Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 114.50 | 115.75 | 114.35 | 114.50 | 110,540 | -0.70(-0.61%) |
Dec 28, 2007 | 115.20 | 115.80 | 114.40 | 115.20 | 167,189 | +0.65(+0.57%) |
Dec 27, 2007 | 112.90 | 115.05 | 114.05 | 114.55 | 77,237 | +1.65(+1.46%) |
Dec 26, 2007 | 112.90 | 113.50 | 112.55 | 112.90 | 102,301 | +0.00(+0.00%) |
Dec 24, 2007 | 112.90 | 113.00 | 112.25 | 112.90 | 81,285 | +0.30(+0.27%) |
Dec 21, 2007 | 112.60 | 112.80 | 112.10 | 112.60 | 135,780 | +1.35(+1.21%) |
Dec 20, 2007 | 111.25 | 112.60 | 111.04 | 111.25 | 180,517 | -0.35(-0.31%) |
Dec 19, 2007 | 113.45 | 113.98 | 110.85 | 111.60 | 447,687 | -1.85(-1.63%) |
Dec 18, 2007 | 113.45 | 113.85 | 112.35 | 113.45 | 351,213 | -2.65(-2.28%) |
Dec 17, 2007 | 115.05 | 116.65 | 115.90 | 116.10 | 133,052 | +1.05(+0.91%) |
Dec 14, 2007 | 115.05 | 116.77 | 115.00 | 115.05 | 569,673 | -2.90(-2.46%) |
Dec 13, 2007 | 120.10 | 118.62 | 117.15 | 117.95 | 98,792 | -2.15(-1.79%) |
Dec 12, 2007 | 120.10 | 121.05 | 119.63 | 120.10 | 146,243 | +1.80(+1.52%) |
Dec 11, 2007 | 118.30 | 120.25 | 118.25 | 118.30 | 90,095 | -1.30(-1.09%) |
Dec 10, 2007 | 119.60 | 120.25 | 119.45 | 119.60 | 111,158 | +0.45(+0.38%) |
Dec 07, 2007 | 119.95 | 120.10 | 118.75 | 119.15 | 493,356 | -0.80(-0.67%) |
Dec 06, 2007 | 120.10 | 120.75 | 119.25 | 119.95 | 146,115 | -0.15(-0.12%) |
Dec 05, 2007 | 120.10 | 120.80 | 119.90 | 120.10 | 225,146 | -0.10(-0.08%) |
Dec 04, 2007 | 120.20 | 120.50 | 119.65 | 120.20 | 107,663 | +1.05(+0.88%) |
Dec 03, 2007 | 119.15 | 119.70 | 118.65 | 119.15 | 542,500 | -0.25(-0.21%) |
Nov 30, 2007 | 122.30 | 121.55 | 119.30 | 119.40 | 161,034 | -2.90(-2.37%) |
Nov 29, 2007 | 122.80 | 123.00 | 121.75 | 122.30 | 283,284 | -0.50(-0.41%) |
Nov 28, 2007 | 122.80 | 125.00 | 121.80 | 122.80 | 874,562 | +0.35(+0.29%) |
Nov 27, 2007 | 122.45 | 123.30 | 121.94 | 122.45 | 572,572 | +1.70(+1.41%) |
Nov 26, 2007 | 120.75 | 122.25 | 120.69 | 120.75 | 137,902 | +0.95(+0.79%) |
Nov 23, 2007 | 118.50 | 120.85 | 118.15 | 119.80 | 62,452 | +1.30(+1.10%) |
Nov 21, 2007 | 122.45 | 121.10 | 117.75 | 118.50 | 210,835 | -3.95(-3.23%) |
Nov 20, 2007 | 122.45 | 123.60 | 74.77 | 122.45 | 240,728 | +0.45(+0.37%) |
Nov 19, 2007 | 122.00 | 123.65 | 121.25 | 122.00 | 193,282 | -0.35(-0.29%) |
Nov 16, 2007 | 122.35 | 123.50 | 122.25 | 122.35 | 127,737 | -0.15(-0.12%) |
