Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 101.37 | 103.52 | 101.37 | 101.48 | 2,639,542 | +0.92(+0.91%) |
Jun 27, 2008 | 98.71 | 101.34 | 98.66 | 100.56 | 1,930,643 | +1.72(+1.74%) |
Jun 26, 2008 | 98.47 | 100.27 | 96.84 | 98.84 | 2,759,169 | +0.36(+0.36%) |
Jun 25, 2008 | 97.87 | 99.81 | 95.93 | 98.48 | 3,418,137 | +1.19(+1.22%) |
Jun 24, 2008 | 99.45 | 99.88 | 96.89 | 97.29 | 3,012,243 | -2.69(-2.69%) |
Jun 23, 2008 | 96.40 | 100.13 | 95.63 | 99.98 | 2,636,609 | +4.54(+4.76%) |
Jun 20, 2008 | 95.70 | 97.68 | 94.85 | 95.44 | 2,374,155 | +0.09(+0.10%) |
Jun 19, 2008 | 100.21 | 100.48 | 95.20 | 95.34 | 3,156,124 | -3.66(-3.70%) |
Jun 18, 2008 | 98.81 | 100.47 | 97.57 | 99.00 | 2,989,583 | -0.36(-0.37%) |
Jun 17, 2008 | 97.06 | 99.75 | 96.79 | 99.37 | 2,368,665 | +2.28(+2.35%) |
Jun 16, 2008 | 96.36 | 97.87 | 95.87 | 97.09 | 2,565,459 | +0.50(+0.51%) |
Jun 13, 2008 | 95.48 | 97.83 | 94.81 | 96.59 | 2,791,002 | +1.07(+1.12%) |
Jun 12, 2008 | 96.28 | 96.42 | 94.10 | 95.52 | 2,297,011 | -1.87(-1.92%) |
Jun 11, 2008 | 96.47 | 98.28 | 96.12 | 97.38 | 2,906,000 | +1.50(+1.56%) |
Jun 10, 2008 | 95.96 | 98.87 | 94.83 | 95.89 | 3,152,836 | -2.87(-2.91%) |
Jun 09, 2008 | 98.23 | 101.51 | 97.44 | 98.76 | 3,101,356 | +1.17(+1.20%) |
Jun 06, 2008 | 102.02 | 102.73 | 97.39 | 97.60 | 2,836,984 | -2.79(-2.78%) |
Jun 05, 2008 | 96.22 | 100.38 | 95.92 | 100.38 | 2,860,765 | +5.24(+5.50%) |
Jun 04, 2008 | 96.49 | 98.82 | 94.68 | 95.15 | 4,356,369 | -1.82(-1.87%) |
Jun 03, 2008 | 99.08 | 101.01 | 96.87 | 96.96 | 4,277,902 | -3.35(-3.34%) |
Jun 02, 2008 | 101.05 | 102.13 | 98.68 | 100.32 | 2,894,771 | +0.81(+0.81%) |
May 30, 2008 | 99.95 | 101.48 | 98.62 | 99.51 | 2,567,565 | +0.10(+0.10%) |
May 29, 2008 | 100.78 | 102.09 | 98.82 | 99.40 | 3,502,914 | -2.83(-2.77%) |
May 28, 2008 | 98.82 | 102.50 | 97.71 | 102.23 | 2,679,773 | +2.84(+2.86%) |
May 27, 2008 | 99.35 | 100.50 | 97.35 | 99.39 | 3,444,322 | -0.42(-0.42%) |
May 26, 2008 | 102.03 | 102.49 | 98.22 | 99.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 102.03 | 102.49 | 98.22 | 99.81 | 1,890,801 | -1.76(-1.74%) |
May 22, 2008 | 103.37 | 103.68 | 100.06 | 101.58 | 2,847,440 | -1.41(-1.37%) |
May 21, 2008 | 106.68 | 107.77 | 102.67 | 102.99 | 3,737,235 | -3.26(-3.07%) |
May 20, 2008 | 106.97 | 106.97 | 104.48 | 106.25 | 2,524,196 | +1.37(+1.31%) |
May 19, 2008 | 103.17 | 105.90 | 102.16 | 104.88 | 3,578,436 | +2.47(+2.41%) |
