Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 92.89 | 95.44 | 92.69 | 92.69 | 602,593 | +0.19(+0.20%) |
Apr 29, 2008 | 93.13 | 93.91 | 91.70 | 92.51 | 454,450 | -1.07(-1.14%) |
Apr 28, 2008 | 90.69 | 95.02 | 88.70 | 93.57 | 898,318 | +2.88(+3.18%) |
Apr 25, 2008 | 91.52 | 91.55 | 88.57 | 90.69 | 241,024 | +0.61(+0.68%) |
Apr 24, 2008 | 90.16 | 90.79 | 87.18 | 90.08 | 494,438 | +0.03(+0.04%) |
Apr 23, 2008 | 93.90 | 94.05 | 89.35 | 90.05 | 912,772 | -3.42(-3.66%) |
Apr 22, 2008 | 95.29 | 95.59 | 92.61 | 93.47 | 425,122 | -2.19(-2.29%) |
Apr 21, 2008 | 96.23 | 97.53 | 94.31 | 95.66 | 431,064 | -1.13(-1.16%) |
Apr 18, 2008 | 96.60 | 97.85 | 96.36 | 96.79 | 573,874 | +1.61(+1.69%) |
Apr 17, 2008 | 93.77 | 95.84 | 92.89 | 95.18 | 1,071,605 | +1.23(+1.31%) |
Apr 16, 2008 | 92.54 | 94.52 | 92.18 | 93.95 | 538,405 | +2.42(+2.64%) |
Apr 15, 2008 | 90.25 | 92.45 | 89.55 | 91.53 | 864,407 | +2.40(+2.69%) |
Apr 14, 2008 | 88.85 | 89.64 | 87.45 | 89.13 | 515,473 | -0.52(-0.58%) |
Apr 11, 2008 | 89.50 | 90.78 | 88.74 | 89.65 | 519,092 | -0.61(-0.68%) |
Apr 10, 2008 | 89.79 | 90.52 | 88.45 | 90.26 | 821,783 | +0.31(+0.34%) |
Apr 09, 2008 | 91.69 | 92.48 | 89.64 | 89.96 | 492,417 | -1.46(-1.59%) |
Apr 08, 2008 | 92.13 | 92.69 | 90.54 | 91.41 | 937,918 | -1.57(-1.69%) |
Apr 07, 2008 | 92.35 | 94.66 | 90.76 | 92.98 | 714,740 | +1.34(+1.46%) |
Apr 04, 2008 | 92.02 | 92.55 | 90.70 | 91.64 | 344,920 | -0.18(-0.19%) |
Apr 03, 2008 | 92.08 | 92.71 | 90.64 | 91.82 | 472,599 | -1.06(-1.14%) |
Apr 02, 2008 | 95.69 | 95.69 | 92.44 | 92.88 | 603,346 | -2.14(-2.26%) |
Apr 01, 2008 | 89.55 | 95.28 | 89.55 | 95.02 | 1,127,795 | +5.05(+5.61%) |
Mar 31, 2008 | 89.83 | 90.81 | 88.98 | 89.97 | 501,718 | -0.14(-0.16%) |
Mar 28, 2008 | 91.79 | 92.79 | 89.70 | 90.12 | 518,620 | -1.30(-1.43%) |
Mar 27, 2008 | 93.02 | 94.37 | 90.84 | 91.42 | 798,084 | -0.58(-0.64%) |
Mar 26, 2008 | 93.81 | 93.81 | 91.35 | 92.01 | 526,642 | -2.02(-2.15%) |
Mar 25, 2008 | 95.63 | 95.95 | 93.52 | 94.02 | 871,435 | -1.38(-1.45%) |
Mar 24, 2008 | 92.22 | 97.28 | 92.02 | 95.40 | 1,112,425 | +3.30(+3.59%) |
Mar 21, 2008 | 91.35 | 92.95 | 90.02 | 92.10 | 1,429,049 | +0.00(+0.00%) |
Mar 20, 2008 | 91.35 | 92.95 | 90.02 | 92.10 | 1,429,049 | +0.66(+0.72%) |
Mar 19, 2008 | 93.35 | 95.72 | 90.00 | 91.44 | 1,812,014 | -1.64(-1.76%) |
Mar 18, 2008 | 93.07 | 93.63 | 90.23 | 93.07 | 1,116,368 | +3.13(+3.48%) |
Mar 17, 2008 | 87.88 | 91.13 | 85.14 | 89.95 | 1,420,896 | -0.03(-0.03%) |