Nov 15, 2007 | 122.50 | 122.95 | 121.55 | 122.50 | 110,432 | +1.50(+1.24%) |
Nov 14, 2007 | 121.20 | 121.75 | 120.76 | 121.00 | 89,067 | -0.20(-0.17%) |
Nov 13, 2007 | 117.30 | 121.22 | 120.25 | 121.20 | 95,504 | +3.90(+3.32%) |
Nov 12, 2007 | 117.30 | 119.20 | 117.20 | 117.30 | 167,342 | -2.25(-1.88%) |
Nov 09, 2007 | 119.55 | 119.85 | 118.30 | 119.55 | 149,667 | -1.30(-1.08%) |
Nov 08, 2007 | 120.85 | 120.93 | 119.25 | 120.85 | 254,545 | +1.90(+1.60%) |
Nov 07, 2007 | 118.95 | 121.00 | 118.95 | 118.95 | 150,096 | +0.95(+0.81%) |
Nov 06, 2007 | 118.00 | 118.20 | 117.05 | 118.00 | 181,932 | +2.05(+1.77%) |
Nov 05, 2007 | 114.95 | 116.65 | 115.50 | 115.95 | 122,455 | +1.00(+0.87%) |
Nov 02, 2007 | 114.95 | 116.10 | 114.49 | 114.95 | 144,164 | +0.46(+0.40%) |
Nov 01, 2007 | 114.49 | 115.11 | 113.60 | 114.49 | 108,983 | -1.01(-0.87%) |
Oct 31, 2007 | 114.15 | 115.90 | 114.30 | 115.50 | 182,761 | +1.35(+1.18%) |
Oct 30, 2007 | 116.90 | 115.20 | 114.00 | 114.15 | 141,861 | -2.75(-2.35%) |
Oct 29, 2007 | 115.75 | 116.90 | 115.16 | 116.90 | 227,279 | +1.15(+0.99%) |
Oct 26, 2007 | 115.75 | 116.25 | 115.10 | 115.75 | 86,438 | +1.20(+1.05%) |
Oct 25, 2007 | 114.55 | 114.55 | 113.80 | 114.55 | 340,112 | +2.30(+2.05%) |
Oct 24, 2007 | 111.70 | 112.38 | 111.15 | 112.25 | 312,718 | +0.55(+0.49%) |
Oct 23, 2007 | 111.70 | 112.00 | 110.21 | 111.70 | 172,643 | +2.30(+2.10%) |
Oct 19, 2007 | 109.40 | 110.25 | 109.35 | 109.40 | 142,007 | -1.10(-1.00%) |
Oct 18, 2007 | 110.50 | 110.71 | 109.81 | 110.50 | 249,358 | +0.75(+0.68%) |
Oct 17, 2007 | 109.75 | 110.00 | 109.35 | 109.75 | 156,797 | +0.50(+0.46%) |
Oct 16, 2007 | 109.25 | 109.34 | 108.50 | 109.25 | 123,845 | +0.05(+0.05%) |
Oct 15, 2007 | 109.20 | 109.90 | 108.91 | 109.20 | 111,322 | +1.35(+1.25%) |
Oct 12, 2007 | 107.85 | 108.00 | 107.17 | 107.85 | 254,981 | +0.05(+0.05%) |
Oct 11, 2007 | 107.80 | 108.90 | 107.32 | 107.80 | 198,977 | -0.80(-0.74%) |
Oct 10, 2007 | 108.60 | 108.75 | 107.30 | 108.60 | 348,829 | +0.00(+0.00%) |
Oct 09, 2007 | 108.60 | 108.80 | 107.95 | 108.60 | 120,157 | +0.55(+0.51%) |
Oct 08, 2007 | 108.25 | 108.25 | 107.56 | 108.05 | 160,364 | -0.20(-0.18%) |
Oct 05, 2007 | 108.25 | 108.75 | 107.70 | 108.25 | 188,640 | +0.05(+0.05%) |
Oct 04, 2007 | 108.60 | 108.60 | 107.90 | 108.20 | 141,564 | -0.40(-0.37%) |
