Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 86.47 | 88.51 | 86.25 | 88.51 | 60,346 | +2.07(+2.39%) |
Apr 29, 2008 | 88.65 | 88.97 | 86.33 | 86.44 | 36,737 | -2.26(-2.55%) |
Apr 28, 2008 | 84.75 | 88.84 | 84.75 | 88.70 | 94,429 | +3.95(+4.66%) |
Apr 25, 2008 | 84.97 | 85.00 | 83.58 | 84.75 | 41,874 | +0.57(+0.68%) |
Apr 24, 2008 | 85.54 | 85.90 | 83.96 | 84.18 | 39,054 | -1.61(-1.87%) |
Apr 23, 2008 | 84.83 | 87.01 | 84.45 | 85.79 | 55,427 | +0.05(+0.06%) |
Apr 22, 2008 | 87.04 | 87.69 | 84.64 | 85.73 | 68,602 | -2.70(-3.05%) |
Apr 21, 2008 | 88.13 | 88.84 | 87.56 | 88.43 | 48,015 | -0.03(-0.03%) |
Apr 18, 2008 | 88.81 | 88.81 | 87.69 | 88.46 | 55,314 | +0.46(+0.53%) |
Apr 17, 2008 | 87.34 | 88.10 | 86.69 | 87.99 | 39,368 | +0.98(+1.13%) |
Apr 16, 2008 | 86.74 | 87.31 | 85.90 | 87.01 | 44,516 | +1.23(+1.43%) |
Apr 15, 2008 | 84.75 | 85.89 | 83.88 | 85.79 | 33,440 | +1.47(+1.74%) |
Apr 14, 2008 | 83.23 | 84.42 | 83.17 | 84.32 | 31,431 | +1.63(+1.98%) |
Apr 11, 2008 | 84.02 | 84.42 | 82.38 | 82.68 | 36,200 | -1.74(-2.06%) |
Apr 10, 2008 | 84.94 | 85.02 | 83.93 | 84.42 | 41,786 | +0.05(+0.06%) |
Apr 09, 2008 | 85.38 | 85.73 | 84.04 | 84.37 | 33,194 | -0.82(-0.96%) |
Apr 08, 2008 | 85.24 | 85.65 | 84.97 | 85.19 | 50,966 | -0.35(-0.41%) |
Apr 07, 2008 | 86.25 | 86.28 | 85.24 | 85.54 | 41,088 | -0.11(-0.13%) |
Apr 04, 2008 | 85.73 | 85.81 | 84.67 | 85.65 | 52,655 | -0.14(-0.16%) |
Apr 03, 2008 | 86.09 | 86.41 | 85.54 | 85.79 | 63,928 | -0.14(-0.16%) |
Apr 02, 2008 | 86.28 | 86.60 | 85.57 | 85.92 | 49,534 | -0.30(-0.35%) |
Apr 01, 2008 | 84.56 | 86.77 | 84.07 | 86.22 | 87,258 | +2.45(+2.93%) |
Mar 31, 2008 | 82.98 | 84.94 | 82.41 | 83.77 | 141,999 | +0.87(+1.05%) |
Mar 28, 2008 | 84.97 | 85.41 | 82.55 | 82.90 | 179,079 | -1.72(-2.03%) |
Mar 27, 2008 | 85.21 | 86.33 | 84.37 | 84.62 | 56,694 | +0.41(+0.49%) |
Mar 26, 2008 | 85.95 | 85.95 | 83.20 | 84.21 | 64,735 | -1.06(-1.25%) |
Mar 25, 2008 | 86.82 | 86.82 | 84.91 | 85.27 | 72,350 | -0.82(-0.95%) |
Mar 24, 2008 | 83.04 | 87.75 | 82.55 | 86.09 | 110,521 | +4.38(+5.37%) |
Mar 21, 2008 | 79.90 | 81.81 | 79.14 | 81.70 | 90,730 | +0.00(+0.00%) |
Mar 20, 2008 | 79.90 | 81.81 | 79.14 | 81.70 | 90,730 | +1.55(+1.94%) |
Mar 19, 2008 | 80.61 | 82.87 | 79.25 | 80.15 | 102,864 | -2.94(-3.54%) |
Mar 18, 2008 | 71.92 | 84.53 | 79.00 | 83.09 | 156,085 | +0.11(+0.13%) |
