Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 81.10 | 81.25 | 79.03 | 79.61 | 230,879 | -1.41(-1.74%) |
May 29, 2008 | 79.45 | 81.86 | 79.35 | 81.02 | 213,799 | +1.11(+1.39%) |
May 28, 2008 | 80.68 | 81.24 | 78.34 | 79.91 | 273,848 | -0.59(-0.73%) |
May 27, 2008 | 79.17 | 80.82 | 77.26 | 80.50 | 188,795 | +1.25(+1.58%) |
May 26, 2008 | 79.20 | 79.68 | 78.15 | 79.25 | 393,160 | +0.00(+0.00%) |
May 23, 2008 | 79.20 | 79.68 | 78.15 | 79.25 | 393,160 | -0.63(-0.79%) |
May 22, 2008 | 78.40 | 81.79 | 78.40 | 79.88 | 178,935 | +1.46(+1.86%) |
May 21, 2008 | 79.43 | 80.66 | 77.76 | 78.42 | 219,905 | -0.60(-0.76%) |
May 20, 2008 | 76.97 | 79.57 | 76.66 | 79.02 | 224,828 | +1.55(+2.00%) |
May 19, 2008 | 78.44 | 78.91 | 76.75 | 77.47 | 152,679 | -0.84(-1.07%) |
May 16, 2008 | 78.87 | 79.24 | 76.25 | 78.31 | 122,943 | +0.07(+0.09%) |
May 15, 2008 | 76.82 | 78.84 | 76.26 | 78.24 | 136,175 | +1.75(+2.29%) |
May 14, 2008 | 76.93 | 77.33 | 76.25 | 76.49 | 210,675 | -0.41(-0.53%) |
May 13, 2008 | 78.28 | 78.28 | 76.17 | 76.90 | 202,965 | -1.44(-1.84%) |
May 12, 2008 | 77.91 | 78.89 | 75.59 | 78.34 | 195,778 | +1.17(+1.52%) |
May 09, 2008 | 76.96 | 77.78 | 76.39 | 77.17 | 167,328 | -1.14(-1.46%) |
May 08, 2008 | 77.97 | 78.50 | 76.92 | 78.31 | 145,768 | +0.50(+0.64%) |
May 07, 2008 | 77.97 | 79.15 | 77.43 | 77.81 | 260,098 | -0.23(-0.29%) |
May 06, 2008 | 75.62 | 78.70 | 75.13 | 78.04 | 260,129 | +2.11(+2.78%) |
May 05, 2008 | 72.54 | 76.51 | 72.54 | 75.93 | 422,745 | +2.52(+3.43%) |
May 02, 2008 | 76.25 | 80.87 | 72.40 | 73.41 | 1,445,295 | -16.84(-18.66%) |
May 01, 2008 | 88.57 | 90.98 | 88.57 | 90.25 | 208,467 | +1.52(+1.71%) |
Apr 30, 2008 | 90.75 | 90.75 | 88.06 | 88.73 | 139,615 | -0.99(-1.10%) |
Apr 29, 2008 | 90.21 | 90.48 | 87.21 | 89.72 | 170,344 | -0.06(-0.07%) |
Apr 28, 2008 | 87.77 | 90.93 | 87.24 | 89.78 | 305,986 | +1.92(+2.19%) |
Apr 25, 2008 | 87.18 | 88.55 | 85.76 | 87.86 | 164,002 | +0.62(+0.71%) |
Apr 24, 2008 | 87.46 | 87.46 | 84.94 | 87.24 | 189,024 | -0.17(-0.19%) |
Apr 23, 2008 | 85.20 | 87.45 | 83.19 | 87.41 | 168,876 | +2.59(+3.05%) |
Apr 22, 2008 | 86.22 | 86.22 | 83.62 | 84.82 | 205,126 | -1.49(-1.73%) |
Apr 21, 2008 | 83.72 | 86.32 | 82.23 | 86.31 | 269,844 | +2.07(+2.46%) |
Apr 18, 2008 | 82.00 | 84.33 | 81.97 | 84.24 | 171,470 | +3.41(+4.22%) |
Apr 17, 2008 | 80.94 | 81.99 | 80.22 | 80.83 | 90,281 | -0.31(-0.38%) |
