Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 100.62 | 101.73 | 100.47 | 101.08 | 217,382,464 | +0.25(+0.25%) |
Mar 28, 2008 | 101.04 | 102.21 | 100.45 | 100.83 | 236,030,528 | -0.91(-0.90%) |
Mar 27, 2008 | 102.85 | 103.04 | 101.44 | 101.74 | 293,738,080 | -0.32(-0.32%) |
Mar 26, 2008 | 103.05 | 103.53 | 102.02 | 102.06 | 256,884,896 | -1.25(-1.21%) |
Mar 25, 2008 | 103.36 | 103.89 | 102.53 | 103.31 | 251,645,456 | +0.01(+0.01%) |
Mar 24, 2008 | 102.17 | 104.09 | 102.12 | 103.30 | 272,749,632 | +2.07(+2.04%) |
Mar 21, 2008 | 99.67 | 101.87 | 99.07 | 101.23 | 320,083,680 | +0.00(+0.00%) |
Mar 20, 2008 | 99.67 | 101.87 | 99.07 | 101.23 | 320,049,632 | +1.39(+1.39%) |
Mar 19, 2008 | 102.81 | 103.20 | 99.67 | 99.84 | 451,199,968 | -2.58(-2.51%) |
Mar 18, 2008 | 100.11 | 102.46 | 99.62 | 102.42 | 436,224,896 | +4.09(+4.15%) |
Mar 17, 2008 | 97.01 | 99.07 | 96.62 | 98.33 | 528,679,168 | -0.91(-0.92%) |
Mar 14, 2008 | 101.76 | 101.79 | 97.93 | 99.24 | 632,362,368 | -1.69(-1.67%) |
Mar 13, 2008 | 99.34 | 101.66 | 98.56 | 100.93 | 458,649,920 | +0.25(+0.25%) |
Mar 12, 2008 | 101.73 | 102.53 | 100.53 | 100.68 | 298,867,648 | -0.95(-0.93%) |
Mar 11, 2008 | 100.19 | 101.72 | 97.88 | 101.63 | 445,964,800 | +3.53(+3.59%) |
Mar 10, 2008 | 99.49 | 99.58 | 97.79 | 98.10 | 307,425,376 | -1.31(-1.32%) |
Mar 07, 2008 | 99.35 | 100.97 | 98.55 | 99.41 | 425,863,872 | -1.03(-1.03%) |
Mar 06, 2008 | 101.92 | 102.10 | 100.06 | 100.45 | 323,030,816 | -2.12(-2.07%) |
Mar 05, 2008 | 102.25 | 103.29 | 101.43 | 102.57 | 353,114,496 | +0.64(+0.63%) |
Mar 04, 2008 | 101.34 | 102.24 | 100.39 | 101.93 | 368,468,160 | -0.39(-0.38%) |
Mar 03, 2008 | 102.04 | 102.56 | 101.35 | 102.32 | 251,166,784 | -0.25(-0.24%) |
Feb 29, 2008 | 103.93 | 105.02 | 101.77 | 102.56 | 329,651,584 | -2.34(-2.23%) |
Feb 28, 2008 | 105.18 | 105.74 | 104.66 | 104.90 | 222,484,528 | -1.03(-0.98%) |
Feb 27, 2008 | 105.43 | 106.64 | 105.31 | 105.94 | 219,631,344 | -0.11(-0.10%) |
Feb 26, 2008 | 104.81 | 106.50 | 104.62 | 106.04 | 277,108,928 | +0.79(+0.75%) |
Feb 25, 2008 | 103.88 | 105.50 | 103.30 | 105.25 | 247,747,776 | +1.31(+1.26%) |
Feb 22, 2008 | 103.44 | 104.12 | 101.83 | 103.94 | 268,064,272 | +0.64(+0.62%) |
Feb 21, 2008 | 104.74 | 105.01 | 102.75 | 103.31 | 262,280,304 | -0.87(-0.83%) |
Feb 20, 2008 | 102.69 | 105.46 | 102.52 | 104.17 | 287,898,016 | +0.31(+0.30%) |
Feb 19, 2008 | 104.76 | 104.92 | 103.17 | 103.87 | 189,381,104 | +0.29(+0.28%) |