Mar 17, 2008 | 83.77 | 85.05 | 81.65 | 82.98 | 42,116 | -2.61(-3.05%) |
Mar 14, 2008 | 87.67 | 87.67 | 84.70 | 85.60 | 33,230 | -2.18(-2.48%) |
Mar 13, 2008 | 87.15 | 87.80 | 84.94 | 87.77 | 39,766 | +0.68(+0.78%) |
Mar 12, 2008 | 85.68 | 88.02 | 85.68 | 87.09 | 41,749 | +0.90(+1.04%) |
Mar 11, 2008 | 85.13 | 86.88 | 84.02 | 86.19 | 59,264 | +0.44(+0.51%) |
Mar 10, 2008 | 87.64 | 87.77 | 84.83 | 85.76 | 39,519 | -2.45(-2.78%) |
Mar 07, 2008 | 87.01 | 89.44 | 86.28 | 88.21 | 48,171 | -0.54(-0.61%) |
Mar 06, 2008 | 89.84 | 91.02 | 88.54 | 88.75 | 90,696 | -1.28(-1.42%) |
Mar 05, 2008 | 89.60 | 91.29 | 89.33 | 90.03 | 127,856 | +0.03(+0.03%) |
Mar 04, 2008 | 89.11 | 90.01 | 86.63 | 90.01 | 123,376 | +1.20(+1.35%) |
Mar 03, 2008 | 89.16 | 90.03 | 86.77 | 88.81 | 132,310 | -0.30(-0.34%) |
Feb 29, 2008 | 89.84 | 89.84 | 88.26 | 89.11 | 92,763 | -0.76(-0.85%) |
Feb 28, 2008 | 90.93 | 91.10 | 88.56 | 89.87 | 94,588 | -2.21(-2.40%) |
Feb 27, 2008 | 93.19 | 94.36 | 91.86 | 92.08 | 106,962 | -1.39(-1.49%) |
Feb 26, 2008 | 92.70 | 93.96 | 91.48 | 93.47 | 112,086 | +1.01(+1.09%) |
Feb 25, 2008 | 90.88 | 93.28 | 89.05 | 92.46 | 102,423 | +1.63(+1.80%) |
Feb 22, 2008 | 91.64 | 92.40 | 89.87 | 90.82 | 159,732 | -2.86(-3.05%) |
Feb 21, 2008 | 94.77 | 94.77 | 92.95 | 93.68 | 66,369 | -1.09(-1.15%) |
Feb 20, 2008 | 94.58 | 95.78 | 92.51 | 94.77 | 62,679 | +0.14(+0.14%) |
Feb 19, 2008 | 97.88 | 97.88 | 93.25 | 94.64 | 76,258 | +1.36(+1.46%) |
Feb 18, 2008 | 95.54 | 95.54 | 91.78 | 93.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 95.54 | 95.54 | 91.78 | 93.28 | 60,403 | -0.90(-0.95%) |
Feb 14, 2008 | 92.21 | 95.02 | 91.26 | 94.17 | 90,182 | +2.37(+2.58%) |
Feb 13, 2008 | 91.23 | 92.87 | 90.20 | 91.80 | 75,544 | +0.63(+0.69%) |
Feb 12, 2008 | 91.31 | 92.92 | 90.47 | 91.18 | 51,737 | +0.30(+0.33%) |
Feb 11, 2008 | 94.28 | 94.39 | 90.23 | 90.88 | 106,279 | -5.26(-5.47%) |
Feb 08, 2008 | 96.87 | 98.04 | 95.73 | 96.14 | 26,290 | -1.20(-1.23%) |
Feb 07, 2008 | 95.43 | 98.01 | 95.07 | 97.33 | 37,490 | +1.25(+1.30%) |
Feb 06, 2008 | 95.32 | 97.77 | 94.64 | 96.08 | 56,270 | +1.91(+2.02%) |
Feb 05, 2008 | 93.58 | 96.54 | 93.58 | 94.17 | 62,092 | -2.26(-2.34%) |
Feb 04, 2008 | 95.05 | 97.03 | 93.52 | 96.43 | 72,299 | +4.00(+4.33%) |
Feb 01, 2008 | 94.75 | 94.75 | 91.02 | 92.43 | 70,795 | -1.01(-1.08%) |
