Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 62.38 | 62.77 | 60.74 | 61.45 | 2,794,813 | -0.95(-1.52%) |
Jul 30, 2008 | 62.11 | 63.23 | 60.24 | 62.40 | 3,948,540 | +1.50(+2.47%) |
Jul 29, 2008 | 60.90 | 60.90 | 56.02 | 60.90 | 4,062,031 | +4.45(+7.89%) |
Jul 28, 2008 | 59.30 | 60.51 | 56.09 | 56.44 | 2,806,850 | -2.70(-4.56%) |
Jul 25, 2008 | 59.64 | 60.79 | 57.91 | 59.14 | 4,054,329 | -0.56(-0.94%) |
Jul 24, 2008 | 63.98 | 64.08 | 59.24 | 59.70 | 3,565,305 | -3.90(-6.13%) |
Jul 23, 2008 | 62.54 | 65.83 | 62.15 | 63.60 | 4,591,370 | +0.70(+1.11%) |
Jul 22, 2008 | 57.23 | 62.93 | 56.00 | 62.90 | 3,637,392 | +4.46(+7.63%) |
Jul 21, 2008 | 60.32 | 61.15 | 58.22 | 58.44 | 2,881,419 | -0.79(-1.33%) |
Jul 18, 2008 | 59.88 | 60.08 | 57.18 | 59.23 | 2,717,985 | +1.41(+2.43%) |
Jul 17, 2008 | 56.75 | 59.23 | 54.88 | 57.83 | 4,917,647 | +3.91(+7.25%) |
Jul 16, 2008 | 48.41 | 54.01 | 48.15 | 53.92 | 3,611,779 | +6.71(+14.21%) |
Jul 15, 2008 | 47.47 | 49.95 | 45.56 | 47.21 | 4,536,492 | -1.41(-2.91%) |
Jul 14, 2008 | 53.05 | 53.74 | 48.62 | 48.62 | 2,787,012 | -3.12(-6.03%) |
Jul 11, 2008 | 51.59 | 53.33 | 50.35 | 51.74 | 1,524,313 | -1.38(-2.60%) |
Jul 10, 2008 | 52.81 | 54.18 | 51.93 | 53.12 | 1,343,200 | -0.30(-0.56%) |
Jul 09, 2008 | 56.83 | 57.09 | 53.23 | 53.42 | 951,627 | -3.16(-5.58%) |
Jul 08, 2008 | 53.35 | 56.64 | 52.56 | 56.58 | 1,118,828 | +3.36(+6.32%) |
Jul 07, 2008 | 56.02 | 56.35 | 52.33 | 53.22 | 589,937 | -2.06(-3.73%) |
Jul 04, 2008 | 56.31 | 56.45 | 54.70 | 55.28 | 441,184 | +0.00(+0.00%) |
Jul 03, 2008 | 56.31 | 56.45 | 54.70 | 55.28 | 441,184 | -0.33(-0.60%) |
Jul 02, 2008 | 56.86 | 57.84 | 55.61 | 55.62 | 602,305 | -1.06(-1.86%) |
Jul 01, 2008 | 55.04 | 56.92 | 54.34 | 56.67 | 791,216 | +0.67(+1.19%) |
Jun 30, 2008 | 57.26 | 57.54 | 55.96 | 56.01 | 576,498 | -1.32(-2.31%) |
Jun 27, 2008 | 58.10 | 58.86 | 56.60 | 57.33 | 458,787 | -0.93(-1.60%) |
Jun 26, 2008 | 59.54 | 59.61 | 58.22 | 58.26 | 285,753 | -2.66(-4.36%) |
Jun 25, 2008 | 61.41 | 63.19 | 60.67 | 60.92 | 435,216 | -0.44(-0.71%) |
Jun 24, 2008 | 59.82 | 62.09 | 59.47 | 61.36 | 331,148 | +1.12(+1.86%) |
Jun 23, 2008 | 62.23 | 62.23 | 60.11 | 60.24 | 225,872 | -1.67(-2.70%) |
Jun 20, 2008 | 61.89 | 63.41 | 61.41 | 61.91 | 312,287 | -1.46(-2.31%) |
Jun 19, 2008 | 63.11 | 63.46 | 61.44 | 63.37 | 306,576 | +0.09(+0.14%) |