Oct 03, 2007 | 108.60 | 109.00 | 108.15 | 108.60 | 111,083 | -1.73(-1.57%) |
Oct 02, 2007 | 110.33 | 110.35 | 108.95 | 110.33 | 128,142 | -1.57(-1.40%) |
Oct 01, 2007 | 111.90 | 112.00 | 110.90 | 111.90 | 284,363 | +0.00(+0.00%) |
Sep 28, 2007 | 111.90 | 112.45 | 107.15 | 111.90 | 152,486 | +1.50(+1.36%) |
Sep 27, 2007 | 110.00 | 111.20 | 110.20 | 110.40 | 182,464 | +0.40(+0.36%) |
Sep 26, 2007 | 110.25 | 110.50 | 109.60 | 110.00 | 131,337 | -0.25(-0.23%) |
Sep 25, 2007 | 110.25 | 110.50 | 109.35 | 110.25 | 439,849 | +1.25(+1.15%) |
Sep 24, 2007 | 109.00 | 110.10 | 108.75 | 109.00 | 187,258 | -0.75(-0.68%) |
Sep 21, 2007 | 108.00 | 110.20 | 109.05 | 109.75 | 301,085 | +1.75(+1.62%) |
Sep 20, 2007 | 108.00 | 113.45 | 107.00 | 108.00 | 422,535 | -3.25(-2.92%) |
Sep 19, 2007 | 111.25 | 112.55 | 111.25 | 111.25 | 159,529 | -0.49(-0.44%) |
Sep 18, 2007 | 108.90 | 112.00 | 109.79 | 111.74 | 109,688 | +2.84(+2.61%) |
Sep 17, 2007 | 108.90 | 110.20 | 108.65 | 108.90 | 121,697 | -1.55(-1.40%) |
Sep 14, 2007 | 110.45 | 111.33 | 109.55 | 110.45 | 165,893 | -1.20(-1.07%) |
Sep 13, 2007 | 111.65 | 112.25 | 111.35 | 111.65 | 102,011 | +1.40(+1.27%) |
Sep 12, 2007 | 108.35 | 110.70 | 109.00 | 110.25 | 196,434 | +1.90(+1.75%) |
Sep 11, 2007 | 108.35 | 108.50 | 107.95 | 108.35 | 58,536 | +1.05(+0.98%) |
Sep 10, 2007 | 107.30 | 108.30 | 107.00 | 107.30 | 53,971 | +0.70(+0.66%) |
Sep 07, 2007 | 106.60 | 107.55 | 106.40 | 106.60 | 320,153 | -0.10(-0.09%) |
Sep 06, 2007 | 107.00 | 106.80 | 105.75 | 106.70 | 79,439 | -0.30(-0.28%) |
Sep 05, 2007 | 107.00 | 107.40 | 106.35 | 107.00 | 152,949 | -0.80(-0.74%) |
Sep 04, 2007 | 107.80 | 108.19 | 106.30 | 107.80 | 153,797 | -1.40(-1.28%) |
Aug 31, 2007 | 109.20 | 109.20 | 108.00 | 109.20 | 134,655 | +1.60(+1.49%) |
Aug 30, 2007 | 107.60 | 108.15 | 107.00 | 107.60 | 162,394 | -0.30(-0.28%) |
Aug 29, 2007 | 105.50 | 107.90 | 106.75 | 107.90 | 190,371 | +2.40(+2.27%) |
Aug 28, 2007 | 105.50 | 108.05 | 105.50 | 105.50 | 1,027,963 | -2.25(-2.09%) |
Aug 27, 2007 | 107.75 | 108.15 | 106.50 | 107.75 | 154,755 | +1.35(+1.27%) |
Aug 24, 2007 | 103.20 | 106.90 | 104.50 | 106.40 | 130,328 | +3.20(+3.10%) |
Aug 23, 2007 | 103.20 | 103.75 | 103.00 | 103.20 | 221,816 | +0.10(+0.10%) |
Aug 22, 2007 | 103.10 | 103.50 | 102.60 | 103.10 | 417,155 | -0.45(-0.43%) |
