Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 108.35 | 116.13 | 108.35 | 115.41 | 491,756 | +2.40(+2.12%) |
Mar 28, 2008 | 111.33 | 119.55 | 109.40 | 113.02 | 1,521,699 | -15.27(-11.90%) |
Mar 27, 2008 | 128.45 | 130.92 | 127.48 | 128.28 | 283,840 | +0.09(+0.07%) |
Mar 26, 2008 | 127.61 | 129.63 | 126.86 | 128.19 | 118,692 | -0.48(-0.37%) |
Mar 25, 2008 | 129.76 | 130.35 | 127.83 | 128.67 | 152,811 | -0.31(-0.24%) |
Mar 24, 2008 | 127.07 | 131.33 | 125.67 | 128.98 | 414,468 | +3.97(+3.18%) |
Mar 21, 2008 | 118.86 | 125.63 | 116.97 | 125.00 | 598,484 | +0.00(+0.00%) |
Mar 20, 2008 | 118.86 | 125.63 | 116.97 | 125.00 | 598,484 | +7.28(+6.18%) |
Mar 19, 2008 | 121.81 | 122.99 | 117.72 | 117.72 | 177,225 | -3.24(-2.68%) |
Mar 18, 2008 | 118.87 | 121.20 | 115.69 | 120.96 | 299,213 | +5.85(+5.08%) |
Mar 17, 2008 | 111.37 | 118.62 | 110.57 | 115.11 | 655,935 | -2.95(-2.50%) |
Mar 14, 2008 | 118.16 | 118.95 | 113.01 | 118.06 | 552,124 | +0.76(+0.65%) |
Mar 13, 2008 | 115.04 | 119.95 | 114.45 | 117.30 | 544,410 | +0.83(+0.71%) |
Mar 12, 2008 | 115.31 | 119.14 | 115.11 | 116.47 | 532,988 | +1.62(+1.41%) |
Mar 11, 2008 | 112.08 | 115.69 | 110.82 | 114.85 | 451,818 | +5.44(+4.97%) |
Mar 10, 2008 | 109.78 | 113.44 | 109.33 | 109.41 | 514,346 | -3.35(-2.97%) |
Mar 07, 2008 | 111.03 | 113.83 | 108.66 | 112.77 | 597,711 | +5.19(+4.83%) |
Mar 06, 2008 | 113.55 | 115.60 | 107.57 | 107.57 | 431,686 | -4.56(-4.06%) |
Mar 05, 2008 | 116.79 | 116.79 | 111.73 | 112.13 | 496,717 | -4.06(-3.50%) |
Mar 04, 2008 | 111.28 | 116.25 | 110.87 | 116.19 | 472,536 | +2.98(+2.63%) |
Mar 03, 2008 | 116.61 | 118.28 | 112.52 | 113.21 | 498,384 | -4.62(-3.92%) |
Feb 29, 2008 | 121.54 | 124.05 | 117.36 | 117.84 | 378,587 | -4.75(-3.88%) |
Feb 28, 2008 | 127.02 | 128.66 | 120.73 | 122.59 | 771,547 | -4.70(-3.69%) |
Feb 27, 2008 | 123.40 | 127.76 | 123.40 | 127.29 | 295,418 | +2.37(+1.90%) |
Feb 26, 2008 | 116.55 | 127.11 | 116.55 | 124.92 | 790,868 | +7.64(+6.52%) |
Feb 25, 2008 | 120.29 | 120.68 | 115.57 | 117.28 | 603,830 | -2.87(-2.39%) |
Feb 22, 2008 | 118.33 | 122.60 | 114.58 | 120.14 | 1,090,746 | +0.87(+0.73%) |
Feb 21, 2008 | 130.57 | 131.21 | 117.28 | 119.27 | 1,021,730 | -11.33(-8.68%) |
Feb 20, 2008 | 126.81 | 130.93 | 125.70 | 130.60 | 235,892 | +3.44(+2.71%) |
Feb 19, 2008 | 127.96 | 131.62 | 126.66 | 127.16 | 312,809 | +0.77(+0.61%) |
Feb 18, 2008 | 126.26 | 130.69 | 125.30 | 126.39 | 626,825 | +0.00(+0.00%) |
