Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 198.12 | 200.10 | 196.45 | 199.07 | 5,611,297 | +1.84(+0.93%) |
May 29, 2008 | 196.62 | 201.98 | 194.55 | 197.23 | 8,695,137 | -0.55(-0.28%) |
May 28, 2008 | 191.76 | 198.28 | 188.45 | 197.78 | 8,882,264 | +7.38(+3.88%) |
May 27, 2008 | 195.59 | 196.98 | 188.30 | 190.40 | 9,577,945 | -5.93(-3.02%) |
May 26, 2008 | 198.27 | 199.47 | 191.53 | 196.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 198.27 | 199.47 | 191.53 | 196.33 | 8,121,283 | -3.41(-1.71%) |
May 22, 2008 | 196.20 | 202.06 | 195.30 | 199.74 | 10,888,682 | +4.14(+2.12%) |
May 21, 2008 | 204.26 | 204.60 | 193.60 | 195.60 | 9,774,956 | -8.07(-3.96%) |
May 20, 2008 | 199.53 | 204.28 | 196.22 | 203.67 | 8,045,992 | +5.31(+2.68%) |
May 19, 2008 | 209.05 | 209.99 | 196.28 | 198.36 | 9,087,375 | -8.64(-4.17%) |
May 16, 2008 | 205.50 | 207.94 | 204.34 | 207.00 | 7,166,756 | +2.85(+1.40%) |
May 15, 2008 | 200.78 | 205.00 | 199.76 | 204.15 | 9,955,632 | +5.35(+2.69%) |
May 14, 2008 | 197.03 | 203.74 | 195.68 | 198.80 | 10,340,588 | +1.23(+0.62%) |
May 13, 2008 | 199.74 | 200.24 | 196.00 | 197.57 | 7,402,948 | -3.12(-1.55%) |
May 12, 2008 | 199.89 | 201.73 | 195.20 | 200.69 | 7,904,080 | +2.83(+1.43%) |
May 09, 2008 | 197.50 | 200.89 | 194.20 | 197.86 | 7,646,080 | -1.15(-0.58%) |
May 08, 2008 | 199.57 | 200.68 | 192.39 | 199.01 | 11,982,339 | +0.24(+0.12%) |
May 07, 2008 | 199.15 | 204.02 | 196.10 | 198.77 | 11,883,500 | +0.07(+0.04%) |
May 06, 2008 | 194.00 | 201.79 | 193.18 | 198.70 | 12,499,723 | +4.81(+2.48%) |
May 05, 2008 | 189.50 | 193.96 | 187.75 | 193.89 | 10,154,532 | +7.28(+3.90%) |
May 02, 2008 | 186.35 | 189.40 | 184.64 | 186.61 | 12,150,695 | +3.45(+1.88%) |
May 01, 2008 | 183.17 | 187.24 | 175.00 | 183.16 | 18,250,118 | -0.79(-0.43%) |
Apr 30, 2008 | 183.63 | 189.20 | 180.63 | 183.95 | 16,032,532 | +2.46(+1.36%) |
Apr 29, 2008 | 188.79 | 190.00 | 179.82 | 181.49 | 18,240,500 | -12.01(-6.21%) |
Apr 28, 2008 | 203.24 | 205.30 | 192.53 | 193.50 | 16,111,811 | -13.58(-6.56%) |
Apr 25, 2008 | 195.02 | 207.08 | 193.26 | 207.08 | 15,869,250 | +13.18(+6.80%) |
Apr 24, 2008 | 204.98 | 206.75 | 187.74 | 193.90 | 28,440,576 | -9.53(-4.68%) |
Apr 23, 2008 | 214.92 | 215.97 | 202.10 | 203.43 | 16,056,857 | -11.40(-5.31%) |
Apr 22, 2008 | 210.23 | 214.84 | 206.71 | 214.83 | 15,549,977 | +6.04(+2.89%) |
Apr 21, 2008 | 205.40 | 209.95 | 203.91 | 208.79 | 10,954,142 | +4.12(+2.01%) |
Apr 18, 2008 | 195.00 | 204.67 | 192.70 | 204.67 | 15,422,865 | +10.12(+5.20%) |