Apr 16, 2008 | 78.54 | 82.43 | 78.54 | 81.14 | 338,734 | +3.52(+4.53%) |
Apr 15, 2008 | 76.15 | 78.36 | 74.89 | 77.62 | 185,570 | +1.83(+2.41%) |
Apr 14, 2008 | 74.35 | 77.42 | 74.17 | 75.79 | 133,493 | +0.98(+1.31%) |
Apr 11, 2008 | 74.92 | 77.40 | 74.72 | 74.81 | 248,503 | -3.18(-4.08%) |
Apr 10, 2008 | 76.28 | 78.74 | 75.82 | 77.99 | 100,017 | +1.54(+2.01%) |
Apr 09, 2008 | 79.85 | 80.32 | 75.25 | 76.45 | 181,636 | -3.45(-4.32%) |
Apr 08, 2008 | 78.73 | 80.29 | 77.55 | 79.90 | 180,893 | +1.52(+1.94%) |
Apr 07, 2008 | 80.93 | 81.12 | 78.02 | 78.38 | 200,366 | -1.96(-2.44%) |
Apr 04, 2008 | 78.57 | 80.83 | 77.61 | 80.34 | 374,397 | +2.36(+3.03%) |
Apr 03, 2008 | 75.30 | 78.80 | 75.08 | 77.98 | 222,548 | +2.15(+2.84%) |
Apr 02, 2008 | 76.55 | 77.09 | 75.33 | 75.83 | 150,636 | -0.89(-1.16%) |
Apr 01, 2008 | 75.37 | 77.09 | 74.05 | 76.72 | 266,507 | +2.73(+3.69%) |
Mar 31, 2008 | 73.34 | 75.29 | 73.25 | 73.99 | 331,652 | +0.44(+0.60%) |
Mar 28, 2008 | 72.43 | 74.70 | 72.03 | 73.55 | 500,547 | +1.88(+2.62%) |
Mar 27, 2008 | 74.58 | 74.68 | 71.20 | 71.67 | 223,260 | -2.68(-3.60%) |
Mar 26, 2008 | 74.38 | 74.66 | 72.51 | 74.35 | 127,675 | -0.38(-0.51%) |
Mar 25, 2008 | 75.79 | 76.40 | 73.18 | 74.73 | 193,006 | -0.73(-0.97%) |
Mar 24, 2008 | 73.79 | 75.65 | 73.30 | 75.46 | 264,415 | +1.48(+2.00%) |
Mar 21, 2008 | 72.16 | 74.00 | 70.50 | 73.98 | 498,653 | +0.00(+0.00%) |
Mar 20, 2008 | 72.16 | 74.00 | 70.50 | 73.98 | 498,653 | +2.60(+3.64%) |
Mar 19, 2008 | 72.85 | 74.55 | 71.38 | 71.38 | 396,129 | -1.27(-1.75%) |
Mar 18, 2008 | 69.75 | 72.85 | 69.69 | 72.65 | 392,399 | +3.01(+4.32%) |
Mar 17, 2008 | 67.51 | 70.60 | 67.10 | 69.64 | 316,412 | +0.92(+1.34%) |
Mar 14, 2008 | 70.35 | 70.90 | 68.14 | 68.72 | 370,082 | -1.18(-1.69%) |
Mar 13, 2008 | 67.35 | 70.08 | 66.96 | 69.90 | 487,885 | +1.63(+2.39%) |
Mar 12, 2008 | 68.68 | 69.38 | 67.53 | 68.27 | 327,930 | -0.18(-0.26%) |
Mar 11, 2008 | 67.68 | 68.64 | 66.27 | 68.45 | 393,456 | +2.20(+3.32%) |
Mar 10, 2008 | 65.96 | 67.64 | 65.95 | 66.25 | 204,623 | +0.32(+0.49%) |
Mar 07, 2008 | 65.79 | 67.31 | 65.09 | 65.93 | 175,312 | +0.38(+0.58%) |
Mar 06, 2008 | 66.95 | 68.42 | 65.55 | 65.55 | 317,735 | -1.90(-2.82%) |
Mar 05, 2008 | 67.21 | 67.75 | 66.16 | 67.45 | 230,734 | +0.70(+1.05%) |
Mar 04, 2008 | 65.15 | 67.31 | 64.89 | 66.75 | 293,930 | +0.99(+1.51%) |