Jan 31, 2008 | 92.84 | 99.40 | 91.94 | 93.44 | 243,888 | -1.36(-1.44%) |
Jan 30, 2008 | 92.76 | 98.40 | 90.09 | 94.80 | 301,536 | +4.55(+5.04%) |
Jan 29, 2008 | 85.49 | 90.96 | 85.05 | 90.25 | 67,846 | +2.70(+3.08%) |
Jan 28, 2008 | 84.94 | 87.58 | 83.80 | 87.56 | 57,025 | +3.13(+3.71%) |
Jan 25, 2008 | 81.67 | 85.70 | 81.67 | 84.42 | 79,982 | +0.68(+0.81%) |
Jan 24, 2008 | 80.86 | 85.27 | 80.86 | 83.74 | 172,455 | +1.01(+1.22%) |
Jan 23, 2008 | 78.05 | 85.79 | 78.05 | 82.74 | 194,939 | +2.34(+2.91%) |
Jan 22, 2008 | 79.52 | 81.70 | 74.92 | 80.39 | 128,490 | -2.15(-2.61%) |
Jan 21, 2008 | 83.20 | 85.79 | 81.97 | 82.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 83.20 | 85.79 | 81.97 | 82.55 | 72,975 | -1.31(-1.56%) |
Jan 17, 2008 | 81.43 | 84.70 | 81.21 | 83.85 | 95,222 | +0.33(+0.39%) |
Jan 16, 2008 | 85.65 | 87.15 | 81.21 | 83.53 | 137,690 | -4.58(-5.19%) |
Jan 15, 2008 | 88.54 | 90.28 | 87.47 | 88.10 | 57,027 | -1.77(-1.97%) |
Jan 14, 2008 | 90.14 | 90.47 | 88.02 | 89.87 | 45,319 | +0.08(+0.09%) |
Jan 11, 2008 | 88.75 | 90.28 | 87.28 | 89.79 | 80,214 | +1.01(+1.14%) |
Jan 10, 2008 | 91.78 | 93.00 | 87.69 | 88.78 | 134,116 | -4.90(-5.23%) |
Jan 09, 2008 | 96.79 | 99.02 | 89.19 | 93.68 | 210,316 | -4.52(-4.60%) |
Jan 08, 2008 | 99.78 | 100.33 | 97.74 | 98.20 | 29,118 | -0.49(-0.50%) |
Jan 07, 2008 | 100.77 | 102.81 | 97.31 | 98.69 | 96,497 | -2.02(-2.00%) |
Jan 04, 2008 | 105.61 | 105.61 | 99.84 | 100.71 | 67,754 | -3.87(-3.70%) |
Jan 03, 2008 | 102.53 | 104.99 | 102.43 | 104.58 | 85,290 | +2.12(+2.07%) |
Jan 02, 2008 | 102.21 | 104.06 | 101.72 | 102.45 | 128,189 | +1.61(+1.59%) |
Jan 01, 2008 | 101.45 | 102.13 | 99.19 | 100.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 101.45 | 102.13 | 99.19 | 100.85 | 63,722 | -1.03(-1.02%) |
Dec 28, 2007 | 97.20 | 102.62 | 97.20 | 101.88 | 55,911 | +1.66(+1.66%) |
Dec 27, 2007 | 100.57 | 101.85 | 98.94 | 100.22 | 72,520 | -0.27(-0.27%) |
Dec 26, 2007 | 96.57 | 101.50 | 96.57 | 100.49 | 61,806 | +3.00(+3.07%) |
Dec 24, 2007 | 97.22 | 98.97 | 96.68 | 97.50 | 27,355 | -0.60(-0.61%) |
Dec 21, 2007 | 99.84 | 100.87 | 96.79 | 98.10 | 71,859 | -1.69(-1.69%) |
Dec 20, 2007 | 100.77 | 101.85 | 98.10 | 99.78 | 73,858 | -1.74(-1.72%) |
Dec 19, 2007 | 104.41 | 104.41 | 99.40 | 101.53 | 79,584 | -1.53(-1.48%) |
Dec 18, 2007 | 103.30 | 104.58 | 101.25 | 103.05 | 47,298 | -0.74(-0.71%) |