Apr 17, 2008 | 198.00 | 199.89 | 190.15 | 194.55 | 17,024,508 | -3.71(-1.87%) |
Apr 16, 2008 | 192.82 | 199.05 | 191.10 | 198.26 | 13,992,465 | +13.85(+7.51%) |
Apr 15, 2008 | 183.94 | 185.49 | 181.60 | 184.41 | 7,753,221 | +2.51(+1.38%) |
Apr 14, 2008 | 181.90 | 184.42 | 180.33 | 181.90 | 8,267,933 | +3.43(+1.92%) |
Apr 11, 2008 | 176.76 | 180.20 | 175.51 | 178.47 | 7,130,102 | +0.37(+0.21%) |
Apr 10, 2008 | 176.36 | 178.47 | 173.25 | 178.10 | 6,748,262 | +2.21(+1.26%) |
Apr 09, 2008 | 177.10 | 179.29 | 173.83 | 175.89 | 7,015,977 | -0.26(-0.15%) |
Apr 08, 2008 | 172.40 | 177.50 | 171.18 | 176.15 | 7,577,791 | +2.87(+1.66%) |
Apr 07, 2008 | 175.00 | 178.05 | 170.26 | 173.28 | 9,210,643 | +2.39(+1.40%) |
Apr 04, 2008 | 173.01 | 175.46 | 169.92 | 170.89 | 9,341,593 | +3.22(+1.92%) |
Apr 03, 2008 | 161.09 | 169.33 | 160.16 | 167.67 | 9,283,682 | +6.58(+4.08%) |
Apr 02, 2008 | 158.47 | 164.00 | 155.81 | 161.09 | 8,264,535 | +2.05(+1.29%) |
Apr 01, 2008 | 157.00 | 159.16 | 150.44 | 159.04 | 10,653,597 | +3.83(+2.47%) |
Mar 31, 2008 | 159.14 | 161.94 | 151.05 | 155.21 | 8,533,531 | -5.36(-3.34%) |
Mar 28, 2008 | 160.03 | 164.90 | 159.40 | 160.57 | 6,504,502 | +1.07(+0.67%) |
Mar 27, 2008 | 157.49 | 163.07 | 157.26 | 159.50 | 7,170,070 | -0.60(-0.37%) |
Mar 26, 2008 | 156.33 | 160.25 | 155.74 | 160.10 | 5,674,809 | +3.30(+2.10%) |
Mar 25, 2008 | 154.97 | 157.31 | 153.12 | 156.80 | 7,462,945 | +6.00(+3.98%) |
Mar 24, 2008 | 149.44 | 154.65 | 148.35 | 150.80 | 8,680,258 | +6.54(+4.53%) |
Mar 21, 2008 | 140.16 | 147.41 | 136.50 | 144.26 | 15,977,326 | +0.00(+0.00%) |
Mar 20, 2008 | 140.16 | 147.41 | 136.50 | 144.26 | 15,975,726 | -0.21(-0.15%) |
Mar 19, 2008 | 158.69 | 159.13 | 143.56 | 144.47 | 11,288,866 | -16.27(-10.12%) |
Mar 18, 2008 | 159.24 | 161.25 | 155.47 | 160.74 | 6,679,197 | +5.69(+3.67%) |
Mar 17, 2008 | 154.26 | 159.11 | 151.35 | 155.05 | 7,848,236 | -5.41(-3.37%) |
Mar 14, 2008 | 162.40 | 165.00 | 156.40 | 160.46 | 9,141,410 | +0.06(+0.04%) |
Mar 13, 2008 | 150.83 | 161.81 | 150.21 | 160.40 | 9,447,372 | +5.61(+3.62%) |
Mar 12, 2008 | 157.49 | 158.23 | 151.16 | 154.79 | 8,551,261 | -1.43(-0.92%) |
Mar 11, 2008 | 147.99 | 156.22 | 146.30 | 156.22 | 9,017,272 | +13.19(+9.22%) |
Mar 10, 2008 | 153.71 | 154.00 | 142.23 | 143.03 | 10,026,408 | -12.31(-7.92%) |
Mar 07, 2008 | 157.20 | 160.45 | 151.97 | 155.34 | 8,367,195 | -3.81(-2.39%) |
Mar 06, 2008 | 161.14 | 162.20 | 158.69 | 159.15 | 5,639,816 | -1.88(-1.17%) |
