Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 89.35 | 89.82 | 88.25 | 89.48 | 121,684 | +0.36(+0.40%) |
May 29, 2008 | 87.63 | 89.83 | 87.12 | 89.12 | 58,739 | +1.00(+1.13%) |
May 28, 2008 | 88.88 | 89.44 | 87.03 | 88.12 | 41,038 | -0.09(-0.10%) |
May 27, 2008 | 87.53 | 89.33 | 87.26 | 88.21 | 51,002 | +0.11(+0.12%) |
May 26, 2008 | 87.66 | 88.63 | 86.88 | 88.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 87.66 | 88.63 | 86.88 | 88.10 | 48,599 | -0.14(-0.16%) |
May 22, 2008 | 87.63 | 89.24 | 87.63 | 88.24 | 105,062 | +0.26(+0.30%) |
May 21, 2008 | 89.19 | 90.81 | 87.98 | 87.98 | 120,378 | -0.72(-0.81%) |
May 20, 2008 | 87.64 | 89.00 | 87.00 | 88.70 | 64,436 | +0.51(+0.58%) |
May 19, 2008 | 87.00 | 88.79 | 86.99 | 88.19 | 82,763 | +1.11(+1.27%) |
May 16, 2008 | 87.79 | 89.95 | 86.00 | 87.08 | 69,539 | +0.16(+0.18%) |
May 15, 2008 | 85.90 | 87.65 | 85.51 | 86.92 | 67,682 | -0.22(-0.25%) |
May 14, 2008 | 87.98 | 88.00 | 85.06 | 87.14 | 99,967 | +0.04(+0.05%) |
May 13, 2008 | 88.47 | 88.75 | 86.55 | 87.10 | 92,607 | -1.36(-1.54%) |
May 12, 2008 | 87.12 | 88.92 | 86.43 | 88.46 | 65,106 | +1.34(+1.54%) |
May 09, 2008 | 87.31 | 88.46 | 86.18 | 87.12 | 53,229 | -0.77(-0.88%) |
May 08, 2008 | 87.50 | 89.19 | 86.19 | 87.89 | 158,794 | +0.58(+0.66%) |
May 07, 2008 | 83.82 | 91.30 | 83.82 | 87.31 | 197,904 | +2.31(+2.72%) |
May 06, 2008 | 85.19 | 88.00 | 83.34 | 85.00 | 119,153 | -0.25(-0.29%) |
May 05, 2008 | 84.36 | 85.87 | 83.32 | 85.25 | 159,089 | +1.10(+1.31%) |
May 02, 2008 | 84.49 | 85.75 | 83.54 | 84.15 | 89,696 | +0.16(+0.19%) |
May 01, 2008 | 83.46 | 85.50 | 83.00 | 83.99 | 130,135 | +0.64(+0.77%) |
Apr 30, 2008 | 84.00 | 85.04 | 83.02 | 83.35 | 132,355 | -1.21(-1.43%) |
Apr 29, 2008 | 81.14 | 85.58 | 79.32 | 84.56 | 121,522 | +0.70(+0.83%) |
Apr 28, 2008 | 82.01 | 84.28 | 81.60 | 83.86 | 87,385 | +2.29(+2.81%) |
Apr 25, 2008 | 80.50 | 82.15 | 80.47 | 81.57 | 67,210 | +1.50(+1.87%) |
Apr 24, 2008 | 80.19 | 80.32 | 79.50 | 80.07 | 113,454 | +0.01(+0.01%) |
Apr 23, 2008 | 78.40 | 80.83 | 78.20 | 80.06 | 103,292 | +1.98(+2.54%) |
Apr 22, 2008 | 82.03 | 82.50 | 77.52 | 78.08 | 132,729 | -4.17(-5.07%) |
Apr 21, 2008 | 83.75 | 84.71 | 82.11 | 82.25 | 58,599 | -2.00(-2.37%) |
Apr 18, 2008 | 83.63 | 84.54 | 82.02 | 84.25 | 40,644 | +2.30(+2.81%) |
Apr 17, 2008 | 83.50 | 84.58 | 81.85 | 81.95 | 42,312 | -1.85(-2.21%) |
