Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 103.50 | 103.70 | 102.29 | 103.70 | 329,019 | +0.36(+0.35%) |
May 29, 2008 | 104.45 | 104.56 | 102.58 | 103.34 | 275,919 | -0.81(-0.78%) |
May 28, 2008 | 103.05 | 104.44 | 102.60 | 104.15 | 295,696 | +1.49(+1.45%) |
May 27, 2008 | 100.50 | 102.91 | 99.83 | 102.66 | 251,226 | +1.74(+1.72%) |
May 26, 2008 | 101.00 | 101.43 | 100.44 | 100.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 101.00 | 101.43 | 100.44 | 100.92 | 206,649 | -0.35(-0.35%) |
May 22, 2008 | 100.27 | 101.55 | 99.94 | 101.27 | 191,498 | +0.86(+0.86%) |
May 21, 2008 | 100.25 | 101.47 | 100.19 | 100.41 | 266,571 | -0.02(-0.02%) |
May 20, 2008 | 100.75 | 101.13 | 99.61 | 100.43 | 257,707 | -0.62(-0.61%) |
May 19, 2008 | 101.74 | 101.74 | 100.82 | 101.05 | 308,755 | -0.30(-0.30%) |
May 16, 2008 | 99.75 | 101.49 | 99.41 | 101.35 | 261,085 | +2.30(+2.32%) |
May 15, 2008 | 99.40 | 99.97 | 98.23 | 99.05 | 279,710 | -0.11(-0.11%) |
May 14, 2008 | 97.80 | 100.12 | 97.56 | 99.16 | 382,100 | +1.44(+1.47%) |
May 13, 2008 | 97.30 | 98.85 | 97.13 | 97.72 | 287,690 | +0.73(+0.75%) |
May 12, 2008 | 96.87 | 97.08 | 95.54 | 96.99 | 265,921 | -0.06(-0.06%) |
May 09, 2008 | 97.48 | 97.48 | 96.09 | 97.05 | 72,433 | -0.43(-0.44%) |
May 08, 2008 | 97.70 | 97.83 | 96.52 | 97.48 | 193,737 | -0.23(-0.24%) |
May 07, 2008 | 97.90 | 98.38 | 97.50 | 97.71 | 292,543 | +0.19(+0.19%) |
May 06, 2008 | 97.49 | 98.31 | 96.95 | 97.52 | 356,567 | +0.22(+0.23%) |
May 05, 2008 | 96.79 | 98.16 | 96.52 | 97.30 | 368,401 | -0.57(-0.58%) |
May 02, 2008 | 97.50 | 98.32 | 96.72 | 97.87 | 452,604 | +0.75(+0.77%) |
May 01, 2008 | 95.75 | 97.47 | 94.20 | 97.12 | 289,807 | +1.86(+1.95%) |
Apr 30, 2008 | 98.86 | 99.35 | 94.24 | 95.26 | 619,271 | -4.00(-4.03%) |
Apr 29, 2008 | 101.46 | 101.46 | 98.57 | 99.26 | 405,970 | -2.75(-2.70%) |
Apr 28, 2008 | 102.70 | 104.02 | 101.05 | 102.01 | 382,548 | -0.96(-0.93%) |
Apr 25, 2008 | 105.50 | 105.75 | 96.01 | 102.97 | 1,359,852 | +0.09(+0.09%) |
Apr 24, 2008 | 101.53 | 103.47 | 99.24 | 102.88 | 409,458 | +0.91(+0.89%) |
Apr 23, 2008 | 98.95 | 102.30 | 98.69 | 101.97 | 299,324 | +2.57(+2.59%) |
Apr 22, 2008 | 101.09 | 101.60 | 99.29 | 99.40 | 261,975 | -1.69(-1.67%) |
Apr 21, 2008 | 100.57 | 101.89 | 100.43 | 101.09 | 240,342 | +0.53(+0.53%) |
Apr 18, 2008 | 99.67 | 100.65 | 98.94 | 100.56 | 155,400 | +2.28(+2.32%) |