May 16, 2008 | 100.77 | 102.99 | 100.28 | 102.41 | 4,155,887 | +3.73(+3.78%) |
May 15, 2008 | 95.47 | 98.87 | 93.59 | 98.68 | 4,247,026 | +4.38(+4.65%) |
May 14, 2008 | 95.54 | 97.22 | 93.41 | 94.29 | 2,803,863 | -0.85(-0.90%) |
May 13, 2008 | 95.35 | 96.88 | 93.35 | 95.15 | 3,425,545 | -0.20(-0.21%) |
May 12, 2008 | 95.69 | 96.63 | 94.87 | 95.34 | 1,948,068 | -0.80(-0.83%) |
May 09, 2008 | 95.18 | 96.85 | 93.76 | 96.14 | 2,937,247 | +1.00(+1.05%) |
May 08, 2008 | 95.85 | 96.26 | 92.76 | 95.14 | 2,297,240 | -0.10(-0.11%) |
May 07, 2008 | 97.88 | 98.14 | 94.99 | 95.24 | 2,609,324 | -1.63(-1.68%) |
May 06, 2008 | 95.36 | 97.96 | 94.72 | 96.87 | 3,092,076 | +2.32(+2.45%) |
May 05, 2008 | 91.86 | 95.47 | 93.16 | 94.55 | 1,516,389 | +1.20(+1.29%) |
May 02, 2008 | 90.19 | 93.72 | 90.19 | 93.34 | 1,838,144 | +3.06(+3.38%) |
May 01, 2008 | 90.02 | 91.37 | 88.56 | 90.29 | 2,824,115 | -1.17(-1.28%) |
Apr 30, 2008 | 92.97 | 93.73 | 89.48 | 91.46 | 4,150,353 | -1.80(-1.93%) |
Apr 29, 2008 | 94.20 | 94.94 | 92.66 | 93.26 | 3,240,751 | -2.37(-2.48%) |
Apr 28, 2008 | 97.33 | 97.33 | 94.82 | 95.63 | 2,168,356 | -1.15(-1.18%) |
Apr 25, 2008 | 97.00 | 98.45 | 95.12 | 96.78 | 2,797,199 | +0.04(+0.04%) |
Apr 24, 2008 | 95.06 | 99.48 | 95.06 | 96.74 | 4,118,076 | -3.03(-3.03%) |
Apr 23, 2008 | 102.15 | 102.67 | 98.89 | 99.77 | 2,736,266 | -2.54(-2.48%) |
Apr 22, 2008 | 101.99 | 102.46 | 100.25 | 102.31 | 2,351,458 | +0.49(+0.48%) |
Apr 21, 2008 | 102.07 | 102.07 | 99.97 | 101.82 | 2,239,224 | +0.63(+0.62%) |
Apr 18, 2008 | 97.39 | 102.35 | 95.04 | 101.19 | 3,980,465 | +4.04(+4.16%) |
Apr 17, 2008 | 97.25 | 97.95 | 94.89 | 97.15 | 3,035,969 | -0.87(-0.89%) |
Apr 16, 2008 | 94.80 | 98.41 | 92.54 | 98.02 | 3,697,515 | +3.33(+3.52%) |
Apr 15, 2008 | 94.88 | 95.54 | 92.82 | 94.69 | 3,535,573 | -1.23(-1.29%) |
Apr 14, 2008 | 92.48 | 96.60 | 91.38 | 95.92 | 5,160,033 | +4.92(+5.41%) |
Apr 11, 2008 | 92.56 | 92.75 | 90.67 | 91.00 | 2,553,319 | -0.66(-0.72%) |
Apr 10, 2008 | 91.89 | 92.00 | 90.15 | 91.65 | 2,392,675 | -0.24(-0.26%) |
Apr 09, 2008 | 90.76 | 92.54 | 90.19 | 91.89 | 2,781,527 | +1.93(+2.14%) |
Apr 08, 2008 | 89.95 | 91.65 | 88.98 | 89.97 | 1,948,402 | -0.19(-0.21%) |
Apr 07, 2008 | 89.24 | 92.45 | 89.24 | 90.16 | 2,777,157 | +1.54(+1.74%) |
Apr 04, 2008 | 87.48 | 89.49 | 87.44 | 88.62 | 2,267,103 | +1.50(+1.72%) |
Apr 03, 2008 | 86.80 | 88.54 | 86.32 | 87.12 | 3,088,684 | -0.41(-0.47%) |