Mar 05, 2008 | 158.35 | 161.85 | 156.42 | 161.03 | 7,079,006 | +4.27(+2.72%) |
Mar 04, 2008 | 158.48 | 161.50 | 152.83 | 156.76 | 9,815,620 | -0.60(-0.38%) |
Mar 03, 2008 | 158.14 | 160.25 | 153.95 | 157.36 | 6,988,774 | -1.54(-0.97%) |
Feb 29, 2008 | 161.72 | 163.92 | 158.35 | 158.90 | 6,887,965 | -3.39(-2.09%) |
Feb 28, 2008 | 159.20 | 163.07 | 159.20 | 162.29 | 4,885,914 | +2.69(+1.69%) |
Feb 27, 2008 | 157.23 | 163.84 | 156.36 | 159.60 | 9,904,655 | -1.93(-1.19%) |
Feb 26, 2008 | 163.67 | 166.40 | 160.30 | 161.53 | 7,568,573 | -2.75(-1.67%) |
Feb 25, 2008 | 157.89 | 164.50 | 157.41 | 164.28 | 7,254,662 | +7.28(+4.64%) |
Feb 22, 2008 | 157.16 | 157.92 | 153.50 | 157.00 | 5,186,905 | +0.13(+0.08%) |
Feb 21, 2008 | 158.44 | 159.40 | 154.07 | 156.87 | 7,196,313 | +0.87(+0.56%) |
Feb 20, 2008 | 151.20 | 158.30 | 150.75 | 156.00 | 6,937,063 | +3.50(+2.30%) |
Feb 19, 2008 | 151.36 | 156.31 | 150.22 | 152.50 | 8,525,179 | +4.62(+3.12%) |
Feb 18, 2008 | 148.48 | 148.68 | 144.86 | 147.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 148.48 | 148.68 | 144.86 | 147.88 | 4,520,444 | -0.61(-0.41%) |
Feb 14, 2008 | 149.00 | 150.65 | 146.87 | 148.49 | 6,024,437 | +0.80(+0.54%) |
Feb 13, 2008 | 151.80 | 152.00 | 146.84 | 147.69 | 6,785,271 | -1.59(-1.07%) |
Feb 12, 2008 | 147.53 | 154.63 | 146.01 | 149.28 | 12,350,936 | +5.20(+3.61%) |
Feb 11, 2008 | 139.13 | 144.08 | 137.10 | 144.08 | 4,587,317 | +6.58(+4.79%) |
Feb 08, 2008 | 138.99 | 140.08 | 135.90 | 137.50 | 5,344,682 | -0.28(-0.20%) |
Feb 07, 2008 | 134.87 | 139.99 | 131.28 | 137.78 | 7,862,840 | -1.09(-0.78%) |
Feb 06, 2008 | 141.25 | 143.58 | 137.23 | 138.87 | 5,586,012 | -0.99(-0.71%) |
Feb 05, 2008 | 143.98 | 147.10 | 138.80 | 139.86 | 7,805,455 | -5.14(-3.54%) |
Feb 04, 2008 | 142.94 | 145.44 | 141.81 | 145.00 | 6,594,021 | +3.00(+2.11%) |
Feb 01, 2008 | 141.31 | 145.03 | 141.31 | 142.00 | 6,897,462 | +1.20(+0.85%) |
Jan 31, 2008 | 132.53 | 142.15 | 129.50 | 140.80 | 9,269,788 | +4.55(+3.34%) |
Jan 30, 2008 | 141.49 | 142.95 | 135.60 | 136.25 | 8,000,677 | -4.67(-3.31%) |
Jan 29, 2008 | 143.52 | 144.18 | 137.71 | 140.92 | 7,652,121 | +1.10(+0.79%) |
Jan 28, 2008 | 132.56 | 140.06 | 129.19 | 139.82 | 8,363,402 | +7.08(+5.33%) |
Jan 25, 2008 | 135.69 | 137.18 | 131.24 | 132.74 | 9,560,266 | +3.64(+2.82%) |
Jan 24, 2008 | 133.10 | 133.99 | 125.26 | 129.10 | 12,982,255 | +8.95(+7.45%) |
Jan 23, 2008 | 116.90 | 122.14 | 105.52 | 120.15 | 13,784,951 | -2.47(-2.01%) |
Jan 22, 2008 | 109.42 | 124.15 | 108.55 | 122.62 | 8,614,117 | -0.16(-0.13%) |