Dec 17, 2007 | 104.71 | 105.04 | 102.59 | 103.79 | 49,232 | -0.79(-0.75%) |
Dec 14, 2007 | 103.49 | 105.50 | 102.89 | 104.58 | 86,253 | -0.46(-0.44%) |
Dec 13, 2007 | 105.15 | 105.20 | 103.08 | 105.04 | 66,828 | -0.65(-0.62%) |
Dec 12, 2007 | 103.79 | 106.18 | 103.79 | 105.69 | 108,266 | +3.11(+3.03%) |
Dec 11, 2007 | 106.97 | 107.36 | 101.75 | 102.59 | 91,797 | -2.94(-2.79%) |
Dec 10, 2007 | 106.35 | 107.52 | 103.90 | 105.53 | 78,880 | -0.41(-0.39%) |
Dec 07, 2007 | 100.04 | 105.94 | 99.81 | 105.94 | 273,747 | +6.40(+6.43%) |
Dec 06, 2007 | 98.86 | 99.68 | 98.20 | 99.54 | 28,640 | +1.72(+1.75%) |
Dec 05, 2007 | 97.17 | 98.67 | 97.17 | 97.82 | 37,012 | +1.20(+1.24%) |
Dec 04, 2007 | 98.26 | 98.29 | 96.24 | 96.63 | 71,896 | -0.93(-0.95%) |
Dec 03, 2007 | 99.46 | 99.46 | 96.14 | 97.55 | 41,896 | -0.76(-0.78%) |
Nov 30, 2007 | 100.41 | 101.17 | 97.09 | 98.31 | 76,059 | -0.98(-0.99%) |
Nov 29, 2007 | 96.30 | 100.74 | 96.30 | 99.29 | 75,733 | +1.82(+1.87%) |
Nov 28, 2007 | 98.12 | 98.59 | 96.57 | 97.47 | 88,056 | +0.90(+0.93%) |
Nov 27, 2007 | 96.14 | 98.91 | 96.14 | 96.57 | 69,157 | +1.01(+1.05%) |
Nov 26, 2007 | 95.84 | 100.41 | 95.32 | 95.56 | 132,987 | -0.82(-0.85%) |
Nov 23, 2007 | 93.28 | 96.95 | 93.14 | 96.38 | 66,314 | +4.44(+4.83%) |
Nov 21, 2007 | 91.72 | 95.13 | 91.64 | 91.94 | 81,039 | -1.74(-1.86%) |
Nov 20, 2007 | 93.68 | 95.37 | 92.54 | 93.68 | 169,268 | +0.27(+0.29%) |
Nov 19, 2007 | 94.34 | 95.56 | 92.73 | 93.41 | 106,656 | -0.52(-0.55%) |
Nov 16, 2007 | 95.05 | 96.00 | 93.52 | 93.93 | 106,265 | -0.08(-0.09%) |
Nov 15, 2007 | 92.19 | 95.89 | 91.56 | 94.01 | 93,633 | -0.37(-0.39%) |
Nov 14, 2007 | 96.00 | 96.57 | 94.38 | 94.38 | 151,723 | -0.80(-0.84%) |
Nov 13, 2007 | 92.79 | 95.96 | 92.79 | 95.18 | 120,947 | +1.74(+1.87%) |
Nov 12, 2007 | 95.54 | 95.93 | 92.59 | 93.44 | 162,574 | -1.78(-1.87%) |
Nov 09, 2007 | 97.29 | 97.29 | 93.66 | 95.22 | 83,945 | -1.39(-1.44%) |
Nov 08, 2007 | 97.32 | 98.71 | 94.99 | 96.61 | 104,532 | +0.07(+0.07%) |
Nov 07, 2007 | 96.75 | 98.69 | 96.50 | 96.54 | 89,888 | -1.39(-1.42%) |
Nov 06, 2007 | 96.31 | 100.36 | 96.31 | 97.93 | 198,144 | +3.32(+3.51%) |
Nov 05, 2007 | 94.64 | 98.15 | 93.03 | 94.61 | 271,766 | +4.77(+5.30%) |
Nov 02, 2007 | 92.35 | 92.69 | 88.32 | 89.84 | 154,954 | -2.12(-2.31%) |