Feb 15, 2008 | 126.26 | 130.69 | 125.30 | 126.39 | 626,825 | -0.38(-0.30%) |
Feb 14, 2008 | 125.74 | 133.96 | 123.16 | 126.77 | 1,062,409 | +7.20(+6.03%) |
Feb 13, 2008 | 123.36 | 123.36 | 118.78 | 119.56 | 393,997 | -3.12(-2.54%) |
Feb 12, 2008 | 125.51 | 125.51 | 121.90 | 122.68 | 233,622 | +0.51(+0.41%) |
Feb 11, 2008 | 123.16 | 124.59 | 122.07 | 122.17 | 197,994 | -1.38(-1.11%) |
Feb 08, 2008 | 124.09 | 126.34 | 122.35 | 123.55 | 308,141 | -0.57(-0.46%) |
Feb 07, 2008 | 123.84 | 127.11 | 123.61 | 124.12 | 430,664 | +0.04(+0.03%) |
Feb 06, 2008 | 129.62 | 132.46 | 124.03 | 124.08 | 287,243 | -5.12(-3.96%) |
Feb 05, 2008 | 130.70 | 131.23 | 128.95 | 129.20 | 114,383 | -1.82(-1.39%) |
Feb 04, 2008 | 133.39 | 133.78 | 130.47 | 131.02 | 106,920 | -0.45(-0.34%) |
Feb 01, 2008 | 130.57 | 133.03 | 129.67 | 131.47 | 176,948 | +0.86(+0.65%) |
Jan 31, 2008 | 122.97 | 131.44 | 122.08 | 130.61 | 257,694 | +5.84(+4.68%) |
Jan 30, 2008 | 127.58 | 128.94 | 124.76 | 124.77 | 150,398 | -3.79(-2.95%) |
Jan 29, 2008 | 129.23 | 129.23 | 126.02 | 128.56 | 123,413 | +0.27(+0.21%) |
Jan 28, 2008 | 124.33 | 128.88 | 123.22 | 128.29 | 178,620 | +3.71(+2.98%) |
Jan 25, 2008 | 127.30 | 127.35 | 122.69 | 124.58 | 149,703 | -1.55(-1.23%) |
Jan 24, 2008 | 125.10 | 127.26 | 122.45 | 126.13 | 191,510 | +1.58(+1.27%) |
Jan 23, 2008 | 119.11 | 125.37 | 119.01 | 124.55 | 343,037 | +2.22(+1.81%) |
Jan 22, 2008 | 122.32 | 126.39 | 121.38 | 122.33 | 421,435 | -4.86(-3.82%) |
Jan 21, 2008 | 129.85 | 130.29 | 126.39 | 127.19 | 226,332 | +0.00(+0.00%) |
Jan 18, 2008 | 129.85 | 130.29 | 126.39 | 127.19 | 226,332 | -1.54(-1.19%) |
Jan 17, 2008 | 131.72 | 132.73 | 128.42 | 128.73 | 150,853 | -2.19(-1.68%) |
Jan 16, 2008 | 132.48 | 132.62 | 129.90 | 130.92 | 197,469 | -1.85(-1.39%) |
Jan 15, 2008 | 133.13 | 135.94 | 132.77 | 132.77 | 317,150 | -2.09(-1.55%) |
Jan 14, 2008 | 132.34 | 136.12 | 132.34 | 134.86 | 260,368 | +3.16(+2.40%) |
Jan 11, 2008 | 132.95 | 132.95 | 130.70 | 131.69 | 174,281 | -1.83(-1.37%) |
Jan 10, 2008 | 131.32 | 134.35 | 128.45 | 133.53 | 194,564 | +1.57(+1.19%) |
Jan 09, 2008 | 118.44 | 132.67 | 118.44 | 131.95 | 500,510 | +13.81(+11.69%) |
Jan 08, 2008 | 125.76 | 127.22 | 117.79 | 118.14 | 253,452 | -6.74(-5.40%) |
Jan 07, 2008 | 122.29 | 125.97 | 121.34 | 124.88 | 155,147 | +2.95(+2.42%) |
Jan 04, 2008 | 121.15 | 125.00 | 119.15 | 121.93 | 264,897 | -0.70(-0.57%) |