Mar 14, 2008 | 93.16 | 95.17 | 86.25 | 89.97 | 1,624,453 | -2.24(-2.43%) |
Mar 13, 2008 | 87.45 | 93.23 | 83.91 | 92.21 | 1,834,385 | +3.86(+4.36%) |
Mar 12, 2008 | 84.33 | 90.20 | 82.68 | 88.35 | 1,449,304 | +3.92(+4.64%) |
Mar 11, 2008 | 85.29 | 85.29 | 80.52 | 84.44 | 801,117 | +3.36(+4.15%) |
Mar 10, 2008 | 84.09 | 84.45 | 80.86 | 81.07 | 613,156 | -3.06(-3.64%) |
Mar 07, 2008 | 83.10 | 86.34 | 83.10 | 84.13 | 940,619 | +0.19(+0.23%) |
Mar 06, 2008 | 86.79 | 87.58 | 83.84 | 83.94 | 1,148,518 | -3.49(-3.99%) |
Mar 05, 2008 | 87.29 | 88.81 | 85.69 | 87.43 | 879,117 | +0.35(+0.40%) |
Mar 04, 2008 | 87.87 | 89.07 | 86.32 | 87.08 | 987,345 | -1.47(-1.66%) |
Mar 03, 2008 | 91.02 | 91.35 | 87.72 | 88.55 | 974,197 | -2.64(-2.89%) |
Feb 29, 2008 | 92.68 | 93.34 | 90.48 | 91.18 | 700,044 | -2.66(-2.84%) |
Feb 28, 2008 | 94.86 | 95.37 | 93.41 | 93.85 | 576,786 | -1.33(-1.40%) |
Feb 27, 2008 | 96.43 | 98.17 | 93.55 | 95.18 | 656,211 | -2.00(-2.06%) |
Feb 26, 2008 | 94.19 | 97.91 | 93.46 | 97.18 | 767,012 | +2.84(+3.01%) |
Feb 25, 2008 | 92.67 | 94.66 | 91.27 | 94.34 | 718,430 | +1.78(+1.92%) |
Feb 22, 2008 | 92.72 | 92.96 | 90.36 | 92.56 | 749,456 | +0.29(+0.31%) |
Feb 21, 2008 | 93.24 | 93.96 | 91.52 | 92.27 | 678,165 | -0.60(-0.65%) |
Feb 20, 2008 | 90.68 | 93.02 | 89.84 | 92.87 | 627,465 | +1.65(+1.81%) |
Feb 19, 2008 | 91.90 | 92.73 | 90.41 | 91.22 | 668,843 | +0.53(+0.58%) |
Feb 18, 2008 | 89.84 | 91.38 | 89.35 | 90.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 89.84 | 91.38 | 89.35 | 90.69 | 573,284 | +0.23(+0.25%) |
Feb 14, 2008 | 91.25 | 91.47 | 89.68 | 90.46 | 667,925 | -1.42(-1.55%) |
Feb 13, 2008 | 90.09 | 92.06 | 89.35 | 91.89 | 638,156 | +2.36(+2.63%) |
Feb 12, 2008 | 91.27 | 91.76 | 88.41 | 89.53 | 747,308 | -1.03(-1.14%) |
Feb 11, 2008 | 89.58 | 91.02 | 88.20 | 90.57 | 1,124,798 | +0.61(+0.68%) |
Feb 08, 2008 | 89.91 | 91.37 | 89.05 | 89.96 | 923,734 | -0.19(-0.22%) |
Feb 07, 2008 | 90.25 | 91.79 | 89.13 | 90.15 | 1,110,411 | +0.18(+0.20%) |
Feb 06, 2008 | 89.84 | 94.01 | 89.18 | 89.97 | 1,289,057 | +0.13(+0.14%) |
Feb 05, 2008 | 90.49 | 95.76 | 88.18 | 89.85 | 3,297,929 | -10.25(-10.24%) |
Feb 04, 2008 | 102.46 | 102.89 | 99.12 | 100.10 | 1,086,035 | -1.41(-1.39%) |
Feb 01, 2008 | 102.40 | 104.23 | 99.13 | 101.51 | 1,757,337 | -2.97(-2.84%) |
Jan 31, 2008 | 92.79 | 106.18 | 91.48 | 104.47 | 2,691,338 | +9.92(+10.50%) |
Jan 30, 2008 | 97.20 | 98.64 | 94.34 | 94.55 | 1,011,634 | -2.74(-2.81%) |