Apr 17, 2008 | 97.96 | 98.52 | 96.98 | 98.28 | 135,337 | +0.04(+0.04%) |
Apr 16, 2008 | 97.65 | 99.19 | 97.14 | 98.24 | 376,562 | +1.75(+1.81%) |
Apr 15, 2008 | 94.90 | 96.75 | 92.38 | 96.49 | 625,531 | -0.35(-0.36%) |
Apr 14, 2008 | 97.55 | 98.14 | 96.10 | 96.84 | 151,767 | -0.56(-0.57%) |
Apr 11, 2008 | 98.63 | 98.69 | 96.83 | 97.40 | 170,900 | -1.78(-1.79%) |
Apr 10, 2008 | 98.80 | 99.43 | 97.67 | 99.18 | 133,500 | +0.04(+0.04%) |
Apr 09, 2008 | 98.80 | 99.48 | 97.85 | 99.14 | 286,800 | -0.29(-0.29%) |
Apr 08, 2008 | 99.10 | 99.64 | 98.31 | 99.43 | 183,700 | +0.17(+0.17%) |
Apr 07, 2008 | 99.67 | 100.34 | 98.31 | 99.26 | 181,600 | -0.26(-0.26%) |
Apr 04, 2008 | 99.23 | 100.80 | 99.19 | 99.52 | 136,600 | +0.29(+0.29%) |
Apr 03, 2008 | 99.10 | 99.99 | 98.33 | 99.23 | 224,720 | +0.06(+0.06%) |
Apr 02, 2008 | 99.20 | 99.93 | 97.86 | 99.17 | 374,200 | +0.18(+0.18%) |
Apr 01, 2008 | 98.13 | 99.25 | 97.37 | 98.99 | 232,900 | +1.87(+1.93%) |
Mar 31, 2008 | 95.74 | 97.60 | 95.74 | 97.12 | 248,310 | +1.82(+1.91%) |
Mar 28, 2008 | 96.00 | 96.77 | 95.14 | 95.30 | 144,700 | -0.20(-0.21%) |
Mar 27, 2008 | 96.45 | 96.74 | 95.39 | 95.50 | 214,300 | -0.31(-0.32%) |
Mar 26, 2008 | 95.75 | 96.33 | 95.20 | 95.81 | 215,400 | -0.90(-0.93%) |
Mar 25, 2008 | 96.18 | 98.27 | 95.03 | 96.71 | 280,980 | +0.53(+0.55%) |
Mar 24, 2008 | 94.90 | 96.68 | 94.67 | 96.18 | 188,200 | +2.03(+2.16%) |
Mar 21, 2008 | 95.20 | 95.73 | 93.63 | 94.15 | 348,278 | +0.00(+0.00%) |
Mar 20, 2008 | 95.20 | 95.73 | 93.63 | 94.15 | 348,278 | -0.80(-0.84%) |
Mar 19, 2008 | 93.35 | 97.06 | 93.35 | 94.95 | 639,900 | +2.42(+2.62%) |
Mar 18, 2008 | 88.30 | 92.66 | 88.23 | 92.53 | 513,657 | +5.02(+5.74%) |
Mar 17, 2008 | 87.01 | 88.99 | 86.26 | 87.51 | 358,000 | -2.05(-2.29%) |
Mar 14, 2008 | 91.75 | 91.99 | 89.15 | 89.56 | 287,025 | -0.95(-1.05%) |
Mar 13, 2008 | 89.00 | 90.87 | 88.70 | 90.51 | 306,652 | +0.38(+0.42%) |
Mar 12, 2008 | 90.28 | 91.24 | 89.61 | 90.13 | 536,544 | -0.25(-0.28%) |
Mar 11, 2008 | 93.00 | 93.63 | 89.56 | 90.38 | 507,900 | -0.81(-0.89%) |
Mar 10, 2008 | 94.10 | 94.10 | 91.01 | 91.19 | 202,700 | -2.41(-2.57%) |
Mar 07, 2008 | 95.71 | 96.17 | 92.64 | 93.60 | 379,800 | -2.40(-2.50%) |
Mar 06, 2008 | 96.75 | 97.07 | 95.65 | 96.00 | 249,900 | -0.04(-0.04%) |
Mar 05, 2008 | 96.75 | 96.83 | 95.12 | 96.04 | 387,100 | -0.48(-0.50%) |
Mar 04, 2008 | 99.10 | 99.10 | 96.15 | 96.52 | 318,923 | -2.82(-2.84%) |
