27 | 75.12 | 3,048,704 | +0.99(+1.33%) |
Jan 02, 2008 | 76.20 | 76.20 | 73.18 | 74.13 | 7,571,602 | -2.59(-3.38%) |
Jan 01, 2008 | 77.55 | 77.62 | 76.58 | 76.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 77.55 | 77.62 | 76.58 | 76.72 | 3,330,051 | -1.25(-1.60%) |
Dec 28, 2007 | 78.82 | 79.67 | 76.98 | 77.97 | 3,180,831 | -1.10(-1.39%) |
Dec 27, 2007 | 79.76 | 79.89 | 78.85 | 79.07 | 3,115,556 | -0.87(-1.09%) |
Dec 26, 2007 | 79.15 | 80.19 | 79.02 | 79.94 | 3,302,282 | +0.67(+0.85%) |
Dec 24, 2007 | 80.19 | 80.87 | 78.96 | 79.27 | 2,564,115 | -1.86(-2.29%) |
Dec 21, 2007 | 79.68 | 82.15 | 79.68 | 81.12 | 4,366,522 | +0.57(+0.70%) |
Dec 20, 2007 | 81.84 | 81.84 | 79.90 | 80.56 | 3,233,249 | -0.86(-1.06%) |
Dec 19, 2007 | 83.26 | 83.26 | 81.23 | 81.42 | 2,349,452 | -1.83(-2.20%) |
Dec 18, 2007 | 83.02 | 83.33 | 82.38 | 83.25 | 2,407,070 | +0.74(+0.90%) |
Dec 17, 2007 | 82.00 | 83.18 | 81.77 | 82.51 | 2,778,658 | -0.02(-0.02%) |
Dec 14, 2007 | 82.45 | 83.94 | 82.43 | 82.53 | 2,985,335 | -1.09(-1.31%) |
Dec 13, 2007 | 82.08 | 83.74 | 81.96 | 83.62 | 2,738,054 | -0.67(-0.80%) |
Dec 12, 2007 | 85.82 | 86.63 | 83.21 | 84.29 | 2,536,419 | +0.26(+0.31%) |
Dec 11, 2007 | 86.74 | 87.08 | 84.03 | 84.03 | 2,601,787 | -2.75(-3.17%) |
Dec 10, 2007 | 86.29 | 87.35 | 85.82 | 86.78 | 2,239,673 | +0.56(+0.65%) |
Dec 07, 2007 | 85.06 | 86.64 | 85.06 | 86.23 | 2,073,744 | +1.49(+1.76%) |
Dec 06, 2007 | 84.18 | 84.80 | 83.37 | 84.74 | 1,354,343 | +0.95(+1.14%) |
Dec 05, 2007 | 84.58 | 84.58 | 83.10 | 83.78 | 2,059,111 | +0.15(+0.17%) |
Dec 04, 2007 | 83.33 | 84.56 | 83.09 | 83.64 | 2,158,098 | -0.03(-0.04%) |
Dec 03, 2007 | 83.87 | 85.01 | 83.45 | 83.67 | 2,589,832 | -1.05(-1.24%) |
Nov 30, 2007 | 83.58 | 85.09 | 82.63 | 84.72 | 3,710,340 | +1.96(+2.37%) |
Nov 29, 2007 | 83.13 | 83.43 | 82.34 | 82.76 | 2,273,578 | -0.80(-0.96%) |
Nov 28, 2007 | 80.23 | 83.95 | 80.11 | 83.56 | 4,055,848 | +3.36(+4.19%) |
Nov 27, 2007 | 79.42 | 80.19 | 78.38 | 80.19 | 3,204,722 | +1.34(+1.70%) |
Nov 26, 2007 | 80.37 | 81.39 | 78.64 | 78.85 | 2,724,375 | -1.68(-2.08%) |
Nov 23, 2007 | 79.27 | 80.53 | 79.27 | 80.53 | 1,013,878 | +1.63(+2.06%) |