Jan 03, 2008 | 127.90 | 127.90 | 121.30 | 122.63 | 410,611 | -4.80(-3.77%) |
Jan 02, 2008 | 128.44 | 128.92 | 126.24 | 127.42 | 187,860 | -1.67(-1.30%) |
Jan 01, 2008 | 130.72 | 131.16 | 128.37 | 129.10 | 123,509 | +0.00(+0.00%) |
Dec 31, 2007 | 130.72 | 131.16 | 128.37 | 129.10 | 123,509 | -2.06(-1.57%) |
Dec 28, 2007 | 133.50 | 136.38 | 130.57 | 131.16 | 109,779 | -1.91(-1.43%) |
Dec 27, 2007 | 137.01 | 137.01 | 133.04 | 133.06 | 149,786 | -4.56(-3.31%) |
Dec 26, 2007 | 135.65 | 138.07 | 134.32 | 137.62 | 154,905 | +0.91(+0.66%) |
Dec 24, 2007 | 136.88 | 136.88 | 135.08 | 136.71 | 55,686 | +1.14(+0.84%) |
Dec 21, 2007 | 133.68 | 136.06 | 131.62 | 135.57 | 372,807 | +4.93(+3.78%) |
Dec 20, 2007 | 134.06 | 134.06 | 129.58 | 130.63 | 211,792 | -1.93(-1.46%) |
Dec 19, 2007 | 137.64 | 140.01 | 131.94 | 132.56 | 253,963 | -5.11(-3.71%) |
Dec 18, 2007 | 136.55 | 138.00 | 132.87 | 137.67 | 164,588 | +2.10(+1.55%) |
Dec 17, 2007 | 136.98 | 138.37 | 135.49 | 135.57 | 124,243 | -2.00(-1.45%) |
Dec 14, 2007 | 136.82 | 138.61 | 135.30 | 137.57 | 170,206 | -0.17(-0.12%) |
Dec 13, 2007 | 136.16 | 137.90 | 134.31 | 137.73 | 183,171 | +0.67(+0.49%) |
Dec 12, 2007 | 130.47 | 138.03 | 130.47 | 137.06 | 221,774 | +6.22(+4.75%) |
Dec 11, 2007 | 135.95 | 138.02 | 130.57 | 130.84 | 189,380 | -4.47(-3.31%) |
Dec 10, 2007 | 137.26 | 138.01 | 134.18 | 135.31 | 190,189 | -1.85(-1.35%) |
Dec 07, 2007 | 138.35 | 138.95 | 136.19 | 137.16 | 142,452 | -0.68(-0.49%) |
Dec 06, 2007 | 137.85 | 138.41 | 136.85 | 137.84 | 156,886 | -0.25(-0.18%) |
Dec 05, 2007 | 137.68 | 138.13 | 135.69 | 138.09 | 141,412 | +1.96(+1.44%) |
Dec 04, 2007 | 135.73 | 137.70 | 134.09 | 136.13 | 82,582 | -0.50(-0.37%) |
Dec 03, 2007 | 137.71 | 138.19 | 134.68 | 136.63 | 92,420 | -0.25(-0.18%) |
Nov 30, 2007 | 138.29 | 140.42 | 136.23 | 136.88 | 145,022 | +0.22(+0.16%) |
Nov 29, 2007 | 138.35 | 139.09 | 135.30 | 136.66 | 131,283 | -2.45(-1.76%) |
Nov 28, 2007 | 135.17 | 139.65 | 133.02 | 139.10 | 197,350 | +5.23(+3.91%) |
Nov 27, 2007 | 130.42 | 134.34 | 128.68 | 133.87 | 129,608 | +3.45(+2.65%) |
Nov 26, 2007 | 132.31 | 134.66 | 130.01 | 130.42 | 172,014 | -1.43(-1.08%) |
Nov 23, 2007 | 130.82 | 132.68 | 127.61 | 131.85 | 38,212 | +2.02(+1.56%) |
Nov 21, 2007 | 129.40 | 131.68 | 128.08 | 129.83 | 130,585 | -0.23(-0.18%) |
Nov 20, 2007 | 133.13 | 135.15 | 128.47 | 130.07 | 321,823 | -3.19(-2.39%) |
Nov 19, 2007 | 134.21 | 135.29 | 132.73 | 133.25 | 141,171 | -2.52(-1.86%) |