Mar 03, 2008 | 97.85 | 99.36 | 97.70 | 99.34 | 254,272 | +1.64(+1.68%) |
Feb 29, 2008 | 100.00 | 100.35 | 97.26 | 97.70 | 291,500 | -2.83(-2.82%) |
Feb 28, 2008 | 100.87 | 101.10 | 100.26 | 100.53 | 218,200 | -1.34(-1.32%) |
Feb 27, 2008 | 102.28 | 103.67 | 101.31 | 101.87 | 250,700 | -1.39(-1.35%) |
Feb 26, 2008 | 103.60 | 104.44 | 102.78 | 103.26 | 196,600 | -0.85(-0.82%) |
Feb 25, 2008 | 102.96 | 104.55 | 101.66 | 104.11 | 241,150 | +1.81(+1.77%) |
Feb 22, 2008 | 102.33 | 103.91 | 100.95 | 102.30 | 301,003 | -0.62(-0.60%) |
Feb 21, 2008 | 104.35 | 105.23 | 102.49 | 102.92 | 252,503 | -0.60(-0.58%) |
Feb 20, 2008 | 104.38 | 104.38 | 102.70 | 103.52 | 407,500 | -1.05(-1.00%) |
Feb 19, 2008 | 106.73 | 107.30 | 104.10 | 104.57 | 367,389 | +0.20(+0.19%) |
Feb 18, 2008 | 104.55 | 105.05 | 101.70 | 104.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 104.55 | 105.05 | 101.70 | 104.37 | 455,600 | -0.76(-0.72%) |
Feb 14, 2008 | 106.45 | 107.69 | 104.95 | 105.13 | 273,400 | -1.16(-1.09%) |
Feb 13, 2008 | 105.00 | 106.50 | 105.00 | 106.29 | 165,500 | +1.63(+1.56%) |
Feb 12, 2008 | 104.99 | 105.88 | 104.51 | 104.66 | 216,600 | -0.12(-0.11%) |
Feb 11, 2008 | 105.21 | 105.96 | 104.06 | 104.78 | 332,100 | -0.43(-0.41%) |
Feb 08, 2008 | 107.70 | 107.75 | 104.02 | 105.21 | 1,584,297 | +5.16(+5.16%) |
Feb 07, 2008 | 97.89 | 102.63 | 96.72 | 100.05 | 781,110 | +1.25(+1.27%) |
Feb 06, 2008 | 96.20 | 100.75 | 95.89 | 98.80 | 904,113 | +3.09(+3.23%) |
Feb 05, 2008 | 96.92 | 97.16 | 95.63 | 95.71 | 417,800 | -3.69(-3.71%) |
Feb 04, 2008 | 98.40 | 100.10 | 98.28 | 99.40 | 310,000 | +0.29(+0.29%) |
Feb 01, 2008 | 99.70 | 100.85 | 98.60 | 99.11 | 341,484 | -0.41(-0.41%) |
Jan 31, 2008 | 97.16 | 100.16 | 96.15 | 99.52 | 574,860 | +1.86(+1.90%) |
Jan 30, 2008 | 95.50 | 98.44 | 95.03 | 97.66 | 462,700 | +2.13(+2.23%) |
Jan 29, 2008 | 96.00 | 96.22 | 95.28 | 95.53 | 265,500 | -0.23(-0.24%) |
Jan 28, 2008 | 94.70 | 96.08 | 94.33 | 95.76 | 235,076 | +0.33(+0.35%) |
Jan 25, 2008 | 95.63 | 97.29 | 94.81 | 95.43 | 427,788 | -0.23(-0.24%) |
Jan 24, 2008 | 96.45 | 99.40 | 94.90 | 95.66 | 986,323 | +0.38(+0.40%) |
Jan 23, 2008 | 94.50 | 95.71 | 92.91 | 95.28 | 762,038 | -0.65(-0.68%) |
Jan 22, 2008 | 95.50 | 97.63 | 94.32 | 95.93 | 755,238 | -4.96(-4.92%) |
Jan 21, 2008 | 104.31 | 104.76 | 99.09 | 100.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 104.31 | 104.76 | 99.09 | 100.89 | 565,631 | -3.41(-3.27%) |