Nov 21, 2007 | 79.50 | 80.77 | 78.77 | 78.90 | 3,679,591 | -1.41(-1.76%) |
Nov 20, 2007 | 80.80 | 82.20 | 79.30 | 80.31 | 4,060,566 | -0.60(-0.74%) |
Nov 19, 2007 | 82.59 | 83.02 | 79.84 | 80.92 | 4,765,628 | -2.37(-2.84%) |
Nov 16, 2007 | 84.18 | 84.65 | 82.68 | 83.28 | 7,225,220 | -3.93(-4.51%) |
Nov 15, 2007 | 86.60 | 88.32 | 86.53 | 87.21 | 2,168,411 | +0.18(+0.21%) |
Nov 14, 2007 | 88.07 | 88.48 | 86.72 | 87.03 | 1,899,227 | -0.68(-0.77%) |
Nov 13, 2007 | 86.48 | 87.80 | 85.93 | 87.71 | 2,349,304 | +2.13(+2.48%) |
Nov 12, 2007 | 86.39 | 87.21 | 85.18 | 85.59 | 2,642,735 | -0.22(-0.26%) |
Nov 09, 2007 | 87.34 | 88.06 | 85.80 | 85.81 | 2,947,630 | -2.32(-2.64%) |
Nov 08, 2007 | 86.90 | 88.63 | 85.66 | 88.14 | 3,459,550 | +1.55(+1.79%) |
Nov 07, 2007 | 88.11 | 88.67 | 86.49 | 86.59 | 2,084,029 | -2.74(-3.07%) |
Nov 06, 2007 | 88.32 | 89.43 | 88.23 | 89.33 | 1,368,563 | +1.07(+1.21%) |
Nov 05, 2007 | 87.28 | 89.11 | 87.14 | 88.26 | 1,747,729 | +0.14(+0.16%) |
Nov 02, 2007 | 87.33 | 89.48 | 86.45 | 88.13 | 2,740,128 | +1.05(+1.21%) |
Nov 01, 2007 | 88.32 | 88.62 | 86.95 | 87.08 | 2,273,696 | -1.83(-2.06%) |
Oct 31, 2007 | 89.22 | 89.69 | 88.14 | 88.91 | 2,533,935 | +0.09(+0.11%) |
Oct 30, 2007 | 88.62 | 89.36 | 88.36 | 88.82 | 1,413,476 | -0.14(-0.15%) |
Oct 29, 2007 | 89.91 | 90.34 | 88.52 | 88.95 | 1,394,643 | -0.47(-0.53%) |
Oct 26, 2007 | 89.93 | 89.94 | 88.34 | 89.43 | 1,960,339 | +0.55(+0.62%) |
Oct 25, 2007 | 89.92 | 89.92 | 87.66 | 88.88 | 3,504,019 | -0.77(-0.86%) |
Oct 24, 2007 | 89.06 | 90.15 | 88.14 | 89.65 | 2,701,074 | -0.02(-0.02%) |
Oct 23, 2007 | 89.26 | 89.76 | 88.78 | 89.67 | 1,903,154 | +1.02(+1.15%) |
Oct 22, 2007 | 87.67 | 89.16 | 87.67 | 88.64 | 3,839,782 | -0.25(-0.28%) |
Oct 19, 2007 | 90.23 | 90.39 | 88.78 | 88.89 | 3,027,914 | -1.71(-1.89%) |
Oct 18, 2007 | 90.03 | 90.73 | 89.62 | 90.60 | 1,475,775 | +0.38(+0.42%) |
Oct 17, 2007 | 91.20 | 91.47 | 88.96 | 90.23 | 2,177,225 | -0.02(-0.02%) |
Oct 16, 2007 | 90.45 | 91.67 | 90.05 | 90.24 | 2,028,450 | -0.77(-0.84%) |
Oct 15, 2007 | 92.41 | 92.52 | 90.48 | 91.01 | 2,231,039 | -1.49(-1.61%) |
Oct 12, 2007 | 91.53 | 92.85 | 91.37 | 92.50 | 1,682,418 | +0.96(+1.05%) |