Jun 18, 2008 | 63.13 | 63.92 | 62.08 | 63.28 | 224,996 | -0.72(-1.13%) |
Jun 17, 2008 | 66.46 | 66.92 | 64.00 | 64.01 | 200,253 | -1.88(-2.85%) |
Jun 16, 2008 | 64.64 | 66.59 | 64.24 | 65.88 | 317,859 | +0.89(+1.36%) |
Jun 13, 2008 | 64.15 | 65.00 | 63.18 | 65.00 | 199,531 | +1.33(+2.09%) |
Jun 12, 2008 | 62.69 | 64.74 | 62.69 | 63.67 | 387,084 | +0.99(+1.58%) |
Jun 11, 2008 | 64.62 | 64.74 | 62.22 | 62.67 | 403,590 | -1.89(-2.93%) |
Jun 10, 2008 | 65.03 | 65.42 | 63.06 | 64.57 | 398,880 | +0.48(+0.75%) |
Jun 09, 2008 | 65.61 | 66.18 | 63.09 | 64.09 | 245,795 | -1.62(-2.47%) |
Jun 06, 2008 | 68.28 | 68.28 | 65.71 | 65.71 | 316,432 | -3.41(-4.94%) |
Jun 05, 2008 | 68.08 | 69.29 | 68.08 | 69.12 | 269,640 | +1.35(+1.99%) |
Jun 04, 2008 | 68.34 | 69.29 | 67.44 | 67.78 | 267,676 | -0.74(-1.08%) |
Jun 03, 2008 | 69.80 | 69.82 | 67.45 | 68.51 | 442,795 | -0.69(-1.00%) |
Jun 02, 2008 | 70.21 | 70.32 | 68.38 | 69.20 | 220,759 | -1.23(-1.75%) |
May 30, 2008 | 71.59 | 71.62 | 70.44 | 70.44 | 163,539 | -0.73(-1.03%) |
May 29, 2008 | 69.94 | 71.77 | 69.94 | 71.17 | 409,738 | +1.29(+1.85%) |
May 28, 2008 | 70.67 | 70.99 | 68.79 | 69.88 | 492,975 | -0.51(-0.72%) |
May 27, 2008 | 69.85 | 70.59 | 69.53 | 70.39 | 270,785 | +0.55(+0.79%) |
May 26, 2008 | 70.96 | 70.96 | 69.73 | 69.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.96 | 70.96 | 69.73 | 69.84 | 279,478 | -1.32(-1.85%) |
May 22, 2008 | 70.75 | 71.91 | 70.22 | 71.15 | 585,233 | +0.76(+1.08%) |
May 21, 2008 | 72.33 | 72.67 | 70.24 | 70.39 | 565,774 | -2.00(-2.76%) |
May 20, 2008 | 73.31 | 73.31 | 72.04 | 72.39 | 208,541 | -1.62(-2.19%) |
May 19, 2008 | 74.73 | 75.75 | 73.83 | 74.01 | 146,320 | -0.68(-0.91%) |
May 16, 2008 | 76.12 | 76.12 | 74.11 | 74.70 | 234,880 | -1.05(-1.38%) |
May 15, 2008 | 74.73 | 75.82 | 74.22 | 75.74 | 385,497 | +0.91(+1.22%) |
May 14, 2008 | 75.05 | 75.33 | 74.67 | 74.83 | 273,643 | +0.52(+0.70%) |
May 13, 2008 | 76.19 | 76.19 | 74.18 | 74.31 | 176,277 | -1.41(-1.87%) |
May 12, 2008 | 74.83 | 75.73 | 74.37 | 75.73 | 197,185 | +1.45(+1.96%) |
May 09, 2008 | 74.21 | 75.63 | 73.96 | 74.27 | 159,481 | -0.52(-0.70%) |
May 08, 2008 | 75.70 | 75.73 | 73.90 | 74.79 | 254,303 | -0.85(-1.13%) |
May 07, 2008 | 79.11 | 79.28 | 75.56 | 75.65 | 291,598 | -2.85(-3.63%) |
May 06, 2008 | 76.87 | 78.75 | 76.13 | 78.50 | 302,396 | +0.65(+0.83%) |
May 05, 2008 | 78.58 | 78.82 | 77.58 | 77.85 | 353,188 | -0.93(-1.19%) |