Apr 16, 2008 | 81.50 | 83.95 | 80.01 | 83.80 | 105,438 | +2.90(+3.58%) |
Apr 15, 2008 | 84.30 | 84.30 | 80.86 | 80.90 | 70,318 | -3.40(-4.03%) |
Apr 14, 2008 | 83.89 | 85.54 | 83.89 | 84.30 | 37,408 | -0.27(-0.32%) |
Apr 11, 2008 | 85.64 | 85.94 | 84.53 | 84.57 | 62,500 | -1.43(-1.66%) |
Apr 10, 2008 | 86.14 | 86.18 | 85.75 | 86.00 | 119,300 | -0.18(-0.21%) |
Apr 09, 2008 | 85.55 | 86.30 | 83.63 | 86.18 | 123,700 | +0.63(+0.74%) |
Apr 08, 2008 | 86.60 | 87.88 | 85.00 | 85.55 | 72,200 | -1.91(-2.18%) |
Apr 07, 2008 | 88.78 | 89.60 | 87.15 | 87.46 | 84,000 | -1.34(-1.51%) |
Apr 04, 2008 | 90.07 | 90.48 | 88.14 | 88.80 | 83,600 | -1.68(-1.86%) |
Apr 03, 2008 | 91.26 | 91.81 | 89.82 | 90.48 | 49,200 | -1.79(-1.94%) |
Apr 02, 2008 | 91.57 | 93.20 | 91.10 | 92.27 | 104,092 | +0.18(+0.20%) |
Apr 01, 2008 | 88.86 | 92.09 | 88.70 | 92.09 | 93,900 | +3.14(+3.53%) |
Mar 31, 2008 | 87.92 | 90.04 | 87.64 | 88.95 | 41,237 | +0.30(+0.34%) |
Mar 28, 2008 | 89.89 | 90.97 | 88.21 | 88.65 | 48,001 | -1.28(-1.42%) |
Mar 27, 2008 | 89.87 | 91.48 | 89.26 | 89.93 | 80,000 | +0.38(+0.42%) |
Mar 26, 2008 | 87.29 | 89.92 | 87.05 | 89.55 | 80,300 | +2.01(+2.30%) |
Mar 25, 2008 | 88.50 | 88.86 | 87.29 | 87.54 | 103,800 | -1.05(-1.19%) |
Mar 24, 2008 | 87.84 | 90.00 | 87.84 | 88.59 | 99,900 | -0.06(-0.07%) |
Mar 21, 2008 | 87.20 | 90.00 | 86.50 | 88.65 | 312,400 | +0.00(+0.00%) |
Mar 20, 2008 | 87.20 | 90.00 | 86.50 | 88.65 | 312,400 | -0.44(-0.49%) |
Mar 19, 2008 | 90.14 | 91.00 | 88.98 | 89.09 | 63,800 | -0.91(-1.01%) |
Mar 18, 2008 | 89.97 | 90.99 | 88.18 | 90.00 | 100,700 | +0.63(+0.70%) |
Mar 17, 2008 | 89.52 | 92.00 | 88.45 | 89.37 | 74,350 | -1.03(-1.14%) |
Mar 14, 2008 | 92.11 | 92.83 | 88.54 | 90.40 | 137,900 | -2.07(-2.24%) |
Mar 13, 2008 | 90.89 | 93.95 | 89.01 | 92.47 | 64,900 | +0.35(+0.38%) |
Mar 12, 2008 | 92.85 | 93.93 | 91.21 | 92.12 | 97,266 | -0.42(-0.45%) |
Mar 11, 2008 | 89.97 | 92.54 | 87.69 | 92.54 | 120,820 | +3.54(+3.98%) |
Mar 10, 2008 | 88.97 | 89.95 | 87.07 | 89.00 | 89,400 | +0.52(+0.59%) |
Mar 07, 2008 | 86.80 | 90.00 | 86.80 | 88.48 | 51,400 | -0.30(-0.34%) |
Mar 06, 2008 | 90.40 | 90.86 | 88.75 | 88.78 | 60,200 | -1.94(-2.14%) |
Mar 05, 2008 | 91.86 | 92.03 | 90.00 | 90.72 | 55,900 | -0.88(-0.96%) |
Mar 04, 2008 | 92.65 | 92.87 | 89.68 | 91.60 | 95,200 | -1.83(-1.96%) |