Aug 21, 2007 | 103.55 | 103.80 | 102.80 | 103.55 | 400,988 | +1.80(+1.77%) |
Aug 20, 2007 | 101.75 | 102.72 | 101.00 | 101.75 | 517,246 | +0.05(+0.05%) |
Aug 17, 2007 | 101.70 | 102.65 | 99.00 | 101.70 | 260,249 | +2.65(+2.68%) |
Aug 16, 2007 | 99.05 | 99.45 | 97.80 | 99.05 | 343,413 | -1.30(-1.30%) |
Aug 15, 2007 | 100.35 | 102.75 | 99.00 | 100.35 | 183,412 | +6.69(+7.14%) |
Aug 14, 2007 | 93.66 | 94.65 | 93.45 | 93.66 | 124,716 | -0.54(-0.57%) |
Aug 13, 2007 | 94.20 | 95.35 | 92.00 | 94.20 | 158,525 | +0.95(+1.02%) |
Aug 10, 2007 | 93.25 | 94.85 | 92.65 | 93.25 | 173,210 | -2.80(-2.92%) |
Aug 09, 2007 | 96.05 | 97.30 | 95.90 | 96.05 | 161,710 | -1.70(-1.74%) |
Aug 08, 2007 | 97.75 | 97.82 | 96.45 | 97.75 | 240,163 | +0.90(+0.93%) |
Aug 07, 2007 | 96.85 | 97.65 | 95.50 | 96.85 | 121,076 | +0.00(+0.00%) |
Aug 06, 2007 | 96.85 | 96.85 | 95.56 | 96.85 | 1,021,342 | +1.30(+1.36%) |
Aug 03, 2007 | 95.55 | 96.25 | 95.05 | 95.55 | 102,927 | -0.30(-0.31%) |
Aug 02, 2007 | 95.85 | 96.57 | 95.20 | 95.85 | 223,798 | -0.75(-0.78%) |
Aug 01, 2007 | 96.60 | 96.60 | 95.45 | 96.60 | 104,118 | +0.10(+0.10%) |
Jul 31, 2007 | 96.50 | 96.90 | 95.00 | 96.50 | 196,193 | +1.30(+1.37%) |
Jul 30, 2007 | 95.20 | 95.45 | 94.45 | 95.20 | 248,870 | +0.95(+1.01%) |
Jul 27, 2007 | 93.95 | 95.35 | 93.00 | 94.25 | 101,508 | +0.30(+0.32%) |
Jul 26, 2007 | 93.95 | 95.40 | 93.00 | 93.95 | 94,019 | -1.45(-1.52%) |
Jul 25, 2007 | 95.40 | 96.60 | 95.00 | 95.40 | 124,008 | -0.95(-0.99%) |
Jul 24, 2007 | 96.35 | 97.25 | 96.10 | 96.35 | 292,044 | -1.05(-1.08%) |
Jul 23, 2007 | 97.40 | 98.85 | 96.55 | 97.40 | 253,902 | -0.10(-0.10%) |
Jul 20, 2007 | 97.50 | 99.00 | 97.35 | 97.50 | 101,169 | -1.10(-1.12%) |
Jul 19, 2007 | 98.60 | 99.75 | 98.55 | 98.60 | 234,579 | +1.40(+1.44%) |
Jul 18, 2007 | 98.50 | 98.20 | 96.70 | 97.20 | 342,457 | -1.30(-1.32%) |
Jul 17, 2007 | 98.50 | 100.90 | 98.10 | 98.50 | 394,556 | -0.70(-0.71%) |
Jul 16, 2007 | 99.90 | 99.60 | 98.85 | 99.20 | 142,087 | -0.70(-0.70%) |
Jul 13, 2007 | 100.90 | 100.90 | 99.70 | 99.90 | 86,845 | -1.00(-0.99%) |
Jul 12, 2007 | 99.75 | 100.90 | 98.95 | 100.90 | 140,749 | +1.15(+1.15%) |
Jul 11, 2007 | 99.05 | 100.05 | 94.10 | 99.75 | 77,664 | +0.70(+0.71%) |
Jul 10, 2007 | 99.05 | 99.30 | 98.30 | 99.05 | 335,396 | +1.56(+1.60%) |
Jul 09, 2007 | 97.49 | 97.75 | 97.00 | 97.49 | 149,672 | +0.24(+0.25%) |
