Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 70.43 | 71.65 | 69.56 | 70.56 | 175,303 | +0.63(+0.89%) |
Mar 28, 2008 | 71.84 | 72.37 | 69.87 | 69.94 | 152,566 | -1.81(-2.52%) |
Mar 27, 2008 | 74.62 | 74.62 | 71.75 | 71.75 | 362,442 | -1.92(-2.60%) |
Mar 26, 2008 | 75.62 | 75.85 | 73.45 | 73.67 | 176,085 | -2.91(-3.80%) |
Mar 25, 2008 | 76.51 | 77.37 | 75.23 | 76.57 | 200,959 | -0.74(-0.96%) |
Mar 24, 2008 | 78.57 | 79.59 | 77.15 | 77.31 | 519,821 | +0.19(+0.24%) |
Mar 21, 2008 | 71.81 | 77.14 | 71.81 | 77.13 | 245,300 | +0.00(+0.00%) |
Mar 20, 2008 | 71.81 | 77.14 | 71.81 | 77.13 | 245,300 | +5.80(+8.13%) |
Mar 19, 2008 | 73.03 | 74.85 | 71.33 | 71.33 | 494,282 | -1.20(-1.66%) |
Mar 18, 2008 | 69.51 | 72.61 | 68.98 | 72.53 | 413,431 | +5.70(+8.53%) |
Mar 17, 2008 | 62.86 | 67.92 | 61.73 | 66.83 | 601,401 | -1.06(-1.56%) |
Mar 14, 2008 | 71.71 | 73.13 | 67.20 | 67.89 | 622,902 | -3.21(-4.51%) |
Mar 13, 2008 | 69.22 | 71.68 | 67.79 | 71.10 | 735,495 | +0.41(+0.59%) |
Mar 12, 2008 | 72.58 | 74.29 | 70.53 | 70.69 | 364,299 | -1.35(-1.87%) |
Mar 11, 2008 | 68.57 | 72.04 | 68.24 | 72.03 | 665,947 | +5.52(+8.30%) |
Mar 10, 2008 | 68.57 | 69.52 | 66.46 | 66.51 | 512,273 | -2.40(-3.49%) |
Mar 07, 2008 | 68.06 | 70.70 | 67.62 | 68.92 | 508,677 | +0.15(+0.22%) |
Mar 06, 2008 | 70.66 | 70.66 | 68.69 | 68.76 | 231,693 | -2.66(-3.72%) |
Mar 05, 2008 | 72.06 | 73.15 | 70.70 | 71.42 | 566,996 | -0.46(-0.64%) |
Mar 04, 2008 | 71.84 | 72.20 | 69.91 | 71.88 | 286,046 | -0.78(-1.07%) |
Mar 03, 2008 | 73.36 | 73.36 | 71.91 | 72.66 | 263,881 | -0.95(-1.29%) |
Feb 29, 2008 | 76.05 | 76.05 | 73.40 | 73.61 | 367,932 | -3.37(-4.38%) |
Feb 28, 2008 | 79.04 | 79.04 | 76.77 | 76.98 | 373,073 | -2.36(-2.98%) |
Feb 27, 2008 | 77.72 | 80.17 | 77.72 | 79.34 | 306,733 | +0.68(+0.87%) |
Feb 26, 2008 | 79.16 | 79.72 | 77.64 | 78.66 | 917,368 | -0.06(-0.07%) |
Feb 25, 2008 | 78.34 | 78.99 | 76.48 | 78.72 | 1,105,520 | +0.62(+0.80%) |
Feb 22, 2008 | 77.48 | 78.11 | 75.26 | 78.09 | 806,175 | +1.12(+1.46%) |
Feb 21, 2008 | 78.77 | 78.99 | 76.74 | 76.97 | 679,129 | -1.18(-1.51%) |
Feb 20, 2008 | 76.34 | 78.59 | 75.82 | 78.15 | 713,207 | +1.23(+1.60%) |
Feb 19, 2008 | 80.76 | 80.76 | 76.58 | 76.91 | 543,291 | -0.98(-1.26%) |
Feb 18, 2008 | 76.37 | 77.90 | 76.30 | 77.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.37 | 77.90 | 76.30 | 77.90 | 536,998 | +0.43(+0.56%) |