Mar 03, 2008 | 93.35 | 94.35 | 91.63 | 93.43 | 235,000 | -1.01(-1.07%) |
Feb 29, 2008 | 87.81 | 95.24 | 82.50 | 94.44 | 261,644 | +5.35(+6.01%) |
Feb 28, 2008 | 86.84 | 90.34 | 86.35 | 89.09 | 90,075 | +0.68(+0.77%) |
Feb 27, 2008 | 88.02 | 90.89 | 87.99 | 88.41 | 66,066 | -0.65(-0.73%) |
Feb 26, 2008 | 89.22 | 91.89 | 88.47 | 89.06 | 72,377 | -0.93(-1.03%) |
Feb 25, 2008 | 86.60 | 90.97 | 85.91 | 89.99 | 109,745 | +3.37(+3.89%) |
Feb 22, 2008 | 85.82 | 86.99 | 83.31 | 86.62 | 102,222 | +0.80(+0.93%) |
Feb 21, 2008 | 84.85 | 87.86 | 84.85 | 85.82 | 118,400 | +0.37(+0.43%) |
Feb 20, 2008 | 85.00 | 86.54 | 84.05 | 85.45 | 104,200 | +0.64(+0.75%) |
Feb 19, 2008 | 84.34 | 85.74 | 84.01 | 84.81 | 98,892 | -0.16(-0.19%) |
Feb 18, 2008 | 84.81 | 85.92 | 82.53 | 84.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 84.81 | 85.92 | 82.53 | 84.97 | 94,871 | -0.47(-0.55%) |
Feb 14, 2008 | 87.25 | 87.36 | 84.31 | 85.44 | 81,008 | -1.79(-2.05%) |
Feb 13, 2008 | 86.29 | 87.55 | 86.07 | 87.23 | 81,200 | +0.61(+0.70%) |
Feb 12, 2008 | 87.41 | 89.24 | 86.02 | 86.62 | 73,700 | -0.79(-0.90%) |
Feb 11, 2008 | 88.59 | 89.15 | 84.30 | 87.41 | 97,909 | -2.15(-2.40%) |
Feb 08, 2008 | 90.53 | 91.50 | 88.10 | 89.56 | 39,200 | -1.36(-1.50%) |
Feb 07, 2008 | 88.36 | 91.66 | 87.75 | 90.92 | 50,400 | +1.88(+2.11%) |
Feb 06, 2008 | 88.86 | 89.77 | 86.55 | 89.04 | 71,714 | +1.06(+1.20%) |
Feb 05, 2008 | 89.68 | 91.11 | 87.40 | 87.98 | 89,499 | -4.34(-4.70%) |
Feb 04, 2008 | 93.10 | 94.99 | 89.99 | 92.32 | 97,490 | -1.98(-2.10%) |
Feb 01, 2008 | 94.33 | 96.23 | 91.50 | 94.30 | 122,602 | -0.49(-0.52%) |
Jan 31, 2008 | 88.00 | 95.21 | 87.50 | 94.79 | 165,837 | +5.16(+5.76%) |
Jan 30, 2008 | 90.42 | 93.23 | 89.30 | 89.63 | 86,954 | -1.27(-1.40%) |
Jan 29, 2008 | 91.38 | 92.83 | 89.97 | 90.90 | 80,900 | -0.10(-0.11%) |
Jan 28, 2008 | 94.31 | 94.50 | 90.13 | 91.00 | 128,500 | -2.23(-2.39%) |
Jan 25, 2008 | 95.16 | 96.91 | 88.47 | 93.23 | 45,400 | -0.40(-0.43%) |
Jan 24, 2008 | 97.99 | 97.99 | 93.50 | 93.63 | 84,688 | -3.37(-3.47%) |
Jan 23, 2008 | 93.27 | 98.31 | 91.00 | 97.00 | 97,580 | +1.75(+1.84%) |
Jan 22, 2008 | 90.75 | 97.41 | 89.74 | 95.25 | 72,740 | +2.13(+2.29%) |
Jan 21, 2008 | 96.73 | 98.18 | 93.01 | 93.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 96.73 | 98.18 | 93.01 | 93.12 | 121,600 | -3.05(-3.17%) |