Mar 03, 2008 | 66.43 | 66.77 | 64.81 | 65.76 | 310,125 | -0.76(-1.14%) |
Feb 29, 2008 | 67.03 | 67.61 | 66.26 | 66.52 | 244,690 | -1.32(-1.95%) |
Feb 28, 2008 | 68.90 | 69.77 | 66.74 | 67.84 | 327,942 | -2.25(-3.21%) |
Feb 27, 2008 | 69.66 | 71.34 | 68.80 | 70.09 | 312,729 | -0.40(-0.57%) |
Feb 26, 2008 | 68.46 | 71.72 | 67.64 | 70.49 | 444,901 | +1.65(+2.40%) |
Feb 25, 2008 | 67.80 | 69.27 | 66.91 | 68.84 | 174,265 | +1.58(+2.35%) |
Feb 22, 2008 | 67.69 | 68.39 | 66.20 | 67.26 | 202,114 | -0.46(-0.68%) |
Feb 21, 2008 | 70.26 | 71.50 | 67.50 | 67.72 | 210,169 | -2.12(-3.04%) |
Feb 20, 2008 | 66.50 | 70.52 | 66.50 | 69.84 | 301,371 | +2.72(+4.05%) |
Feb 19, 2008 | 67.37 | 68.69 | 66.32 | 67.12 | 307,060 | +0.54(+0.81%) |
Feb 18, 2008 | 67.37 | 67.40 | 66.49 | 66.58 | 281,991 | +0.00(+0.00%) |
Feb 15, 2008 | 67.37 | 67.40 | 66.49 | 66.58 | 281,991 | -1.30(-1.92%) |
Feb 14, 2008 | 69.02 | 69.02 | 66.21 | 67.88 | 332,285 | -0.85(-1.24%) |
Feb 13, 2008 | 68.41 | 69.04 | 66.53 | 68.73 | 192,840 | +1.12(+1.66%) |
Feb 12, 2008 | 67.80 | 69.34 | 67.12 | 67.61 | 360,550 | +0.29(+0.43%) |
Feb 11, 2008 | 67.06 | 69.19 | 67.06 | 67.32 | 470,553 | +0.17(+0.25%) |
Feb 08, 2008 | 68.12 | 68.41 | 66.25 | 67.15 | 312,669 | -1.27(-1.86%) |
Feb 07, 2008 | 65.89 | 69.68 | 65.61 | 68.42 | 395,886 | +1.70(+2.55%) |
Feb 06, 2008 | 66.95 | 68.45 | 65.75 | 66.72 | 383,217 | -0.07(-0.10%) |
Feb 05, 2008 | 69.89 | 69.93 | 65.36 | 66.79 | 617,513 | -1.74(-2.54%) |
Feb 04, 2008 | 64.60 | 69.60 | 64.25 | 68.53 | 1,837,109 | -3.89(-5.37%) |
Feb 01, 2008 | 73.81 | 73.84 | 70.26 | 72.42 | 348,238 | -0.50(-0.69%) |
Jan 31, 2008 | 70.40 | 73.49 | 70.22 | 72.92 | 207,383 | +1.52(+2.13%) |
Jan 30, 2008 | 72.05 | 73.48 | 71.29 | 71.40 | 272,760 | -1.32(-1.82%) |
Jan 29, 2008 | 72.12 | 73.58 | 71.03 | 72.72 | 322,392 | +0.90(+1.25%) |
Jan 28, 2008 | 72.10 | 72.10 | 69.72 | 71.82 | 127,375 | +0.46(+0.64%) |
Jan 25, 2008 | 73.07 | 73.62 | 70.55 | 71.36 | 325,225 | -0.64(-0.89%) |
Jan 24, 2008 | 70.28 | 72.50 | 70.01 | 72.00 | 320,904 | +1.94(+2.77%) |
Jan 23, 2008 | 66.25 | 73.47 | 66.25 | 70.06 | 475,649 | -0.25(-0.36%) |
Jan 22, 2008 | 69.00 | 71.53 | 67.64 | 70.31 | 489,143 | -0.76(-1.07%) |
Jan 21, 2008 | 70.00 | 72.94 | 70.00 | 71.07 | 313,691 | +0.00(+0.00%) |
Jan 18, 2008 | 70.00 | 72.94 | 70.00 | 71.07 | 313,691 | +1.05(+1.50%) |