Jul 06, 2007 | 97.25 | 97.40 | 96.65 | 97.25 | 440,366 | +0.40(+0.41%) |
Jul 05, 2007 | 96.85 | 96.85 | 96.30 | 96.85 | 246,335 | +0.00(+0.00%) |
Jul 03, 2007 | 96.85 | 97.00 | 94.20 | 96.85 | 86,432 | +0.12(+0.12%) |
Jul 02, 2007 | 96.73 | 96.95 | 96.25 | 96.73 | 119,451 | +1.08(+1.13%) |
Jun 29, 2007 | 95.65 | 95.85 | 94.07 | 95.65 | 284,649 | +1.20(+1.27%) |
Jun 28, 2007 | 94.45 | 94.70 | 93.60 | 94.45 | 199,388 | +2.10(+2.27%) |
Jun 27, 2007 | 92.35 | 92.35 | 91.30 | 92.35 | 161,441 | +0.55(+0.60%) |
Jun 26, 2007 | 91.80 | 92.70 | 91.60 | 91.80 | 215,443 | +0.40(+0.44%) |
Jun 25, 2007 | 91.40 | 91.65 | 90.95 | 91.40 | 320,565 | -0.25(-0.27%) |
Jun 22, 2007 | 91.95 | 92.40 | 91.25 | 91.65 | 283,522 | -0.30(-0.33%) |
Jun 21, 2007 | 91.95 | 92.60 | 78.00 | 91.95 | 168,938 | -3.20(-3.36%) |
Jun 20, 2007 | 95.15 | 93.50 | 92.60 | 95.15 | 121,513 | +0.00(+0.00%) |
Jun 19, 2007 | 95.15 | 93.50 | 92.85 | 95.15 | 170,557 | +0.00(+0.00%) |
Jun 18, 2007 | 95.15 | 95.00 | 93.85 | 95.15 | 113,762 | +0.00(+0.00%) |
Jun 15, 2007 | 95.15 | 94.60 | 93.80 | 95.15 | 136,140 | +0.00(+0.00%) |
Jun 14, 2007 | 95.15 | 93.80 | 92.70 | 95.15 | 284,223 | +0.00(+0.00%) |
Jun 13, 2007 | 95.15 | 93.95 | 92.05 | 95.15 | 116,842 | +0.00(+0.00%) |
Jun 12, 2007 | 95.15 | 94.60 | 93.75 | 95.15 | 230,860 | +0.00(+0.00%) |
Jun 11, 2007 | 95.15 | 95.15 | 95.15 | 95.15 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 95.15 | 95.15 | 94.05 | 95.15 | 264,382 | +0.05(+0.05%) |
Jun 07, 2007 | 95.10 | 96.40 | 95.10 | 95.10 | 110,057 | -2.50(-2.56%) |
Jun 06, 2007 | 97.60 | 98.75 | 97.15 | 97.60 | 80,094 | -0.55(-0.56%) |
Jun 05, 2007 | 98.15 | 98.75 | 97.85 | 98.15 | 110,962 | +0.10(+0.10%) |
Jun 04, 2007 | 98.05 | 98.25 | 97.40 | 98.05 | 76,166 | +0.15(+0.15%) |
Jun 01, 2007 | 97.90 | 97.90 | 97.20 | 97.90 | 175,076 | +0.45(+0.46%) |
May 31, 2007 | 97.45 | 97.90 | 97.00 | 97.45 | 179,396 | +0.32(+0.33%) |
May 30, 2007 | 97.13 | 97.40 | 96.25 | 97.13 | 107,921 | +0.58(+0.60%) |
May 29, 2007 | 96.55 | 97.03 | 96.05 | 96.55 | 107,397 | +0.55(+0.57%) |
May 25, 2007 | 96.00 | 96.00 | 95.35 | 96.00 | 109,255 | +0.75(+0.79%) |
May 24, 2007 | 96.15 | 96.25 | 95.00 | 95.25 | 148,183 | -0.90(-0.94%) |
May 23, 2007 | 96.15 | 96.35 | 95.70 | 96.15 | 108,119 | +1.20(+1.26%) |
May 22, 2007 | 95.55 | 95.50 | 94.84 | 94.95 | 139,092 | -0.60(-0.63%) |