Apr 02, 2008 | 85.25 | 88.40 | 83.67 | 87.53 | 2,486,660 | +1.69(+1.97%) |
Apr 01, 2008 | 84.17 | 86.34 | 82.62 | 85.84 | 2,326,412 | +0.95(+1.12%) |
Mar 31, 2008 | 86.87 | 88.04 | 83.14 | 84.89 | 3,420,572 | -1.12(-1.31%) |
Mar 28, 2008 | 87.97 | 87.97 | 84.99 | 86.01 | 1,621,065 | -1.00(-1.15%) |
Mar 27, 2008 | 87.51 | 89.22 | 86.61 | 87.01 | 2,007,313 | +0.13(+0.15%) |
Mar 26, 2008 | 85.75 | 88.68 | 85.75 | 86.88 | 2,357,503 | +1.20(+1.40%) |
Mar 25, 2008 | 84.05 | 87.16 | 83.16 | 85.68 | 2,022,727 | +1.00(+1.18%) |
Mar 24, 2008 | 82.22 | 85.27 | 82.22 | 84.68 | 1,547,328 | +2.07(+2.51%) |
Mar 21, 2008 | 83.14 | 84.05 | 80.59 | 82.61 | 3,224,120 | +0.00(+0.00%) |
Mar 20, 2008 | 83.14 | 84.05 | 80.59 | 82.61 | 3,223,983 | -1.29(-1.54%) |
Mar 19, 2008 | 89.47 | 90.46 | 83.84 | 83.90 | 3,028,143 | -7.03(-7.73%) |
Mar 18, 2008 | 89.59 | 90.94 | 88.72 | 90.93 | 2,051,593 | +4.03(+4.64%) |
Mar 17, 2008 | 88.04 | 89.63 | 85.75 | 86.90 | 2,561,807 | -3.87(-4.26%) |
Mar 14, 2008 | 91.03 | 91.81 | 88.44 | 90.76 | 2,070,593 | -0.49(-0.54%) |
Mar 13, 2008 | 88.95 | 91.64 | 86.39 | 91.25 | 2,333,083 | +2.35(+2.64%) |
Mar 12, 2008 | 90.44 | 91.16 | 88.21 | 88.90 | 1,701,105 | -2.41(-2.64%) |
Mar 11, 2008 | 87.48 | 91.32 | 87.40 | 91.32 | 2,613,085 | +5.02(+5.82%) |
Mar 10, 2008 | 86.96 | 87.90 | 85.75 | 86.29 | 2,897,843 | -1.41(-1.61%) |
Mar 07, 2008 | 88.12 | 89.17 | 86.43 | 87.71 | 2,869,732 | -1.38(-1.55%) |
Mar 06, 2008 | 89.76 | 90.58 | 87.63 | 89.09 | 2,369,860 | -0.89(-0.99%) |
Mar 05, 2008 | 87.08 | 90.16 | 86.80 | 89.97 | 2,305,052 | +3.68(+4.27%) |
Mar 04, 2008 | 86.74 | 88.55 | 85.01 | 86.29 | 3,506,818 | -1.92(-2.17%) |
Mar 03, 2008 | 87.66 | 90.10 | 86.64 | 88.21 | 2,724,611 | +0.09(+0.10%) |
Feb 29, 2008 | 88.80 | 89.76 | 87.86 | 88.12 | 3,672,294 | -1.58(-1.76%) |
Feb 28, 2008 | 89.33 | 90.96 | 88.55 | 89.70 | 2,016,161 | +0.71(+0.80%) |
Feb 27, 2008 | 90.91 | 91.05 | 88.21 | 88.99 | 4,592,113 | -1.89(-2.08%) |
Feb 26, 2008 | 87.20 | 91.56 | 86.51 | 90.88 | 4,192,720 | +3.73(+4.28%) |
Feb 25, 2008 | 87.15 | 87.61 | 85.61 | 87.15 | 3,245,719 | +0.08(+0.09%) |
Feb 22, 2008 | 86.53 | 87.09 | 84.59 | 87.06 | 3,422,627 | +1.32(+1.54%) |
Feb 21, 2008 | 86.83 | 86.83 | 83.89 | 85.74 | 4,116,691 | -0.88(-1.01%) |
Feb 20, 2008 | 82.16 | 87.09 | 82.08 | 86.62 | 3,787,565 | +3.41(+4.09%) |
Feb 19, 2008 | 81.82 | 84.62 | 81.82 | 83.21 | 3,019,902 | +2.65(+3.29%) |