Oct 11, 2007 | 92.35 | 93.04 | 90.64 | 91.53 | 2,316,469 | -0.77(-0.84%) |
Oct 10, 2007 | 92.15 | 92.66 | 91.81 | 92.31 | 1,826,907 | +0.15(+0.17%) |
Oct 09, 2007 | 91.43 | 92.66 | 91.43 | 92.15 | 2,466,638 | +0.87(+0.95%) |
Oct 08, 2007 | 91.46 | 91.60 | 90.34 | 91.28 | 1,182,759 | +0.03(+0.04%) |
Oct 05, 2007 | 90.69 | 91.63 | 89.79 | 91.25 | 2,700,377 | +1.13(+1.25%) |
Oct 04, 2007 | 90.77 | 90.87 | 89.75 | 90.12 | 1,440,557 | -0.46(-0.51%) |
Oct 03, 2007 | 91.37 | 91.53 | 89.98 | 90.59 | 2,024,033 | -1.04(-1.14%) |
Oct 02, 2007 | 91.20 | 92.04 | 90.48 | 91.63 | 2,135,033 | +0.26(+0.28%) |
Oct 01, 2007 | 90.33 | 91.61 | 89.91 | 91.37 | 1,892,809 | +1.25(+1.38%) |
Sep 28, 2007 | 90.10 | 90.29 | 89.52 | 90.12 | 2,140,496 | +0.09(+0.11%) |
Sep 27, 2007 | 90.34 | 90.44 | 89.82 | 90.03 | 2,053,323 | -0.08(-0.09%) |
Sep 26, 2007 | 90.23 | 90.35 | 89.36 | 90.11 | 2,422,587 | +0.12(+0.13%) |
Sep 25, 2007 | 88.00 | 90.23 | 88.00 | 89.99 | 2,927,491 | +1.49(+1.68%) |
Sep 24, 2007 | 89.57 | 90.04 | 87.80 | 88.50 | 4,018,225 | -1.07(-1.19%) |
Sep 21, 2007 | 90.11 | 90.85 | 89.00 | 89.56 | 4,149,420 | -0.30(-0.34%) |
Sep 20, 2007 | 90.94 | 91.41 | 89.13 | 89.86 | 8,416,232 | -2.63(-2.85%) |
Sep 19, 2007 | 94.02 | 94.53 | 91.90 | 92.50 | 5,057,178 | -1.27(-1.36%) |
Sep 18, 2007 | 93.48 | 93.85 | 91.63 | 93.77 | 3,377,767 | +0.76(+0.81%) |
Sep 17, 2007 | 93.22 | 93.61 | 92.78 | 93.01 | 1,455,667 | -0.92(-0.98%) |
Sep 14, 2007 | 92.95 | 94.20 | 92.90 | 93.93 | 1,170,089 | +0.22(+0.24%) |
Sep 13, 2007 | 93.34 | 94.43 | 93.00 | 93.71 | 1,297,594 | +0.94(+1.01%) |
Sep 12, 2007 | 92.84 | 93.71 | 92.28 | 92.77 | 1,433,235 | -0.69(-0.74%) |
Sep 11, 2007 | 92.91 | 94.08 | 92.71 | 93.46 | 1,217,279 | +0.54(+0.58%) |
Sep 10, 2007 | 93.22 | 93.54 | 91.83 | 92.92 | 1,777,509 | -0.18(-0.19%) |
Sep 07, 2007 | 93.65 | 94.03 | 92.75 | 93.10 | 1,789,713 | -1.69(-1.78%) |
Sep 06, 2007 | 94.29 | 94.90 | 93.37 | 94.79 | 1,066,645 | +0.22(+0.23%) |
Sep 05, 2007 | 94.55 | 95.02 | 93.68 | 94.57 | 1,514,363 | -0.80(-0.84%) |
Sep 04, 2007 | 94.47 | 95.75 | 93.69 | 95.37 | 1,241,339 | +1.01(+1.07%) |