May 21, 2007 | 95.55 | 96.50 | 95.30 | 95.55 | 334,415 | -0.30(-0.31%) |
May 18, 2007 | 95.85 | 96.00 | 94.85 | 95.85 | 115,900 | -0.45(-0.47%) |
May 17, 2007 | 96.30 | 96.40 | 95.00 | 96.30 | 117,676 | -0.10(-0.10%) |
May 16, 2007 | 96.40 | 96.95 | 96.00 | 96.40 | 257,189 | -1.25(-1.28%) |
May 15, 2007 | 97.65 | 98.15 | 96.80 | 97.65 | 121,356 | -0.45(-0.46%) |
May 14, 2007 | 98.10 | 98.85 | 98.00 | 98.10 | 53,040 | -0.95(-0.96%) |
May 11, 2007 | 99.05 | 99.25 | 98.00 | 99.05 | 437,171 | +1.40(+1.43%) |
May 10, 2007 | 97.65 | 99.10 | 97.60 | 97.65 | 267,357 | -2.05(-2.06%) |
May 09, 2007 | 99.70 | 99.70 | 99.30 | 99.70 | 92,569 | +0.45(+0.45%) |
May 08, 2007 | 99.25 | 99.50 | 98.70 | 99.25 | 109,951 | -0.75(-0.75%) |
May 07, 2007 | 100.00 | 100.20 | 99.60 | 100.00 | 58,387 | +0.05(+0.05%) |
May 04, 2007 | 99.95 | 100.05 | 99.40 | 99.95 | 73,802 | -0.25(-0.25%) |
May 03, 2007 | 100.20 | 100.55 | 100.00 | 100.20 | 113,325 | +0.35(+0.35%) |
May 02, 2007 | 99.85 | 100.00 | 99.20 | 99.85 | 179,725 | +1.25(+1.27%) |
May 01, 2007 | 98.60 | 99.65 | 98.60 | 98.60 | 99,416 | -0.75(-0.75%) |
Apr 30, 2007 | 99.35 | 99.95 | 90.00 | 99.35 | 855,951 | +0.10(+0.10%) |
Apr 27, 2007 | 99.20 | 99.90 | 99.05 | 99.25 | 126,459 | +0.05(+0.05%) |
Apr 26, 2007 | 99.20 | 100.00 | 99.10 | 99.20 | 262,047 | -1.25(-1.24%) |
Apr 25, 2007 | 100.15 | 100.89 | 100.10 | 100.45 | 300,285 | +0.30(+0.30%) |
Apr 24, 2007 | 100.15 | 100.45 | 94.04 | 100.15 | 303,152 | +1.10(+1.11%) |
Apr 23, 2007 | 99.05 | 100.05 | 90.50 | 99.05 | 124,252 | +0.70(+0.71%) |
Apr 20, 2007 | 98.35 | 100.25 | 98.15 | 98.35 | 112,164 | -0.90(-0.91%) |
Apr 19, 2007 | 100.45 | 100.05 | 99.15 | 99.25 | 108,237 | -1.20(-1.19%) |
Apr 18, 2007 | 100.45 | 100.50 | 100.00 | 100.45 | 108,268 | +1.15(+1.16%) |
Apr 17, 2007 | 99.30 | 99.65 | 87.50 | 99.30 | 73,412 | -0.20(-0.20%) |
Apr 16, 2007 | 99.50 | 100.30 | 98.90 | 99.50 | 725,808 | -0.30(-0.30%) |
Apr 13, 2007 | 99.80 | 100.50 | 98.80 | 99.80 | 160,411 | +0.10(+0.10%) |
Apr 12, 2007 | 99.70 | 100.00 | 98.00 | 99.70 | 129,789 | -0.30(-0.30%) |
Apr 11, 2007 | 100.00 | 100.60 | 98.90 | 100.00 | 154,352 | -0.30(-0.30%) |
Apr 10, 2007 | 100.30 | 100.50 | 90.20 | 100.30 | 104,728 | +1.50(+1.52%) |
Apr 09, 2007 | 98.80 | 99.50 | 98.40 | 98.80 | 89,993 | -0.70(-0.70%) |