Feb 18, 2008 | 103.12 | 104.31 | 102.21 | 103.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 103.12 | 104.31 | 102.21 | 103.58 | 200,959,440 | -0.02(-0.02%) |
Feb 14, 2008 | 104.96 | 105.00 | 103.31 | 103.60 | 280,705,440 | -0.92(-0.88%) |
Feb 13, 2008 | 104.24 | 105.08 | 103.58 | 104.52 | 237,328,400 | +1.06(+1.02%) |
Feb 12, 2008 | 103.40 | 104.47 | 102.69 | 103.46 | 334,714,624 | +0.95(+0.93%) |
Feb 11, 2008 | 102.01 | 102.88 | 101.20 | 102.51 | 245,965,392 | +0.52(+0.51%) |
Feb 08, 2008 | 102.00 | 102.87 | 101.25 | 101.99 | 289,166,880 | -0.66(-0.64%) |
Feb 07, 2008 | 101.02 | 103.31 | 100.96 | 102.65 | 388,101,024 | +0.67(+0.66%) |
Feb 06, 2008 | 103.15 | 103.66 | 101.48 | 101.97 | 326,986,976 | -0.83(-0.81%) |
Feb 05, 2008 | 104.19 | 104.43 | 102.45 | 102.80 | 374,079,712 | -2.83(-2.68%) |
Feb 04, 2008 | 106.69 | 106.76 | 105.49 | 105.63 | 164,566,784 | -1.35(-1.26%) |
Feb 01, 2008 | 105.72 | 107.00 | 105.40 | 106.98 | 269,432,064 | +1.69(+1.61%) |
Jan 31, 2008 | 102.24 | 111.81 | 102.09 | 105.28 | 447,995,840 | +1.89(+1.82%) |
Jan 30, 2008 | 103.91 | 106.18 | 103.16 | 103.40 | 436,673,088 | -0.77(-0.74%) |
Jan 29, 2008 | 104.31 | 104.58 | 103.38 | 104.17 | 220,343,872 | +0.51(+0.49%) |
Jan 28, 2008 | 102.13 | 103.87 | 101.21 | 103.65 | 284,176,512 | +1.69(+1.65%) |
Jan 25, 2008 | 104.62 | 104.82 | 101.63 | 101.97 | 351,727,488 | -1.49(-1.45%) |
Jan 24, 2008 | 103.07 | 103.82 | 102.17 | 103.46 | 339,025,472 | +0.87(+0.84%) |
Jan 23, 2008 | 97.41 | 102.85 | 97.21 | 102.59 | 667,130,816 | +2.41(+2.40%) |
Jan 22, 2008 | 97.50 | 101.50 | 96.57 | 100.19 | 568,591,936 | -1.03(-1.01%) |
Jan 21, 2008 | 103.27 | 103.48 | 100.48 | 101.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 103.27 | 103.48 | 100.48 | 101.21 | 454,633,184 | -1.05(-1.03%) |
Jan 17, 2008 | 105.62 | 105.67 | 101.88 | 102.26 | 519,607,680 | -2.72(-2.59%) |
Jan 16, 2008 | 105.28 | 106.62 | 104.45 | 104.98 | 494,350,176 | -0.91(-0.86%) |
Jan 15, 2008 | 107.14 | 108.44 | 105.69 | 105.90 | 313,352,000 | -2.38(-2.20%) |
Jan 14, 2008 | 108.19 | 108.72 | 107.61 | 108.28 | 222,160,480 | +0.87(+0.81%) |
Jan 11, 2008 | 107.90 | 108.75 | 106.53 | 107.42 | 348,403,360 | -0.87(-0.81%) |
Jan 10, 2008 | 107.05 | 109.45 | 106.82 | 108.29 | 437,956,640 | +0.70(+0.66%) |
Jan 09, 2008 | 106.60 | 107.91 | 105.54 | 107.58 | 393,865,856 | +1.12(+1.05%) |