Jan 21, 2008 | 123.19 | 126.74 | 117.31 | 122.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 123.19 | 126.74 | 117.31 | 122.78 | 9,063,353 | +2.54(+2.11%) |
Jan 17, 2008 | 130.18 | 133.00 | 114.65 | 120.24 | 16,714,890 | -14.45(-10.73%) |
Jan 16, 2008 | 139.90 | 143.03 | 127.82 | 134.69 | 10,738,478 | -8.92(-6.21%) |
Jan 15, 2008 | 148.36 | 152.44 | 142.19 | 143.61 | 6,405,677 | -6.51(-4.34%) |
Jan 14, 2008 | 142.18 | 151.05 | 141.13 | 150.12 | 6,325,121 | +11.37(+8.19%) |
Jan 11, 2008 | 134.00 | 139.95 | 132.85 | 138.75 | 4,650,365 | +3.47(+2.57%) |
Jan 10, 2008 | 135.16 | 137.54 | 131.76 | 135.28 | 6,720,221 | -2.72(-1.97%) |
Jan 09, 2008 | 139.14 | 141.88 | 129.30 | 138.00 | 9,170,385 | +0.09(+0.07%) |
Jan 08, 2008 | 140.96 | 142.00 | 136.76 | 137.91 | 5,381,725 | -1.50(-1.08%) |
Jan 07, 2008 | 143.03 | 145.68 | 134.07 | 139.41 | 5,383,655 | -3.24(-2.27%) |
Jan 04, 2008 | 142.89 | 145.25 | 140.53 | 142.65 | 4,943,524 | -4.23(-2.88%) |
Jan 03, 2008 | 147.89 | 150.69 | 145.82 | 146.88 | 5,473,987 | +0.68(+0.47%) |
Jan 02, 2008 | 146.50 | 147.59 | 142.93 | 146.20 | 3,515,614 | +2.24(+1.56%) |
Jan 01, 2008 | 145.59 | 146.81 | 142.64 | 143.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 145.59 | 146.81 | 142.64 | 143.96 | 1,957,556 | -0.23(-0.16%) |
Dec 28, 2007 | 148.05 | 148.49 | 142.61 | 144.19 | 4,109,401 | -1.10(-0.76%) |
Dec 27, 2007 | 147.49 | 151.90 | 145.02 | 145.29 | 5,657,763 | +1.88(+1.31%) |
Dec 26, 2007 | 138.83 | 144.77 | 137.38 | 143.41 | 1,869,753 | +4.06(+2.91%) |
Dec 24, 2007 | 133.70 | 139.57 | 132.25 | 139.35 | 1,617,653 | +7.47(+5.66%) |
Dec 21, 2007 | 134.00 | 134.78 | 130.93 | 131.88 | 3,974,970 | -0.92(-0.69%) |
Dec 20, 2007 | 125.49 | 132.80 | 123.72 | 132.80 | 4,117,806 | +8.95(+7.23%) |
Dec 19, 2007 | 125.00 | 126.39 | 121.87 | 123.85 | 2,300,406 | -0.87(-0.70%) |
Dec 18, 2007 | 128.49 | 128.49 | 120.20 | 124.72 | 5,129,307 | -1.68(-1.33%) |
Dec 17, 2007 | 125.67 | 129.70 | 124.25 | 126.40 | 3,486,643 | +0.72(+0.57%) |
Dec 14, 2007 | 125.12 | 128.70 | 123.80 | 125.68 | 2,548,969 | -0.82(-0.65%) |
Dec 13, 2007 | 126.63 | 129.10 | 125.37 | 126.50 | 3,442,466 | -3.04(-2.35%) |
Dec 12, 2007 | 132.89 | 133.00 | 125.66 | 129.54 | 4,130,055 | +2.00(+1.57%) |
Dec 11, 2007 | 132.99 | 135.39 | 126.50 | 127.54 | 3,733,460 | -4.76(-3.60%) |
Dec 10, 2007 | 131.45 | 133.42 | 130.04 | 132.30 | 2,584,906 | +3.11(+2.41%) |
Dec 07, 2007 | 132.04 | 132.04 | 128.42 | 129.19 | 3,140,181 | -0.56(-0.43%) |