Jan 17, 2008 | 97.00 | 97.49 | 95.84 | 96.17 | 93,200 | +0.17(+0.18%) |
Jan 16, 2008 | 95.38 | 98.49 | 94.07 | 96.00 | 51,700 | +0.57(+0.60%) |
Jan 15, 2008 | 94.56 | 96.75 | 94.06 | 95.43 | 54,604 | -0.07(-0.07%) |
Jan 14, 2008 | 98.23 | 98.52 | 94.00 | 95.50 | 62,600 | -2.39(-2.44%) |
Jan 11, 2008 | 99.07 | 100.69 | 97.50 | 97.89 | 67,400 | -2.14(-2.14%) |
Jan 10, 2008 | 99.29 | 101.80 | 97.43 | 100.03 | 61,000 | -0.62(-0.62%) |
Jan 09, 2008 | 96.39 | 100.83 | 95.02 | 100.65 | 122,073 | +5.43(+5.70%) |
Jan 08, 2008 | 101.22 | 101.22 | 95.17 | 95.22 | 115,600 | -4.48(-4.49%) |
Jan 07, 2008 | 97.23 | 100.33 | 95.10 | 99.70 | 120,700 | +2.02(+2.07%) |
Jan 04, 2008 | 96.16 | 99.00 | 96.10 | 97.68 | 87,800 | +0.03(+0.03%) |
Jan 03, 2008 | 99.97 | 100.38 | 97.46 | 97.65 | 78,700 | -2.32(-2.32%) |
Jan 02, 2008 | 103.25 | 104.99 | 98.98 | 99.97 | 86,600 | -3.65(-3.52%) |
Jan 01, 2008 | 104.44 | 105.05 | 101.00 | 103.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 104.44 | 105.05 | 101.00 | 103.62 | 67,300 | -1.73(-1.64%) |
Dec 28, 2007 | 105.86 | 109.99 | 104.95 | 105.35 | 122,500 | -0.51(-0.48%) |
Dec 27, 2007 | 105.48 | 108.54 | 104.32 | 105.86 | 103,315 | -0.44(-0.41%) |
Dec 26, 2007 | 104.87 | 107.30 | 102.00 | 106.30 | 96,120 | +1.43(+1.36%) |
Dec 24, 2007 | 102.27 | 104.88 | 101.50 | 104.87 | 44,720 | +1.87(+1.82%) |
Dec 21, 2007 | 105.37 | 105.37 | 98.77 | 103.00 | 241,215 | -0.07(-0.07%) |
Dec 20, 2007 | 100.48 | 103.07 | 97.22 | 103.07 | 71,959 | +3.11(+3.11%) |
Dec 19, 2007 | 99.10 | 100.71 | 97.00 | 99.96 | 77,500 | -0.19(-0.19%) |
Dec 18, 2007 | 95.39 | 100.21 | 95.39 | 100.15 | 110,467 | +4.39(+4.58%) |
Dec 17, 2007 | 95.83 | 98.44 | 91.65 | 95.76 | 161,102 | -2.33(-2.38%) |
Dec 14, 2007 | 100.22 | 101.71 | 97.10 | 98.09 | 84,600 | -3.64(-3.58%) |
Dec 13, 2007 | 102.79 | 102.89 | 100.47 | 101.73 | 42,484 | -1.75(-1.69%) |
Dec 12, 2007 | 103.25 | 107.98 | 101.25 | 103.48 | 67,526 | +2.18(+2.15%) |
Dec 11, 2007 | 102.45 | 105.50 | 100.46 | 101.30 | 136,400 | -1.15(-1.12%) |
Dec 10, 2007 | 102.22 | 103.00 | 101.15 | 102.45 | 166,420 | -1.32(-1.27%) |
Dec 07, 2007 | 105.36 | 106.31 | 101.66 | 103.77 | 79,900 | -2.45(-2.31%) |
Dec 06, 2007 | 102.88 | 106.31 | 102.88 | 106.22 | 87,100 | +2.30(+2.21%) |
Dec 05, 2007 | 99.48 | 106.43 | 99.24 | 103.92 | 108,300 | +6.37(+6.53%) |