Jan 08, 2008 | 108.89 | 109.52 | 106.10 | 106.46 | 425,766,048 | -1.75(-1.62%) |
Jan 07, 2008 | 108.69 | 109.01 | 107.38 | 108.21 | 306,581,120 | -0.09(-0.08%) |
Jan 04, 2008 | 109.86 | 109.94 | 108.00 | 108.30 | 303,108,384 | -2.72(-2.45%) |
Jan 03, 2008 | 111.06 | 111.51 | 110.42 | 111.03 | 163,213,616 | -0.05(-0.05%) |
Jan 02, 2008 | 112.30 | 112.66 | 110.27 | 111.08 | 267,366,816 | -0.98(-0.88%) |
Jan 01, 2008 | 112.74 | 113.13 | 111.94 | 112.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 112.74 | 113.13 | 111.94 | 112.06 | 141,060,240 | -0.84(-0.74%) |
Dec 28, 2007 | 113.84 | 113.90 | 112.59 | 112.89 | 151,818,816 | -0.28(-0.25%) |
Dec 27, 2007 | 114.21 | 114.22 | 112.91 | 113.18 | 160,375,696 | -1.44(-1.26%) |
Dec 26, 2007 | 113.93 | 114.72 | 113.81 | 114.62 | 87,503,712 | +0.25(+0.21%) |
Dec 24, 2007 | 114.06 | 114.56 | 113.80 | 114.37 | 59,498,628 | +0.84(+0.74%) |
Dec 21, 2007 | 112.95 | 113.75 | 112.73 | 113.53 | 190,604,576 | +1.02(+0.91%) |
Dec 20, 2007 | 112.54 | 112.56 | 111.27 | 112.51 | 280,129,216 | +0.70(+0.63%) |
Dec 19, 2007 | 111.85 | 113.24 | 111.09 | 111.81 | 259,507,504 | +0.00(+0.00%) |
Dec 18, 2007 | 111.97 | 112.27 | 110.33 | 111.81 | 320,392,800 | +0.62(+0.56%) |
Dec 17, 2007 | 112.37 | 112.56 | 111.03 | 111.19 | 230,972,304 | -1.61(-1.43%) |
Dec 14, 2007 | 113.38 | 114.27 | 112.74 | 112.80 | 207,594,384 | -1.45(-1.27%) |
Dec 13, 2007 | 113.68 | 114.50 | 112.89 | 114.24 | 309,979,392 | -0.24(-0.21%) |
Dec 12, 2007 | 115.78 | 116.32 | 112.82 | 114.48 | 420,567,456 | +1.12(+0.99%) |
Dec 11, 2007 | 116.60 | 117.18 | 113.30 | 113.36 | 326,451,072 | -3.20(-2.74%) |
Dec 10, 2007 | 115.94 | 116.69 | 115.62 | 116.56 | 161,638,960 | +0.90(+0.78%) |
Dec 07, 2007 | 116.05 | 116.11 | 115.39 | 115.66 | 194,357,104 | -0.02(-0.02%) |
Dec 06, 2007 | 113.91 | 115.89 | 113.87 | 115.68 | 201,602,656 | +1.63(+1.43%) |
Dec 05, 2007 | 113.38 | 114.35 | 113.30 | 114.05 | 223,137,440 | +1.88(+1.67%) |
Dec 04, 2007 | 112.40 | 113.08 | 112.14 | 112.17 | 178,136,544 | -1.01(-0.89%) |
Dec 03, 2007 | 113.58 | 113.78 | 112.89 | 113.19 | 190,396,928 | -0.75(-0.66%) |
Nov 30, 2007 | 114.23 | 114.86 | 112.92 | 113.94 | 290,799,200 | +1.13(+1.01%) |
Nov 29, 2007 | 112.37 | 113.22 | 111.97 | 112.80 | 259,874,976 | +0.04(+0.03%) |
Nov 28, 2007 | 110.51 | 113.03 | 110.47 | 112.76 | 335,398,656 | +3.49(+3.20%) |
Nov 27, 2007 | 108.63 | 109.78 | 108.03 | 109.27 | 383,325,824 | +1.24(+1.15%) |