May 02, 2008 | 79.77 | 80.50 | 78.20 | 78.78 | 383,119 | +0.09(+0.11%) |
May 01, 2008 | 75.53 | 79.07 | 75.40 | 78.69 | 353,729 | +3.40(+4.52%) |
Apr 30, 2008 | 76.13 | 76.99 | 75.18 | 75.29 | 340,405 | -0.77(-1.01%) |
Apr 29, 2008 | 76.60 | 76.91 | 75.65 | 76.06 | 196,308 | -0.42(-0.55%) |
Apr 28, 2008 | 76.59 | 77.23 | 75.95 | 76.48 | 180,900 | -0.01(-0.01%) |
Apr 25, 2008 | 75.88 | 76.67 | 74.61 | 76.49 | 245,364 | +1.62(+2.16%) |
Apr 24, 2008 | 72.27 | 75.32 | 72.20 | 74.87 | 242,061 | +2.79(+3.86%) |
Apr 23, 2008 | 72.71 | 73.23 | 71.59 | 72.09 | 284,358 | -0.55(-0.76%) |
Apr 22, 2008 | 72.93 | 73.17 | 72.02 | 72.64 | 337,869 | -0.66(-0.90%) |
Apr 21, 2008 | 74.11 | 74.11 | 72.75 | 73.30 | 151,715 | -1.18(-1.58%) |
Apr 18, 2008 | 75.56 | 75.88 | 74.24 | 74.48 | 526,573 | +1.45(+1.99%) |
Apr 17, 2008 | 71.55 | 73.32 | 70.82 | 73.02 | 420,858 | +1.21(+1.69%) |
Apr 16, 2008 | 71.11 | 71.82 | 70.67 | 71.81 | 290,795 | +2.37(+3.42%) |
Apr 15, 2008 | 69.20 | 70.31 | 68.35 | 69.44 | 354,360 | +0.80(+1.17%) |
Apr 14, 2008 | 70.16 | 70.31 | 68.43 | 68.64 | 259,024 | -2.24(-3.16%) |
Apr 11, 2008 | 71.28 | 72.69 | 70.73 | 70.88 | 420,799 | -1.40(-1.93%) |
Apr 10, 2008 | 72.60 | 73.56 | 71.59 | 72.28 | 360,609 | -0.30(-0.41%) |
Apr 09, 2008 | 74.62 | 74.62 | 72.58 | 72.58 | 234,692 | -1.64(-2.21%) |
Apr 08, 2008 | 74.65 | 75.20 | 73.71 | 74.22 | 265,885 | -1.19(-1.57%) |
Apr 07, 2008 | 75.84 | 76.82 | 75.11 | 75.40 | 546,376 | +0.73(+0.98%) |
Apr 04, 2008 | 76.04 | 76.06 | 74.32 | 74.67 | 451,669 | -1.33(-1.75%) |
Apr 03, 2008 | 74.94 | 76.54 | 74.57 | 76.00 | 215,816 | +0.24(+0.32%) |
Apr 02, 2008 | 76.62 | 77.66 | 75.37 | 75.76 | 162,736 | -0.34(-0.45%) |
Apr 01, 2008 | 72.71 | 76.17 | 72.71 | 76.10 | 273,478 | +5.52(+7.83%) |
Mar 31, 2008 | 70.45 | 71.67 | 69.57 | 70.58 | 175,269 | +0.63(+0.89%) |
Mar 28, 2008 | 71.85 | 72.39 | 69.88 | 69.95 | 152,536 | -1.81(-2.52%) |
Mar 27, 2008 | 74.63 | 74.63 | 71.76 | 71.76 | 362,372 | -1.92(-2.60%) |
Mar 26, 2008 | 75.63 | 75.87 | 73.46 | 73.68 | 176,051 | -2.91(-3.80%) |
Mar 25, 2008 | 76.52 | 77.38 | 75.25 | 76.59 | 200,919 | -0.74(-0.96%) |
Mar 24, 2008 | 78.59 | 79.60 | 77.17 | 77.33 | 519,720 | +0.19(+0.24%) |
Mar 21, 2008 | 71.83 | 77.16 | 71.83 | 77.14 | 245,252 | +0.00(+0.00%) |
Mar 20, 2008 | 71.83 | 77.16 | 71.83 | 77.14 | 245,252 | +5.80(+8.13%) |