Nov 01, 2007 | 94.02 | 94.02 | 91.70 | 91.97 | 76,449 | -2.79(-2.95%) |
Oct 31, 2007 | 95.11 | 95.82 | 94.36 | 94.76 | 109,129 | +0.23(+0.24%) |
Oct 30, 2007 | 95.71 | 96.00 | 94.17 | 94.53 | 53,095 | -1.06(-1.11%) |
Oct 29, 2007 | 95.29 | 95.66 | 93.28 | 95.59 | 60,072 | +0.39(+0.41%) |
Oct 26, 2007 | 93.33 | 95.29 | 92.53 | 95.20 | 55,225 | +2.25(+2.42%) |
Oct 25, 2007 | 92.94 | 93.53 | 91.04 | 92.95 | 66,167 | -0.11(-0.12%) |
Oct 24, 2007 | 93.41 | 94.19 | 91.23 | 93.06 | 76,963 | -0.14(-0.15%) |
Oct 23, 2007 | 91.30 | 93.19 | 90.21 | 93.19 | 108,027 | +1.17(+1.27%) |
Oct 22, 2007 | 92.15 | 93.62 | 91.23 | 92.02 | 122,715 | -2.78(-2.93%) |
Oct 19, 2007 | 98.14 | 98.25 | 94.62 | 94.80 | 90,108 | -3.61(-3.67%) |
Oct 18, 2007 | 96.43 | 98.54 | 95.32 | 98.41 | 95,690 | -0.83(-0.84%) |
Oct 17, 2007 | 100.42 | 100.86 | 98.48 | 99.24 | 71,455 | -0.45(-0.45%) |
Oct 16, 2007 | 100.14 | 100.42 | 98.84 | 99.69 | 57,281 | -0.37(-0.37%) |
Oct 15, 2007 | 98.67 | 100.41 | 97.77 | 100.06 | 116,106 | +1.80(+1.83%) |
Oct 12, 2007 | 96.35 | 98.79 | 96.27 | 98.26 | 54,270 | +1.42(+1.46%) |
Oct 11, 2007 | 95.97 | 98.72 | 95.77 | 96.84 | 112,654 | +1.13(+1.18%) |
Oct 10, 2007 | 97.67 | 97.67 | 95.40 | 95.71 | 77,918 | -2.08(-2.13%) |
Oct 09, 2007 | 97.42 | 98.65 | 97.42 | 97.80 | 63,744 | +0.53(+0.55%) |
Oct 08, 2007 | 96.34 | 97.71 | 96.14 | 97.27 | 56,327 | +0.93(+0.96%) |
Oct 05, 2007 | 98.75 | 99.27 | 96.30 | 96.34 | 88,272 | -1.05(-1.08%) |
Oct 04, 2007 | 97.93 | 98.35 | 96.56 | 97.39 | 47,220 | -0.78(-0.79%) |
Oct 03, 2007 | 97.84 | 98.72 | 96.82 | 98.16 | 49,056 | +0.98(+1.01%) |
Oct 02, 2007 | 99.09 | 99.27 | 95.93 | 97.18 | 97,966 | -1.91(-1.92%) |
Oct 01, 2007 | 95.88 | 99.69 | 95.88 | 99.09 | 80,782 | +3.21(+3.35%) |
Sep 28, 2007 | 99.95 | 99.95 | 95.81 | 95.88 | 81,443 | -3.32(-3.35%) |
Sep 27, 2007 | 96.72 | 99.85 | 96.37 | 99.20 | 58,677 | +3.36(+3.51%) |
Sep 26, 2007 | 100.04 | 100.08 | 95.84 | 95.84 | 97,819 | -4.09(-4.09%) |
Sep 25, 2007 | 100.07 | 100.47 | 98.30 | 99.92 | 128,884 | +1.20(+1.21%) |
Sep 24, 2007 | 97.52 | 98.98 | 96.46 | 98.72 | 111,112 | +1.62(+1.67%) |
Sep 21, 2007 | 94.90 | 98.95 | 94.90 | 97.10 | 106,338 | +2.25(+2.37%) |
Sep 20, 2007 | 97.16 | 97.35 | 94.66 | 94.86 | 63,671 | -2.91(-2.98%) |
Sep 19, 2007 | 97.36 | 98.01 | 96.99 | 97.77 | 76,522 | +1.10(+1.14%) |
Sep 18, 2007 | 92.12 | 97.63 | 91.95 | 96.67 | 87,024 | +4.63(+5.03%) |