Aug 31, 2007 | 94.51 | 94.98 | 93.50 | 94.36 | 1,509,017 | +0.61(+0.65%) |
Aug 30, 2007 | 93.61 | 95.04 | 93.26 | 93.75 | 1,257,030 | -0.82(-0.86%) |
Aug 29, 2007 | 93.26 | 94.74 | 92.96 | 94.57 | 1,262,957 | +1.84(+1.99%) |
Aug 28, 2007 | 94.51 | 94.90 | 92.70 | 92.73 | 1,473,915 | -2.37(-2.50%) |
Aug 27, 2007 | 95.51 | 96.11 | 94.72 | 95.10 | 867,779 | -0.46(-0.49%) |
Aug 24, 2007 | 94.68 | 95.57 | 94.49 | 95.57 | 1,203,680 | +0.66(+0.70%) |
Aug 23, 2007 | 95.16 | 95.54 | 94.24 | 94.91 | 2,331,230 | -0.22(-0.24%) |
Aug 22, 2007 | 95.29 | 95.29 | 94.00 | 95.13 | 1,950,227 | +1.51(+1.62%) |
Aug 21, 2007 | 93.44 | 94.03 | 92.10 | 93.62 | 2,298,940 | -0.10(-0.11%) |
Aug 20, 2007 | 92.89 | 93.84 | 92.54 | 93.72 | 2,404,455 | +0.80(+0.86%) |
Aug 17, 2007 | 92.06 | 94.64 | 91.20 | 92.92 | 3,563,707 | +3.30(+3.68%) |
Aug 16, 2007 | 90.09 | 90.34 | 85.43 | 89.62 | 6,248,697 | -2.15(-2.34%) |
Aug 15, 2007 | 92.74 | 93.45 | 91.67 | 91.77 | 2,859,809 | -0.77(-0.84%) |
Aug 14, 2007 | 94.67 | 94.80 | 92.51 | 92.55 | 2,858,845 | -2.16(-2.28%) |
Aug 13, 2007 | 94.30 | 95.24 | 94.17 | 94.71 | 2,313,330 | +0.89(+0.95%) |
Aug 10, 2007 | 93.31 | 94.34 | 92.92 | 93.81 | 4,444,683 | -0.40(-0.42%) |
Aug 09, 2007 | 93.39 | 94.93 | 92.70 | 94.21 | 4,103,338 | -0.51(-0.54%) |
Aug 08, 2007 | 95.53 | 96.66 | 93.91 | 94.72 | 3,584,742 | -1.05(-1.10%) |
Aug 07, 2007 | 94.64 | 96.46 | 94.63 | 95.77 | 2,494,612 | +0.41(+0.43%) |
Aug 06, 2007 | 93.56 | 95.36 | 93.39 | 95.35 | 2,364,444 | +1.33(+1.42%) |
Aug 03, 2007 | 94.56 | 95.41 | 93.89 | 94.02 | 2,532,135 | -1.39(-1.45%) |
Aug 02, 2007 | 94.21 | 96.83 | 93.47 | 95.41 | 2,267,187 | -0.22(-0.22%) |
Aug 01, 2007 | 94.73 | 96.52 | 94.21 | 95.62 | 2,903,896 | +0.34(+0.36%) |
Jul 31, 2007 | 96.88 | 96.92 | 95.28 | 95.28 | 2,631,558 | -1.10(-1.14%) |
Jul 30, 2007 | 94.32 | 96.40 | 94.12 | 96.38 | 2,102,721 | +2.06(+2.18%) |
Jul 27, 2007 | 95.22 | 95.67 | 93.79 | 94.32 | 3,277,013 | -1.09(-1.15%) |
Jul 26, 2007 | 95.18 | 101.95 | 93.62 | 95.41 | 6,054,243 | -1.76(-1.81%) |
Jul 25, 2007 | 98.67 | 98.67 | 96.48 | 97.18 | 2,776,808 | -0.38(-0.39%) |
Jul 24, 2007 | 98.86 | 99.11 | 97.37 | 97.56 | 3,746,937 | -1.93(-1.94%) |