Jan 17, 2008 | 68.07 | 72.00 | 66.90 | 70.02 | 1,191,203 | -3.85(-5.21%) |
Jan 16, 2008 | 72.71 | 77.71 | 72.71 | 73.87 | 384,123 | -0.02(-0.03%) |
Jan 15, 2008 | 74.59 | 75.66 | 72.94 | 73.89 | 196,016 | -1.61(-2.13%) |
Jan 14, 2008 | 74.00 | 77.00 | 73.79 | 75.50 | 535,638 | +2.68(+3.68%) |
Jan 11, 2008 | 76.77 | 76.77 | 72.70 | 72.82 | 461,327 | -3.29(-4.32%) |
Jan 10, 2008 | 77.73 | 78.89 | 74.77 | 76.11 | 545,657 | -3.22(-4.06%) |
Jan 09, 2008 | 81.02 | 82.43 | 77.11 | 79.33 | 332,776 | -1.72(-2.12%) |
Jan 08, 2008 | 84.76 | 85.57 | 80.56 | 81.05 | 359,647 | -3.64(-4.30%) |
Jan 07, 2008 | 84.00 | 87.52 | 83.64 | 84.69 | 274,770 | +0.68(+0.81%) |
Jan 04, 2008 | 87.99 | 88.13 | 83.59 | 84.01 | 209,663 | -4.64(-5.23%) |
Jan 03, 2008 | 90.55 | 91.74 | 87.52 | 88.65 | 223,299 | -1.43(-1.59%) |
Jan 02, 2008 | 96.15 | 96.15 | 89.94 | 90.08 | 261,821 | -5.02(-5.28%) |
Jan 01, 2008 | 94.54 | 97.81 | 93.71 | 95.10 | 465,977 | +0.00(+0.00%) |
Dec 31, 2007 | 94.54 | 97.81 | 93.71 | 95.10 | 465,977 | +0.13(+0.14%) |
Dec 28, 2007 | 92.85 | 95.33 | 92.79 | 94.97 | 317,613 | +2.47(+2.67%) |
Dec 27, 2007 | 95.90 | 97.50 | 91.75 | 92.50 | 253,380 | -3.33(-3.47%) |
Dec 26, 2007 | 94.95 | 96.53 | 93.11 | 95.83 | 209,560 | +0.78(+0.82%) |
Dec 24, 2007 | 95.28 | 96.15 | 94.09 | 95.05 | 160,673 | +0.13(+0.14%) |
Dec 21, 2007 | 94.38 | 95.86 | 93.01 | 94.92 | 236,150 | +2.07(+2.23%) |
Dec 20, 2007 | 94.99 | 96.70 | 92.06 | 92.85 | 330,461 | -1.35(-1.43%) |
Dec 19, 2007 | 95.32 | 95.51 | 91.10 | 94.20 | 336,297 | -1.48(-1.55%) |
Dec 18, 2007 | 92.70 | 96.17 | 91.46 | 95.68 | 313,885 | +4.71(+5.18%) |
Dec 17, 2007 | 94.83 | 95.07 | 89.96 | 90.97 | 333,898 | -4.27(-4.48%) |
Dec 14, 2007 | 99.01 | 102.03 | 94.82 | 95.24 | 355,483 | -4.84(-4.84%) |
Dec 13, 2007 | 101.45 | 102.99 | 98.96 | 100.08 | 172,418 | -2.26(-2.21%) |
Dec 12, 2007 | 106.12 | 106.29 | 100.53 | 102.34 | 195,355 | -1.43(-1.38%) |
Dec 11, 2007 | 103.31 | 106.74 | 103.31 | 103.77 | 211,118 | +0.57(+0.55%) |
Dec 10, 2007 | 102.20 | 103.97 | 101.59 | 103.20 | 103,878 | +0.45(+0.44%) |
Dec 07, 2007 | 103.45 | 104.32 | 101.33 | 102.75 | 134,490 | -1.25(-1.20%) |
Dec 06, 2007 | 102.83 | 104.30 | 101.02 | 104.00 | 159,116 | +0.76(+0.74%) |
Dec 05, 2007 | 103.28 | 104.49 | 101.03 | 103.24 | 114,025 | +1.65(+1.62%) |
Dec 04, 2007 | 99.61 | 102.65 | 99.00 | 101.59 | 182,999 | +0.86(+0.85%) |