Feb 14, 2008 | 79.20 | 79.52 | 77.42 | 77.47 | 597,063 | -1.90(-2.39%) |
Feb 13, 2008 | 78.57 | 81.66 | 77.63 | 79.37 | 111,608 | +0.71(+0.90%) |
Feb 12, 2008 | 78.08 | 80.02 | 77.62 | 78.66 | 471,945 | +0.76(+0.98%) |
Feb 11, 2008 | 79.00 | 79.00 | 77.15 | 77.90 | 446,130 | -0.63(-0.80%) |
Feb 08, 2008 | 79.71 | 80.06 | 77.60 | 78.52 | 194,679 | -1.45(-1.82%) |
Feb 07, 2008 | 78.43 | 81.30 | 78.25 | 79.98 | 192,462 | +1.44(+1.83%) |
Feb 06, 2008 | 80.38 | 80.85 | 78.50 | 78.54 | 121,841 | -1.11(-1.39%) |
Feb 05, 2008 | 82.83 | 82.83 | 79.64 | 79.65 | 157,491 | -3.85(-4.62%) |
Feb 04, 2008 | 85.43 | 85.43 | 83.14 | 83.50 | 167,342 | -2.66(-3.09%) |
Feb 01, 2008 | 84.15 | 86.20 | 84.00 | 86.16 | 489,409 | +1.92(+2.28%) |
Jan 31, 2008 | 80.45 | 85.17 | 79.65 | 84.24 | 710,734 | +2.62(+3.21%) |
Jan 30, 2008 | 81.87 | 84.92 | 81.15 | 81.62 | 410,626 | -0.71(-0.86%) |
Jan 29, 2008 | 82.15 | 82.43 | 80.28 | 82.32 | 383,324 | +1.21(+1.49%) |
Jan 28, 2008 | 78.75 | 81.11 | 77.61 | 81.11 | 391,482 | +2.68(+3.42%) |
Jan 25, 2008 | 81.14 | 81.80 | 77.83 | 78.43 | 296,266 | -1.84(-2.30%) |
Jan 24, 2008 | 80.15 | 80.90 | 79.17 | 80.28 | 316,073 | +0.84(+1.06%) |
Jan 23, 2008 | 72.16 | 80.00 | 71.74 | 79.43 | 498,112 | +5.54(+7.50%) |
Jan 22, 2008 | 69.89 | 75.87 | 67.99 | 73.89 | 546,352 | +2.05(+2.86%) |
Jan 21, 2008 | 73.32 | 73.61 | 70.32 | 71.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.32 | 73.61 | 70.32 | 71.84 | 711,495 | -0.97(-1.34%) |
Jan 17, 2008 | 76.36 | 76.36 | 72.35 | 72.81 | 435,368 | -3.37(-4.42%) |
Jan 16, 2008 | 75.15 | 77.86 | 75.05 | 76.18 | 614,560 | +1.03(+1.37%) |
Jan 15, 2008 | 76.89 | 76.89 | 75.02 | 75.15 | 274,594 | -3.30(-4.20%) |
Jan 14, 2008 | 78.19 | 81.01 | 77.19 | 78.45 | 243,810 | +0.67(+0.87%) |
Jan 11, 2008 | 77.06 | 79.25 | 76.30 | 77.78 | 495,378 | -0.17(-0.22%) |
Jan 10, 2008 | 74.57 | 79.08 | 74.28 | 77.95 | 572,212 | +1.82(+2.39%) |
Jan 09, 2008 | 74.66 | 76.13 | 72.85 | 76.13 | 608,787 | +1.22(+1.63%) |
Jan 08, 2008 | 78.60 | 78.78 | 74.73 | 74.91 | 710,867 | -3.15(-4.04%) |
Jan 07, 2008 | 78.58 | 78.99 | 76.70 | 78.06 | 1,114,386 | +0.15(+0.19%) |
Jan 04, 2008 | 79.29 | 79.45 | 77.56 | 77.91 | 715,251 | -2.43(-3.02%) |
Jan 03, 2008 | 81.70 | 81.70 | 80.31 | 80.34 | 556,331 | -0.76(-0.94%) |
Jan 02, 2008 | 82.96 | 83.33 | 80.85 | 81.11 | 999,931 | -1.84(-2.22%) |