Jan 17, 2008 | 108.25 | 109.27 | 103.53 | 104.30 | 577,600 | -3.87(-3.58%) |
Jan 16, 2008 | 108.35 | 109.52 | 106.17 | 108.17 | 689,682 | -0.14(-0.13%) |
Jan 15, 2008 | 108.25 | 110.27 | 108.22 | 108.31 | 373,900 | -1.71(-1.55%) |
Jan 14, 2008 | 109.90 | 110.59 | 108.94 | 110.02 | 397,500 | +1.33(+1.22%) |
Jan 11, 2008 | 109.05 | 110.21 | 108.00 | 108.69 | 336,800 | -0.81(-0.74%) |
Jan 10, 2008 | 108.34 | 110.33 | 108.34 | 109.50 | 652,400 | +0.95(+0.88%) |
Jan 09, 2008 | 108.54 | 110.52 | 108.00 | 108.55 | 341,500 | -0.96(-0.88%) |
Jan 08, 2008 | 112.80 | 112.90 | 109.35 | 109.51 | 342,344 | -2.42(-2.16%) |
Jan 07, 2008 | 109.35 | 113.74 | 109.10 | 111.93 | 457,500 | +3.22(+2.96%) |
Jan 04, 2008 | 110.96 | 111.28 | 108.45 | 108.71 | 259,700 | -3.66(-3.26%) |
Jan 03, 2008 | 112.88 | 113.55 | 111.60 | 112.37 | 272,600 | +0.27(+0.24%) |
Jan 02, 2008 | 113.31 | 115.09 | 111.43 | 112.10 | 275,900 | -1.70(-1.49%) |
Jan 01, 2008 | 115.28 | 115.76 | 113.10 | 113.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 115.28 | 115.76 | 113.10 | 113.80 | 136,400 | -1.49(-1.29%) |
Dec 28, 2007 | 114.88 | 115.68 | 114.72 | 115.29 | 88,240 | +0.44(+0.38%) |
Dec 27, 2007 | 117.10 | 117.40 | 114.84 | 114.85 | 121,200 | -2.57(-2.19%) |
Dec 26, 2007 | 116.10 | 117.94 | 115.99 | 117.42 | 118,200 | +1.52(+1.31%) |
Dec 24, 2007 | 115.90 | 116.60 | 115.62 | 115.90 | 56,900 | +0.52(+0.45%) |
Dec 21, 2007 | 116.25 | 116.91 | 114.21 | 115.38 | 179,900 | +0.45(+0.39%) |
Dec 20, 2007 | 114.35 | 115.03 | 112.28 | 114.93 | 259,000 | +1.59(+1.40%) |
Dec 19, 2007 | 110.49 | 113.97 | 110.32 | 113.34 | 272,400 | +2.08(+1.87%) |
Dec 18, 2007 | 112.23 | 112.88 | 110.65 | 111.26 | 308,200 | -0.20(-0.18%) |
Dec 17, 2007 | 113.08 | 113.09 | 110.22 | 111.46 | 334,000 | -1.62(-1.43%) |
Dec 14, 2007 | 112.74 | 114.61 | 111.72 | 113.08 | 330,600 | -2.31(-2.00%) |
Dec 13, 2007 | 114.14 | 115.78 | 114.14 | 115.39 | 167,400 | +0.89(+0.78%) |
Dec 12, 2007 | 115.14 | 116.75 | 113.61 | 114.50 | 242,691 | -0.15(-0.13%) |
Dec 11, 2007 | 119.30 | 119.30 | 114.09 | 114.65 | 339,800 | -3.89(-3.28%) |
Dec 10, 2007 | 119.00 | 119.84 | 118.31 | 118.54 | 234,715 | +0.11(+0.09%) |
Dec 07, 2007 | 118.40 | 119.53 | 116.20 | 118.43 | 183,300 | -0.02(-0.02%) |
Dec 06, 2007 | 117.77 | 118.55 | 117.13 | 118.45 | 246,000 | +1.21(+1.03%) |
Dec 05, 2007 | 116.30 | 118.40 | 116.30 | 117.24 | 319,700 | +0.96(+0.83%) |