Feb 18, 2008 | 80.95 | 81.62 | 79.31 | 80.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 80.95 | 81.62 | 79.31 | 80.57 | 2,718,502 | -0.64(-0.79%) |
Feb 14, 2008 | 82.38 | 82.84 | 80.46 | 81.21 | 3,021,220 | -0.26(-0.32%) |
Feb 13, 2008 | 79.84 | 82.08 | 78.31 | 81.47 | 3,848,713 | +2.60(+3.30%) |
Feb 12, 2008 | 79.79 | 81.86 | 77.80 | 78.87 | 3,744,409 | -1.04(-1.31%) |
Feb 11, 2008 | 78.53 | 80.59 | 76.80 | 79.91 | 3,407,348 | +0.86(+1.09%) |
Feb 08, 2008 | 77.96 | 80.22 | 77.05 | 79.05 | 4,682,774 | +1.08(+1.38%) |
Feb 07, 2008 | 76.52 | 80.44 | 75.59 | 77.97 | 8,754,639 | -2.47(-3.07%) |
Feb 06, 2008 | 82.55 | 83.83 | 80.28 | 80.44 | 5,359,485 | -2.16(-2.61%) |
Feb 05, 2008 | 86.05 | 86.05 | 82.27 | 82.60 | 3,692,071 | -3.06(-3.58%) |
Feb 04, 2008 | 85.32 | 87.09 | 84.24 | 85.66 | 2,725,833 | +1.11(+1.31%) |
Feb 01, 2008 | 82.59 | 85.41 | 82.36 | 84.56 | 4,117,972 | +2.38(+2.90%) |
Jan 31, 2008 | 83.16 | 83.63 | 81.27 | 82.17 | 4,652,031 | -2.06(-2.45%) |
Jan 30, 2008 | 84.88 | 87.54 | 83.69 | 84.24 | 4,008,398 | -1.06(-1.24%) |
Jan 29, 2008 | 87.51 | 87.51 | 83.95 | 85.29 | 2,791,325 | -1.44(-1.66%) |
Jan 28, 2008 | 85.96 | 87.95 | 83.54 | 86.74 | 2,707,948 | +0.19(+0.22%) |
Jan 25, 2008 | 87.85 | 90.36 | 85.34 | 86.55 | 4,156,706 | +0.74(+0.87%) |
Jan 24, 2008 | 83.61 | 88.32 | 83.61 | 85.80 | 7,164,961 | +3.25(+3.93%) |
Jan 23, 2008 | 79.84 | 82.80 | 75.04 | 82.56 | 7,011,076 | +0.31(+0.37%) |
Jan 22, 2008 | 79.09 | 83.53 | 77.15 | 82.25 | 5,630,731 | -3.47(-4.05%) |
Jan 21, 2008 | 83.69 | 86.47 | 80.28 | 85.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 83.69 | 86.47 | 80.28 | 85.72 | 5,126,329 | +2.03(+2.43%) |
Jan 17, 2008 | 86.61 | 88.63 | 83.24 | 83.69 | 4,167,803 | -2.28(-2.65%) |
Jan 16, 2008 | 87.52 | 90.39 | 82.05 | 85.96 | 5,777,825 | -3.01(-3.39%) |
Jan 15, 2008 | 92.72 | 92.72 | 88.13 | 88.98 | 3,387,557 | -4.57(-4.88%) |
Jan 14, 2008 | 91.48 | 93.67 | 90.08 | 93.54 | 2,773,680 | +2.73(+3.01%) |
Jan 11, 2008 | 90.44 | 93.15 | 89.53 | 90.81 | 3,413,305 | -1.71(-1.85%) |
Jan 10, 2008 | 93.43 | 94.02 | 90.94 | 92.52 | 4,639,373 | -3.30(-3.44%) |
Jan 09, 2008 | 94.81 | 95.91 | 91.05 | 95.82 | 5,172,448 | +0.64(+0.67%) |
Jan 08, 2008 | 101.30 | 101.30 | 95.09 | 95.17 | 4,514,182 | -4.10(-4.13%) |
Jan 07, 2008 | 99.67 | 99.73 | 96.55 | 99.27 | 3,638,689 | +0.61(+0.61%) |
Jan 04, 2008 | 97.92 | 100.85 | 96.82 | 98.67 | 3,636,989 | -1.52(-1.51%) |