Dec 03, 2007 | 101.88 | 102.00 | 99.12 | 100.73 | 174,146 | -0.12(-0.12%) |
Nov 30, 2007 | 104.85 | 105.26 | 100.22 | 100.85 | 142,660 | -2.51(-2.43%) |
Nov 29, 2007 | 102.24 | 104.88 | 100.76 | 103.36 | 147,583 | +1.05(+1.03%) |
Nov 28, 2007 | 100.87 | 103.91 | 100.87 | 102.31 | 193,783 | +0.32(+0.31%) |
Nov 27, 2007 | 101.72 | 103.59 | 100.56 | 101.99 | 157,347 | +1.22(+1.21%) |
Nov 26, 2007 | 106.58 | 106.58 | 100.58 | 100.77 | 180,850 | -6.04(-5.65%) |
Nov 23, 2007 | 101.63 | 106.86 | 101.63 | 106.81 | 127,095 | +6.37(+6.34%) |
Nov 21, 2007 | 103.45 | 104.75 | 100.11 | 100.44 | 203,337 | -3.82(-3.66%) |
Nov 20, 2007 | 105.16 | 106.42 | 101.00 | 104.26 | 210,725 | -1.13(-1.07%) |
Nov 19, 2007 | 106.34 | 107.10 | 103.09 | 105.39 | 260,718 | -1.90(-1.77%) |
Nov 16, 2007 | 106.26 | 108.15 | 105.02 | 107.29 | 251,614 | +1.29(+1.22%) |
Nov 15, 2007 | 106.75 | 108.25 | 105.57 | 106.00 | 182,680 | -0.68(-0.64%) |
Nov 14, 2007 | 106.82 | 109.45 | 105.76 | 106.68 | 201,480 | +0.46(+0.43%) |
Nov 13, 2007 | 105.65 | 107.26 | 103.92 | 106.22 | 278,592 | +1.76(+1.68%) |
Nov 12, 2007 | 101.19 | 107.69 | 100.43 | 104.46 | 514,692 | +3.56(+3.53%) |
Nov 09, 2007 | 102.65 | 103.61 | 99.50 | 100.90 | 318,043 | -2.54(-2.46%) |
Nov 08, 2007 | 110.06 | 111.57 | 98.02 | 103.44 | 824,697 | -6.12(-5.59%) |
Nov 07, 2007 | 105.00 | 112.39 | 104.54 | 109.56 | 704,465 | +3.66(+3.46%) |
Nov 06, 2007 | 100.48 | 106.21 | 100.01 | 105.90 | 523,467 | +6.30(+6.33%) |
Nov 05, 2007 | 99.50 | 101.71 | 96.18 | 99.60 | 359,408 | -0.86(-0.86%) |
Nov 02, 2007 | 100.66 | 102.94 | 98.17 | 100.46 | 309,028 | +1.05(+1.06%) |
Nov 01, 2007 | 100.47 | 102.99 | 97.89 | 99.41 | 422,526 | +1.08(+1.10%) |
Oct 31, 2007 | 99.56 | 107.98 | 97.12 | 98.33 | 2,206,339 | +11.76(+13.58%) |
Oct 30, 2007 | 86.90 | 87.25 | 86.02 | 86.57 | 110,200 | -0.39(-0.45%) |
Oct 29, 2007 | 86.46 | 87.41 | 85.47 | 86.96 | 114,934 | +0.94(+1.09%) |
Oct 26, 2007 | 86.34 | 86.56 | 84.40 | 86.02 | 139,529 | +1.07(+1.26%) |
Oct 25, 2007 | 85.55 | 87.60 | 84.61 | 84.95 | 170,597 | -0.47(-0.55%) |
Oct 24, 2007 | 86.36 | 86.36 | 83.81 | 85.42 | 271,665 | -0.82(-0.95%) |
Oct 23, 2007 | 84.16 | 87.00 | 84.16 | 86.24 | 144,876 | +0.18(+0.21%) |
Oct 22, 2007 | 84.39 | 86.53 | 83.30 | 86.06 | 158,800 | +1.34(+1.58%) |
Oct 19, 2007 | 86.44 | 86.44 | 84.26 | 84.72 | 241,377 | -1.85(-2.14%) |