Jan 01, 2008 | 82.22 | 83.83 | 81.70 | 82.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 82.22 | 83.83 | 81.70 | 82.95 | 503,752 | +0.49(+0.59%) |
Dec 28, 2007 | 84.01 | 84.01 | 82.07 | 82.46 | 616,175 | -0.54(-0.66%) |
Dec 27, 2007 | 84.28 | 84.35 | 82.90 | 83.01 | 632,060 | -2.31(-2.70%) |
Dec 26, 2007 | 85.06 | 85.45 | 84.50 | 85.31 | 531,088 | -0.29(-0.34%) |
Dec 24, 2007 | 83.79 | 85.82 | 83.79 | 85.60 | 223,275 | +1.07(+1.26%) |
Dec 21, 2007 | 84.29 | 84.53 | 82.99 | 84.53 | 442,676 | +1.79(+2.16%) |
Dec 20, 2007 | 84.15 | 84.15 | 81.58 | 82.75 | 619,057 | -0.37(-0.44%) |
Dec 19, 2007 | 83.28 | 84.72 | 82.57 | 83.11 | 594,532 | -0.01(-0.01%) |
Dec 18, 2007 | 83.93 | 83.93 | 81.83 | 83.12 | 505,722 | -0.27(-0.32%) |
Dec 17, 2007 | 83.26 | 84.69 | 83.01 | 83.39 | 239,500 | -0.77(-0.92%) |
Dec 14, 2007 | 84.58 | 86.15 | 84.06 | 84.16 | 535,644 | -1.34(-1.57%) |
Dec 13, 2007 | 84.89 | 85.57 | 83.27 | 85.50 | 437,873 | -0.28(-0.32%) |
Dec 12, 2007 | 89.34 | 89.59 | 84.00 | 85.77 | 872,792 | -1.14(-1.31%) |
Dec 11, 2007 | 91.18 | 92.00 | 86.77 | 86.91 | 663,460 | -4.74(-5.17%) |
Dec 10, 2007 | 90.15 | 92.05 | 90.15 | 91.65 | 342,196 | +2.29(+2.56%) |
Dec 07, 2007 | 90.88 | 90.88 | 89.25 | 89.36 | 428,515 | -1.18(-1.30%) |
Dec 06, 2007 | 88.28 | 90.56 | 87.99 | 90.54 | 291,513 | +2.32(+2.63%) |
Dec 05, 2007 | 87.83 | 88.41 | 86.81 | 88.22 | 554,114 | +1.70(+1.96%) |
Dec 04, 2007 | 86.78 | 87.38 | 86.30 | 86.52 | 117,287 | -1.62(-1.83%) |
Dec 03, 2007 | 88.58 | 89.15 | 87.89 | 88.14 | 119,811 | -1.25(-1.40%) |
Nov 30, 2007 | 89.29 | 90.77 | 88.65 | 89.39 | 262,650 | +2.70(+3.11%) |
Nov 29, 2007 | 87.48 | 87.55 | 85.14 | 86.69 | 184,471 | -0.57(-0.65%) |
Nov 28, 2007 | 84.39 | 87.44 | 84.39 | 87.26 | 504,860 | +4.66(+5.64%) |
Nov 27, 2007 | 82.36 | 82.86 | 80.74 | 82.60 | 401,794 | +1.97(+2.45%) |
Nov 26, 2007 | 83.65 | 83.70 | 80.63 | 80.63 | 101,723 | -3.65(-4.34%) |
Nov 23, 2007 | 82.08 | 84.47 | 82.08 | 84.28 | 70,931 | +2.62(+3.21%) |
Nov 21, 2007 | 81.41 | 83.28 | 80.93 | 81.66 | 121,782 | -1.58(-1.89%) |
Nov 20, 2007 | 83.36 | 85.23 | 81.21 | 83.23 | 123,506 | -1.16(-1.38%) |
Nov 19, 2007 | 86.38 | 86.47 | 83.97 | 84.39 | 109,714 | -2.79(-3.20%) |
Nov 16, 2007 | 88.14 | 88.26 | 86.23 | 87.19 | 205,393 | -0.92(-1.04%) |
Nov 15, 2007 | 90.07 | 90.75 | 87.20 | 88.11 | 144,193 | -3.35(-3.67%) |