Sep 17, 2007 | 91.16 | 93.14 | 90.91 | 92.04 | 47,808 | +0.56(+0.61%) |
Sep 14, 2007 | 91.03 | 92.92 | 90.89 | 91.48 | 58,163 | -0.74(-0.80%) |
Sep 13, 2007 | 89.46 | 92.92 | 89.45 | 92.21 | 79,607 | +2.67(+2.98%) |
Sep 12, 2007 | 90.78 | 91.68 | 88.85 | 89.54 | 83,279 | -1.21(-1.34%) |
Sep 11, 2007 | 88.03 | 90.87 | 87.77 | 90.76 | 96,204 | +3.19(+3.64%) |
Sep 10, 2007 | 88.77 | 90.54 | 86.81 | 87.57 | 96,424 | -1.20(-1.35%) |
Sep 07, 2007 | 88.58 | 89.83 | 87.84 | 88.77 | 96,718 | -0.22(-0.24%) |
Sep 06, 2007 | 90.23 | 91.87 | 88.51 | 88.99 | 71,528 | -1.24(-1.37%) |
Sep 05, 2007 | 90.81 | 90.81 | 88.62 | 90.23 | 72,263 | -0.59(-0.64%) |
Sep 04, 2007 | 92.32 | 92.74 | 90.24 | 90.81 | 97,158 | -1.88(-2.03%) |
Aug 31, 2007 | 92.12 | 93.14 | 90.65 | 92.69 | 80,488 | +1.59(+1.75%) |
Aug 30, 2007 | 92.59 | 92.58 | 90.32 | 91.10 | 55,005 | -1.50(-1.62%) |
Aug 29, 2007 | 92.04 | 93.18 | 91.30 | 92.59 | 64,038 | +1.70(+1.87%) |
Aug 28, 2007 | 93.86 | 94.15 | 90.32 | 90.89 | 57,795 | -2.55(-2.73%) |
Aug 27, 2007 | 94.01 | 95.15 | 92.96 | 93.44 | 60,439 | -0.41(-0.44%) |
Aug 24, 2007 | 93.68 | 94.62 | 93.14 | 93.85 | 76,082 | +0.16(+0.17%) |
Aug 23, 2007 | 95.79 | 96.28 | 93.56 | 93.68 | 66,902 | -1.57(-1.64%) |
Aug 22, 2007 | 93.40 | 95.30 | 92.94 | 95.25 | 71,896 | +2.63(+2.84%) |
Aug 21, 2007 | 92.50 | 94.09 | 91.57 | 92.62 | 52,067 | +0.12(+0.13%) |
Aug 20, 2007 | 92.77 | 93.51 | 90.48 | 92.50 | 63,450 | -0.37(-0.40%) |
Aug 17, 2007 | 88.51 | 93.00 | 87.79 | 92.87 | 139,165 | +6.39(+7.38%) |
Aug 16, 2007 | 89.53 | 89.57 | 82.72 | 86.48 | 221,490 | -3.91(-4.32%) |
Aug 15, 2007 | 89.87 | 92.47 | 88.81 | 90.39 | 135,126 | -0.01(-0.02%) |
Aug 14, 2007 | 94.50 | 95.88 | 90.08 | 90.40 | 120,952 | -6.10(-6.32%) |
Aug 13, 2007 | 91.23 | 97.35 | 91.37 | 96.50 | 137,256 | +5.27(+5.78%) |
Aug 10, 2007 | 88.51 | 91.64 | 86.81 | 91.23 | 111,112 | +2.21(+2.48%) |
Aug 09, 2007 | 88.51 | 89.68 | 86.48 | 89.03 | 176,913 | +0.38(+0.43%) |
Aug 08, 2007 | 93.28 | 94.26 | 87.26 | 88.65 | 183,449 | -3.95(-4.26%) |
Aug 07, 2007 | 95.32 | 95.58 | 91.67 | 92.59 | 126,167 | -2.45(-2.58%) |
Aug 06, 2007 | 95.73 | 96.80 | 86.47 | 95.05 | 445,624 | -2.04(-2.10%) |
Aug 03, 2007 | 99.01 | 100.00 | 96.75 | 97.09 | 185,652 | -2.91(-2.91%) |
Aug 02, 2007 | 97.56 | 100.04 | 96.48 | 100.00 | 133,290 | +3.32(+3.44%) |