Jul 23, 2007 | 99.52 | 100.14 | 98.57 | 99.48 | 3,210,283 | -0.03(-0.03%) |
Jul 20, 2007 | 100.62 | 100.66 | 99.20 | 99.52 | 3,114,149 | -1.32(-1.31%) |
Jul 19, 2007 | 100.75 | 101.54 | 100.67 | 100.83 | 2,132,476 | +0.55(+0.55%) |
Jul 18, 2007 | 99.80 | 101.23 | 99.05 | 100.28 | 2,426,771 | +0.12(+0.12%) |
Jul 17, 2007 | 99.72 | 100.90 | 99.20 | 100.16 | 2,143,750 | +0.67(+0.67%) |
Jul 16, 2007 | 100.45 | 100.87 | 99.08 | 99.49 | 2,051,888 | -1.38(-1.37%) |
Jul 13, 2007 | 98.04 | 102.47 | 97.93 | 100.88 | 5,369,256 | +2.43(+2.47%) |
Jul 12, 2007 | 98.34 | 98.45 | 97.42 | 98.44 | 1,834,501 | +0.77(+0.79%) |
Jul 11, 2007 | 97.06 | 98.37 | 96.76 | 97.67 | 2,025,054 | +0.61(+0.63%) |
Jul 10, 2007 | 98.94 | 99.80 | 96.64 | 97.06 | 4,475,311 | -2.89(-2.89%) |
Jul 09, 2007 | 97.82 | 100.58 | 96.86 | 99.95 | 6,434,174 | +4.59(+4.81%) |
Jul 06, 2007 | 94.97 | 95.50 | 94.49 | 95.36 | 1,247,150 | +0.40(+0.42%) |
Jul 05, 2007 | 95.46 | 95.67 | 94.61 | 94.97 | 1,402,085 | -0.53(-0.56%) |
Jul 03, 2007 | 95.33 | 95.90 | 94.88 | 95.50 | 869,518 | +0.18(+0.19%) |
Jul 02, 2007 | 96.23 | 96.23 | 94.14 | 95.32 | 2,255,448 | -0.15(-0.16%) |
Jun 29, 2007 | 96.69 | 96.95 | 94.81 | 95.47 | 3,814,793 | -1.20(-1.25%) |
Jun 28, 2007 | 95.90 | 97.31 | 95.13 | 96.68 | 2,544,977 | +0.66(+0.69%) |
Jun 27, 2007 | 95.36 | 96.18 | 94.64 | 96.02 | 2,377,931 | -0.08(-0.08%) |
Jun 26, 2007 | 95.98 | 97.25 | 95.62 | 96.09 | 2,660,302 | +0.09(+0.10%) |
Jun 25, 2007 | 94.63 | 96.91 | 94.38 | 96.00 | 3,374,410 | +1.39(+1.47%) |
Jun 22, 2007 | 94.91 | 95.90 | 94.38 | 94.61 | 2,206,166 | -0.83(-0.87%) |
Jun 21, 2007 | 94.46 | 96.14 | 94.46 | 95.43 | 2,598,094 | +0.96(+1.02%) |
Jun 20, 2007 | 93.36 | 96.66 | 93.36 | 94.47 | 6,984,508 | +1.50(+1.61%) |
Jun 19, 2007 | 94.13 | 94.16 | 92.76 | 92.97 | 3,544,209 | -1.60(-1.69%) |
Jun 18, 2007 | 95.80 | 95.80 | 94.12 | 94.57 | 2,490,814 | -1.25(-1.30%) |
Jun 15, 2007 | 95.89 | 96.97 | 95.07 | 95.82 | 2,262,538 | +0.51(+0.53%) |
Jun 14, 2007 | 93.71 | 95.49 | 93.68 | 95.31 | 2,960,035 | +1.69(+1.80%) |
Jun 13, 2007 | 92.83 | 93.62 | 92.17 | 93.62 | 1,674,296 | +1.52(+1.65%) |