Oct 18, 2007 | 85.42 | 86.85 | 85.33 | 86.57 | 152,448 | +0.92(+1.07%) |
Oct 17, 2007 | 85.69 | 86.00 | 84.49 | 85.65 | 197,738 | +1.50(+1.78%) |
Oct 16, 2007 | 86.91 | 86.96 | 84.01 | 84.15 | 297,914 | -2.92(-3.35%) |
Oct 15, 2007 | 84.56 | 87.38 | 84.20 | 87.07 | 781,538 | +7.62(+9.59%) |
Oct 12, 2007 | 79.14 | 80.98 | 78.91 | 79.45 | 169,467 | -0.09(-0.11%) |
Oct 11, 2007 | 81.07 | 81.84 | 79.09 | 79.54 | 237,021 | -0.96(-1.19%) |
Oct 10, 2007 | 80.72 | 80.89 | 79.39 | 80.50 | 186,221 | -0.43(-0.53%) |
Oct 09, 2007 | 81.14 | 81.94 | 80.00 | 80.93 | 114,969 | -0.14(-0.17%) |
Oct 08, 2007 | 82.60 | 82.90 | 79.43 | 81.07 | 332,932 | +0.19(+0.23%) |
Oct 05, 2007 | 80.67 | 81.64 | 79.70 | 80.88 | 173,862 | +0.94(+1.18%) |
Oct 04, 2007 | 80.22 | 80.64 | 78.93 | 79.94 | 161,433 | -0.02(-0.03%) |
Oct 03, 2007 | 82.38 | 82.42 | 78.85 | 79.96 | 452,679 | -3.05(-3.67%) |
Oct 02, 2007 | 82.74 | 83.44 | 80.69 | 83.01 | 390,266 | +0.06(+0.07%) |
Oct 01, 2007 | 79.23 | 83.21 | 79.18 | 82.95 | 551,864 | +3.61(+4.55%) |
Sep 28, 2007 | 79.06 | 79.99 | 79.00 | 79.34 | 270,265 | +0.11(+0.14%) |
Sep 27, 2007 | 74.00 | 79.71 | 73.64 | 79.23 | 653,150 | +5.19(+7.01%) |
Sep 26, 2007 | 72.93 | 74.35 | 72.85 | 74.04 | 188,426 | +1.56(+2.15%) |
Sep 25, 2007 | 71.38 | 73.19 | 70.43 | 72.48 | 181,506 | +0.63(+0.88%) |
Sep 24, 2007 | 72.43 | 72.64 | 70.64 | 71.85 | 235,126 | -0.45(-0.62%) |
Sep 21, 2007 | 72.16 | 72.70 | 71.06 | 72.30 | 243,023 | +0.79(+1.10%) |
Sep 20, 2007 | 70.87 | 71.64 | 70.11 | 71.51 | 159,426 | +0.43(+0.60%) |
Sep 19, 2007 | 71.39 | 71.88 | 69.61 | 71.08 | 298,021 | +0.27(+0.38%) |
Sep 18, 2007 | 67.46 | 70.93 | 67.44 | 70.81 | 277,502 | +3.53(+5.25%) |
Sep 17, 2007 | 68.65 | 69.11 | 65.48 | 67.28 | 436,714 | -1.63(-2.37%) |
Sep 14, 2007 | 69.96 | 70.02 | 68.37 | 68.91 | 233,432 | -1.74(-2.46%) |
Sep 13, 2007 | 70.14 | 72.62 | 69.03 | 70.65 | 310,702 | +0.60(+0.86%) |
Sep 12, 2007 | 70.27 | 71.30 | 69.50 | 70.05 | 182,639 | -0.73(-1.03%) |
Sep 11, 2007 | 69.63 | 70.78 | 68.65 | 70.78 | 173,568 | +1.36(+1.96%) |
Sep 10, 2007 | 69.94 | 70.86 | 68.68 | 69.42 | 191,914 | -0.22(-0.32%) |
Sep 07, 2007 | 69.61 | 70.00 | 68.26 | 69.64 | 195,519 | -0.89(-1.26%) |
Sep 06, 2007 | 68.41 | 70.74 | 68.41 | 70.53 | 238,744 | +2.22(+3.25%) |
Sep 05, 2007 | 70.02 | 71.06 | 68.12 | 68.31 | 195,923 | -2.21(-3.13%) |
Sep 04, 2007 | 69.14 | 71.95 | 69.14 | 70.52 | 182,005 | +1.28(+1.85%) |