Nov 16, 2007 | 134.24 | 136.14 | 133.32 | 135.77 | 123,002 | +1.48(+1.11%) |
Nov 15, 2007 | 135.53 | 135.53 | 133.27 | 134.29 | 239,971 | -1.14(-0.84%) |
Nov 14, 2007 | 136.51 | 136.98 | 135.17 | 135.42 | 210,540 | -0.64(-0.47%) |
Nov 13, 2007 | 139.28 | 139.28 | 135.64 | 136.07 | 386,379 | -3.19(-2.29%) |
Nov 12, 2007 | 143.82 | 145.08 | 138.88 | 139.26 | 171,068 | -5.46(-3.78%) |
Nov 09, 2007 | 146.06 | 146.52 | 143.64 | 144.73 | 199,846 | -2.29(-1.56%) |
Nov 08, 2007 | 144.85 | 148.08 | 143.45 | 147.02 | 311,073 | +3.36(+2.34%) |
Nov 07, 2007 | 146.59 | 146.59 | 142.98 | 143.66 | 248,664 | -4.15(-2.81%) |
Nov 06, 2007 | 142.70 | 148.27 | 142.07 | 147.81 | 345,455 | +5.84(+4.12%) |
Nov 05, 2007 | 138.27 | 143.55 | 138.13 | 141.96 | 293,396 | +1.95(+1.39%) |
Nov 02, 2007 | 138.46 | 140.76 | 136.81 | 140.01 | 290,728 | +3.97(+2.92%) |
Nov 01, 2007 | 130.44 | 137.24 | 127.45 | 136.04 | 504,359 | -5.08(-3.60%) |
Oct 31, 2007 | 134.94 | 143.72 | 132.59 | 141.12 | 286,060 | +7.95(+5.97%) |
Oct 30, 2007 | 136.48 | 136.48 | 130.36 | 133.17 | 187,504 | -3.21(-2.35%) |
Oct 29, 2007 | 139.31 | 139.31 | 135.39 | 136.38 | 126,487 | -2.10(-1.52%) |
Oct 26, 2007 | 136.23 | 139.93 | 135.84 | 138.48 | 182,440 | +3.37(+2.49%) |
Oct 25, 2007 | 133.01 | 135.47 | 132.15 | 135.11 | 73,769 | +2.00(+1.50%) |
Oct 24, 2007 | 131.56 | 133.13 | 128.96 | 133.12 | 102,330 | +0.92(+0.69%) |
Oct 23, 2007 | 131.36 | 132.63 | 130.13 | 132.20 | 74,674 | +1.64(+1.26%) |
Oct 22, 2007 | 128.69 | 132.34 | 126.39 | 130.56 | 120,372 | +1.15(+0.89%) |
Oct 19, 2007 | 134.53 | 134.53 | 129.13 | 129.41 | 131,391 | -4.86(-3.62%) |
Oct 18, 2007 | 133.21 | 134.86 | 131.38 | 134.27 | 104,912 | +1.08(+0.81%) |
Oct 17, 2007 | 135.12 | 135.18 | 132.12 | 133.18 | 111,749 | -0.94(-0.70%) |
Oct 16, 2007 | 133.79 | 135.70 | 132.78 | 134.12 | 110,852 | +0.57(+0.43%) |
Oct 15, 2007 | 131.88 | 134.42 | 129.91 | 133.56 | 123,073 | +1.44(+1.09%) |
Oct 12, 2007 | 131.72 | 134.02 | 129.90 | 132.11 | 111,224 | +0.80(+0.61%) |
Oct 11, 2007 | 132.58 | 133.68 | 130.62 | 131.31 | 149,080 | -0.39(-0.30%) |
Oct 10, 2007 | 132.16 | 133.38 | 131.09 | 131.71 | 180,096 | -1.07(-0.80%) |
Oct 09, 2007 | 134.94 | 136.67 | 132.30 | 132.78 | 189,671 | -2.00(-1.48%) |
Oct 08, 2007 | 135.20 | 136.13 | 133.19 | 134.77 | 98,540 | -0.32(-0.23%) |
Oct 05, 2007 | 132.89 | 135.29 | 131.88 | 135.09 | 165,831 | +3.03(+2.29%) |