Nov 14, 2007 | 93.67 | 93.68 | 90.81 | 91.46 | 204,118 | -0.37(-0.40%) |
Nov 13, 2007 | 88.96 | 91.85 | 88.78 | 91.82 | 83,363 | +4.58(+5.25%) |
Nov 12, 2007 | 86.90 | 89.62 | 86.85 | 87.24 | 184,994 | +0.33(+0.38%) |
Nov 09, 2007 | 85.27 | 89.06 | 84.26 | 86.91 | 209,732 | +0.05(+0.06%) |
Nov 08, 2007 | 86.61 | 87.66 | 83.82 | 86.86 | 495,897 | +0.54(+0.62%) |
Nov 07, 2007 | 89.67 | 89.97 | 86.32 | 86.33 | 329,883 | -4.80(-5.27%) |
Nov 06, 2007 | 90.56 | 91.13 | 88.98 | 91.13 | 230,265 | +1.53(+1.71%) |
Nov 05, 2007 | 89.82 | 90.42 | 88.12 | 89.59 | 270,426 | -1.84(-2.01%) |
Nov 02, 2007 | 92.73 | 92.73 | 89.39 | 91.43 | 302,300 | -1.40(-1.51%) |
Nov 01, 2007 | 95.02 | 95.02 | 91.48 | 92.83 | 115,132 | -4.86(-4.97%) |
Oct 31, 2007 | 97.70 | 98.28 | 95.93 | 97.69 | 141,360 | +0.93(+0.97%) |
Oct 30, 2007 | 97.07 | 97.36 | 96.14 | 96.75 | 139,636 | -0.58(-0.60%) |
Oct 29, 2007 | 97.75 | 97.88 | 96.81 | 97.34 | 39,403 | +0.08(+0.08%) |
Oct 26, 2007 | 96.05 | 97.33 | 94.92 | 97.26 | 121,166 | +2.51(+2.65%) |
Oct 25, 2007 | 94.79 | 95.74 | 93.17 | 94.75 | 230,019 | -0.27(-0.28%) |
Oct 24, 2007 | 94.74 | 95.56 | 92.57 | 95.02 | 214,750 | -0.68(-0.71%) |
Oct 23, 2007 | 95.98 | 95.98 | 94.66 | 95.70 | 96,539 | +0.73(+0.77%) |
Oct 22, 2007 | 93.41 | 95.37 | 93.41 | 94.97 | 133,972 | +0.76(+0.81%) |
Oct 19, 2007 | 96.72 | 96.94 | 94.20 | 94.20 | 81,147 | -2.76(-2.85%) |
Oct 18, 2007 | 96.90 | 97.36 | 96.45 | 96.97 | 40,019 | -1.55(-1.57%) |
Oct 17, 2007 | 99.07 | 99.20 | 96.95 | 98.52 | 43,590 | -0.06(-0.06%) |
Oct 16, 2007 | 99.51 | 99.51 | 98.27 | 98.57 | 49,008 | -1.98(-1.97%) |
Oct 15, 2007 | 99.90 | 102.13 | 99.73 | 100.56 | 42,112 | -1.95(-1.90%) |
Oct 12, 2007 | 102.65 | 103.04 | 102.20 | 102.50 | 45,683 | -0.05(-0.05%) |
Oct 11, 2007 | 102.95 | 104.02 | 102.32 | 102.55 | 146,655 | -0.28(-0.27%) |
Oct 10, 2007 | 103.49 | 103.49 | 102.39 | 102.83 | 48,762 | -1.12(-1.08%) |
Oct 09, 2007 | 103.22 | 103.95 | 102.41 | 103.95 | 74,990 | +0.93(+0.90%) |
Oct 08, 2007 | 103.62 | 103.62 | 102.89 | 103.02 | 49,870 | -0.80(-0.77%) |
Oct 05, 2007 | 103.32 | 104.40 | 103.32 | 103.82 | 93,706 | +1.12(+1.09%) |
Oct 04, 2007 | 103.16 | 103.23 | 101.88 | 102.70 | 395,514 | +0.17(+0.17%) |
Oct 03, 2007 | 102.19 | 103.08 | 102.19 | 102.53 | 28,567 | +0.53(+0.52%) |
Oct 02, 2007 | 101.72 | 102.36 | 101.72 | 102.00 | 61,568 | +0.74(+0.73%) |