Dec 04, 2007 | 100.85 | 100.85 | 97.17 | 97.55 | 121,100 | -4.63(-4.53%) |
Dec 03, 2007 | 101.85 | 104.17 | 100.00 | 102.18 | 65,300 | +1.27(+1.26%) |
Nov 30, 2007 | 101.98 | 104.16 | 100.00 | 100.91 | 75,439 | +0.05(+0.05%) |
Nov 29, 2007 | 102.90 | 102.90 | 99.50 | 100.86 | 54,500 | -2.44(-2.36%) |
Nov 28, 2007 | 101.44 | 104.98 | 100.00 | 103.30 | 69,000 | +3.35(+3.35%) |
Nov 27, 2007 | 97.56 | 100.75 | 95.00 | 99.95 | 52,798 | +3.14(+3.24%) |
Nov 26, 2007 | 101.79 | 102.97 | 96.58 | 96.81 | 83,727 | -5.05(-4.96%) |
Nov 23, 2007 | 101.48 | 103.10 | 100.36 | 101.86 | 21,000 | +1.38(+1.37%) |
Nov 21, 2007 | 100.90 | 102.54 | 99.99 | 100.48 | 80,650 | -1.52(-1.49%) |
Nov 20, 2007 | 101.22 | 104.98 | 99.01 | 102.00 | 194,917 | -0.77(-0.75%) |
Nov 19, 2007 | 102.21 | 104.13 | 101.13 | 102.77 | 79,400 | -1.47(-1.41%) |
Nov 16, 2007 | 100.01 | 104.96 | 100.01 | 104.24 | 62,900 | +1.40(+1.36%) |
Nov 15, 2007 | 104.00 | 104.07 | 96.54 | 102.84 | 70,500 | -1.69(-1.62%) |
Nov 14, 2007 | 107.47 | 107.47 | 103.39 | 104.53 | 94,710 | -2.04(-1.91%) |
Nov 13, 2007 | 106.74 | 107.48 | 104.03 | 106.57 | 108,400 | +0.29(+0.27%) |
Nov 12, 2007 | 106.61 | 113.02 | 105.02 | 106.28 | 192,615 | -0.23(-0.22%) |
Nov 09, 2007 | 105.00 | 108.52 | 104.08 | 106.51 | 111,000 | +0.52(+0.49%) |
Nov 08, 2007 | 107.55 | 110.00 | 105.99 | 105.99 | 153,700 | -1.58(-1.47%) |
Nov 07, 2007 | 97.05 | 115.23 | 97.05 | 107.57 | 529,065 | +13.02(+13.77%) |
Nov 06, 2007 | 94.40 | 95.00 | 91.02 | 94.55 | 69,800 | +0.55(+0.59%) |
Nov 05, 2007 | 90.86 | 95.33 | 90.86 | 94.00 | 124,224 | +1.72(+1.86%) |
Nov 02, 2007 | 91.66 | 92.89 | 90.00 | 92.28 | 89,900 | +1.60(+1.76%) |
Nov 01, 2007 | 96.58 | 97.98 | 90.68 | 90.68 | 119,201 | -5.90(-6.11%) |
Oct 31, 2007 | 95.86 | 98.00 | 93.79 | 96.58 | 120,400 | +1.22(+1.28%) |
Oct 30, 2007 | 95.02 | 95.98 | 94.59 | 95.36 | 77,400 | +0.11(+0.12%) |
Oct 29, 2007 | 95.82 | 96.22 | 94.95 | 95.25 | 88,200 | -0.26(-0.27%) |
Oct 26, 2007 | 95.62 | 96.91 | 95.32 | 95.51 | 98,800 | +0.62(+0.65%) |
Oct 25, 2007 | 94.82 | 96.43 | 94.69 | 94.89 | 110,100 | +0.54(+0.57%) |
Oct 24, 2007 | 94.54 | 95.49 | 92.16 | 94.35 | 88,300 | -0.72(-0.76%) |
Oct 23, 2007 | 95.81 | 96.72 | 93.67 | 95.07 | 66,300 | -0.17(-0.18%) |
Oct 22, 2007 | 95.32 | 97.07 | 93.90 | 95.24 | 91,200 | -2.25(-2.31%) |
Oct 19, 2007 | 97.06 | 97.67 | 95.50 | 97.49 | 138,800 | +0.44(+0.45%) |