Dec 06, 2007 | 128.40 | 131.39 | 128.12 | 129.75 | 3,492,466 | +2.26(+1.77%) |
Dec 05, 2007 | 125.25 | 128.25 | 123.50 | 127.49 | 3,671,478 | +5.04(+4.12%) |
Dec 04, 2007 | 123.56 | 126.34 | 121.25 | 122.45 | 3,406,159 | -1.39(-1.12%) |
Dec 03, 2007 | 121.03 | 126.91 | 119.90 | 123.84 | 4,031,181 | +3.95(+3.29%) |
Nov 30, 2007 | 118.49 | 120.00 | 115.90 | 119.89 | 3,535,532 | +4.00(+3.45%) |
Nov 29, 2007 | 117.34 | 117.34 | 114.18 | 115.89 | 2,890,538 | -1.29(-1.10%) |
Nov 28, 2007 | 113.50 | 117.53 | 113.50 | 117.18 | 4,042,178 | +6.83(+6.19%) |
Nov 27, 2007 | 109.00 | 111.30 | 106.81 | 110.35 | 3,229,681 | +2.84(+2.64%) |
Nov 26, 2007 | 110.00 | 111.80 | 107.26 | 107.51 | 2,545,817 | -0.57(-0.53%) |
Nov 23, 2007 | 107.01 | 109.38 | 106.38 | 108.08 | 948,963 | +1.90(+1.79%) |
Nov 21, 2007 | 107.95 | 109.85 | 104.06 | 106.18 | 3,396,201 | -4.06(-3.68%) |
Nov 20, 2007 | 107.50 | 112.37 | 107.38 | 110.24 | 3,027,102 | +2.67(+2.48%) |
Nov 19, 2007 | 112.58 | 112.58 | 106.36 | 107.57 | 3,295,725 | -5.48(-4.85%) |
Nov 16, 2007 | 112.24 | 113.47 | 108.00 | 113.05 | 3,749,637 | +3.24(+2.95%) |
Nov 15, 2007 | 114.73 | 115.05 | 107.60 | 109.81 | 5,155,342 | -7.31(-6.24%) |
Nov 14, 2007 | 119.00 | 119.00 | 113.69 | 117.12 | 5,129,831 | +4.36(+3.87%) |
Nov 13, 2007 | 105.06 | 114.71 | 105.06 | 112.76 | 5,898,556 | +9.34(+9.03%) |
Nov 12, 2007 | 117.00 | 119.22 | 103.05 | 103.42 | 6,557,455 | -16.33(-13.64%) |
Nov 09, 2007 | 121.03 | 124.33 | 119.31 | 119.75 | 2,483,459 | -4.59(-3.69%) |
Nov 08, 2007 | 125.79 | 126.75 | 118.54 | 124.34 | 4,127,038 | +0.45(+0.36%) |
Nov 07, 2007 | 119.50 | 125.49 | 119.18 | 123.89 | 4,883,431 | +2.09(+1.72%) |
Nov 06, 2007 | 119.60 | 122.04 | 117.26 | 121.80 | 3,210,170 | +2.48(+2.08%) |
Nov 05, 2007 | 118.00 | 120.06 | 115.50 | 119.32 | 2,812,189 | -1.98(-1.63%) |
Nov 02, 2007 | 122.72 | 122.72 | 115.02 | 121.30 | 3,345,000 | +1.50(+1.25%) |
Nov 01, 2007 | 121.39 | 124.10 | 119.47 | 119.80 | 3,400,000 | -3.02(-2.46%) |
Oct 31, 2007 | 120.21 | 123.78 | 118.25 | 122.82 | 3,569,500 | +4.23(+3.57%) |
Oct 30, 2007 | 122.97 | 123.43 | 118.57 | 118.59 | 2,777,200 | -2.88(-2.37%) |
Oct 29, 2007 | 121.00 | 123.14 | 118.98 | 121.47 | 3,669,400 | +4.80(+4.11%) |
Oct 26, 2007 | 115.99 | 119.19 | 114.83 | 116.67 | 4,996,500 | +2.09(+1.82%) |
Oct 25, 2007 | 106.85 | 116.77 | 97.36 | 114.58 | 17,280,100 | +5.38(+4.93%) |
Oct 24, 2007 | 108.39 | 109.27 | 104.61 | 109.20 | 3,124,200 | +0.20(+0.18%) |
Oct 23, 2007 | 108.67 | 111.25 | 105.77 | 109.00 | 2,632,100 | +1.82(+1.70%) |