Aug 31, 2007 | 68.93 | 71.32 | 68.12 | 69.24 | 186,917 | +1.08(+1.58%) |
Aug 30, 2007 | 67.94 | 70.23 | 67.64 | 68.16 | 235,865 | -0.18(-0.26%) |
Aug 29, 2007 | 70.41 | 70.95 | 67.55 | 68.34 | 357,484 | -1.59(-2.27%) |
Aug 28, 2007 | 72.88 | 73.54 | 69.81 | 69.93 | 211,770 | -3.32(-4.53%) |
Aug 27, 2007 | 75.96 | 76.50 | 73.04 | 73.25 | 221,820 | -2.80(-3.68%) |
Aug 24, 2007 | 72.56 | 76.05 | 71.25 | 76.05 | 407,260 | +3.68(+5.08%) |
Aug 23, 2007 | 70.18 | 73.10 | 70.00 | 72.37 | 282,125 | +2.80(+4.02%) |
Aug 22, 2007 | 70.56 | 71.38 | 69.00 | 69.57 | 213,731 | -0.45(-0.64%) |
Aug 21, 2007 | 71.03 | 71.23 | 69.12 | 70.02 | 160,792 | -0.67(-0.95%) |
Aug 20, 2007 | 70.46 | 72.60 | 69.58 | 70.69 | 196,737 | +0.64(+0.91%) |
Aug 17, 2007 | 70.91 | 71.30 | 69.00 | 70.05 | 280,024 | +1.03(+1.49%) |
Aug 16, 2007 | 69.96 | 71.12 | 67.87 | 69.02 | 431,807 | -1.48(-2.10%) |
Aug 15, 2007 | 69.80 | 72.22 | 69.75 | 70.50 | 260,257 | +0.64(+0.92%) |
Aug 14, 2007 | 70.52 | 73.00 | 69.00 | 69.86 | 307,896 | -0.04(-0.06%) |
Aug 13, 2007 | 70.94 | 74.81 | 69.50 | 69.90 | 499,567 | -0.24(-0.34%) |
Aug 10, 2007 | 63.35 | 73.69 | 60.77 | 70.14 | 1,196,797 | +5.66(+8.78%) |
Aug 09, 2007 | 67.00 | 67.00 | 60.80 | 64.48 | 1,159,126 | -1.38(-2.10%) |
Aug 08, 2007 | 66.70 | 67.24 | 63.10 | 65.86 | 735,529 | -0.50(-0.75%) |
Aug 07, 2007 | 67.97 | 67.97 | 64.68 | 66.36 | 553,882 | -1.16(-1.72%) |
Aug 06, 2007 | 70.49 | 71.15 | 66.00 | 67.52 | 695,828 | -1.80(-2.60%) |
Aug 03, 2007 | 69.24 | 72.08 | 68.64 | 69.32 | 482,630 | -2.06(-2.89%) |
Aug 02, 2007 | 72.24 | 73.43 | 70.87 | 71.38 | 278,363 | -0.82(-1.14%) |
Aug 01, 2007 | 72.86 | 73.34 | 70.70 | 72.20 | 436,382 | -0.91(-1.24%) |
Jul 31, 2007 | 75.43 | 76.00 | 72.89 | 73.11 | 415,730 | -2.14(-2.84%) |
Jul 30, 2007 | 75.26 | 77.51 | 74.06 | 75.25 | 604,805 | +1.18(+1.59%) |
Jul 27, 2007 | 85.20 | 87.73 | 73.71 | 74.07 | 1,141,254 | -11.51(-13.45%) |
Jul 26, 2007 | 87.28 | 88.09 | 83.69 | 85.58 | 444,948 | -2.37(-2.69%) |
Jul 25, 2007 | 88.45 | 89.32 | 87.26 | 87.95 | 165,833 | -0.36(-0.41%) |
Jul 24, 2007 | 90.99 | 91.45 | 88.00 | 88.31 | 227,467 | -3.17(-3.47%) |
Jul 23, 2007 | 92.19 | 92.73 | 90.06 | 91.48 | 275,591 | +0.04(+0.04%) |
Jul 20, 2007 | 94.28 | 94.97 | 91.39 | 91.44 | 268,171 | -3.05(-3.23%) |
Jul 19, 2007 | 94.89 | 97.68 | 94.15 | 94.49 | 297,502 | -0.29(-0.31%) |