Dec 04, 2007 | 115.20 | 117.69 | 114.15 | 116.28 | 341,600 | +0.48(+0.41%) |
Dec 03, 2007 | 116.08 | 117.28 | 115.65 | 115.80 | 269,504 | -0.56(-0.48%) |
Nov 30, 2007 | 118.50 | 118.78 | 115.87 | 116.36 | 193,400 | -1.23(-1.05%) |
Nov 29, 2007 | 116.90 | 118.46 | 115.39 | 117.59 | 209,700 | -0.24(-0.20%) |
Nov 28, 2007 | 117.17 | 119.19 | 116.42 | 117.83 | 256,750 | +1.23(+1.05%) |
Nov 27, 2007 | 113.60 | 116.74 | 113.41 | 116.60 | 376,421 | +3.97(+3.52%) |
Nov 26, 2007 | 112.70 | 113.58 | 111.93 | 112.63 | 411,502 | -0.67(-0.59%) |
Nov 23, 2007 | 111.02 | 113.68 | 111.02 | 113.30 | 93,700 | +2.37(+2.14%) |
Nov 21, 2007 | 111.65 | 112.55 | 110.64 | 110.93 | 365,944 | -2.67(-2.35%) |
Nov 20, 2007 | 112.18 | 114.66 | 112.18 | 113.60 | 344,700 | +1.20(+1.07%) |
Nov 19, 2007 | 115.17 | 115.70 | 111.68 | 112.40 | 515,345 | -4.29(-3.68%) |
Nov 16, 2007 | 115.96 | 117.13 | 114.32 | 116.69 | 437,100 | +1.14(+0.99%) |
Nov 15, 2007 | 115.67 | 116.80 | 115.00 | 115.55 | 284,300 | -0.60(-0.52%) |
Nov 14, 2007 | 115.36 | 117.29 | 115.36 | 116.15 | 254,500 | -0.39(-0.33%) |
Nov 13, 2007 | 114.45 | 116.75 | 112.07 | 116.54 | 560,800 | +3.84(+3.41%) |
Nov 12, 2007 | 110.92 | 114.46 | 108.88 | 112.70 | 370,675 | +2.79(+2.54%) |
Nov 09, 2007 | 112.40 | 112.99 | 109.91 | 109.91 | 367,200 | -3.29(-2.91%) |
Nov 08, 2007 | 112.85 | 114.00 | 112.20 | 113.20 | 244,400 | +1.12(+1.00%) |
Nov 07, 2007 | 115.30 | 116.08 | 111.54 | 112.08 | 554,700 | -4.20(-3.61%) |
Nov 06, 2007 | 112.81 | 116.74 | 112.10 | 116.28 | 433,500 | +4.47(+4.00%) |
Nov 05, 2007 | 110.39 | 112.37 | 106.90 | 111.81 | 537,500 | -0.71(-0.63%) |
Nov 02, 2007 | 115.00 | 119.25 | 110.88 | 112.52 | 716,800 | +7.41(+7.05%) |
Nov 01, 2007 | 105.35 | 106.50 | 103.75 | 105.11 | 261,800 | -1.24(-1.17%) |
Oct 31, 2007 | 106.93 | 107.60 | 105.51 | 106.35 | 318,800 | -0.58(-0.54%) |
Oct 30, 2007 | 108.25 | 109.00 | 106.93 | 106.93 | 314,400 | -0.95(-0.88%) |
Oct 29, 2007 | 109.30 | 109.63 | 107.70 | 107.88 | 278,900 | -0.82(-0.75%) |
Oct 26, 2007 | 109.20 | 110.00 | 108.16 | 108.70 | 195,100 | +0.32(+0.30%) |
Oct 25, 2007 | 109.35 | 109.73 | 108.02 | 108.38 | 247,500 | -1.37(-1.25%) |
Oct 24, 2007 | 107.55 | 109.93 | 107.04 | 109.75 | 258,000 | +1.64(+1.52%) |
Oct 23, 2007 | 105.50 | 108.75 | 105.50 | 108.11 | 189,400 | +3.27(+3.12%) |
Oct 22, 2007 | 103.77 | 104.98 | 102.70 | 104.84 | 254,500 | -0.05(-0.05%) |