Oct 22, 2007 | 103.94 | 107.90 | 102.40 | 107.18 | 4,108,200 | +0.28(+0.26%) |
Oct 19, 2007 | 111.60 | 113.25 | 105.36 | 106.90 | 4,514,900 | -4.93(-4.41%) |
Oct 18, 2007 | 108.94 | 112.36 | 108.20 | 111.83 | 2,252,500 | +2.10(+1.91%) |
Oct 17, 2007 | 113.06 | 113.65 | 108.07 | 109.73 | 3,802,760 | -1.89(-1.69%) |
Oct 16, 2007 | 108.50 | 111.78 | 107.00 | 111.62 | 2,215,800 | +2.20(+2.01%) |
Oct 15, 2007 | 113.11 | 114.41 | 108.45 | 109.42 | 3,574,600 | -3.48(-3.08%) |
Oct 12, 2007 | 111.00 | 114.01 | 110.46 | 112.90 | 3,077,550 | +3.55(+3.25%) |
Oct 11, 2007 | 114.10 | 115.67 | 107.85 | 109.35 | 4,137,776 | -2.22(-1.99%) |
Oct 10, 2007 | 110.70 | 113.64 | 108.60 | 111.57 | 3,455,214 | -1.34(-1.19%) |
Oct 09, 2007 | 106.08 | 113.11 | 105.60 | 112.91 | 5,857,885 | +9.25(+8.92%) |
Oct 08, 2007 | 105.49 | 105.86 | 102.79 | 103.66 | 1,201,200 | -1.34(-1.28%) |
Oct 05, 2007 | 106.60 | 107.11 | 104.82 | 105.00 | 2,544,400 | +1.45(+1.40%) |
Oct 04, 2007 | 103.55 | 105.75 | 102.42 | 103.55 | 2,510,000 | +1.06(+1.03%) |
Oct 03, 2007 | 107.51 | 108.00 | 100.86 | 102.49 | 3,424,000 | -5.48(-5.08%) |
Oct 02, 2007 | 111.59 | 112.66 | 107.28 | 107.97 | 4,880,720 | -1.99(-1.81%) |
Oct 01, 2007 | 106.83 | 111.60 | 106.20 | 109.96 | 3,833,681 | +4.26(+4.03%) |
Sep 28, 2007 | 104.98 | 109.40 | 103.50 | 105.70 | 4,712,100 | +1.68(+1.62%) |
Sep 27, 2007 | 103.49 | 104.12 | 102.26 | 104.02 | 2,135,100 | +1.27(+1.24%) |
Sep 26, 2007 | 104.01 | 104.48 | 101.00 | 102.75 | 2,363,500 | +0.55(+0.54%) |
Sep 25, 2007 | 100.56 | 105.31 | 99.52 | 102.20 | 3,313,700 | +1.51(+1.50%) |
Sep 24, 2007 | 104.17 | 107.42 | 98.54 | 100.69 | 3,267,900 | -2.10(-2.04%) |
Sep 21, 2007 | 99.87 | 104.70 | 99.02 | 102.79 | 5,128,400 | +4.79(+4.89%) |
Sep 20, 2007 | 94.03 | 98.98 | 94.03 | 98.00 | 3,809,300 | +4.42(+4.72%) |
Sep 19, 2007 | 94.10 | 95.12 | 92.99 | 93.58 | 3,107,600 | +1.21(+1.31%) |
Sep 18, 2007 | 89.99 | 92.99 | 89.25 | 92.37 | 4,702,100 | +3.02(+3.38%) |
Sep 17, 2007 | 89.61 | 90.00 | 88.86 | 89.35 | 2,516,500 | +0.34(+0.38%) |
Sep 14, 2007 | 88.13 | 89.93 | 87.77 | 89.01 | 1,521,400 | +0.45(+0.51%) |
Sep 13, 2007 | 90.14 | 90.69 | 88.10 | 88.56 | 2,031,665 | -1.30(-1.45%) |
Sep 12, 2007 | 88.80 | 90.63 | 88.80 | 89.86 | 1,705,400 | +0.10(+0.11%) |
Sep 11, 2007 | 88.95 | 90.34 | 88.08 | 89.76 | 2,476,700 | +1.87(+2.13%) |
Sep 10, 2007 | 88.00 | 88.55 | 85.66 | 87.89 | 1,387,700 | +0.47(+0.54%) |
Sep 07, 2007 | 86.76 | 89.32 | 86.36 | 87.42 | 2,470,000 | -2.64(-2.93%) |