Oct 04, 2007 | 130.37 | 133.19 | 129.54 | 132.06 | 136,569 | +2.23(+1.72%) |
Oct 03, 2007 | 128.96 | 130.35 | 127.61 | 129.83 | 98,742 | +0.12(+0.09%) |
Oct 02, 2007 | 129.41 | 130.37 | 128.81 | 129.71 | 100,410 | +0.41(+0.32%) |
Oct 01, 2007 | 127.47 | 130.04 | 126.98 | 129.30 | 160,615 | +1.68(+1.32%) |
Sep 28, 2007 | 130.18 | 132.22 | 126.88 | 127.62 | 184,027 | -2.02(-1.56%) |
Sep 27, 2007 | 132.22 | 132.43 | 128.98 | 129.64 | 156,903 | -2.38(-1.80%) |
Sep 26, 2007 | 128.63 | 133.12 | 128.42 | 132.02 | 233,956 | +4.11(+3.21%) |
Sep 25, 2007 | 124.00 | 128.48 | 123.92 | 127.91 | 270,270 | +3.60(+2.90%) |
Sep 24, 2007 | 127.33 | 127.46 | 123.89 | 124.31 | 247,725 | -2.55(-2.01%) |
Sep 21, 2007 | 125.65 | 128.11 | 124.89 | 126.86 | 394,320 | +2.21(+1.77%) |
Sep 20, 2007 | 124.42 | 125.97 | 123.18 | 124.65 | 109,449 | +0.22(+0.18%) |
Sep 19, 2007 | 123.07 | 126.15 | 122.49 | 124.43 | 228,882 | +2.51(+2.06%) |
Sep 18, 2007 | 121.30 | 122.04 | 120.37 | 121.92 | 246,804 | +1.29(+1.07%) |
Sep 17, 2007 | 122.23 | 122.57 | 119.76 | 120.63 | 274,353 | -1.79(-1.46%) |
Sep 14, 2007 | 122.08 | 124.72 | 121.85 | 122.42 | 321,130 | -0.32(-0.26%) |
Sep 13, 2007 | 123.44 | 124.34 | 122.45 | 122.73 | 168,866 | -0.49(-0.40%) |
Sep 12, 2007 | 124.47 | 124.88 | 123.01 | 123.22 | 96,267 | -1.34(-1.07%) |
Sep 11, 2007 | 123.68 | 125.50 | 122.94 | 124.56 | 151,955 | +1.25(+1.01%) |
Sep 10, 2007 | 123.43 | 124.59 | 121.51 | 123.31 | 203,333 | +0.67(+0.55%) |
Sep 07, 2007 | 121.78 | 124.66 | 121.48 | 122.64 | 128,612 | -0.69(-0.56%) |
Sep 06, 2007 | 122.85 | 124.86 | 122.36 | 123.33 | 120,320 | +0.48(+0.39%) |
Sep 05, 2007 | 121.78 | 123.66 | 119.97 | 122.85 | 303,533 | +0.49(+0.40%) |
Sep 04, 2007 | 120.33 | 122.67 | 118.80 | 122.36 | 233,712 | +1.59(+1.32%) |
Aug 31, 2007 | 120.79 | 121.28 | 119.66 | 120.77 | 94,752 | +1.60(+1.34%) |
Aug 30, 2007 | 118.52 | 120.27 | 117.46 | 119.18 | 126,587 | -0.64(-0.53%) |
Aug 29, 2007 | 118.37 | 119.93 | 117.31 | 119.81 | 100,320 | +2.60(+2.21%) |
Aug 28, 2007 | 118.66 | 120.73 | 117.21 | 117.22 | 206,297 | -2.46(-2.05%) |
Aug 27, 2007 | 118.40 | 120.56 | 118.15 | 119.67 | 110,449 | +0.11(+0.09%) |
Aug 24, 2007 | 117.76 | 119.80 | 117.33 | 119.57 | 105,112 | +1.84(+1.56%) |
Aug 23, 2007 | 122.30 | 122.30 | 117.47 | 117.73 | 168,769 | -3.75(-3.08%) |
Aug 22, 2007 | 121.23 | 122.95 | 120.32 | 121.48 | 157,129 | +1.20(+1.00%) |