Aug 01, 2007 | 99.19 | 99.32 | 94.51 | 96.68 | 114,710 | -2.30(-2.32%) |
Jul 31, 2007 | 97.96 | 101.54 | 98.59 | 98.98 | 110,451 | +1.02(+1.04%) |
Jul 30, 2007 | 97.89 | 99.95 | 96.45 | 97.96 | 130,426 | +0.35(+0.36%) |
Jul 27, 2007 | 99.36 | 99.74 | 96.88 | 97.61 | 64,111 | -1.51(-1.52%) |
Jul 26, 2007 | 99.72 | 100.71 | 98.18 | 99.12 | 107,146 | -1.74(-1.73%) |
Jul 25, 2007 | 100.53 | 102.51 | 99.01 | 100.86 | 176,398 | +2.51(+2.55%) |
Jul 24, 2007 | 100.34 | 100.98 | 98.07 | 98.35 | 123,963 | -2.40(-2.38%) |
Jul 23, 2007 | 100.74 | 100.77 | 100.03 | 100.75 | 65,800 | +0.30(+0.30%) |
Jul 20, 2007 | 101.17 | 102.11 | 99.97 | 100.45 | 68,738 | -1.33(-1.31%) |
Jul 19, 2007 | 100.42 | 102.41 | 100.42 | 101.79 | 76,229 | +1.73(+1.73%) |
Jul 18, 2007 | 98.18 | 100.08 | 98.06 | 100.06 | 87,979 | +1.72(+1.74%) |
Jul 17, 2007 | 96.52 | 99.08 | 96.48 | 98.34 | 80,268 | +1.14(+1.18%) |
Jul 16, 2007 | 100.77 | 100.77 | 96.96 | 97.20 | 93,487 | -3.57(-3.54%) |
Jul 13, 2007 | 100.63 | 101.11 | 100.30 | 100.77 | 51,113 | +0.07(+0.07%) |
Jul 12, 2007 | 101.23 | 102.18 | 100.55 | 100.70 | 90,769 | +0.15(+0.15%) |
Jul 11, 2007 | 99.73 | 100.57 | 99.46 | 100.55 | 81,957 | +1.18(+1.19%) |
Jul 10, 2007 | 99.33 | 100.08 | 97.39 | 99.36 | 99,362 | -0.01(-0.01%) |
Jul 09, 2007 | 98.50 | 100.56 | 98.50 | 99.38 | 110,010 | +0.97(+0.98%) |
Jul 06, 2007 | 99.40 | 99.73 | 97.09 | 98.41 | 139,018 | -0.83(-0.84%) |
Jul 05, 2007 | 98.04 | 100.04 | 97.96 | 99.24 | 157,084 | +1.43(+1.46%) |
Jul 03, 2007 | 96.35 | 98.04 | 96.35 | 97.81 | 32,312 | +1.38(+1.43%) |
Jul 02, 2007 | 95.45 | 96.50 | 95.13 | 96.43 | 109,790 | +1.24(+1.30%) |
Jun 29, 2007 | 95.13 | 95.45 | 94.60 | 95.20 | 63,597 | +0.08(+0.09%) |
Jun 28, 2007 | 94.36 | 95.29 | 94.36 | 95.11 | 49,056 | +1.25(+1.33%) |
Jun 27, 2007 | 92.12 | 93.86 | 91.11 | 93.86 | 50,892 | +0.91(+0.98%) |
Jun 26, 2007 | 94.84 | 94.84 | 92.61 | 92.95 | 67,342 | -2.03(-2.14%) |
Jun 25, 2007 | 94.50 | 95.59 | 93.63 | 94.98 | 64,038 | +0.14(+0.14%) |
Jun 22, 2007 | 95.52 | 95.73 | 92.65 | 94.84 | 107,146 | -1.20(-1.25%) |
Jun 21, 2007 | 94.23 | 96.14 | 94.23 | 96.04 | 76,596 | +2.46(+2.63%) |
Jun 20, 2007 | 95.59 | 96.19 | 93.48 | 93.58 | 79,533 | -1.74(-1.83%) |
Jun 19, 2007 | 95.89 | 96.18 | 94.98 | 95.32 | 81,443 | +0.07(+0.07%) |
Jun 18, 2007 | 93.22 | 96.61 | 93.22 | 95.25 | 155,248 | +2.83(+3.06%) |