Mar 19, 2008 | 73.05 | 74.87 | 71.34 | 71.34 | 494,186 | -1.20(-1.66%) |
Mar 18, 2008 | 69.52 | 72.62 | 68.99 | 72.54 | 413,350 | +5.70(+8.53%) |
Mar 17, 2008 | 62.87 | 67.94 | 61.74 | 66.84 | 601,284 | -1.06(-1.56%) |
Mar 14, 2008 | 71.72 | 73.14 | 67.21 | 67.91 | 622,781 | -3.21(-4.51%) |
Mar 13, 2008 | 69.23 | 71.70 | 67.81 | 71.11 | 735,351 | +0.41(+0.59%) |
Mar 12, 2008 | 72.59 | 74.31 | 70.55 | 70.70 | 364,228 | -1.35(-1.87%) |
Mar 11, 2008 | 68.59 | 72.06 | 68.25 | 72.05 | 665,817 | +5.52(+8.30%) |
Mar 10, 2008 | 68.58 | 69.54 | 66.48 | 66.52 | 512,173 | -2.40(-3.49%) |
Mar 07, 2008 | 68.08 | 70.72 | 67.63 | 68.93 | 508,578 | +0.15(+0.22%) |
Mar 06, 2008 | 70.68 | 70.68 | 68.70 | 68.77 | 231,648 | -2.66(-3.72%) |
Mar 05, 2008 | 72.07 | 73.16 | 70.72 | 71.43 | 566,885 | -0.46(-0.64%) |
Mar 04, 2008 | 71.85 | 72.22 | 69.93 | 71.89 | 285,990 | -0.78(-1.07%) |
Mar 03, 2008 | 73.37 | 73.37 | 71.93 | 72.67 | 263,830 | -0.95(-1.29%) |
Feb 29, 2008 | 76.07 | 76.07 | 73.41 | 73.62 | 367,860 | -3.37(-4.38%) |
Feb 28, 2008 | 79.06 | 79.06 | 76.78 | 76.99 | 373,000 | -2.36(-2.98%) |
Feb 27, 2008 | 77.73 | 80.19 | 77.73 | 79.36 | 306,673 | +0.68(+0.87%) |
Feb 26, 2008 | 79.18 | 79.74 | 77.65 | 78.68 | 917,189 | -0.06(-0.07%) |
Feb 25, 2008 | 78.35 | 79.00 | 76.50 | 78.73 | 1,105,305 | +0.62(+0.80%) |
Feb 22, 2008 | 77.50 | 78.12 | 75.27 | 78.11 | 806,018 | +1.12(+1.46%) |
Feb 21, 2008 | 78.79 | 79.00 | 76.75 | 76.99 | 678,997 | -1.18(-1.51%) |
Feb 20, 2008 | 76.35 | 78.60 | 75.83 | 78.16 | 713,068 | +1.23(+1.60%) |
Feb 19, 2008 | 80.78 | 80.78 | 76.60 | 76.93 | 543,185 | -0.98(-1.26%) |
Feb 18, 2008 | 76.39 | 77.91 | 76.31 | 77.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.39 | 77.91 | 76.31 | 77.91 | 536,894 | +0.43(+0.56%) |
Feb 14, 2008 | 79.22 | 79.54 | 77.43 | 77.48 | 596,947 | -1.90(-2.39%) |
Feb 13, 2008 | 78.59 | 81.67 | 77.64 | 79.38 | 111,586 | +0.71(+0.90%) |
Feb 12, 2008 | 78.10 | 80.03 | 77.64 | 78.68 | 471,853 | +0.76(+0.98%) |
Feb 11, 2008 | 79.02 | 79.02 | 77.17 | 77.91 | 446,043 | -0.63(-0.80%) |
Feb 08, 2008 | 79.72 | 80.07 | 77.62 | 78.54 | 194,641 | -1.45(-1.82%) |
Feb 07, 2008 | 78.44 | 81.32 | 78.26 | 79.99 | 192,425 | +1.44(+1.83%) |
Feb 06, 2008 | 80.40 | 80.87 | 78.51 | 78.55 | 121,817 | -1.11(-1.39%) |
Feb 05, 2008 | 82.85 | 82.85 | 79.66 | 79.66 | 157,461 | -3.85(-4.62%) |
Feb 04, 2008 | 85.44 | 85.44 | 83.15 | 83.52 | 167,310 | -2.66(-3.09%) |