Oct 19, 2007 | 105.17 | 105.60 | 104.45 | 104.89 | 252,600 | -0.25(-0.24%) |
Oct 18, 2007 | 104.90 | 105.61 | 104.36 | 105.14 | 123,800 | +0.27(+0.26%) |
Oct 17, 2007 | 105.21 | 105.91 | 104.55 | 104.87 | 164,500 | +0.09(+0.09%) |
Oct 16, 2007 | 104.15 | 105.08 | 104.15 | 104.78 | 190,600 | -0.04(-0.04%) |
Oct 15, 2007 | 106.20 | 106.20 | 104.22 | 104.82 | 177,000 | -0.76(-0.72%) |
Oct 12, 2007 | 104.10 | 105.91 | 104.08 | 105.58 | 147,500 | +2.13(+2.06%) |
Oct 11, 2007 | 106.15 | 106.17 | 102.62 | 103.45 | 135,300 | -2.01(-1.91%) |
Oct 10, 2007 | 106.05 | 106.37 | 103.98 | 105.46 | 107,100 | -0.58(-0.55%) |
Oct 09, 2007 | 105.50 | 106.25 | 104.71 | 106.04 | 122,100 | +1.04(+0.99%) |
Oct 08, 2007 | 105.40 | 105.85 | 104.75 | 105.00 | 135,400 | -0.05(-0.05%) |
Oct 05, 2007 | 103.25 | 105.39 | 103.25 | 105.05 | 200,400 | +2.36(+2.30%) |
Oct 04, 2007 | 102.05 | 103.93 | 101.89 | 102.69 | 195,500 | +0.37(+0.36%) |
Oct 03, 2007 | 102.66 | 102.91 | 101.74 | 102.32 | 169,100 | -0.34(-0.33%) |
Oct 02, 2007 | 103.28 | 103.67 | 101.65 | 102.66 | 160,200 | -0.87(-0.84%) |
Oct 01, 2007 | 102.25 | 104.16 | 102.25 | 103.53 | 178,400 | +1.53(+1.50%) |
Sep 28, 2007 | 103.00 | 103.10 | 101.66 | 102.00 | 121,300 | -1.19(-1.15%) |
Sep 27, 2007 | 103.50 | 104.00 | 102.84 | 103.19 | 288,300 | +0.11(+0.11%) |
Sep 26, 2007 | 100.95 | 104.39 | 100.95 | 103.08 | 547,900 | +2.62(+2.61%) |
Sep 25, 2007 | 99.06 | 100.97 | 98.97 | 100.46 | 178,500 | +0.85(+0.85%) |
Sep 24, 2007 | 99.50 | 100.10 | 99.08 | 99.61 | 230,400 | +0.11(+0.11%) |
Sep 21, 2007 | 99.89 | 100.23 | 99.24 | 99.50 | 215,400 | -0.15(-0.15%) |
Sep 20, 2007 | 99.67 | 100.10 | 99.00 | 99.65 | 151,700 | -0.05(-0.05%) |
Sep 19, 2007 | 98.42 | 100.21 | 98.36 | 99.70 | 299,700 | +1.35(+1.37%) |
Sep 18, 2007 | 96.24 | 98.59 | 96.24 | 98.35 | 138,900 | +2.05(+2.13%) |
Sep 17, 2007 | 95.80 | 96.41 | 95.40 | 96.30 | 123,800 | +0.28(+0.29%) |
Sep 14, 2007 | 95.89 | 96.74 | 95.32 | 96.02 | 80,800 | +0.11(+0.11%) |
Sep 13, 2007 | 96.14 | 96.79 | 95.44 | 95.91 | 123,500 | -0.05(-0.05%) |
Sep 12, 2007 | 94.90 | 96.96 | 94.78 | 95.96 | 141,300 | +0.25(+0.26%) |
Sep 11, 2007 | 94.70 | 96.00 | 94.35 | 95.71 | 212,100 | +1.33(+1.41%) |
Sep 10, 2007 | 96.00 | 96.29 | 93.87 | 94.38 | 254,500 | -1.46(-1.52%) |
Sep 07, 2007 | 95.70 | 97.05 | 95.55 | 95.84 | 219,400 | -0.30(-0.31%) |
Sep 06, 2007 | 95.49 | 97.40 | 95.48 | 96.14 | 276,000 | +1.09(+1.15%) |