Jun 12, 2007 | 93.46 | 93.75 | 92.10 | 92.10 | 1,732,644 | -1.36(-1.45%) |
Jun 11, 2007 | 93.80 | 94.37 | 92.95 | 93.46 | 1,011,668 | -0.66(-0.70%) |
Jun 08, 2007 | 92.49 | 94.12 | 92.49 | 94.12 | 2,793,925 | +1.72(+1.86%) |
Jun 07, 2007 | 93.68 | 94.49 | 92.40 | 92.40 | 2,910,898 | -1.62(-1.72%) |
Jun 06, 2007 | 94.62 | 94.64 | 93.36 | 94.02 | 1,708,243 | -1.05(-1.10%) |
Jun 05, 2007 | 94.81 | 96.08 | 94.64 | 95.07 | 1,553,184 | -0.36(-0.38%) |
Jun 04, 2007 | 95.91 | 96.23 | 95.05 | 95.43 | 1,410,221 | -0.32(-0.33%) |
Jun 01, 2007 | 96.36 | 97.46 | 94.92 | 95.75 | 3,215,207 | -0.28(-0.30%) |
May 31, 2007 | 93.71 | 96.08 | 93.48 | 96.03 | 3,542,409 | +2.42(+2.58%) |
May 30, 2007 | 93.26 | 93.67 | 92.57 | 93.62 | 2,344,063 | +0.28(+0.29%) |
May 29, 2007 | 91.76 | 93.78 | 91.65 | 93.34 | 3,348,715 | +2.18(+2.39%) |
May 25, 2007 | 91.22 | 91.96 | 91.11 | 91.16 | 4,009,595 | +0.03(+0.04%) |
May 24, 2007 | 91.58 | 92.19 | 90.95 | 91.13 | 4,238,766 | -0.12(-0.13%) |
May 23, 2007 | 90.04 | 91.67 | 90.00 | 91.25 | 3,980,155 | +1.35(+1.50%) |
May 22, 2007 | 91.22 | 91.24 | 89.49 | 89.90 | 6,302,004 | -1.14(-1.26%) |
May 21, 2007 | 91.78 | 91.82 | 90.82 | 91.04 | 4,214,482 | -0.63(-0.69%) |
May 18, 2007 | 92.26 | 92.49 | 91.37 | 91.67 | 4,592,024 | -0.59(-0.63%) |
May 17, 2007 | 93.35 | 93.78 | 92.15 | 92.26 | 2,498,962 | -1.47(-1.57%) |
May 16, 2007 | 92.14 | 93.93 | 92.06 | 93.73 | 2,300,661 | +1.80(+1.96%) |
May 15, 2007 | 92.83 | 93.23 | 91.85 | 91.93 | 1,619,319 | -0.48(-0.52%) |
May 14, 2007 | 93.14 | 93.44 | 92.06 | 92.41 | 1,133,274 | -0.73(-0.79%) |
May 11, 2007 | 92.39 | 93.32 | 92.09 | 93.14 | 1,177,761 | +0.88(+0.95%) |
May 10, 2007 | 93.38 | 93.61 | 92.05 | 92.27 | 2,636,683 | -1.12(-1.20%) |
May 09, 2007 | 93.82 | 93.94 | 92.72 | 93.38 | 1,129,159 | -0.15(-0.17%) |
May 08, 2007 | 93.75 | 93.83 | 92.74 | 93.54 | 2,077,383 | -0.22(-0.23%) |
May 07, 2007 | 94.37 | 94.90 | 93.71 | 93.75 | 1,695,590 | -0.46(-0.48%) |
May 04, 2007 | 94.18 | 94.62 | 93.92 | 94.21 | 2,202,243 | +0.14(+0.15%) |
May 03, 2007 | 93.44 | 94.42 | 93.44 | 94.07 | 2,506,278 | +1.40(+1.51%) |
May 02, 2007 | 91.47 | 93.14 | 91.18 | 92.67 | 2,609,643 | +1.38(+1.51%) |