Feb 01, 2008 | 84.17 | 86.21 | 84.01 | 86.18 | 489,313 | +1.92(+2.28%) |
Jan 31, 2008 | 80.46 | 85.18 | 79.67 | 84.26 | 710,596 | +2.62(+3.21%) |
Jan 30, 2008 | 81.88 | 84.94 | 81.17 | 81.63 | 410,546 | -0.71(-0.86%) |
Jan 29, 2008 | 82.17 | 82.44 | 80.30 | 82.34 | 383,249 | +1.21(+1.49%) |
Jan 28, 2008 | 78.77 | 81.13 | 77.63 | 81.13 | 391,405 | +2.68(+3.42%) |
Jan 25, 2008 | 81.15 | 81.81 | 77.85 | 78.45 | 296,209 | -1.84(-2.30%) |
Jan 24, 2008 | 80.16 | 80.92 | 79.19 | 80.29 | 316,011 | +0.84(+1.06%) |
Jan 23, 2008 | 72.18 | 80.02 | 71.76 | 79.45 | 498,015 | +5.54(+7.50%) |
Jan 22, 2008 | 69.90 | 75.88 | 68.00 | 73.91 | 546,245 | +2.05(+2.86%) |
Jan 21, 2008 | 73.33 | 73.62 | 70.33 | 71.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.33 | 73.62 | 70.33 | 71.85 | 711,357 | -0.97(-1.34%) |
Jan 17, 2008 | 76.38 | 76.38 | 72.36 | 72.83 | 435,283 | -3.37(-4.42%) |
Jan 16, 2008 | 75.17 | 77.87 | 75.06 | 76.20 | 614,440 | +1.03(+1.37%) |
Jan 15, 2008 | 76.91 | 76.91 | 75.04 | 75.17 | 274,541 | -3.30(-4.20%) |
Jan 14, 2008 | 78.20 | 81.02 | 77.21 | 78.46 | 243,763 | +0.67(+0.87%) |
Jan 11, 2008 | 77.08 | 79.26 | 76.31 | 77.79 | 495,282 | -0.17(-0.22%) |
Jan 10, 2008 | 74.58 | 79.10 | 74.30 | 77.96 | 572,100 | +1.82(+2.39%) |
Jan 09, 2008 | 74.67 | 76.14 | 72.87 | 76.14 | 608,668 | +1.22(+1.63%) |
Jan 08, 2008 | 78.61 | 78.80 | 74.74 | 74.92 | 710,729 | -3.15(-4.04%) |
Jan 07, 2008 | 78.59 | 79.00 | 76.71 | 78.07 | 1,114,169 | +0.15(+0.19%) |
Jan 04, 2008 | 79.30 | 79.46 | 77.57 | 77.93 | 715,112 | -2.43(-3.02%) |
Jan 03, 2008 | 81.71 | 81.71 | 80.32 | 80.36 | 556,222 | -0.76(-0.94%) |
Jan 02, 2008 | 82.98 | 83.35 | 80.86 | 81.12 | 999,736 | -1.84(-2.22%) |
Jan 01, 2008 | 82.23 | 83.85 | 81.71 | 82.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 82.23 | 83.85 | 81.71 | 82.96 | 503,653 | +0.49(+0.59%) |
Dec 28, 2007 | 84.03 | 84.03 | 82.09 | 82.48 | 616,055 | -0.54(-0.66%) |
Dec 27, 2007 | 84.30 | 84.36 | 82.92 | 83.02 | 631,937 | -2.31(-2.70%) |
Dec 26, 2007 | 85.08 | 85.47 | 84.52 | 85.33 | 530,984 | -0.29(-0.34%) |
Dec 24, 2007 | 83.81 | 85.84 | 83.81 | 85.62 | 223,231 | +1.07(+1.26%) |
Dec 21, 2007 | 84.30 | 84.55 | 83.01 | 84.55 | 442,589 | +1.79(+2.16%) |
Dec 20, 2007 | 84.17 | 84.17 | 81.59 | 82.76 | 618,936 | -0.37(-0.44%) |
Dec 19, 2007 | 83.30 | 84.74 | 82.58 | 83.13 | 594,416 | -0.01(-0.01%) |