Jan 03, 2008 | 102.53 | 102.53 | 99.48 | 100.19 | 4,192,103 | -1.97(-1.93%) |
Jan 02, 2008 | 103.34 | 103.83 | 100.95 | 102.15 | 4,250,348 | -1.41(-1.36%) |
Jan 01, 2008 | 105.38 | 105.38 | 103.23 | 103.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 105.38 | 105.38 | 103.23 | 103.56 | 2,103,722 | -0.78(-0.75%) |
Dec 28, 2007 | 104.29 | 106.62 | 103.77 | 104.34 | 3,063,852 | +0.74(+0.72%) |
Dec 27, 2007 | 108.66 | 108.66 | 103.49 | 103.60 | 3,875,242 | -4.71(-4.35%) |
Dec 26, 2007 | 105.01 | 108.89 | 103.80 | 108.31 | 3,631,884 | +4.49(+4.33%) |
Dec 24, 2007 | 102.63 | 104.58 | 101.75 | 103.82 | 1,679,834 | +1.84(+1.81%) |
Dec 21, 2007 | 98.06 | 103.31 | 97.92 | 101.97 | 6,582,074 | +5.05(+5.21%) |
Dec 20, 2007 | 94.01 | 96.98 | 93.89 | 96.92 | 2,757,828 | +3.38(+3.61%) |
Dec 19, 2007 | 92.58 | 94.80 | 91.46 | 93.54 | 2,871,065 | +1.32(+1.43%) |
Dec 18, 2007 | 91.73 | 93.16 | 90.42 | 92.22 | 1,778,062 | +1.36(+1.49%) |
Dec 17, 2007 | 91.41 | 95.17 | 89.96 | 90.86 | 2,294,101 | -2.91(-3.10%) |
Dec 14, 2007 | 94.10 | 94.76 | 93.07 | 93.77 | 2,639,695 | -0.32(-0.34%) |
Dec 13, 2007 | 94.26 | 94.79 | 92.58 | 94.10 | 1,833,354 | -0.61(-0.64%) |
Dec 12, 2007 | 94.64 | 95.25 | 92.58 | 94.70 | 4,141,297 | +2.99(+3.26%) |
Dec 11, 2007 | 94.73 | 94.73 | 91.50 | 91.71 | 3,014,583 | -1.66(-1.78%) |
Dec 10, 2007 | 91.48 | 93.95 | 91.38 | 93.37 | 2,160,165 | +1.99(+2.18%) |
Dec 07, 2007 | 91.71 | 92.20 | 90.44 | 91.38 | 1,826,442 | -0.01(-0.02%) |
Dec 06, 2007 | 86.06 | 91.66 | 86.06 | 91.40 | 4,041,944 | +5.38(+6.25%) |
Dec 05, 2007 | 87.25 | 88.23 | 85.12 | 86.02 | 2,286,137 | +0.44(+0.52%) |
Dec 04, 2007 | 85.25 | 87.68 | 84.48 | 85.58 | 2,684,449 | -0.91(-1.05%) |
Dec 03, 2007 | 85.24 | 87.66 | 84.42 | 86.49 | 2,905,099 | +1.58(+1.86%) |
Nov 30, 2007 | 82.67 | 85.51 | 82.67 | 84.91 | 2,488,292 | +1.53(+1.84%) |
Nov 29, 2007 | 80.95 | 83.80 | 80.41 | 83.38 | 2,695,522 | +3.17(+3.96%) |
Nov 28, 2007 | 82.09 | 82.37 | 79.24 | 80.21 | 3,344,880 | -0.21(-0.26%) |
Nov 27, 2007 | 82.69 | 82.69 | 78.60 | 80.42 | 4,186,227 | -2.65(-3.19%) |
Nov 26, 2007 | 83.10 | 84.93 | 82.52 | 83.07 | 2,804,273 | -0.50(-0.59%) |
Nov 23, 2007 | 82.36 | 83.86 | 81.97 | 83.56 | 622,647 | +1.48(+1.80%) |
Nov 21, 2007 | 81.61 | 83.62 | 81.10 | 82.08 | 2,587,039 | -0.46(-0.56%) |
Nov 20, 2007 | 79.52 | 83.35 | 79.52 | 82.54 | 4,371,947 | +3.19(+4.02%) |
Nov 19, 2007 | 79.79 | 80.68 | 78.60 | 79.36 | 2,831,668 | -0.46(-0.58%) |