Apr 05, 2007 | 99.50 | 99.65 | 98.60 | 99.50 | 81,114 | +1.05(+1.07%) |
Apr 04, 2007 | 98.45 | 98.65 | 98.10 | 98.45 | 99,997 | +0.05(+0.05%) |
Apr 03, 2007 | 98.40 | 98.75 | 98.20 | 98.40 | 88,339 | +0.95(+0.97%) |
Apr 02, 2007 | 97.45 | 98.15 | 97.20 | 97.45 | 183,987 | +0.30(+0.31%) |
Mar 30, 2007 | 97.15 | 97.80 | 96.60 | 97.15 | 362,614 | +0.65(+0.67%) |
Mar 29, 2007 | 96.50 | 96.55 | 96.00 | 96.50 | 109,433 | +0.25(+0.26%) |
Mar 28, 2007 | 96.25 | 96.65 | 96.00 | 96.25 | 109,815 | -1.10(-1.13%) |
Mar 27, 2007 | 97.35 | 97.80 | 97.25 | 97.35 | 90,895 | +0.10(+0.10%) |
Mar 26, 2007 | 97.25 | 97.80 | 97.02 | 97.25 | 137,940 | -0.45(-0.46%) |
Mar 23, 2007 | 97.70 | 98.50 | 97.65 | 97.70 | 109,641 | -0.30(-0.31%) |
Mar 22, 2007 | 98.00 | 98.60 | 97.70 | 98.00 | 123,499 | -0.10(-0.10%) |
Mar 21, 2007 | 98.10 | 98.45 | 96.80 | 98.10 | 168,467 | +0.95(+0.98%) |
Mar 20, 2007 | 97.15 | 97.25 | 96.53 | 97.15 | 87,839 | +0.30(+0.31%) |
Mar 19, 2007 | 96.85 | 97.40 | 96.47 | 96.85 | 165,307 | +0.10(+0.10%) |
Mar 16, 2007 | 96.75 | 96.75 | 95.75 | 96.75 | 131,142 | +1.50(+1.57%) |
Mar 15, 2007 | 95.25 | 95.40 | 94.45 | 95.25 | 118,327 | +0.10(+0.11%) |
Mar 14, 2007 | 95.15 | 96.35 | 94.65 | 95.15 | 95,717 | -0.85(-0.89%) |
Mar 13, 2007 | 96.50 | 96.85 | 95.95 | 96.00 | 96,481 | -0.50(-0.52%) |
Mar 12, 2007 | 96.50 | 96.55 | 95.75 | 96.50 | 67,854 | +0.90(+0.94%) |
Mar 09, 2007 | 95.60 | 96.15 | 95.60 | 95.60 | 109,624 | -0.10(-0.10%) |
Mar 08, 2007 | 95.70 | 96.00 | 95.05 | 95.70 | 236,206 | -0.10(-0.10%) |
Mar 07, 2007 | 95.80 | 96.40 | 95.00 | 95.80 | 320,461 | +1.55(+1.64%) |
Mar 06, 2007 | 94.25 | 94.40 | 93.20 | 94.25 | 128,826 | +0.30(+0.32%) |
Mar 05, 2007 | 93.95 | 94.60 | 93.95 | 93.95 | 90,294 | -1.90(-1.98%) |
Mar 02, 2007 | 93.90 | 96.40 | 95.45 | 95.85 | 143,281 | +1.95(+2.08%) |
Mar 01, 2007 | 93.90 | 94.55 | 93.00 | 93.90 | 102,501 | +0.55(+0.59%) |
Feb 28, 2007 | 93.35 | 94.60 | 93.15 | 93.35 | 140,156 | -1.65(-1.74%) |
Feb 27, 2007 | 95.00 | 97.30 | 94.75 | 95.00 | 414,046 | -2.70(-2.76%) |
Feb 26, 2007 | 97.70 | 98.15 | 97.50 | 97.70 | 127,874 | +0.40(+0.41%) |
Feb 23, 2007 | 97.30 | 97.50 | 96.75 | 97.30 | 93,825 | +0.40(+0.41%) |
Feb 22, 2007 | 96.90 | 96.95 | 96.08 | 96.90 | 659,238 | +2.85(+3.03%) |
Feb 21, 2007 | 94.05 | 96.00 | 93.55 | 94.05 | 112,039 | -1.35(-1.42%) |