Dec 18, 2007 | 83.95 | 83.95 | 81.84 | 83.14 | 505,623 | -0.27(-0.32%) |
Dec 17, 2007 | 83.27 | 84.71 | 83.03 | 83.40 | 239,454 | -0.77(-0.92%) |
Dec 14, 2007 | 84.60 | 86.17 | 84.08 | 84.17 | 535,540 | -1.34(-1.57%) |
Dec 13, 2007 | 84.91 | 85.59 | 83.29 | 85.52 | 437,788 | -0.28(-0.32%) |
Dec 12, 2007 | 89.36 | 89.61 | 84.02 | 85.79 | 872,622 | -1.14(-1.31%) |
Dec 11, 2007 | 91.19 | 92.01 | 86.78 | 86.93 | 663,330 | -4.74(-5.17%) |
Dec 10, 2007 | 90.17 | 92.07 | 90.17 | 91.67 | 342,130 | +2.29(+2.56%) |
Dec 07, 2007 | 90.90 | 90.90 | 89.27 | 89.38 | 428,432 | -1.18(-1.30%) |
Dec 06, 2007 | 88.29 | 90.58 | 88.01 | 90.56 | 291,456 | +2.32(+2.63%) |
Dec 05, 2007 | 87.85 | 88.42 | 86.83 | 88.24 | 554,006 | +1.70(+1.96%) |
Dec 04, 2007 | 86.80 | 87.40 | 86.32 | 86.54 | 117,264 | -1.62(-1.83%) |
Dec 03, 2007 | 88.59 | 89.17 | 87.90 | 88.16 | 119,788 | -1.25(-1.40%) |
Nov 30, 2007 | 89.31 | 90.79 | 88.67 | 89.41 | 262,599 | +2.70(+3.11%) |
Nov 29, 2007 | 87.50 | 87.56 | 85.16 | 86.71 | 184,435 | -0.57(-0.65%) |
Nov 28, 2007 | 84.41 | 87.46 | 84.41 | 87.28 | 504,761 | +4.66(+5.64%) |
Nov 27, 2007 | 82.37 | 82.88 | 80.76 | 82.62 | 401,716 | +1.97(+2.45%) |
Nov 26, 2007 | 83.66 | 83.72 | 80.64 | 80.64 | 101,703 | -3.66(-4.34%) |
Nov 23, 2007 | 82.10 | 84.48 | 82.10 | 84.30 | 70,917 | +2.62(+3.21%) |
Nov 21, 2007 | 81.43 | 83.30 | 80.95 | 81.67 | 121,758 | -1.58(-1.89%) |
Nov 20, 2007 | 83.38 | 85.25 | 81.23 | 83.25 | 123,481 | -1.16(-1.38%) |
Nov 19, 2007 | 86.39 | 86.49 | 83.99 | 84.41 | 109,693 | -2.79(-3.20%) |
Nov 16, 2007 | 88.16 | 88.28 | 86.25 | 87.20 | 205,353 | -0.92(-1.04%) |
Nov 15, 2007 | 90.09 | 90.77 | 87.21 | 88.12 | 144,164 | -3.35(-3.67%) |
Nov 14, 2007 | 93.69 | 93.70 | 90.83 | 91.48 | 204,078 | -0.37(-0.40%) |
Nov 13, 2007 | 88.98 | 91.87 | 88.80 | 91.84 | 83,347 | +4.58(+5.25%) |
Nov 12, 2007 | 86.91 | 89.63 | 86.86 | 87.26 | 184,958 | +0.33(+0.38%) |
Nov 09, 2007 | 85.29 | 89.07 | 84.28 | 86.93 | 209,691 | +0.05(+0.06%) |
Nov 08, 2007 | 86.63 | 87.68 | 83.83 | 86.88 | 495,800 | +0.54(+0.62%) |
Nov 07, 2007 | 89.69 | 89.99 | 86.34 | 86.34 | 329,818 | -4.80(-5.27%) |
Nov 06, 2007 | 90.58 | 91.14 | 89.00 | 91.14 | 230,220 | +1.54(+1.71%) |
Nov 05, 2007 | 89.84 | 90.44 | 88.14 | 89.61 | 270,373 | -1.84(-2.01%) |
Nov 02, 2007 | 92.75 | 92.75 | 89.41 | 91.44 | 302,241 | -1.41(-1.51%) |