Jan 29, 2008 | 95.88 | 99.51 | 92.81 | 97.29 | 1,144,622 | +2.72(+2.88%) |
Jan 28, 2008 | 92.53 | 94.71 | 91.08 | 94.57 | 796,397 | +1.85(+1.99%) |
Jan 25, 2008 | 95.15 | 96.52 | 92.30 | 92.72 | 753,681 | -1.15(-1.23%) |
Jan 24, 2008 | 93.88 | 98.35 | 91.70 | 93.87 | 1,887,329 | +0.49(+0.53%) |
Jan 23, 2008 | 89.01 | 93.58 | 85.63 | 93.38 | 1,944,213 | +1.73(+1.89%) |
Jan 22, 2008 | 85.10 | 91.94 | 83.90 | 91.65 | 1,276,421 | +3.16(+3.57%) |
Jan 21, 2008 | 88.91 | 90.83 | 86.58 | 88.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 88.91 | 90.83 | 86.58 | 88.49 | 805,079 | +0.09(+0.11%) |
Jan 17, 2008 | 92.16 | 93.48 | 88.11 | 88.40 | 881,123 | -2.64(-2.90%) |
Jan 16, 2008 | 91.77 | 92.96 | 89.45 | 91.04 | 1,394,987 | -0.88(-0.96%) |
Jan 15, 2008 | 92.98 | 93.86 | 89.86 | 91.92 | 1,281,505 | -2.25(-2.39%) |
Jan 14, 2008 | 97.14 | 97.15 | 93.03 | 94.18 | 1,341,804 | -2.43(-2.52%) |
Jan 11, 2008 | 95.35 | 97.81 | 92.74 | 96.61 | 705,890 | +0.27(+0.28%) |
Jan 10, 2008 | 95.72 | 98.09 | 93.64 | 96.34 | 1,753,042 | +0.30(+0.31%) |
Jan 09, 2008 | 93.22 | 96.68 | 90.48 | 96.04 | 1,915,178 | +2.82(+3.03%) |
Jan 08, 2008 | 97.46 | 98.30 | 92.85 | 93.22 | 1,462,752 | -4.45(-4.56%) |
Jan 07, 2008 | 101.97 | 102.60 | 97.10 | 97.67 | 1,285,724 | -3.49(-3.45%) |
Jan 04, 2008 | 104.27 | 104.48 | 100.57 | 101.16 | 1,484,764 | -4.31(-4.09%) |
Jan 03, 2008 | 108.10 | 108.10 | 105.17 | 105.47 | 696,312 | -2.27(-2.11%) |
Jan 02, 2008 | 112.32 | 112.32 | 106.63 | 107.74 | 776,028 | -4.63(-4.12%) |
Jan 01, 2008 | 112.47 | 113.84 | 112.08 | 112.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 112.47 | 113.84 | 112.08 | 112.37 | 423,405 | -0.44(-0.39%) |
Dec 28, 2007 | 111.74 | 114.13 | 111.29 | 112.81 | 283,913 | +1.07(+0.95%) |
Dec 27, 2007 | 113.62 | 113.97 | 111.22 | 111.74 | 324,034 | -2.76(-2.41%) |
Dec 26, 2007 | 114.22 | 115.11 | 113.07 | 114.51 | 300,079 | -0.15(-0.13%) |
Dec 24, 2007 | 112.34 | 115.73 | 112.34 | 114.66 | 252,997 | +2.26(+2.01%) |
Dec 21, 2007 | 112.78 | 114.22 | 111.50 | 112.40 | 437,552 | +0.81(+0.73%) |
Dec 20, 2007 | 110.94 | 111.99 | 109.70 | 111.58 | 432,006 | +1.15(+1.04%) |
Dec 19, 2007 | 111.34 | 112.45 | 109.54 | 110.43 | 432,124 | -1.62(-1.44%) |
Dec 18, 2007 | 109.84 | 112.90 | 108.79 | 112.05 | 788,963 | +3.08(+2.82%) |
Dec 17, 2007 | 109.78 | 110.42 | 108.72 | 108.97 | 532,898 | -1.31(-1.19%) |
Dec 14, 2007 | 112.70 | 112.70 | 110.17 | 110.29 | 435,310 | -3.33(-2.93%) |