Jul 18, 2007 | 94.17 | 94.80 | 93.55 | 94.78 | 126,849 | +0.27(+0.29%) |
Jul 17, 2007 | 95.80 | 95.80 | 93.75 | 94.51 | 174,502 | -0.85(-0.89%) |
Jul 16, 2007 | 95.44 | 95.84 | 94.99 | 95.36 | 157,969 | -0.64(-0.67%) |
Jul 13, 2007 | 96.83 | 97.55 | 95.86 | 96.00 | 88,736 | -0.50(-0.52%) |
Jul 12, 2007 | 97.75 | 97.75 | 96.20 | 96.50 | 160,480 | -0.87(-0.89%) |
Jul 11, 2007 | 96.74 | 97.60 | 96.11 | 97.37 | 176,643 | +0.37(+0.38%) |
Jul 10, 2007 | 96.84 | 97.61 | 95.53 | 97.00 | 161,106 | +0.10(+0.10%) |
Jul 09, 2007 | 96.94 | 97.86 | 96.66 | 96.90 | 151,206 | +0.34(+0.35%) |
Jul 06, 2007 | 95.96 | 97.33 | 95.65 | 96.56 | 87,372 | +0.27(+0.28%) |
Jul 05, 2007 | 94.92 | 96.55 | 94.63 | 96.29 | 132,213 | +1.74(+1.84%) |
Jul 03, 2007 | 94.03 | 95.27 | 94.03 | 94.55 | 62,309 | -0.04(-0.04%) |
Jul 02, 2007 | 94.23 | 95.67 | 94.18 | 94.59 | 148,404 | +0.10(+0.11%) |
Jun 29, 2007 | 94.21 | 95.25 | 93.25 | 94.49 | 183,873 | +0.75(+0.80%) |
Jun 28, 2007 | 94.71 | 94.95 | 93.28 | 93.74 | 157,506 | -0.71(-0.75%) |
Jun 27, 2007 | 94.09 | 94.89 | 92.41 | 94.45 | 193,024 | +0.43(+0.46%) |
Jun 26, 2007 | 95.00 | 96.71 | 93.70 | 94.02 | 208,092 | -1.52(-1.59%) |
Jun 25, 2007 | 95.14 | 97.03 | 95.12 | 95.54 | 182,485 | +0.06(+0.06%) |
Jun 22, 2007 | 95.81 | 96.08 | 94.85 | 95.48 | 216,018 | -0.15(-0.16%) |
Jun 21, 2007 | 95.31 | 96.06 | 94.80 | 95.63 | 183,195 | +0.08(+0.08%) |
Jun 20, 2007 | 97.76 | 97.90 | 95.55 | 95.55 | 233,400 | -1.79(-1.84%) |
Jun 19, 2007 | 95.87 | 97.69 | 95.30 | 97.34 | 182,400 | +1.24(+1.29%) |
Jun 18, 2007 | 96.05 | 96.64 | 95.15 | 96.10 | 186,300 | +0.08(+0.08%) |
Jun 15, 2007 | 97.66 | 97.90 | 95.12 | 96.02 | 206,700 | -0.48(-0.50%) |
Jun 14, 2007 | 95.68 | 97.30 | 95.10 | 96.50 | 168,700 | +0.32(+0.33%) |
Jun 13, 2007 | 97.51 | 98.47 | 95.01 | 96.18 | 326,900 | -0.91(-0.94%) |
Jun 12, 2007 | 98.38 | 98.38 | 96.56 | 97.09 | 197,600 | -1.79(-1.81%) |
Jun 11, 2007 | 98.47 | 100.46 | 98.23 | 98.88 | 178,283 | +0.38(+0.39%) |
Jun 08, 2007 | 97.56 | 98.70 | 97.00 | 98.50 | 225,200 | +0.57(+0.58%) |
Jun 07, 2007 | 99.78 | 100.52 | 97.61 | 97.93 | 221,090 | -2.54(-2.53%) |
Jun 06, 2007 | 101.27 | 101.75 | 99.14 | 100.47 | 222,387 | -1.56(-1.53%) |
Jun 05, 2007 | 102.66 | 102.91 | 101.01 | 102.03 | 157,014 | -0.88(-0.86%) |
Jun 04, 2007 | 103.96 | 103.96 | 102.17 | 102.91 | 119,830 | -1.05(-1.01%) |