Sep 05, 2007 | 94.85 | 95.75 | 94.21 | 95.05 | 246,600 | -0.02(-0.02%) |
Sep 04, 2007 | 93.92 | 95.69 | 93.75 | 95.07 | 174,100 | +0.76(+0.81%) |
Aug 31, 2007 | 94.00 | 94.88 | 93.49 | 94.31 | 217,600 | +0.84(+0.90%) |
Aug 30, 2007 | 93.50 | 94.55 | 92.72 | 93.47 | 270,900 | -0.77(-0.82%) |
Aug 29, 2007 | 94.74 | 95.14 | 93.32 | 94.24 | 268,000 | -0.38(-0.40%) |
Aug 28, 2007 | 95.70 | 96.51 | 94.31 | 94.62 | 198,800 | -1.51(-1.57%) |
Aug 27, 2007 | 96.60 | 97.39 | 95.88 | 96.13 | 231,700 | -0.85(-0.88%) |
Aug 24, 2007 | 94.92 | 97.26 | 94.35 | 96.98 | 336,800 | +1.48(+1.55%) |
Aug 23, 2007 | 94.30 | 95.69 | 94.22 | 95.50 | 365,200 | +1.16(+1.23%) |
Aug 22, 2007 | 93.68 | 95.37 | 93.66 | 94.34 | 244,800 | +0.35(+0.37%) |
Aug 21, 2007 | 92.94 | 94.50 | 92.56 | 93.99 | 258,200 | +1.05(+1.13%) |
Aug 20, 2007 | 91.80 | 93.27 | 91.22 | 92.94 | 248,200 | +1.34(+1.46%) |
Aug 17, 2007 | 90.09 | 92.73 | 89.67 | 91.60 | 388,800 | +1.88(+2.10%) |
Aug 16, 2007 | 91.00 | 91.65 | 88.38 | 89.72 | 374,600 | -2.04(-2.22%) |
Aug 15, 2007 | 93.38 | 93.93 | 91.60 | 91.76 | 220,300 | -1.45(-1.56%) |
Aug 14, 2007 | 92.80 | 95.49 | 92.56 | 93.21 | 291,600 | +0.81(+0.88%) |
Aug 13, 2007 | 92.25 | 95.78 | 90.83 | 92.40 | 531,100 | +2.06(+2.28%) |
Aug 10, 2007 | 86.59 | 92.08 | 84.62 | 90.34 | 633,700 | +3.75(+4.33%) |
Aug 09, 2007 | 90.81 | 91.84 | 84.56 | 86.59 | 1,054,400 | -5.12(-5.58%) |
Aug 08, 2007 | 93.05 | 93.18 | 89.33 | 91.71 | 866,800 | -1.80(-1.92%) |
Aug 07, 2007 | 94.30 | 95.27 | 91.36 | 93.51 | 363,100 | -1.16(-1.23%) |
Aug 06, 2007 | 94.22 | 94.85 | 92.10 | 94.67 | 343,600 | +0.60(+0.64%) |
Aug 03, 2007 | 95.04 | 95.92 | 93.48 | 94.07 | 186,900 | -1.85(-1.93%) |
Aug 02, 2007 | 95.00 | 96.42 | 95.00 | 95.92 | 250,400 | +0.83(+0.87%) |
Aug 01, 2007 | 94.90 | 95.70 | 94.06 | 95.09 | 137,500 | -0.07(-0.07%) |
Jul 31, 2007 | 95.48 | 96.00 | 94.68 | 95.16 | 298,800 | -0.27(-0.28%) |
Jul 30, 2007 | 95.68 | 96.41 | 94.67 | 95.43 | 305,800 | +0.05(+0.05%) |
Jul 27, 2007 | 96.50 | 98.56 | 95.29 | 95.38 | 418,300 | +0.22(+0.23%) |
Jul 26, 2007 | 97.00 | 97.00 | 94.59 | 95.16 | 437,200 | -2.72(-2.78%) |
Jul 25, 2007 | 98.65 | 100.24 | 97.88 | 97.88 | 318,400 | -0.36(-0.37%) |
Jul 24, 2007 | 98.00 | 99.10 | 97.51 | 98.24 | 262,400 | -0.23(-0.23%) |
Jul 23, 2007 | 97.27 | 99.20 | 97.27 | 98.47 | 200,400 | +1.40(+1.44%) |
Jul 20, 2007 | 98.46 | 98.46 | 97.07 | 97.07 | 147,700 | -1.26(-1.28%) |