Nov 16, 2007 | 78.98 | 79.86 | 77.55 | 79.82 | 2,594,306 | +2.34(+3.02%) |
Nov 15, 2007 | 79.01 | 79.55 | 76.66 | 77.47 | 3,078,196 | -1.84(-2.32%) |
Nov 14, 2007 | 80.41 | 80.54 | 78.65 | 79.31 | 2,420,443 | +0.87(+1.11%) |
Nov 13, 2007 | 76.42 | 79.19 | 75.38 | 78.44 | 3,912,524 | +1.73(+2.25%) |
Nov 12, 2007 | 80.95 | 81.16 | 76.22 | 76.72 | 4,342,573 | -5.73(-6.95%) |
Nov 09, 2007 | 83.00 | 83.74 | 80.95 | 82.45 | 2,579,862 | -0.55(-0.66%) |
Nov 08, 2007 | 82.41 | 84.23 | 81.00 | 83.00 | 2,713,103 | +1.03(+1.25%) |
Nov 07, 2007 | 84.32 | 84.93 | 81.62 | 81.97 | 2,894,385 | -2.55(-3.02%) |
Nov 06, 2007 | 82.52 | 84.68 | 82.48 | 84.52 | 2,937,427 | +2.59(+3.16%) |
Nov 05, 2007 | 83.16 | 83.16 | 81.16 | 81.93 | 2,291,876 | -2.09(-2.48%) |
Nov 02, 2007 | 84.36 | 84.42 | 80.91 | 84.02 | 2,441,490 | +2.57(+3.15%) |
Nov 01, 2007 | 81.54 | 84.01 | 80.49 | 81.45 | 3,952,236 | -1.13(-1.37%) |
Oct 31, 2007 | 80.95 | 83.14 | 80.55 | 82.58 | 4,135,176 | +1.75(+2.17%) |
Oct 30, 2007 | 83.50 | 83.50 | 80.38 | 80.83 | 4,324,780 | -3.00(-3.58%) |
Oct 29, 2007 | 83.69 | 84.96 | 82.35 | 83.83 | 4,049,040 | +1.81(+2.21%) |
Oct 26, 2007 | 85.88 | 87.06 | 80.98 | 82.03 | 5,900,519 | -3.78(-4.40%) |
Oct 25, 2007 | 85.18 | 87.06 | 83.63 | 85.80 | 4,307,915 | -0.67(-0.78%) |
Oct 24, 2007 | 86.92 | 88.32 | 83.72 | 86.47 | 7,539,880 | -0.45(-0.52%) |
Oct 23, 2007 | 82.69 | 87.15 | 82.67 | 86.93 | 8,019,787 | +6.52(+8.11%) |
Oct 22, 2007 | 78.93 | 80.55 | 78.13 | 80.41 | 3,666,897 | +0.31(+0.39%) |
Oct 19, 2007 | 84.05 | 84.05 | 79.16 | 80.09 | 5,193,685 | -4.81(-5.66%) |
Oct 18, 2007 | 84.65 | 85.29 | 81.96 | 84.90 | 2,566,540 | +0.85(+1.02%) |
Oct 17, 2007 | 86.28 | 86.50 | 82.89 | 84.05 | 3,660,041 | -1.90(-2.21%) |
Oct 16, 2007 | 86.32 | 86.42 | 84.86 | 85.94 | 2,140,657 | -0.28(-0.32%) |
Oct 15, 2007 | 86.79 | 88.52 | 85.76 | 86.22 | 4,283,097 | +0.74(+0.87%) |
Oct 12, 2007 | 85.00 | 85.77 | 84.12 | 85.47 | 1,893,709 | +0.66(+0.77%) |
Oct 11, 2007 | 83.82 | 86.26 | 83.38 | 84.82 | 4,029,569 | +1.76(+2.13%) |
Oct 10, 2007 | 80.69 | 83.37 | 80.47 | 83.05 | 2,515,395 | +1.86(+2.29%) |
Oct 09, 2007 | 80.44 | 81.30 | 79.47 | 81.19 | 2,397,956 | +1.42(+1.78%) |
Oct 08, 2007 | 81.65 | 81.65 | 79.19 | 79.77 | 1,747,545 | -2.09(-2.55%) |
Oct 05, 2007 | 82.78 | 82.78 | 81.11 | 81.86 | 1,700,925 | -0.93(-1.13%) |
Oct 04, 2007 | 81.73 | 83.13 | 80.41 | 82.79 | 1,973,665 | +0.96(+1.17%) |