Sep 06, 2007 | 89.78 | 90.73 | 88.81 | 90.06 | 1,639,600 | +0.28(+0.31%) |
Sep 05, 2007 | 89.00 | 90.14 | 88.44 | 89.78 | 1,328,205 | -0.22(-0.24%) |
Sep 04, 2007 | 89.88 | 90.32 | 88.88 | 90.00 | 2,346,400 | +1.44(+1.63%) |
Aug 31, 2007 | 87.51 | 89.25 | 86.99 | 88.56 | 1,972,800 | +2.95(+3.45%) |
Aug 30, 2007 | 84.26 | 87.64 | 83.96 | 85.61 | 1,709,400 | -0.08(-0.09%) |
Aug 29, 2007 | 83.90 | 86.52 | 83.51 | 85.69 | 1,718,800 | +2.71(+3.27%) |
Aug 28, 2007 | 84.62 | 85.05 | 82.76 | 82.98 | 1,449,600 | -2.79(-3.25%) |
Aug 27, 2007 | 87.13 | 87.72 | 85.11 | 85.77 | 1,636,450 | -1.90(-2.17%) |
Aug 24, 2007 | 85.51 | 87.80 | 84.03 | 87.67 | 1,708,800 | +2.63(+3.09%) |
Aug 23, 2007 | 86.00 | 86.29 | 83.66 | 85.04 | 2,166,300 | -0.14(-0.16%) |
Aug 22, 2007 | 84.44 | 85.29 | 83.07 | 85.18 | 3,273,800 | +2.68(+3.25%) |
Aug 21, 2007 | 78.70 | 82.74 | 78.20 | 82.50 | 2,637,300 | +3.34(+4.22%) |
Aug 20, 2007 | 78.29 | 79.54 | 76.41 | 79.16 | 2,827,400 | +3.46(+4.57%) |
Aug 17, 2007 | 80.50 | 82.38 | 74.15 | 75.70 | 5,106,100 | +0.38(+0.50%) |
Aug 16, 2007 | 76.51 | 76.88 | 71.50 | 75.32 | 7,638,890 | -4.64(-5.80%) |
Aug 15, 2007 | 84.51 | 85.85 | 78.90 | 79.96 | 3,773,011 | -5.99(-6.97%) |
Aug 14, 2007 | 89.19 | 89.19 | 85.09 | 85.95 | 2,178,700 | -1.62(-1.85%) |
Aug 13, 2007 | 88.62 | 90.56 | 86.46 | 87.57 | 2,247,500 | +1.33(+1.54%) |
Aug 10, 2007 | 83.77 | 87.19 | 81.58 | 86.24 | 3,880,960 | +2.79(+3.34%) |
Aug 09, 2007 | 85.98 | 89.97 | 82.80 | 83.45 | 5,100,825 | -5.53(-6.21%) |
Aug 08, 2007 | 89.43 | 92.82 | 87.82 | 88.98 | 5,832,750 | +1.36(+1.55%) |
Aug 07, 2007 | 84.26 | 88.47 | 83.06 | 87.62 | 4,441,228 | +3.21(+3.80%) |
Aug 06, 2007 | 85.31 | 85.60 | 81.30 | 84.41 | 3,568,487 | -1.13(-1.32%) |
Aug 03, 2007 | 85.66 | 85.90 | 83.81 | 85.54 | 4,182,534 | +1.73(+2.06%) |
Aug 02, 2007 | 80.70 | 84.18 | 80.49 | 83.81 | 3,577,687 | +4.14(+5.20%) |
Aug 01, 2007 | 79.14 | 81.00 | 77.75 | 79.67 | 3,714,450 | -1.07(-1.33%) |
Jul 31, 2007 | 83.89 | 84.08 | 80.03 | 80.74 | 4,037,690 | -0.40(-0.49%) |
Jul 30, 2007 | 78.41 | 81.80 | 78.31 | 81.14 | 2,759,100 | +3.41(+4.39%) |
Jul 27, 2007 | 78.73 | 80.75 | 76.71 | 77.73 | 3,662,950 | -0.64(-0.82%) |
Jul 26, 2007 | 76.50 | 80.87 | 75.13 | 78.37 | 5,471,520 | +1.09(+1.41%) |
Jul 25, 2007 | 80.50 | 80.84 | 75.06 | 77.28 | 4,649,934 | -1.97(-2.49%) |
Jul 24, 2007 | 82.00 | 82.26 | 78.00 | 79.25 | 3,815,031 | -3.32(-4.02%) |
Jul 23, 2007 | 83.91 | 85.00 | 82.33 | 82.57 | 2,187,200 | -0.91(-1.09%) |
Jul 20, 2007 | 84.59 | 85.00 | 82.45 | 83.48 | 2,519,089 | -1.30(-1.53%) |