Oct 18, 2007 | 96.44 | 97.81 | 95.44 | 97.05 | 117,600 | +0.44(+0.46%) |
Oct 17, 2007 | 97.30 | 97.55 | 95.50 | 96.61 | 119,700 | +0.37(+0.38%) |
Oct 16, 2007 | 95.39 | 96.73 | 95.39 | 96.24 | 113,600 | +0.78(+0.82%) |
Oct 15, 2007 | 95.43 | 96.68 | 94.53 | 95.46 | 119,700 | +0.38(+0.40%) |
Oct 12, 2007 | 94.74 | 96.29 | 94.58 | 95.08 | 66,500 | -0.15(-0.16%) |
Oct 11, 2007 | 97.01 | 97.53 | 94.05 | 95.23 | 86,100 | -1.95(-2.01%) |
Oct 10, 2007 | 96.91 | 97.41 | 96.45 | 97.18 | 102,200 | +0.27(+0.28%) |
Oct 09, 2007 | 105.00 | 98.19 | 96.25 | 96.91 | 150,900 | -1.22(-1.24%) |
Oct 08, 2007 | 94.96 | 98.58 | 94.96 | 98.13 | 85,200 | +2.79(+2.93%) |
Oct 05, 2007 | 94.14 | 95.77 | 93.25 | 95.34 | 91,600 | +2.34(+2.52%) |
Oct 04, 2007 | 93.93 | 95.21 | 91.20 | 93.00 | 83,500 | -0.26(-0.28%) |
Oct 03, 2007 | 93.90 | 94.19 | 93.04 | 93.26 | 79,400 | -1.34(-1.42%) |
Oct 02, 2007 | 95.63 | 96.10 | 92.66 | 94.60 | 72,100 | -0.56(-0.59%) |
Oct 01, 2007 | 90.10 | 95.71 | 89.91 | 95.16 | 128,600 | +4.66(+5.15%) |
Sep 28, 2007 | 90.83 | 94.00 | 89.90 | 90.50 | 109,100 | -1.03(-1.13%) |
Sep 27, 2007 | 87.53 | 91.53 | 85.77 | 91.53 | 135,900 | +4.67(+5.38%) |
Sep 26, 2007 | 84.33 | 87.37 | 84.19 | 86.86 | 171,900 | +3.36(+4.02%) |
Sep 25, 2007 | 83.90 | 84.10 | 83.12 | 83.50 | 48,700 | -0.74(-0.88%) |
Sep 24, 2007 | 85.76 | 85.76 | 83.55 | 84.24 | 50,700 | -1.52(-1.77%) |
Sep 21, 2007 | 87.45 | 87.45 | 85.61 | 85.76 | 108,400 | -0.87(-1.00%) |
Sep 20, 2007 | 85.78 | 87.09 | 85.49 | 86.63 | 37,300 | +0.63(+0.73%) |
Sep 19, 2007 | 85.51 | 86.92 | 84.94 | 86.00 | 122,900 | +1.52(+1.80%) |
Sep 18, 2007 | 83.53 | 85.75 | 82.52 | 84.48 | 103,915 | +1.28(+1.54%) |
Sep 17, 2007 | 83.36 | 84.66 | 82.54 | 83.20 | 182,400 | -0.33(-0.40%) |
Sep 14, 2007 | 82.75 | 83.63 | 82.26 | 83.53 | 67,300 | +0.38(+0.46%) |
Sep 13, 2007 | 83.02 | 83.69 | 82.01 | 83.15 | 97,700 | +0.14(+0.17%) |
Sep 12, 2007 | 85.41 | 86.31 | 82.66 | 83.01 | 229,100 | -2.55(-2.98%) |
Sep 11, 2007 | 84.34 | 85.80 | 84.34 | 85.56 | 52,500 | +1.42(+1.69%) |
Sep 10, 2007 | 83.82 | 84.64 | 83.00 | 84.14 | 68,600 | +1.00(+1.20%) |
Sep 07, 2007 | 85.00 | 85.52 | 82.92 | 83.14 | 120,500 | -1.92(-2.26%) |
Sep 06, 2007 | 86.09 | 86.47 | 84.72 | 85.06 | 63,600 | -0.90(-1.05%) |
Sep 05, 2007 | 85.25 | 86.70 | 84.09 | 85.96 | 125,200 | +0.29(+0.34%) |