Oct 03, 2007 | 83.03 | 83.23 | 81.75 | 81.84 | 1,790,737 | -1.25(-1.51%) |
Oct 02, 2007 | 82.58 | 83.25 | 80.85 | 83.09 | 2,832,408 | -0.09(-0.11%) |
Oct 01, 2007 | 83.08 | 83.62 | 81.54 | 83.18 | 2,288,331 | +0.56(+0.68%) |
Sep 28, 2007 | 83.54 | 84.42 | 82.16 | 82.62 | 1,477,015 | -0.55(-0.67%) |
Sep 27, 2007 | 82.64 | 83.52 | 81.89 | 83.18 | 1,597,403 | +1.27(+1.55%) |
Sep 26, 2007 | 82.13 | 82.83 | 79.93 | 81.91 | 2,009,386 | +0.33(+0.40%) |
Sep 25, 2007 | 81.76 | 82.42 | 80.68 | 81.58 | 2,190,019 | -1.60(-1.93%) |
Sep 24, 2007 | 83.87 | 83.91 | 82.05 | 83.18 | 2,547,618 | -0.72(-0.86%) |
Sep 21, 2007 | 82.40 | 84.08 | 81.62 | 83.91 | 3,419,265 | +1.68(+2.05%) |
Sep 20, 2007 | 81.93 | 82.95 | 81.03 | 82.22 | 2,046,573 | +0.29(+0.36%) |
Sep 19, 2007 | 81.13 | 82.56 | 80.60 | 81.93 | 2,406,114 | +1.85(+2.31%) |
Sep 18, 2007 | 77.55 | 80.71 | 77.14 | 80.08 | 2,733,410 | +2.28(+2.93%) |
Sep 17, 2007 | 78.52 | 79.22 | 77.16 | 77.80 | 1,887,678 | -1.25(-1.58%) |
Sep 14, 2007 | 79.03 | 79.27 | 78.38 | 79.04 | 1,350,799 | -0.50(-0.62%) |
Sep 13, 2007 | 78.24 | 80.06 | 78.11 | 79.54 | 2,175,622 | +1.32(+1.69%) |
Sep 12, 2007 | 78.82 | 79.21 | 77.58 | 78.22 | 2,784,006 | -0.69(-0.88%) |
Sep 11, 2007 | 78.07 | 79.43 | 76.91 | 78.91 | 3,304,499 | +0.71(+0.91%) |
Sep 10, 2007 | 78.47 | 78.77 | 76.60 | 78.20 | 2,482,625 | -0.60(-0.76%) |
Sep 07, 2007 | 77.80 | 78.94 | 76.76 | 78.79 | 2,172,742 | +0.12(+0.15%) |
Sep 06, 2007 | 79.28 | 79.60 | 77.73 | 78.68 | 2,841,090 | +0.03(+0.04%) |
Sep 05, 2007 | 78.81 | 78.81 | 77.43 | 78.65 | 2,210,312 | -0.28(-0.35%) |
Sep 04, 2007 | 76.75 | 79.82 | 76.33 | 78.93 | 3,723,895 | +2.23(+2.91%) |
Aug 31, 2007 | 75.65 | 77.31 | 75.65 | 76.69 | 2,427,230 | +1.92(+2.57%) |
Aug 30, 2007 | 74.21 | 75.05 | 73.49 | 74.78 | 3,443,398 | -0.47(-0.63%) |
Aug 29, 2007 | 72.00 | 75.64 | 72.00 | 75.25 | 3,360,031 | +3.38(+4.71%) |
Aug 28, 2007 | 72.57 | 72.82 | 71.40 | 71.87 | 2,200,714 | -1.22(-1.67%) |
Aug 27, 2007 | 73.53 | 73.66 | 72.30 | 73.08 | 2,040,562 | -0.39(-0.53%) |
Aug 24, 2007 | 71.96 | 73.82 | 71.71 | 73.47 | 2,938,947 | +1.56(+2.17%) |
Aug 23, 2007 | 70.93 | 72.06 | 69.77 | 71.91 | 3,238,683 | +2.05(+2.93%) |
Aug 22, 2007 | 68.08 | 70.48 | 67.63 | 69.86 | 3,570,093 | +2.97(+4.44%) |
Aug 21, 2007 | 67.83 | 68.53 | 66.04 | 66.89 | 2,537,471 | -0.93(-1.38%) |
Aug 20, 2007 | 68.36 | 68.44 | 66.23 | 67.83 | 3,100,059 | -0.28(-0.41%) |
Aug 17, 2007 | 68.33 | 69.11 | 67.47 | 68.10 | 4,170,113 | +1.57(+2.36%) |