Aug 21, 2007 | 119.57 | 121.09 | 118.58 | 120.27 | 131,497 | -0.52(-0.43%) |
Aug 20, 2007 | 121.07 | 121.45 | 115.75 | 120.79 | 196,835 | +2.00(+1.68%) |
Aug 17, 2007 | 120.09 | 120.09 | 115.57 | 118.79 | 307,316 | +2.51(+2.16%) |
Aug 16, 2007 | 115.47 | 117.31 | 112.94 | 116.28 | 330,987 | +0.80(+0.69%) |
Aug 15, 2007 | 116.62 | 117.68 | 115.22 | 115.47 | 198,299 | -1.51(-1.29%) |
Aug 14, 2007 | 117.79 | 118.82 | 116.62 | 116.99 | 160,280 | -0.88(-0.74%) |
Aug 13, 2007 | 122.67 | 122.67 | 117.36 | 117.87 | 272,674 | -1.42(-1.19%) |
Aug 10, 2007 | 122.03 | 123.48 | 119.29 | 119.29 | 438,416 | -5.86(-4.69%) |
Aug 09, 2007 | 124.76 | 127.08 | 119.92 | 125.15 | 496,788 | +0.28(+0.22%) |
Aug 08, 2007 | 123.26 | 127.43 | 123.03 | 124.87 | 687,922 | +2.53(+2.07%) |
Aug 07, 2007 | 123.12 | 124.51 | 119.71 | 122.35 | 458,583 | -0.84(-0.68%) |
Aug 06, 2007 | 121.48 | 124.00 | 116.27 | 123.19 | 718,878 | +3.22(+2.69%) |
Aug 03, 2007 | 119.01 | 121.22 | 116.60 | 119.96 | 554,353 | +3.47(+2.98%) |
Aug 02, 2007 | 117.04 | 117.31 | 115.04 | 116.50 | 277,888 | +0.54(+0.46%) |
Aug 01, 2007 | 115.26 | 116.96 | 113.45 | 115.96 | 303,704 | +1.28(+1.12%) |
Jul 31, 2007 | 115.27 | 117.44 | 112.80 | 114.68 | 368,518 | -0.42(-0.36%) |
Jul 30, 2007 | 119.08 | 120.42 | 114.20 | 115.10 | 432,161 | -2.87(-2.43%) |
Jul 27, 2007 | 119.43 | 122.42 | 117.97 | 117.97 | 566,111 | -1.37(-1.15%) |
Jul 26, 2007 | 108.20 | 124.99 | 108.20 | 119.33 | 1,215,380 | +15.42(+14.84%) |
Jul 25, 2007 | 105.13 | 106.27 | 102.30 | 103.92 | 206,717 | -0.89(-0.85%) |
Jul 24, 2007 | 102.81 | 107.20 | 102.50 | 104.81 | 330,248 | +1.43(+1.38%) |
Jul 23, 2007 | 104.33 | 105.83 | 103.37 | 103.38 | 133,291 | -0.91(-0.87%) |
Jul 20, 2007 | 102.34 | 105.52 | 102.22 | 104.29 | 285,024 | +1.72(+1.67%) |
Jul 19, 2007 | 104.25 | 105.39 | 102.31 | 102.57 | 267,337 | -1.74(-1.67%) |
Jul 18, 2007 | 104.62 | 105.82 | 103.42 | 104.31 | 216,449 | -0.48(-0.46%) |
Jul 17, 2007 | 106.33 | 106.49 | 104.62 | 104.79 | 267,764 | -1.54(-1.44%) |
Jul 16, 2007 | 107.19 | 108.90 | 106.24 | 106.33 | 224,346 | +0.17(+0.16%) |
Jul 13, 2007 | 105.97 | 106.20 | 105.67 | 106.16 | 146,428 | +0.29(+0.27%) |
Jul 12, 2007 | 105.43 | 106.02 | 105.12 | 105.87 | 272,686 | +0.60(+0.57%) |
Jul 11, 2007 | 103.07 | 105.92 | 103.07 | 105.27 | 416,241 | +5.31(+5.31%) |
Jul 10, 2007 | 100.25 | 100.98 | 99.90 | 99.97 | 158,117 | -1.06(-1.05%) |
Jul 09, 2007 | 101.59 | 102.21 | 100.24 | 101.03 | 157,520 | -0.56(-0.55%) |