Nov 01, 2007 | 95.03 | 95.03 | 91.50 | 92.85 | 115,110 | -4.86(-4.97%) |
Oct 31, 2007 | 97.72 | 98.30 | 95.94 | 97.71 | 141,333 | +0.93(+0.97%) |
Oct 30, 2007 | 97.09 | 97.37 | 96.16 | 96.77 | 139,609 | -0.58(-0.60%) |
Oct 29, 2007 | 97.77 | 97.89 | 96.83 | 97.36 | 39,396 | +0.08(+0.08%) |
Oct 26, 2007 | 96.07 | 97.35 | 94.94 | 97.28 | 121,142 | +2.51(+2.65%) |
Oct 25, 2007 | 94.81 | 95.76 | 93.19 | 94.77 | 229,974 | -0.27(-0.28%) |
Oct 24, 2007 | 94.76 | 95.58 | 92.59 | 95.03 | 214,708 | -0.68(-0.71%) |
Oct 23, 2007 | 96.00 | 96.00 | 94.68 | 95.72 | 96,520 | +0.73(+0.77%) |
Oct 22, 2007 | 93.43 | 95.39 | 93.43 | 94.99 | 133,946 | +0.76(+0.81%) |
Oct 19, 2007 | 96.74 | 96.96 | 94.22 | 94.22 | 81,131 | -2.76(-2.85%) |
Oct 18, 2007 | 96.92 | 97.38 | 96.47 | 96.98 | 40,011 | -1.55(-1.57%) |
Oct 17, 2007 | 99.09 | 99.21 | 96.97 | 98.54 | 43,581 | -0.06(-0.06%) |
Oct 16, 2007 | 99.53 | 99.53 | 98.29 | 98.59 | 48,998 | -1.98(-1.97%) |
Oct 15, 2007 | 99.92 | 102.15 | 99.75 | 100.58 | 42,104 | -1.95(-1.90%) |
Oct 12, 2007 | 102.67 | 103.06 | 102.22 | 102.52 | 45,674 | -0.05(-0.05%) |
Oct 11, 2007 | 102.97 | 104.03 | 102.34 | 102.57 | 146,627 | -0.28(-0.27%) |
Oct 10, 2007 | 103.51 | 103.51 | 102.41 | 102.85 | 48,752 | -1.12(-1.08%) |
Oct 09, 2007 | 103.24 | 103.97 | 102.43 | 103.97 | 74,975 | +0.93(+0.90%) |
Oct 08, 2007 | 103.64 | 103.64 | 102.91 | 103.04 | 49,860 | -0.80(-0.77%) |
Oct 05, 2007 | 103.34 | 104.42 | 103.34 | 103.84 | 93,688 | +1.12(+1.09%) |
Oct 04, 2007 | 103.18 | 103.25 | 101.90 | 102.72 | 395,437 | +0.17(+0.17%) |
Oct 03, 2007 | 102.22 | 103.10 | 102.22 | 102.55 | 28,562 | +0.53(+0.52%) |
Oct 02, 2007 | 101.74 | 102.38 | 101.74 | 102.02 | 61,556 | +0.74(+0.73%) |
Oct 01, 2007 | 99.02 | 101.59 | 99.02 | 101.28 | 126,067 | +2.24(+2.26%) |
Sep 28, 2007 | 99.66 | 99.76 | 99.04 | 99.04 | 34,348 | -0.73(-0.73%) |
Sep 27, 2007 | 99.30 | 99.87 | 99.00 | 99.77 | 40,380 | +0.56(+0.56%) |
Sep 26, 2007 | 99.07 | 99.69 | 98.27 | 99.21 | 74,606 | +0.58(+0.58%) |
Sep 25, 2007 | 98.45 | 98.84 | 98.02 | 98.63 | 40,011 | -0.89(-0.90%) |
Sep 24, 2007 | 100.93 | 100.93 | 99.40 | 99.53 | 29,793 | -1.59(-1.57%) |
Sep 21, 2007 | 101.60 | 101.60 | 100.43 | 101.12 | 24,130 | +0.37(+0.36%) |
Sep 20, 2007 | 102.53 | 102.53 | 100.75 | 100.75 | 15,512 | -1.87(-1.82%) |
Sep 19, 2007 | 103.35 | 104.15 | 102.17 | 102.62 | 42,966 | +0.32(+0.31%) |
Sep 18, 2007 | 98.39 | 102.31 | 98.39 | 102.31 | 166,448 | +4.70(+4.82%) |