Sep 04, 2007 | 84.13 | 85.74 | 83.87 | 85.67 | 69,800 | +1.35(+1.60%) |
Aug 31, 2007 | 83.63 | 84.42 | 83.00 | 84.32 | 50,800 | +0.74(+0.89%) |
Aug 30, 2007 | 84.04 | 85.59 | 83.17 | 83.58 | 53,400 | -1.37(-1.61%) |
Aug 29, 2007 | 83.61 | 85.10 | 82.66 | 84.95 | 38,000 | +1.95(+2.35%) |
Aug 28, 2007 | 83.10 | 83.56 | 82.64 | 83.00 | 65,100 | -0.48(-0.57%) |
Aug 27, 2007 | 84.45 | 85.20 | 83.16 | 83.48 | 43,500 | -1.39(-1.64%) |
Aug 24, 2007 | 84.56 | 84.87 | 83.06 | 84.87 | 34,800 | +0.51(+0.60%) |
Aug 23, 2007 | 84.73 | 85.91 | 83.20 | 84.36 | 50,500 | -0.39(-0.46%) |
Aug 22, 2007 | 84.21 | 84.96 | 84.06 | 84.75 | 41,400 | +1.01(+1.21%) |
Aug 21, 2007 | 84.87 | 85.31 | 83.00 | 83.74 | 47,500 | -1.13(-1.33%) |
Aug 20, 2007 | 85.07 | 85.77 | 83.33 | 84.87 | 44,600 | +0.02(+0.02%) |
Aug 17, 2007 | 84.00 | 88.99 | 81.14 | 84.85 | 158,600 | +3.40(+4.17%) |
Aug 16, 2007 | 79.01 | 81.50 | 78.49 | 81.45 | 126,300 | +2.44(+3.09%) |
Aug 15, 2007 | 79.71 | 81.49 | 79.00 | 79.01 | 85,100 | -0.57(-0.72%) |
Aug 14, 2007 | 79.70 | 80.51 | 79.50 | 79.58 | 119,700 | -0.27(-0.34%) |
Aug 13, 2007 | 81.75 | 81.95 | 79.60 | 79.85 | 155,600 | -0.78(-0.97%) |
Aug 10, 2007 | 79.00 | 81.50 | 78.63 | 80.63 | 301,700 | +1.63(+2.06%) |
Aug 09, 2007 | 81.16 | 83.60 | 78.36 | 79.00 | 154,900 | -2.16(-2.66%) |
Aug 08, 2007 | 82.00 | 82.49 | 78.73 | 81.16 | 234,200 | +4.00(+5.18%) |
Aug 07, 2007 | 76.59 | 78.43 | 75.02 | 77.16 | 77,500 | +0.32(+0.42%) |
Aug 06, 2007 | 74.26 | 77.31 | 73.05 | 76.84 | 113,200 | +2.94(+3.98%) |
Aug 03, 2007 | 74.88 | 75.72 | 73.30 | 73.90 | 64,100 | -1.82(-2.40%) |
Aug 02, 2007 | 75.61 | 75.99 | 74.61 | 75.72 | 49,600 | +0.40(+0.53%) |
Aug 01, 2007 | 73.66 | 75.65 | 73.60 | 75.32 | 74,700 | +1.16(+1.56%) |
Jul 31, 2007 | 76.24 | 76.74 | 74.00 | 74.16 | 60,100 | -1.46(-1.93%) |
Jul 30, 2007 | 75.04 | 75.99 | 73.56 | 75.62 | 75,800 | +0.28(+0.37%) |
Jul 27, 2007 | 76.65 | 77.10 | 75.34 | 75.34 | 97,500 | -1.79(-2.32%) |
Jul 26, 2007 | 76.38 | 78.82 | 76.08 | 77.13 | 181,100 | -1.16(-1.48%) |
Jul 25, 2007 | 78.69 | 79.47 | 77.99 | 78.29 | 121,000 | +0.01(+0.01%) |
Jul 24, 2007 | 78.32 | 78.80 | 78.14 | 78.28 | 138,500 | -0.64(-0.81%) |
Jul 23, 2007 | 79.06 | 79.98 | 78.92 | 78.92 | 79,700 | -0.01(-0.01%) |
Jul 20, 2007 | 79.52 | 79.71 | 77.74 | 78.93 | 133,200 | -0.77(-0.97%) |
Jul 19, 2007 | 78.87 | 80.00 | 78.67 | 79.70 | 106,400 | +1.05(+1.34%) |