Oct 01, 2007 | 99.00 | 101.57 | 99.00 | 101.26 | 126,091 | +2.24(+2.26%) |
Sep 28, 2007 | 99.64 | 99.74 | 99.02 | 99.02 | 34,355 | -0.73(-0.73%) |
Sep 27, 2007 | 99.28 | 99.85 | 98.98 | 99.75 | 40,388 | +0.56(+0.56%) |
Sep 26, 2007 | 99.05 | 99.67 | 98.25 | 99.19 | 74,620 | +0.58(+0.58%) |
Sep 25, 2007 | 98.43 | 98.82 | 98.00 | 98.61 | 40,019 | -0.89(-0.90%) |
Sep 24, 2007 | 100.91 | 100.91 | 99.39 | 99.51 | 29,799 | -1.59(-1.57%) |
Sep 21, 2007 | 101.58 | 101.58 | 100.41 | 101.10 | 24,134 | +0.37(+0.36%) |
Sep 20, 2007 | 102.51 | 102.51 | 100.73 | 100.73 | 15,515 | -1.87(-1.82%) |
Sep 19, 2007 | 103.33 | 104.13 | 102.16 | 102.60 | 42,974 | +0.32(+0.31%) |
Sep 18, 2007 | 98.37 | 102.28 | 98.37 | 102.28 | 166,480 | +4.70(+4.82%) |
Sep 17, 2007 | 98.09 | 98.09 | 97.27 | 97.58 | 7,141 | -0.89(-0.90%) |
Sep 14, 2007 | 97.40 | 98.54 | 97.25 | 98.47 | 56,765 | +0.16(+0.17%) |
Sep 13, 2007 | 97.62 | 98.60 | 97.45 | 98.31 | 86,195 | +1.47(+1.52%) |
Sep 12, 2007 | 96.63 | 97.31 | 96.58 | 96.84 | 24,873 | -0.24(-0.24%) |
Sep 11, 2007 | 96.28 | 97.39 | 96.28 | 97.07 | 40,142 | +1.34(+1.40%) |
Sep 10, 2007 | 95.51 | 96.85 | 94.82 | 95.73 | 35,093 | -0.39(-0.41%) |
Sep 07, 2007 | 95.41 | 96.93 | 95.35 | 96.12 | 24,996 | -1.07(-1.10%) |
Sep 06, 2007 | 97.83 | 97.83 | 96.29 | 97.19 | 18,224 | -0.16(-0.17%) |
Sep 05, 2007 | 98.21 | 98.33 | 97.12 | 97.36 | 11,451 | -2.01(-2.02%) |
Sep 04, 2007 | 98.01 | 100.04 | 97.87 | 99.36 | 11,697 | +1.41(+1.43%) |
Aug 31, 2007 | 98.60 | 98.91 | 97.54 | 97.96 | 74,374 | +1.28(+1.33%) |
Aug 30, 2007 | 96.66 | 97.49 | 96.37 | 96.67 | 16,746 | -1.23(-1.26%) |
Aug 29, 2007 | 96.86 | 97.91 | 95.83 | 97.91 | 20,933 | +1.65(+1.71%) |
Aug 28, 2007 | 98.12 | 98.12 | 96.16 | 96.26 | 41,989 | -3.05(-3.07%) |
Aug 27, 2007 | 100.50 | 100.50 | 99.27 | 99.30 | 33,616 | -1.56(-1.55%) |
Aug 24, 2007 | 100.33 | 100.86 | 99.43 | 100.86 | 88,535 | +0.48(+0.48%) |
Aug 23, 2007 | 100.93 | 101.12 | 99.77 | 100.38 | 146,409 | -0.39(-0.39%) |
Aug 22, 2007 | 101.50 | 101.77 | 99.39 | 100.77 | 84,841 | +0.39(+0.39%) |
Aug 21, 2007 | 99.47 | 101.14 | 99.08 | 100.38 | 28,690 | +0.75(+0.75%) |
Aug 20, 2007 | 101.32 | 101.38 | 98.09 | 99.64 | 79,915 | -0.96(-0.95%) |
Aug 17, 2007 | 102.24 | 102.28 | 98.50 | 100.60 | 158,230 | +2.75(+2.81%) |
Aug 16, 2007 | 92.79 | 97.85 | 91.65 | 97.84 | 247,258 | +4.75(+5.10%) |