Sep 17, 2007 | 98.11 | 98.11 | 97.28 | 97.60 | 7,140 | -0.89(-0.90%) |
Sep 14, 2007 | 97.41 | 98.56 | 97.27 | 98.49 | 56,754 | +0.16(+0.17%) |
Sep 13, 2007 | 97.64 | 98.62 | 97.47 | 98.32 | 86,178 | +1.47(+1.52%) |
Sep 12, 2007 | 96.65 | 97.33 | 96.60 | 96.85 | 24,868 | -0.24(-0.24%) |
Sep 11, 2007 | 96.30 | 97.41 | 96.30 | 97.09 | 40,134 | +1.34(+1.40%) |
Sep 10, 2007 | 95.53 | 96.87 | 94.84 | 95.75 | 35,087 | -0.39(-0.41%) |
Sep 07, 2007 | 95.43 | 96.95 | 95.37 | 96.14 | 24,991 | -1.07(-1.10%) |
Sep 06, 2007 | 97.85 | 97.85 | 96.31 | 97.21 | 18,220 | -0.16(-0.17%) |
Sep 05, 2007 | 98.23 | 98.35 | 97.14 | 97.37 | 11,449 | -2.01(-2.02%) |
Sep 04, 2007 | 98.03 | 100.06 | 97.89 | 99.38 | 11,695 | +1.41(+1.43%) |
Aug 31, 2007 | 98.62 | 98.93 | 97.56 | 97.98 | 74,360 | +1.28(+1.33%) |
Aug 30, 2007 | 96.68 | 97.51 | 96.39 | 96.69 | 16,743 | -1.23(-1.26%) |
Aug 29, 2007 | 96.88 | 97.93 | 95.85 | 97.93 | 20,929 | +1.65(+1.71%) |
Aug 28, 2007 | 98.14 | 98.14 | 96.18 | 96.28 | 41,981 | -3.05(-3.07%) |
Aug 27, 2007 | 100.52 | 100.52 | 99.29 | 99.32 | 33,609 | -1.56(-1.55%) |
Aug 24, 2007 | 100.35 | 100.88 | 99.45 | 100.88 | 88,518 | +0.48(+0.48%) |
Aug 23, 2007 | 100.95 | 101.14 | 99.79 | 100.40 | 146,380 | -0.39(-0.39%) |
Aug 22, 2007 | 101.53 | 101.79 | 99.41 | 100.79 | 84,824 | +0.39(+0.39%) |
Aug 21, 2007 | 99.49 | 101.16 | 99.10 | 100.40 | 28,685 | +0.75(+0.75%) |
Aug 20, 2007 | 101.34 | 101.39 | 98.11 | 99.66 | 79,900 | -0.96(-0.95%) |
Aug 17, 2007 | 102.26 | 102.31 | 98.52 | 100.61 | 158,199 | +2.75(+2.81%) |
Aug 16, 2007 | 92.81 | 97.87 | 91.67 | 97.86 | 247,210 | +4.75(+5.10%) |
Aug 15, 2007 | 93.92 | 96.28 | 93.11 | 93.11 | 114,125 | -1.41(-1.49%) |
Aug 14, 2007 | 96.67 | 96.84 | 94.38 | 94.52 | 47,275 | -1.95(-2.02%) |
Aug 13, 2007 | 99.19 | 99.19 | 96.46 | 96.46 | 35,825 | -1.38(-1.41%) |
Aug 10, 2007 | 96.58 | 98.86 | 96.12 | 97.85 | 54,292 | -0.06(-0.06%) |
Aug 09, 2007 | 98.20 | 100.48 | 97.90 | 97.90 | 207,198 | -3.84(-3.78%) |
Aug 08, 2007 | 100.88 | 102.92 | 99.56 | 101.74 | 107,231 | +2.31(+2.33%) |
Aug 07, 2007 | 97.26 | 100.34 | 97.26 | 99.43 | 72,390 | +1.14(+1.16%) |
Aug 06, 2007 | 94.29 | 98.38 | 93.20 | 98.29 | 187,869 | +3.65(+3.86%) |
Aug 03, 2007 | 94.95 | 97.67 | 94.47 | 94.64 | 217,909 | -3.03(-3.10%) |
Aug 02, 2007 | 97.47 | 98.53 | 96.69 | 97.67 | 86,671 | +0.45(+0.46%) |