Jul 18, 2007 | 79.75 | 79.75 | 77.43 | 78.65 | 72,400 | +0.52(+0.67%) |
Jul 17, 2007 | 77.71 | 78.98 | 77.62 | 78.13 | 115,100 | +0.62(+0.80%) |
Jul 16, 2007 | 77.34 | 77.80 | 77.10 | 77.51 | 157,500 | +0.01(+0.01%) |
Jul 13, 2007 | 76.96 | 78.00 | 76.40 | 77.50 | 83,100 | +0.30(+0.39%) |
Jul 12, 2007 | 76.40 | 77.26 | 76.22 | 77.20 | 109,400 | +1.34(+1.77%) |
Jul 11, 2007 | 75.44 | 75.93 | 75.14 | 75.86 | 44,200 | +0.28(+0.37%) |
Jul 10, 2007 | 76.73 | 76.73 | 75.58 | 75.58 | 106,300 | -1.51(-1.96%) |
Jul 09, 2007 | 77.08 | 77.67 | 77.01 | 77.09 | 140,100 | -0.01(-0.01%) |
Jul 06, 2007 | 76.82 | 77.18 | 76.68 | 77.10 | 32,500 | -0.10(-0.13%) |
Jul 05, 2007 | 77.08 | 77.48 | 76.89 | 77.20 | 159,600 | +0.05(+0.06%) |
Jul 03, 2007 | 76.90 | 77.60 | 76.86 | 77.15 | 35,000 | +0.32(+0.42%) |
Jul 02, 2007 | 75.90 | 77.75 | 75.57 | 76.83 | 92,000 | +1.26(+1.67%) |
Jun 29, 2007 | 81.99 | 76.22 | 74.15 | 75.57 | 96,200 | +1.26(+1.70%) |
Jun 28, 2007 | 73.92 | 74.49 | 73.62 | 74.31 | 41,900 | +0.39(+0.53%) |
Jun 27, 2007 | 72.50 | 74.17 | 72.50 | 73.92 | 56,100 | +0.52(+0.71%) |
Jun 26, 2007 | 71.01 | 73.55 | 71.01 | 73.40 | 82,000 | +2.61(+3.69%) |
Jun 25, 2007 | 71.37 | 71.51 | 70.24 | 70.79 | 57,600 | -1.12(-1.56%) |
Jun 22, 2007 | 72.84 | 72.84 | 71.29 | 71.91 | 107,900 | -0.99(-1.36%) |
Jun 21, 2007 | 72.37 | 73.53 | 72.00 | 72.90 | 37,400 | +0.53(+0.73%) |
Jun 20, 2007 | 74.05 | 74.29 | 72.00 | 72.37 | 40,400 | -1.67(-2.26%) |
Jun 19, 2007 | 73.45 | 74.07 | 73.12 | 74.04 | 54,200 | +0.35(+0.47%) |
Jun 18, 2007 | 74.03 | 74.03 | 73.33 | 73.69 | 35,700 | -0.29(-0.39%) |
Jun 15, 2007 | 74.05 | 75.56 | 73.72 | 73.98 | 211,600 | +0.14(+0.19%) |
Jun 14, 2007 | 73.91 | 75.00 | 73.76 | 73.84 | 70,700 | -0.16(-0.22%) |
Jun 13, 2007 | 73.61 | 74.72 | 73.61 | 74.00 | 60,400 | +0.32(+0.43%) |
Jun 12, 2007 | 73.52 | 74.00 | 73.24 | 73.68 | 55,100 | -0.32(-0.43%) |
Jun 11, 2007 | 73.80 | 74.19 | 73.74 | 74.00 | 50,400 | -0.04(-0.05%) |
Jun 08, 2007 | 73.99 | 74.39 | 73.75 | 74.04 | 71,700 | +0.14(+0.19%) |
Jun 07, 2007 | 74.01 | 74.29 | 73.38 | 73.90 | 116,000 | -0.24(-0.32%) |
Jun 06, 2007 | 73.49 | 74.33 | 73.32 | 74.14 | 104,000 | +0.01(+0.01%) |
Jun 05, 2007 | 74.06 | 74.58 | 73.85 | 74.13 | 119,500 | -0.51(-0.68%) |
Jun 04, 2007 | 74.30 | 75.01 | 74.25 | 74.64 | 160,200 | -0.18(-0.24%) |