Dec 13, 2007 | 113.32 | 113.81 | 111.41 | 113.62 | 434,986 | -0.45(-0.39%) |
Dec 12, 2007 | 116.69 | 116.95 | 112.73 | 114.07 | 362,503 | +0.65(+0.58%) |
Dec 11, 2007 | 118.49 | 120.94 | 112.59 | 113.41 | 880,651 | -4.55(-3.86%) |
Dec 10, 2007 | 113.07 | 118.64 | 112.38 | 117.96 | 778,697 | +4.62(+4.08%) |
Dec 07, 2007 | 114.21 | 115.13 | 112.73 | 113.34 | 479,325 | -1.42(-1.23%) |
Dec 06, 2007 | 112.42 | 115.18 | 111.91 | 114.76 | 604,526 | +2.72(+2.43%) |
Dec 05, 2007 | 111.83 | 113.68 | 111.72 | 112.04 | 332,204 | +1.39(+1.26%) |
Dec 04, 2007 | 112.81 | 114.22 | 110.36 | 110.65 | 1,013,758 | -2.92(-2.57%) |
Dec 03, 2007 | 114.16 | 114.97 | 113.10 | 113.57 | 1,179,598 | -0.46(-0.40%) |
Nov 30, 2007 | 112.12 | 117.45 | 111.02 | 114.02 | 2,635,675 | +3.97(+3.61%) |
Nov 29, 2007 | 109.34 | 111.19 | 107.70 | 110.05 | 3,221,464 | +0.07(+0.06%) |
Nov 28, 2007 | 103.03 | 110.59 | 102.76 | 109.98 | 1,586,966 | +7.52(+7.34%) |
Nov 27, 2007 | 103.80 | 104.97 | 100.74 | 102.46 | 1,299,564 | -1.07(-1.03%) |
Nov 26, 2007 | 103.07 | 106.77 | 102.55 | 103.52 | 1,214,916 | +0.21(+0.20%) |
Nov 23, 2007 | 102.28 | 105.06 | 101.09 | 103.31 | 647,726 | +1.45(+1.42%) |
Nov 21, 2007 | 99.66 | 102.41 | 98.05 | 101.86 | 1,476,210 | +1.32(+1.31%) |
Nov 20, 2007 | 98.53 | 101.34 | 98.30 | 100.54 | 967,265 | +1.86(+1.88%) |
Nov 19, 2007 | 102.34 | 102.34 | 96.95 | 98.68 | 1,253,075 | -3.67(-3.59%) |
Nov 16, 2007 | 101.99 | 104.83 | 100.07 | 102.35 | 1,200,555 | +0.66(+0.65%) |
Nov 15, 2007 | 103.34 | 104.73 | 101.15 | 101.69 | 562,517 | -2.37(-2.28%) |
Nov 14, 2007 | 104.91 | 107.02 | 103.75 | 104.07 | 425,280 | -0.08(-0.07%) |
Nov 13, 2007 | 101.46 | 104.41 | 101.46 | 104.14 | 547,294 | +3.51(+3.49%) |
Nov 12, 2007 | 102.12 | 104.88 | 100.45 | 100.63 | 811,266 | -1.92(-1.88%) |
Nov 09, 2007 | 103.11 | 104.05 | 101.68 | 102.56 | 723,590 | -1.95(-1.86%) |
Nov 08, 2007 | 103.06 | 104.53 | 101.46 | 104.51 | 905,361 | +2.34(+2.29%) |
Nov 07, 2007 | 104.81 | 105.80 | 101.83 | 102.17 | 750,612 | -4.54(-4.26%) |
Nov 06, 2007 | 103.24 | 107.04 | 102.68 | 106.71 | 749,674 | +3.75(+3.64%) |
Nov 05, 2007 | 104.83 | 105.02 | 101.68 | 102.96 | 982,369 | -2.47(-2.34%) |
Nov 02, 2007 | 106.07 | 106.07 | 101.95 | 105.43 | 769,139 | +0.25(+0.24%) |
Nov 01, 2007 | 108.20 | 108.48 | 104.52 | 105.18 | 944,726 | -4.44(-4.05%) |
Oct 31, 2007 | 108.60 | 110.90 | 107.31 | 109.62 | 1,052,816 | -0.42(-0.38%) |
Oct 30, 2007 | 100.44 | 110.95 | 100.44 | 110.03 | 2,308,716 | +5.47(+5.23%) |