Aug 15, 2007 | 93.90 | 96.26 | 93.09 | 93.09 | 114,147 | -1.41(-1.49%) |
Aug 14, 2007 | 96.65 | 96.82 | 94.36 | 94.50 | 47,284 | -1.95(-2.02%) |
Aug 13, 2007 | 99.17 | 99.17 | 96.45 | 96.45 | 35,832 | -1.38(-1.41%) |
Aug 10, 2007 | 96.56 | 98.84 | 96.10 | 97.83 | 54,303 | -0.06(-0.06%) |
Aug 09, 2007 | 98.18 | 100.46 | 97.88 | 97.88 | 207,238 | -3.84(-3.78%) |
Aug 08, 2007 | 100.86 | 102.90 | 99.54 | 101.72 | 107,252 | +2.31(+2.33%) |
Aug 07, 2007 | 97.24 | 100.32 | 97.24 | 99.41 | 72,404 | +1.14(+1.16%) |
Aug 06, 2007 | 94.27 | 98.36 | 93.18 | 98.27 | 187,906 | +3.65(+3.86%) |
Aug 03, 2007 | 94.94 | 97.65 | 94.46 | 94.62 | 217,951 | -3.03(-3.10%) |
Aug 02, 2007 | 97.45 | 98.51 | 96.67 | 97.65 | 86,688 | +0.45(+0.46%) |
Aug 01, 2007 | 96.92 | 97.44 | 95.14 | 97.20 | 109,961 | +0.11(+0.11%) |
Jul 31, 2007 | 100.69 | 100.69 | 96.97 | 97.10 | 42,359 | -2.13(-2.14%) |
Jul 30, 2007 | 98.03 | 99.60 | 97.36 | 99.22 | 27,459 | +2.01(+2.07%) |
Jul 27, 2007 | 98.34 | 99.73 | 97.21 | 97.21 | 55,042 | -1.06(-1.08%) |
Jul 26, 2007 | 98.77 | 99.63 | 96.88 | 98.27 | 87,180 | -2.83(-2.80%) |
Jul 25, 2007 | 101.19 | 101.67 | 99.65 | 101.11 | 67,848 | +0.84(+0.84%) |
Jul 24, 2007 | 102.41 | 102.47 | 99.78 | 100.26 | 72,896 | -3.24(-3.13%) |
Jul 23, 2007 | 104.14 | 104.26 | 103.45 | 103.50 | 27,213 | -0.17(-0.16%) |
Jul 20, 2007 | 105.48 | 105.58 | 103.25 | 103.67 | 39,650 | -1.84(-1.75%) |
Jul 19, 2007 | 106.77 | 106.84 | 105.07 | 105.52 | 104,173 | -0.47(-0.44%) |
Jul 18, 2007 | 106.52 | 106.92 | 104.91 | 105.99 | 57,874 | -1.84(-1.71%) |
Jul 17, 2007 | 108.16 | 108.20 | 107.83 | 107.83 | 4,802 | +0.48(+0.45%) |
Jul 16, 2007 | 107.52 | 108.25 | 107.21 | 107.35 | 2,709 | -0.21(-0.20%) |
Jul 13, 2007 | 107.37 | 107.88 | 107.04 | 107.56 | 51,963 | +0.10(+0.09%) |
Jul 12, 2007 | 105.73 | 107.49 | 105.67 | 107.47 | 36,817 | +2.54(+2.42%) |
Jul 11, 2007 | 104.52 | 105.17 | 103.99 | 104.92 | 45,806 | +0.59(+0.57%) |
Jul 10, 2007 | 105.87 | 105.87 | 104.32 | 104.33 | 25,489 | -2.35(-2.20%) |
Jul 09, 2007 | 107.02 | 107.02 | 106.44 | 106.68 | 9,974 | -0.28(-0.27%) |
Jul 06, 2007 | 106.65 | 107.11 | 106.31 | 106.96 | 16,869 | +0.31(+0.29%) |
Jul 05, 2007 | 106.95 | 107.12 | 106.34 | 106.65 | 11,821 | -0.72(-0.67%) |
Jul 03, 2007 | 107.13 | 107.54 | 107.00 | 107.37 | 14,037 | +0.90(+0.85%) |
Jul 02, 2007 | 105.74 | 106.47 | 105.74 | 106.47 | 13,052 | +1.18(+1.12%) |