Jul 19, 2007 | 97.30 | 98.95 | 97.02 | 98.33 | 245,600 | +0.61(+0.62%) |
Jul 18, 2007 | 98.35 | 98.35 | 97.00 | 97.72 | 306,600 | -1.08(-1.09%) |
Jul 17, 2007 | 98.70 | 99.19 | 98.54 | 98.80 | 118,700 | -0.20(-0.20%) |
Jul 16, 2007 | 98.49 | 99.58 | 98.21 | 99.00 | 159,500 | +0.49(+0.50%) |
Jul 13, 2007 | 98.51 | 98.99 | 98.16 | 98.51 | 74,500 | +0.20(+0.20%) |
Jul 12, 2007 | 98.23 | 98.74 | 97.82 | 98.31 | 257,100 | +0.41(+0.42%) |
Jul 11, 2007 | 97.20 | 98.43 | 97.20 | 97.90 | 132,600 | +0.95(+0.98%) |
Jul 10, 2007 | 98.06 | 98.30 | 96.80 | 96.95 | 220,000 | -1.26(-1.28%) |
Jul 09, 2007 | 97.91 | 98.21 | 97.45 | 98.21 | 119,300 | +0.50(+0.51%) |
Jul 06, 2007 | 96.30 | 98.32 | 96.14 | 97.71 | 199,400 | +1.77(+1.84%) |
Jul 05, 2007 | 96.76 | 96.76 | 95.48 | 95.94 | 118,900 | -0.62(-0.64%) |
Jul 03, 2007 | 96.00 | 96.77 | 96.00 | 96.56 | 72,600 | +0.83(+0.87%) |
Jul 02, 2007 | 95.90 | 96.88 | 95.34 | 95.73 | 169,400 | +0.22(+0.23%) |
Jun 29, 2007 | 95.24 | 96.45 | 95.03 | 95.51 | 149,900 | +0.03(+0.03%) |
Jun 28, 2007 | 95.75 | 96.22 | 95.36 | 95.48 | 132,000 | -0.07(-0.07%) |
Jun 27, 2007 | 95.03 | 95.84 | 94.66 | 95.55 | 155,100 | +0.53(+0.56%) |
Jun 26, 2007 | 94.64 | 96.39 | 94.24 | 95.02 | 210,000 | +0.61(+0.65%) |
Jun 25, 2007 | 94.00 | 96.13 | 93.82 | 94.41 | 149,600 | +0.08(+0.08%) |
Jun 22, 2007 | 94.00 | 95.31 | 93.93 | 94.33 | 182,600 | -0.50(-0.53%) |
Jun 21, 2007 | 93.68 | 94.96 | 93.25 | 94.83 | 326,600 | -0.22(-0.23%) |
Jun 20, 2007 | 96.85 | 96.95 | 94.84 | 95.05 | 213,400 | -1.79(-1.85%) |
Jun 19, 2007 | 97.00 | 97.24 | 95.62 | 96.84 | 154,800 | -0.73(-0.75%) |
Jun 18, 2007 | 98.44 | 98.75 | 97.20 | 97.57 | 195,100 | -0.82(-0.83%) |
Jun 15, 2007 | 98.60 | 98.60 | 98.17 | 98.39 | 248,200 | -0.13(-0.13%) |
Jun 14, 2007 | 97.90 | 99.07 | 97.90 | 98.52 | 169,700 | +0.46(+0.47%) |
Jun 13, 2007 | 97.93 | 98.52 | 97.51 | 98.06 | 509,100 | -0.07(-0.07%) |
Jun 12, 2007 | 98.40 | 98.49 | 97.49 | 98.13 | 250,100 | -0.39(-0.40%) |
Jun 11, 2007 | 98.72 | 98.91 | 98.30 | 98.52 | 166,500 | -0.40(-0.40%) |
Jun 08, 2007 | 98.27 | 98.95 | 97.20 | 98.92 | 183,900 | +0.13(+0.13%) |
Jun 07, 2007 | 99.79 | 99.92 | 98.31 | 98.79 | 182,100 | -1.00(-1.00%) |
Jun 06, 2007 | 100.76 | 100.85 | 99.71 | 99.79 | 143,200 | -1.97(-1.94%) |
Jun 05, 2007 | 100.00 | 101.81 | 99.61 | 101.76 | 217,500 | +1.73(+1.73%) |
Jun 04, 2007 | 98.90 | 100.03 | 98.89 | 100.03 | 218,100 | +1.14(+1.15%) |