Oct 29, 2007 | 105.98 | 107.38 | 103.85 | 104.57 | 1,075,119 | -1.21(-1.15%) |
Oct 26, 2007 | 106.84 | 107.35 | 104.82 | 105.78 | 599,805 | +0.48(+0.46%) |
Oct 25, 2007 | 106.50 | 107.54 | 103.70 | 105.30 | 1,113,116 | -1.27(-1.19%) |
Oct 24, 2007 | 105.78 | 107.43 | 105.08 | 106.57 | 857,169 | -0.66(-0.62%) |
Oct 23, 2007 | 108.11 | 109.02 | 105.51 | 107.23 | 782,119 | -0.11(-0.10%) |
Oct 22, 2007 | 104.76 | 107.84 | 103.22 | 107.34 | 973,047 | +1.25(+1.17%) |
Oct 19, 2007 | 108.45 | 108.47 | 104.79 | 106.09 | 1,034,526 | -2.36(-2.17%) |
Oct 18, 2007 | 108.47 | 109.03 | 106.88 | 108.45 | 803,714 | -0.52(-0.48%) |
Oct 17, 2007 | 112.41 | 112.41 | 107.95 | 108.97 | 935,286 | -2.59(-2.32%) |
Oct 16, 2007 | 113.56 | 115.68 | 111.41 | 111.56 | 847,492 | -4.86(-4.17%) |
Oct 15, 2007 | 118.07 | 119.12 | 115.68 | 116.41 | 913,928 | -1.66(-1.41%) |
Oct 12, 2007 | 115.00 | 118.83 | 113.66 | 118.07 | 1,380,981 | +2.99(+2.60%) |
Oct 11, 2007 | 116.49 | 117.23 | 113.67 | 115.08 | 1,079,013 | -0.65(-0.56%) |
Oct 10, 2007 | 116.74 | 117.23 | 113.73 | 115.73 | 599,333 | -1.44(-1.23%) |
Oct 09, 2007 | 120.07 | 120.11 | 116.15 | 117.17 | 1,429,598 | -2.75(-2.29%) |
Oct 08, 2007 | 120.40 | 121.43 | 119.32 | 119.91 | 708,722 | -0.94(-0.78%) |
Oct 05, 2007 | 120.01 | 122.03 | 119.36 | 120.85 | 838,170 | +1.21(+1.01%) |
Oct 04, 2007 | 120.59 | 121.37 | 116.90 | 119.64 | 1,225,926 | -0.27(-0.23%) |
Oct 03, 2007 | 119.02 | 122.27 | 117.91 | 119.91 | 918,176 | +0.16(+0.13%) |
Oct 02, 2007 | 116.31 | 119.77 | 116.03 | 119.75 | 642,168 | +3.25(+2.79%) |
Oct 01, 2007 | 113.64 | 117.22 | 113.24 | 116.50 | 846,430 | +3.32(+2.94%) |
Sep 28, 2007 | 114.48 | 115.25 | 111.39 | 113.18 | 975,407 | -0.94(-0.82%) |
Sep 27, 2007 | 107.39 | 115.23 | 107.15 | 114.12 | 2,310,958 | +6.50(+6.04%) |
Sep 26, 2007 | 110.78 | 110.78 | 106.35 | 107.62 | 1,579,815 | -3.04(-2.75%) |
Sep 25, 2007 | 111.90 | 112.02 | 109.76 | 110.66 | 1,479,985 | -2.19(-1.94%) |
Sep 24, 2007 | 113.25 | 113.75 | 111.86 | 112.84 | 811,384 | -0.80(-0.70%) |
Sep 21, 2007 | 113.69 | 114.27 | 112.51 | 113.64 | 768,431 | +1.03(+0.92%) |
Sep 20, 2007 | 114.58 | 114.52 | 111.79 | 112.61 | 1,018,832 | -1.97(-1.72%) |
Sep 19, 2007 | 114.81 | 116.65 | 113.46 | 114.58 | 1,182,147 | +0.80(+0.71%) |
Sep 18, 2007 | 111.70 | 114.27 | 109.78 | 113.78 | 1,780,419 | +2.08(+1.86%) |
Sep 17, 2007 | 113.98 | 114.30 | 110.59 | 111.70 | 1,385,465 | -2.87(-2.51%) |