Jun 29, 2007 | 106.53 | 106.88 | 104.50 | 105.29 | 75,729 | -0.97(-0.92%) |
Jun 28, 2007 | 106.34 | 106.93 | 105.74 | 106.26 | 186,675 | -0.88(-0.82%) |
Jun 27, 2007 | 105.22 | 107.14 | 105.19 | 107.14 | 87,673 | +1.75(+1.66%) |
Jun 26, 2007 | 106.76 | 107.05 | 105.39 | 105.39 | 42,851 | -0.83(-0.78%) |
Jun 25, 2007 | 107.17 | 107.84 | 105.93 | 106.22 | 40,019 | -1.04(-0.97%) |
Jun 22, 2007 | 108.55 | 108.55 | 106.88 | 107.25 | 28,937 | -1.64(-1.51%) |
Jun 21, 2007 | 108.70 | 109.03 | 107.59 | 108.89 | 13,175 | +0.03(+0.03%) |
Jun 20, 2007 | 110.85 | 110.85 | 108.86 | 108.86 | 25,489 | -1.55(-1.40%) |
Jun 19, 2007 | 110.26 | 110.60 | 110.06 | 110.41 | 14,653 | +0.20(+0.18%) |
Jun 18, 2007 | 110.36 | 110.36 | 110.01 | 110.21 | 2,709 | +0.06(+0.06%) |
Jun 15, 2007 | 110.64 | 110.75 | 110.09 | 110.15 | 3,078 | +0.62(+0.56%) |
Jun 14, 2007 | 109.41 | 110.05 | 109.41 | 109.53 | 2,832 | -0.21(-0.19%) |
Jun 13, 2007 | 108.34 | 109.74 | 108.34 | 109.74 | 3,817 | +1.57(+1.45%) |
Jun 12, 2007 | 109.07 | 109.33 | 108.17 | 108.17 | 9,358 | -0.92(-0.85%) |
Jun 11, 2007 | 108.43 | 109.50 | 108.41 | 109.10 | 1,970 | +0.49(+0.45%) |
Jun 08, 2007 | 107.52 | 108.61 | 107.41 | 108.61 | 20,440 | +1.44(+1.34%) |
Jun 07, 2007 | 108.70 | 109.28 | 107.17 | 107.17 | 12,436 | -2.05(-1.87%) |
Jun 06, 2007 | 109.52 | 109.68 | 108.89 | 109.22 | 25,243 | -0.89(-0.81%) |
Jun 05, 2007 | 110.45 | 110.45 | 109.92 | 110.11 | 20,563 | -0.67(-0.60%) |
Jun 04, 2007 | 110.67 | 110.80 | 110.49 | 110.78 | 2,832 | -0.16(-0.14%) |
Jun 01, 2007 | 110.77 | 111.10 | 110.56 | 110.93 | 3,570 | +0.42(+0.38%) |
May 31, 2007 | 111.22 | 111.28 | 110.33 | 110.51 | 6,279 | -0.15(-0.13%) |
May 30, 2007 | 109.42 | 110.66 | 109.42 | 110.66 | 6,526 | +0.59(+0.54%) |
May 29, 2007 | 110.06 | 110.28 | 109.71 | 110.06 | 6,033 | +0.24(+0.21%) |
May 25, 2007 | 109.96 | 109.96 | 109.38 | 109.83 | 15,145 | +0.12(+0.11%) |
May 24, 2007 | 110.80 | 111.13 | 109.67 | 109.71 | 5,541 | -1.01(-0.91%) |
May 23, 2007 | 110.87 | 111.36 | 110.71 | 110.71 | 11,082 | -0.07(-0.07%) |
May 22, 2007 | 110.37 | 110.95 | 110.32 | 110.79 | 4,432 | +0.32(+0.29%) |
May 21, 2007 | 110.05 | 110.68 | 110.04 | 110.46 | 15,022 | +0.16(+0.15%) |
May 18, 2007 | 110.12 | 110.53 | 110.12 | 110.30 | 8,373 | +0.49(+0.44%) |
May 17, 2007 | 109.74 | 110.06 | 109.67 | 109.81 | 3,694 | -0.18(-0.16%) |