Aug 16, 2007 | 67.75 | 66.97 | 62.76 | 66.53 | 6,490,119 | -1.22(-1.80%) |
Aug 15, 2007 | 69.85 | 71.14 | 67.10 | 67.75 | 4,252,955 | -1.90(-2.73%) |
Aug 14, 2007 | 71.58 | 71.81 | 69.04 | 69.66 | 4,484,795 | -1.27(-1.79%) |
Aug 13, 2007 | 70.30 | 72.47 | 70.92 | 70.93 | 3,032,872 | +0.63(+0.89%) |
Aug 10, 2007 | 68.39 | 70.76 | 67.24 | 70.30 | 4,302,156 | +1.25(+1.82%) |
Aug 09, 2007 | 70.41 | 71.84 | 67.06 | 69.04 | 4,432,691 | -1.37(-1.95%) |
Aug 08, 2007 | 70.38 | 71.72 | 69.90 | 70.41 | 4,563,911 | +0.34(+0.49%) |
Aug 07, 2007 | 68.96 | 70.39 | 68.19 | 70.07 | 5,808,926 | +1.12(+1.62%) |
Aug 06, 2007 | 69.93 | 71.07 | 66.57 | 68.96 | 6,057,517 | -1.36(-1.94%) |
Aug 03, 2007 | 70.36 | 73.07 | 69.83 | 70.32 | 4,518,114 | -2.75(-3.76%) |
Aug 02, 2007 | 74.25 | 75.02 | 72.22 | 73.07 | 3,568,859 | -1.07(-1.45%) |
Aug 01, 2007 | 75.45 | 76.37 | 71.82 | 74.14 | 5,170,756 | -1.11(-1.47%) |
Jul 31, 2007 | 75.86 | 77.49 | 74.95 | 75.25 | 3,681,706 | +0.22(+0.29%) |
Jul 30, 2007 | 75.86 | 76.52 | 72.84 | 75.03 | 4,367,972 | -0.28(-0.38%) |
Jul 27, 2007 | 77.91 | 78.67 | 75.12 | 75.32 | 3,916,585 | -2.25(-2.91%) |
Jul 26, 2007 | 77.31 | 79.31 | 75.87 | 77.57 | 5,160,915 | -2.84(-3.53%) |
Jul 25, 2007 | 81.68 | 81.95 | 78.62 | 80.41 | 4,159,144 | -0.30(-0.37%) |
Jul 24, 2007 | 81.34 | 82.73 | 80.03 | 80.71 | 4,960,451 | -1.74(-2.11%) |
Jul 23, 2007 | 82.41 | 83.67 | 80.56 | 82.44 | 7,310,485 | +3.38(+4.28%) |
Jul 20, 2007 | 76.97 | 79.08 | 76.29 | 79.06 | 4,735,580 | +2.09(+2.71%) |
Jul 19, 2007 | 78.24 | 78.24 | 75.37 | 76.97 | 3,913,395 | +2.07(+2.77%) |
Jul 18, 2007 | 74.34 | 75.14 | 73.61 | 74.90 | 2,997,663 | +0.73(+0.98%) |
Jul 17, 2007 | 76.02 | 76.02 | 73.68 | 74.17 | 2,597,939 | -1.17(-1.56%) |
Jul 16, 2007 | 76.50 | 76.53 | 74.21 | 75.34 | 2,600,542 | -0.88(-1.16%) |
Jul 13, 2007 | 75.94 | 76.83 | 74.99 | 76.23 | 2,411,256 | -0.04(-0.05%) |
Jul 12, 2007 | 76.39 | 77.07 | 75.63 | 76.26 | 3,244,853 | +0.74(+0.98%) |
Jul 11, 2007 | 75.05 | 76.21 | 74.68 | 75.53 | 4,422,956 | -1.29(-1.68%) |
Jul 10, 2007 | 76.36 | 77.70 | 75.61 | 76.82 | 3,668,370 | +0.12(+0.15%) |
Jul 09, 2007 | 77.53 | 77.74 | 76.25 | 76.70 | 2,596,980 | -0.39(-0.51%) |
Jul 06, 2007 | 77.09 | 77.81 | 76.80 | 77.10 | 3,151,752 | +0.82(+1.07%) |
Jul 05, 2007 | 76.69 | 77.63 | 75.23 | 76.28 | 2,920,985 | -0.06(-0.08%) |
Jul 03, 2007 | 76.38 | 76.85 | 76.07 | 76.34 | 959,401 | -0.01(-0.02%) |