Sep 14, 2007 | 112.34 | 115.14 | 110.92 | 114.57 | 931,746 | +2.23(+1.98%) |
Sep 13, 2007 | 112.99 | 113.19 | 111.44 | 112.34 | 1,338,146 | +0.49(+0.44%) |
Sep 12, 2007 | 111.02 | 112.67 | 110.41 | 111.85 | 1,176,247 | +0.54(+0.49%) |
Sep 11, 2007 | 108.90 | 111.31 | 108.79 | 111.31 | 835,102 | +3.18(+2.94%) |
Sep 10, 2007 | 111.40 | 112.37 | 106.07 | 108.13 | 1,303,217 | -2.52(-2.27%) |
Sep 07, 2007 | 111.27 | 111.49 | 108.00 | 110.65 | 932,926 | -2.23(-1.97%) |
Sep 06, 2007 | 112.84 | 112.88 | 111.02 | 112.88 | 441,564 | +0.86(+0.77%) |
Sep 05, 2007 | 113.56 | 114.08 | 111.09 | 112.02 | 666,005 | -2.15(-1.88%) |
Sep 04, 2007 | 114.41 | 114.77 | 112.91 | 114.17 | 583,993 | -0.24(-0.21%) |
Aug 31, 2007 | 114.41 | 116.02 | 112.88 | 114.41 | 547,294 | +2.67(+2.39%) |
Aug 30, 2007 | 111.00 | 113.34 | 110.68 | 111.73 | 544,344 | +0.09(+0.08%) |
Aug 29, 2007 | 110.08 | 111.94 | 108.68 | 111.64 | 650,074 | +2.45(+2.24%) |
Aug 28, 2007 | 111.02 | 111.59 | 108.48 | 109.19 | 708,014 | -1.82(-1.64%) |
Aug 27, 2007 | 113.84 | 114.41 | 111.02 | 111.02 | 707,778 | -2.83(-2.49%) |
Aug 24, 2007 | 111.18 | 114.28 | 110.79 | 113.84 | 501,509 | +2.68(+2.41%) |
Aug 23, 2007 | 113.68 | 113.68 | 109.69 | 111.17 | 642,168 | -0.97(-0.87%) |
Aug 22, 2007 | 107.72 | 114.06 | 107.72 | 112.14 | 1,670,323 | +4.89(+4.56%) |
Aug 21, 2007 | 106.95 | 107.77 | 104.92 | 107.25 | 982,959 | -0.20(-0.19%) |
Aug 20, 2007 | 105.77 | 108.48 | 104.90 | 107.45 | 2,371,729 | +1.17(+1.10%) |
Aug 17, 2007 | 108.99 | 114.20 | 103.83 | 106.29 | 1,458,273 | +0.68(+0.64%) |
Aug 16, 2007 | 106.35 | 106.35 | 98.74 | 105.61 | 2,711,222 | -1.07(-1.00%) |
Aug 15, 2007 | 107.39 | 109.98 | 105.79 | 106.68 | 3,061,806 | -0.95(-0.88%) |
Aug 14, 2007 | 112.57 | 112.57 | 106.95 | 107.62 | 2,120,384 | -3.66(-3.29%) |
Aug 13, 2007 | 115.79 | 118.05 | 110.29 | 111.29 | 970,569 | -1.62(-1.43%) |
Aug 10, 2007 | 108.73 | 114.72 | 106.79 | 112.91 | 1,043,848 | +2.00(+1.80%) |
Aug 09, 2007 | 110.38 | 116.93 | 107.70 | 110.91 | 1,094,353 | -2.30(-2.04%) |
Aug 08, 2007 | 108.94 | 117.35 | 108.94 | 113.21 | 2,322,876 | +5.16(+4.78%) |
Aug 07, 2007 | 110.34 | 114.95 | 105.39 | 108.05 | 2,301,871 | -2.29(-2.07%) |
Aug 06, 2007 | 109.73 | 110.57 | 106.76 | 110.34 | 1,507,244 | +1.65(+1.52%) |
Aug 03, 2007 | 110.31 | 112.18 | 108.01 | 108.68 | 1,571,201 | -3.49(-3.11%) |
Aug 02, 2007 | 115.08 | 116.62 | 111.52 | 112.18 | 1,883,081 | -2.75(-2.39%) |
Aug 01, 2007 | 116.10 | 117.62 | 111.85 | 114.92 | 2,667,089 | -1.18(-1.01%) |