Jul 19, 2007 | 85.55 | 86.00 | 84.28 | 84.78 | 1,919,400 | +0.12(+0.14%) |
Jul 18, 2007 | 85.10 | 85.52 | 82.91 | 84.66 | 3,228,178 | -1.16(-1.35%) |
Jul 17, 2007 | 84.95 | 86.85 | 83.87 | 85.82 | 3,175,100 | +1.68(+2.00%) |
Jul 16, 2007 | 84.50 | 86.59 | 83.72 | 84.14 | 3,593,904 | +0.63(+0.75%) |
Jul 13, 2007 | 81.20 | 83.98 | 79.30 | 83.51 | 3,468,250 | +3.01(+3.74%) |
Jul 12, 2007 | 79.40 | 81.39 | 79.40 | 80.50 | 2,523,260 | +1.18(+1.49%) |
Jul 11, 2007 | 79.80 | 79.80 | 77.25 | 79.32 | 2,399,900 | +0.44(+0.56%) |
Jul 10, 2007 | 79.77 | 80.00 | 78.50 | 78.88 | 1,638,860 | -1.24(-1.55%) |
Jul 09, 2007 | 79.87 | 81.42 | 79.78 | 80.12 | 1,211,900 | +0.06(+0.07%) |
Jul 06, 2007 | 80.16 | 81.06 | 78.83 | 80.06 | 1,624,500 | -0.04(-0.05%) |
Jul 05, 2007 | 78.33 | 80.31 | 78.08 | 80.10 | 2,070,900 | +1.90(+2.43%) |
Jul 03, 2007 | 81.34 | 81.77 | 77.96 | 78.20 | 2,344,800 | -2.74(-3.39%) |
Jul 02, 2007 | 78.50 | 80.94 | 78.25 | 80.94 | 2,654,368 | +2.97(+3.81%) |
Jun 29, 2007 | 77.70 | 78.50 | 77.19 | 77.97 | 2,622,100 | +0.88(+1.14%) |
Jun 28, 2007 | 76.05 | 78.07 | 76.15 | 77.09 | 2,858,200 | +1.32(+1.74%) |
Jun 27, 2007 | 75.75 | 76.44 | 70.35 | 75.77 | 5,196,784 | -1.08(-1.41%) |
Jun 26, 2007 | 78.99 | 79.24 | 76.50 | 76.85 | 2,672,600 | -1.13(-1.45%) |
Jun 25, 2007 | 77.50 | 79.37 | 76.63 | 77.98 | 2,983,700 | +0.98(+1.27%) |
Jun 22, 2007 | 78.00 | 79.57 | 76.80 | 77.00 | 2,803,125 | -2.20(-2.78%) |
Jun 21, 2007 | 77.70 | 79.20 | 74.67 | 79.20 | 5,095,558 | +2.10(+2.72%) |
Jun 20, 2007 | 80.15 | 80.37 | 76.98 | 77.10 | 3,182,900 | -3.19(-3.97%) |
Jun 19, 2007 | 79.89 | 80.85 | 79.14 | 80.29 | 3,590,300 | +0.83(+1.04%) |
Jun 18, 2007 | 78.77 | 79.90 | 77.75 | 79.46 | 3,827,900 | +1.84(+2.37%) |
Jun 15, 2007 | 77.38 | 78.00 | 77.00 | 77.62 | 2,663,000 | +1.61(+2.12%) |
Jun 14, 2007 | 75.65 | 77.82 | 75.65 | 76.01 | 3,284,800 | +0.48(+0.64%) |
Jun 13, 2007 | 73.44 | 75.53 | 73.44 | 75.53 | 3,992,000 | +2.17(+2.96%) |
Jun 12, 2007 | 73.04 | 74.59 | 72.48 | 73.36 | 3,352,500 | -0.06(-0.08%) |
Jun 11, 2007 | 74.50 | 75.73 | 73.23 | 73.42 | 2,934,127 | -0.61(-0.82%) |
Jun 08, 2007 | 71.52 | 74.15 | 70.14 | 74.03 | 3,999,259 | +2.68(+3.76%) |
Jun 07, 2007 | 74.07 | 76.45 | 70.04 | 71.35 | 6,963,100 | -2.72(-3.67%) |
Jun 06, 2007 | 74.09 | 74.80 | 72.78 | 74.07 | 2,896,720 | -0.65(-0.87%) |
Jun 05, 2007 | 73.78 | 75.17 | 73.92 | 74.72 | 3,068,500 | +0.84(+1.14%) |
Jun 04, 2007 | 71.90 | 74.09 | 71.72 | 73.88 | 2,581,940 | +1.16(+1.60%) |