Feb 20, 2007 | 95.40 | 99.00 | 94.65 | 95.40 | 213,566 | +0.05(+0.05%) |
Feb 16, 2007 | 95.35 | 95.70 | 94.69 | 95.35 | 109,431 | -0.45(-0.47%) |
Feb 15, 2007 | 95.80 | 95.95 | 94.90 | 95.80 | 110,347 | +0.65(+0.68%) |
Feb 14, 2007 | 95.15 | 95.35 | 93.90 | 95.15 | 212,610 | +1.25(+1.33%) |
Feb 13, 2007 | 93.90 | 94.45 | 93.25 | 93.90 | 179,385 | +0.50(+0.54%) |
Feb 12, 2007 | 93.70 | 93.65 | 92.90 | 93.40 | 390,280 | -0.30(-0.32%) |
Feb 09, 2007 | 93.70 | 93.90 | 93.35 | 93.70 | 118,719 | +2.20(+2.40%) |
Feb 08, 2007 | 91.50 | 92.90 | 90.20 | 91.50 | 91,696 | -1.30(-1.40%) |
Feb 07, 2007 | 92.80 | 92.80 | 91.70 | 92.80 | 111,654 | +0.25(+0.27%) |
Feb 06, 2007 | 92.55 | 92.75 | 91.75 | 92.55 | 89,717 | +0.00(+0.00%) |
Feb 05, 2007 | 92.55 | 92.55 | 91.90 | 92.55 | 119,314 | +0.20(+0.22%) |
Feb 02, 2007 | 92.35 | 92.55 | 90.20 | 92.35 | 263,536 | -0.35(-0.38%) |
Feb 01, 2007 | 92.70 | 92.75 | 91.95 | 92.70 | 208,021 | +0.30(+0.32%) |
Jan 31, 2007 | 92.40 | 92.45 | 90.85 | 92.40 | 189,208 | +2.15(+2.38%) |
Jan 30, 2007 | 90.25 | 90.30 | 89.10 | 90.25 | 324,275 | +1.15(+1.29%) |
Jan 29, 2007 | 89.10 | 89.50 | 88.90 | 89.10 | 193,086 | +0.95(+1.08%) |
Jan 26, 2007 | 88.15 | 88.95 | 87.60 | 88.15 | 153,682 | +0.00(+0.00%) |
Jan 25, 2007 | 88.15 | 88.60 | 87.85 | 88.15 | 539,984 | -0.85(-0.96%) |
Jan 24, 2007 | 89.00 | 89.05 | 87.75 | 89.00 | 96,270 | -0.50(-0.56%) |
Jan 23, 2007 | 89.50 | 89.90 | 89.20 | 89.50 | 116,474 | +0.45(+0.51%) |
Jan 22, 2007 | 89.05 | 89.50 | 88.80 | 89.05 | 107,319 | +0.00(+0.00%) |
Jan 19, 2007 | 89.05 | 89.35 | 88.15 | 89.05 | 126,652 | +0.90(+1.02%) |
Jan 18, 2007 | 88.15 | 88.60 | 88.05 | 88.15 | 208,527 | +0.20(+0.23%) |
Jan 17, 2007 | 87.95 | 88.20 | 87.05 | 87.95 | 153,414 | +0.25(+0.29%) |
Jan 16, 2007 | 87.70 | 88.35 | 87.55 | 87.70 | 99,735 | -0.35(-0.40%) |
Jan 12, 2007 | 88.05 | 88.25 | 87.35 | 88.05 | 453,037 | +0.80(+0.92%) |
Jan 11, 2007 | 87.25 | 87.25 | 86.25 | 87.25 | 204,068 | +0.50(+0.58%) |
Jan 10, 2007 | 86.75 | 86.85 | 86.05 | 86.75 | 156,199 | +0.30(+0.35%) |
Jan 09, 2007 | 86.45 | 86.80 | 86.15 | 86.45 | 357,755 | -0.10(-0.12%) |
Jan 08, 2007 | 86.55 | 86.75 | 86.30 | 86.55 | 213,034 | -0.20(-0.23%) |
Jan 05, 2007 | 86.75 | 87.30 | 86.35 | 86.75 | 253,291 | -1.30(-1.48%) |
Jan 04, 2007 | 88.15 | 88.40 | 87.74 | 88.05 | 217,576 | -0.10(-0.11%) |