Jul 31, 2007 | 118.13 | 121.18 | 116.10 | 116.10 | 917,468 | -1.00(-0.85%) |
Jul 30, 2007 | 116.09 | 118.36 | 114.87 | 117.10 | 824,954 | +0.92(+0.79%) |
Jul 27, 2007 | 116.25 | 118.24 | 114.49 | 116.18 | 1,591,497 | -0.71(-0.61%) |
Jul 26, 2007 | 117.87 | 119.76 | 114.52 | 116.90 | 2,158,145 | -3.61(-3.00%) |
Jul 25, 2007 | 122.45 | 123.45 | 117.93 | 120.51 | 1,548,672 | -1.69(-1.39%) |
Jul 24, 2007 | 122.60 | 123.91 | 121.73 | 122.20 | 1,188,536 | -1.97(-1.59%) |
Jul 23, 2007 | 125.90 | 126.23 | 122.97 | 124.17 | 1,029,334 | -0.94(-0.75%) |
Jul 20, 2007 | 129.18 | 129.19 | 123.11 | 125.12 | 1,801,895 | -4.28(-3.31%) |
Jul 19, 2007 | 132.27 | 133.67 | 128.33 | 129.40 | 1,934,648 | -5.35(-3.97%) |
Jul 18, 2007 | 134.74 | 136.48 | 133.57 | 134.74 | 622,344 | -0.86(-0.63%) |
Jul 17, 2007 | 136.59 | 137.27 | 135.27 | 135.60 | 411,356 | -0.30(-0.22%) |
Jul 16, 2007 | 138.40 | 139.48 | 135.53 | 135.90 | 446,166 | -2.66(-1.92%) |
Jul 13, 2007 | 135.61 | 138.96 | 135.09 | 138.56 | 480,623 | +2.44(+1.79%) |
Jul 12, 2007 | 134.33 | 137.28 | 133.34 | 136.12 | 936,112 | +3.25(+2.45%) |
Jul 11, 2007 | 130.87 | 132.86 | 130.17 | 132.86 | 1,454,968 | +2.25(+1.72%) |
Jul 10, 2007 | 135.52 | 135.53 | 130.49 | 130.62 | 1,406,703 | -5.47(-4.02%) |
Jul 09, 2007 | 137.69 | 138.34 | 135.46 | 136.08 | 1,009,746 | -1.06(-0.77%) |
Jul 06, 2007 | 138.06 | 139.24 | 136.09 | 137.14 | 949,392 | -1.20(-0.86%) |
Jul 05, 2007 | 138.05 | 139.36 | 137.00 | 138.34 | 452,185 | +0.83(+0.60%) |
Jul 03, 2007 | 139.66 | 140.21 | 137.28 | 137.51 | 317,898 | -2.15(-1.54%) |
Jul 02, 2007 | 137.36 | 140.65 | 136.73 | 139.66 | 745,656 | +2.36(+1.72%) |
Jun 29, 2007 | 137.31 | 138.32 | 136.28 | 137.30 | 597,563 | +0.60(+0.44%) |
Jun 28, 2007 | 135.57 | 137.64 | 135.57 | 136.70 | 581,515 | +0.54(+0.40%) |
Jun 27, 2007 | 136.26 | 136.55 | 132.67 | 136.16 | 1,083,770 | -0.86(-0.62%) |
Jun 26, 2007 | 139.42 | 140.66 | 136.67 | 137.01 | 898,115 | -2.33(-1.67%) |
Jun 25, 2007 | 141.58 | 143.50 | 138.66 | 139.34 | 664,589 | -2.23(-1.57%) |
Jun 22, 2007 | 143.03 | 144.28 | 140.69 | 141.57 | 820,234 | -1.45(-1.01%) |
Jun 21, 2007 | 141.10 | 143.68 | 140.64 | 143.02 | 666,949 | +1.63(+1.15%) |
Jun 20, 2007 | 142.63 | 144.06 | 141.40 | 141.40 | 673,557 | -1.03(-0.72%) |
Jun 19, 2007 | 142.50 | 143.84 | 139.95 | 142.42 | 1,516,802 | +0.43(+0.30%) |
Jun 18, 2007 | 140.82 | 143.62 | 139.92 | 141.99 | 1,248,110 | +2.08(+1.48%) |