Jul 06, 2007 | 101.34 | 101.96 | 100.65 | 101.59 | 104,072 | +0.25(+0.25%) |
Jul 05, 2007 | 101.92 | 102.17 | 100.04 | 101.34 | 112,035 | -0.87(-0.85%) |
Jul 03, 2007 | 101.78 | 102.56 | 101.23 | 102.21 | 87,364 | +0.67(+0.66%) |
Jul 02, 2007 | 100.09 | 101.78 | 99.63 | 101.53 | 228,732 | +1.85(+1.86%) |
Jun 29, 2007 | 99.33 | 101.14 | 98.88 | 99.68 | 340,194 | +0.77(+0.78%) |
Jun 28, 2007 | 96.52 | 99.63 | 96.22 | 98.91 | 267,715 | +2.37(+2.45%) |
Jun 27, 2007 | 94.02 | 96.55 | 93.26 | 96.54 | 211,088 | +2.01(+2.13%) |
Jun 26, 2007 | 93.00 | 94.71 | 92.88 | 94.53 | 186,794 | +1.73(+1.86%) |
Jun 25, 2007 | 91.42 | 93.00 | 91.42 | 92.80 | 140,122 | +1.04(+1.13%) |
Jun 22, 2007 | 92.46 | 92.46 | 91.41 | 91.76 | 181,048 | -0.74(-0.80%) |
Jun 21, 2007 | 91.98 | 92.57 | 90.20 | 92.51 | 142,964 | +0.22(+0.24%) |
Jun 20, 2007 | 93.34 | 93.35 | 91.86 | 92.29 | 226,343 | -1.22(-1.30%) |
Jun 19, 2007 | 94.49 | 94.65 | 93.13 | 93.50 | 162,655 | -1.54(-1.62%) |
Jun 18, 2007 | 95.65 | 95.89 | 94.44 | 95.04 | 127,243 | -0.79(-0.82%) |
Jun 15, 2007 | 96.08 | 96.52 | 95.16 | 95.83 | 188,949 | +0.96(+1.01%) |
Jun 14, 2007 | 94.65 | 95.15 | 94.08 | 94.87 | 111,916 | +0.33(+0.34%) |
Jun 13, 2007 | 94.32 | 95.31 | 93.69 | 94.54 | 87,471 | +0.71(+0.76%) |
Jun 12, 2007 | 94.00 | 94.65 | 93.68 | 93.83 | 126,054 | -0.64(-0.68%) |
Jun 11, 2007 | 94.71 | 94.93 | 93.69 | 94.47 | 65,782 | -0.45(-0.48%) |
Jun 08, 2007 | 93.43 | 95.09 | 92.59 | 94.93 | 115,268 | +1.29(+1.38%) |
Jun 07, 2007 | 93.55 | 94.24 | 93.47 | 93.63 | 156,342 | -0.31(-0.33%) |
Jun 06, 2007 | 93.85 | 94.28 | 93.09 | 93.94 | 73,424 | -0.37(-0.39%) |
Jun 05, 2007 | 93.73 | 94.46 | 93.32 | 94.31 | 102,758 | -0.11(-0.12%) |
Jun 04, 2007 | 94.38 | 94.55 | 92.89 | 94.43 | 180,610 | -0.04(-0.04%) |
Jun 01, 2007 | 94.93 | 95.53 | 93.37 | 94.47 | 198,775 | -0.26(-0.27%) |
May 31, 2007 | 92.51 | 94.89 | 92.23 | 94.72 | 421,056 | +2.19(+2.36%) |
May 30, 2007 | 92.00 | 92.54 | 91.54 | 92.54 | 145,875 | -0.04(-0.04%) |
May 29, 2007 | 91.73 | 92.57 | 91.72 | 92.57 | 170,973 | +0.89(+0.97%) |
May 25, 2007 | 91.30 | 92.32 | 90.33 | 91.68 | 152,806 | +0.36(+0.40%) |
May 24, 2007 | 92.07 | 92.47 | 90.53 | 91.32 | 100,986 | -0.96(-1.04%) |
May 23, 2007 | 93.41 | 94.69 | 91.88 | 92.28 | 115,588 | -0.48(-0.51%) |
May 22, 2007 | 92.70 | 92.76 | 91.70 | 92.76 | 133,722 | -0.07(-0.07%) |
May 21, 2007 | 93.10 | 93.11 | 92.20 | 92.82 | 125,615 | +0.00(+0.00%) |