Jun 15, 2007 | 90.55 | 92.42 | 90.48 | 92.42 | 94,882 | +2.03(+2.24%) |
Jun 14, 2007 | 88.51 | 90.39 | 88.51 | 90.39 | 90,476 | +2.25(+2.55%) |
Jun 13, 2007 | 87.46 | 88.37 | 87.46 | 88.14 | 75,421 | +1.02(+1.17%) |
Jun 12, 2007 | 87.15 | 88.16 | 86.89 | 87.12 | 114,270 | +0.00(+0.00%) |
Jun 11, 2007 | 86.45 | 87.42 | 86.14 | 87.12 | 105,273 | +0.69(+0.80%) |
Jun 08, 2007 | 84.49 | 86.47 | 84.47 | 86.43 | 99,141 | +1.33(+1.57%) |
Jun 07, 2007 | 86.74 | 86.74 | 84.55 | 85.09 | 123,009 | -1.65(-1.90%) |
Jun 06, 2007 | 87.84 | 88.16 | 85.60 | 86.74 | 103,621 | -1.29(-1.47%) |
Jun 05, 2007 | 87.88 | 88.36 | 87.62 | 88.03 | 54,711 | +0.22(+0.25%) |
Jun 04, 2007 | 87.22 | 88.01 | 87.22 | 87.82 | 86,877 | +0.35(+0.40%) |
Jun 01, 2007 | 87.53 | 88.07 | 87.23 | 87.46 | 85,702 | -0.07(-0.08%) |
May 31, 2007 | 87.57 | 88.10 | 86.81 | 87.53 | 100,904 | +0.25(+0.28%) |
May 30, 2007 | 87.15 | 87.83 | 85.87 | 87.28 | 134,318 | -0.30(-0.34%) |
May 29, 2007 | 87.15 | 87.60 | 86.54 | 87.58 | 71,161 | +0.97(+1.12%) |
May 25, 2007 | 85.95 | 88.14 | 85.94 | 86.62 | 83,132 | +0.76(+0.89%) |
May 24, 2007 | 87.28 | 89.60 | 85.51 | 85.85 | 116,620 | -1.38(-1.58%) |
May 23, 2007 | 88.48 | 89.35 | 87.20 | 87.23 | 162,665 | -0.26(-0.30%) |
May 22, 2007 | 83.85 | 91.71 | 84.45 | 87.49 | 473,667 | +7.15(+8.90%) |
May 21, 2007 | 80.53 | 80.87 | 80.15 | 80.34 | 74,907 | -0.19(-0.24%) |
May 18, 2007 | 81.02 | 81.20 | 80.34 | 80.53 | 56,547 | +0.19(+0.24%) |
May 17, 2007 | 78.77 | 80.63 | 78.43 | 80.34 | 44,944 | +1.36(+1.72%) |
May 16, 2007 | 78.57 | 79.15 | 78.43 | 78.98 | 54,491 | +0.78(+0.99%) |
May 15, 2007 | 79.70 | 80.48 | 77.97 | 78.20 | 99,876 | -1.33(-1.68%) |
May 14, 2007 | 79.18 | 80.27 | 79.18 | 79.54 | 59,925 | +0.84(+1.07%) |
May 11, 2007 | 77.82 | 79.52 | 77.82 | 78.69 | 42,520 | +0.84(+1.08%) |
May 10, 2007 | 79.26 | 79.60 | 77.62 | 77.85 | 37,453 | -1.32(-1.67%) |
May 09, 2007 | 78.30 | 79.36 | 78.30 | 79.17 | 37,967 | +0.15(+0.19%) |
May 08, 2007 | 78.98 | 79.25 | 78.16 | 79.02 | 35,030 | +0.07(+0.09%) |
May 07, 2007 | 77.00 | 79.02 | 77.00 | 78.95 | 65,580 | +1.74(+2.26%) |
May 04, 2007 | 77.17 | 78.09 | 76.83 | 77.21 | 42,373 | -0.01(-0.02%) |
May 03, 2007 | 77.00 | 78.15 | 77.00 | 77.22 | 34,369 | +0.22(+0.28%) |
May 02, 2007 | 77.96 | 77.96 | 76.80 | 77.00 | 93,046 | -0.27(-0.35%) |