Jun 15, 2007 | 137.92 | 140.36 | 137.92 | 139.91 | 851,976 | +2.75(+2.01%) |
Jun 14, 2007 | 135.41 | 138.32 | 135.41 | 137.16 | 613,848 | +0.50(+0.37%) |
Jun 13, 2007 | 134.10 | 137.85 | 133.98 | 136.66 | 1,093,999 | +3.46(+2.60%) |
Jun 12, 2007 | 134.18 | 135.09 | 131.70 | 133.20 | 610,072 | -1.31(-0.98%) |
Jun 11, 2007 | 133.09 | 135.48 | 131.68 | 134.51 | 1,223,802 | +1.42(+1.07%) |
Jun 08, 2007 | 129.80 | 133.33 | 129.18 | 133.09 | 725,360 | +3.29(+2.53%) |
Jun 07, 2007 | 131.67 | 132.47 | 128.38 | 129.80 | 1,559,448 | -2.31(-1.74%) |
Jun 06, 2007 | 134.51 | 134.87 | 131.86 | 132.11 | 948,738 | -3.42(-2.53%) |
Jun 05, 2007 | 133.81 | 135.72 | 132.68 | 135.53 | 719,106 | +1.63(+1.22%) |
Jun 04, 2007 | 134.06 | 134.30 | 131.65 | 133.90 | 913,692 | -0.23(-0.17%) |
Jun 01, 2007 | 133.16 | 135.05 | 132.47 | 134.13 | 1,167,279 | +2.41(+1.83%) |
May 31, 2007 | 132.68 | 133.88 | 130.59 | 131.73 | 1,021,074 | -0.46(-0.35%) |
May 30, 2007 | 128.95 | 132.25 | 128.56 | 132.18 | 1,159,019 | +2.84(+2.19%) |
May 29, 2007 | 128.32 | 130.31 | 127.85 | 129.34 | 631,076 | +1.54(+1.21%) |
May 25, 2007 | 126.68 | 128.34 | 126.16 | 127.80 | 398,021 | +2.07(+1.64%) |
May 24, 2007 | 126.50 | 129.57 | 125.46 | 125.73 | 840,615 | -1.28(-1.01%) |
May 23, 2007 | 129.04 | 130.92 | 126.73 | 127.01 | 736,098 | -1.73(-1.34%) |
May 22, 2007 | 124.06 | 128.90 | 123.75 | 128.74 | 1,354,666 | +5.21(+4.22%) |
May 21, 2007 | 121.39 | 123.93 | 121.39 | 123.53 | 1,225,690 | +2.04(+1.68%) |
May 18, 2007 | 121.21 | 122.13 | 120.74 | 121.49 | 650,664 | +0.85(+0.70%) |
May 17, 2007 | 119.79 | 121.84 | 118.42 | 120.64 | 684,885 | +0.66(+0.55%) |
May 16, 2007 | 119.58 | 120.84 | 117.95 | 119.98 | 915,816 | +1.32(+1.11%) |
May 15, 2007 | 120.56 | 122.19 | 118.09 | 118.66 | 1,136,008 | -1.71(-1.42%) |
May 14, 2007 | 120.84 | 121.47 | 119.52 | 120.37 | 839,586 | -0.45(-0.37%) |
May 11, 2007 | 121.10 | 122.37 | 119.49 | 120.82 | 1,202,679 | -0.23(-0.19%) |
May 10, 2007 | 124.90 | 125.39 | 120.77 | 121.05 | 1,069,927 | -4.36(-3.47%) |
May 09, 2007 | 126.21 | 126.21 | 124.75 | 125.40 | 842,890 | -0.19(-0.15%) |
May 08, 2007 | 124.79 | 126.95 | 121.88 | 125.59 | 1,386,999 | -1.62(-1.27%) |
May 07, 2007 | 127.52 | 127.62 | 126.35 | 127.21 | 1,107,098 | +0.67(+0.53%) |
May 04, 2007 | 128.58 | 128.96 | 126.39 | 126.54 | 771,145 | -1.35(-1.05%) |
May 03, 2007 | 122.64 | 130.94 | 122.32 | 127.89 | 1,649,436 | +5.47(+4.47%) |
May 02, 2007 | 120.90 | 123.54 | 120.90 | 122.41 | 934,578 | +1.66(+1.38%) |