May 18, 2007 | 93.20 | 93.22 | 91.57 | 92.82 | 183,246 | -0.26(-0.28%) |
May 17, 2007 | 93.94 | 94.25 | 92.66 | 93.08 | 262,757 | -1.41(-1.49%) |
May 16, 2007 | 94.38 | 94.50 | 93.55 | 94.49 | 277,128 | +0.60(+0.64%) |
May 15, 2007 | 95.11 | 96.13 | 93.83 | 93.89 | 93,900 | -1.02(-1.08%) |
May 14, 2007 | 94.34 | 95.09 | 94.15 | 94.91 | 93,769 | +0.28(+0.30%) |
May 11, 2007 | 94.24 | 95.27 | 93.91 | 94.63 | 88,793 | +0.39(+0.41%) |
May 10, 2007 | 95.99 | 95.99 | 93.90 | 94.25 | 123,541 | -1.97(-2.05%) |
May 09, 2007 | 95.83 | 96.69 | 94.90 | 96.21 | 94,494 | +0.24(+0.25%) |
May 08, 2007 | 96.89 | 97.29 | 95.40 | 95.97 | 91,674 | -1.29(-1.33%) |
May 07, 2007 | 98.39 | 98.83 | 96.65 | 97.27 | 152,350 | -0.88(-0.89%) |
May 04, 2007 | 96.17 | 99.03 | 95.86 | 98.14 | 155,179 | +2.54(+2.66%) |
May 03, 2007 | 97.64 | 99.14 | 92.49 | 95.60 | 309,881 | -1.78(-1.83%) |
May 02, 2007 | 96.36 | 97.73 | 95.46 | 97.38 | 172,589 | +1.27(+1.32%) |
May 01, 2007 | 94.20 | 96.58 | 93.09 | 96.11 | 169,053 | +2.01(+2.13%) |
Apr 30, 2007 | 97.65 | 97.93 | 94.10 | 94.10 | 218,888 | -3.17(-3.26%) |
Apr 27, 2007 | 95.68 | 97.88 | 95.56 | 97.27 | 185,556 | +1.64(+1.72%) |
Apr 26, 2007 | 94.31 | 95.93 | 93.47 | 95.63 | 171,270 | +1.76(+1.87%) |
Apr 25, 2007 | 94.52 | 94.52 | 93.17 | 93.88 | 88,014 | -0.28(-0.30%) |
Apr 24, 2007 | 94.53 | 94.54 | 93.81 | 94.16 | 192,624 | +0.08(+0.09%) |
Apr 23, 2007 | 94.68 | 94.68 | 93.71 | 94.07 | 207,974 | -0.47(-0.50%) |
Apr 20, 2007 | 94.60 | 94.96 | 94.06 | 94.54 | 87,474 | +0.48(+0.51%) |
Apr 19, 2007 | 93.51 | 95.13 | 93.12 | 94.06 | 90,661 | +0.15(+0.16%) |
Apr 18, 2007 | 94.01 | 94.53 | 93.67 | 93.91 | 95,652 | -0.28(-0.30%) |
Apr 17, 2007 | 94.22 | 94.81 | 93.91 | 94.19 | 145,569 | -0.27(-0.29%) |
Apr 16, 2007 | 94.25 | 94.80 | 94.10 | 94.46 | 207,100 | +0.59(+0.63%) |
Apr 13, 2007 | 94.21 | 94.60 | 93.47 | 93.87 | 222,880 | -0.58(-0.61%) |
Apr 12, 2007 | 92.90 | 94.84 | 92.90 | 94.44 | 145,422 | +1.20(+1.29%) |
Apr 11, 2007 | 94.60 | 94.60 | 92.48 | 93.24 | 146,430 | -1.19(-1.26%) |
Apr 10, 2007 | 94.48 | 94.62 | 94.06 | 94.43 | 119,228 | +0.12(+0.13%) |
Apr 09, 2007 | 94.73 | 94.98 | 93.85 | 94.31 | 93,926 | -0.18(-0.19%) |
Apr 05, 2007 | 94.75 | 94.81 | 94.45 | 94.49 | 80,278 | -0.11(-0.12%) |
Apr 04, 2007 | 94.69 | 94.79 | 93.85 | 94.60 | 50,553 | +0.05(+0.06%) |
Apr 03, 2007 | 94.77 | 95.18 | 94.16 | 94.55 | 95,908 | -0.17(-0.18%) |