May 16, 2007 | 109.58 | 109.99 | 109.31 | 109.99 | 1,970 | +1.48(+1.36%) |
May 15, 2007 | 108.80 | 109.75 | 108.51 | 108.51 | 29,183 | -0.20(-0.19%) |
May 14, 2007 | 109.66 | 109.66 | 108.55 | 108.72 | 5,294 | -0.79(-0.72%) |
May 11, 2007 | 109.19 | 109.50 | 109.07 | 109.50 | 5,048 | +0.93(+0.85%) |
May 10, 2007 | 109.84 | 110.01 | 108.57 | 108.58 | 11,451 | -1.72(-1.56%) |
May 09, 2007 | 109.46 | 110.41 | 109.39 | 110.30 | 15,022 | +0.70(+0.64%) |
May 08, 2007 | 109.63 | 109.76 | 109.11 | 109.60 | 12,190 | -0.25(-0.23%) |
May 07, 2007 | 110.07 | 110.27 | 109.78 | 109.85 | 8,865 | -0.09(-0.08%) |
May 04, 2007 | 109.55 | 109.94 | 109.55 | 109.94 | 4,309 | +0.62(+0.57%) |
May 03, 2007 | 109.25 | 109.38 | 108.82 | 109.32 | 10,712 | +0.67(+0.62%) |
May 02, 2007 | 108.20 | 108.94 | 108.20 | 108.64 | 7,265 | +0.59(+0.55%) |
May 01, 2007 | 107.95 | 108.13 | 107.16 | 108.05 | 24,873 | +0.44(+0.41%) |
Apr 30, 2007 | 108.67 | 108.98 | 107.61 | 107.61 | 17,485 | -0.85(-0.79%) |
Apr 27, 2007 | 108.08 | 108.54 | 108.08 | 108.47 | 7,880 | -0.31(-0.28%) |
Apr 26, 2007 | 108.28 | 108.98 | 108.15 | 108.77 | 2,216 | -0.19(-0.17%) |
Apr 25, 2007 | 107.86 | 108.96 | 107.57 | 108.96 | 32,015 | +1.53(+1.42%) |
Apr 24, 2007 | 107.85 | 107.93 | 106.88 | 107.43 | 35,832 | -0.61(-0.56%) |
Apr 23, 2007 | 108.46 | 108.85 | 107.81 | 108.04 | 6,033 | -0.45(-0.42%) |
Apr 20, 2007 | 108.77 | 108.77 | 108.21 | 108.50 | 38,418 | +0.52(+0.48%) |
Apr 19, 2007 | 107.69 | 108.39 | 107.38 | 107.98 | 9,235 | -0.18(-0.16%) |
Apr 18, 2007 | 107.12 | 108.59 | 107.12 | 108.16 | 31,892 | +1.28(+1.20%) |
Apr 17, 2007 | 106.99 | 107.42 | 106.71 | 106.87 | 3,940 | +0.01(+0.01%) |
Apr 16, 2007 | 105.35 | 107.08 | 105.35 | 106.87 | 7,388 | +2.62(+2.52%) |
Apr 13, 2007 | 103.75 | 104.29 | 103.75 | 104.24 | 6,156 | +0.47(+0.45%) |
Apr 12, 2007 | 103.25 | 103.88 | 102.99 | 103.77 | 15,145 | +0.01(+0.01%) |
Apr 11, 2007 | 104.53 | 104.53 | 103.58 | 103.76 | 28,075 | -0.93(-0.89%) |
Apr 10, 2007 | 104.11 | 104.76 | 104.11 | 104.70 | 9,112 | +0.38(+0.37%) |
Apr 09, 2007 | 104.57 | 104.57 | 103.95 | 104.31 | 7,634 | -0.11(-0.11%) |
Apr 05, 2007 | 103.89 | 104.43 | 103.78 | 104.43 | 7,880 | +0.26(+0.25%) |
Apr 04, 2007 | 104.43 | 104.43 | 104.06 | 104.17 | 21,795 | -0.20(-0.19%) |
Apr 03, 2007 | 104.02 | 104.45 | 103.68 | 104.36 | 12,436 | +1.27(+1.23%) |