Nov 26, 2007 | 110.69 | 111.04 | 107.81 | 108.03 | 279,362,144 | -2.44(-2.21%) |
Nov 23, 2007 | 109.65 | 110.63 | 109.37 | 110.47 | 101,364,336 | +1.88(+1.73%) |
Nov 21, 2007 | 109.66 | 110.30 | 108.58 | 108.59 | 338,001,888 | -2.27(-2.05%) |
Nov 20, 2007 | 110.38 | 111.54 | 108.92 | 110.86 | 540,536,448 | +0.67(+0.61%) |
Nov 19, 2007 | 111.35 | 111.41 | 109.75 | 110.18 | 349,243,136 | -1.56(-1.39%) |
Nov 16, 2007 | 112.14 | 112.26 | 110.80 | 111.74 | 402,838,784 | +0.19(+0.17%) |
Nov 15, 2007 | 112.33 | 113.04 | 110.76 | 111.55 | 343,190,976 | -1.63(-1.44%) |
Nov 14, 2007 | 114.37 | 114.50 | 112.50 | 113.18 | 300,524,384 | -0.31(-0.28%) |
Nov 13, 2007 | 111.42 | 113.67 | 111.30 | 113.49 | 249,277,376 | +3.36(+3.05%) |
Nov 12, 2007 | 111.29 | 112.37 | 110.14 | 110.14 | 317,019,808 | -1.10(-0.99%) |
Nov 09, 2007 | 111.66 | 113.08 | 111.05 | 111.24 | 362,358,048 | -1.55(-1.37%) |
Nov 08, 2007 | 113.42 | 114.43 | 111.19 | 112.79 | 488,473,248 | -0.57(-0.51%) |
Nov 07, 2007 | 115.30 | 116.58 | 113.09 | 113.36 | 399,326,912 | -3.19(-2.74%) |
Nov 06, 2007 | 115.62 | 116.58 | 114.89 | 116.55 | 231,753,600 | +1.55(+1.35%) |
Nov 05, 2007 | 114.69 | 115.85 | 113.43 | 115.00 | 295,859,552 | -0.88(-0.76%) |
Nov 02, 2007 | 116.14 | 116.50 | 114.36 | 115.88 | 432,159,168 | +0.13(+0.11%) |
Nov 01, 2007 | 117.49 | 117.58 | 115.42 | 115.75 | 434,387,072 | -2.78(-2.34%) |
Oct 31, 2007 | 118.01 | 119.00 | 117.14 | 118.53 | 288,255,520 | +1.22(+1.04%) |
Oct 30, 2007 | 117.61 | 117.84 | 117.16 | 117.31 | 173,474,960 | -0.82(-0.69%) |
Oct 29, 2007 | 117.98 | 118.37 | 117.69 | 118.13 | 139,372,416 | +0.39(+0.33%) |
Oct 26, 2007 | 117.31 | 117.74 | 116.42 | 117.74 | 230,268,640 | +1.36(+1.17%) |
Oct 25, 2007 | 116.23 | 116.72 | 114.87 | 116.37 | 309,588,928 | +0.28(+0.24%) |
Oct 24, 2007 | 115.89 | 116.30 | 113.43 | 116.10 | 425,999,776 | -0.22(-0.18%) |
Oct 23, 2007 | 116.08 | 116.46 | 115.16 | 116.31 | 234,824,416 | +0.94(+0.81%) |
Oct 22, 2007 | 114.09 | 115.55 | 113.94 | 115.38 | 341,832,736 | +0.67(+0.58%) |
Oct 19, 2007 | 117.33 | 119.93 | 114.70 | 114.71 | 387,658,624 | -3.08(-2.62%) |
Oct 18, 2007 | 117.61 | 118.17 | 117.33 | 117.79 | 193,515,424 | -0.43(-0.36%) |
Oct 17, 2007 | 118.78 | 118.86 | 116.86 | 118.22 | 282,661,952 | +0.36(+0.31%) |
Oct 16, 2007 | 118.34 | 119.93 | 117.62 | 117.86 | 217,070,288 | -0.94(-0.79%) |
Oct 15, 2007 | 119.77 | 119.84 | 117.98 | 118.80 | 210,079,376 | -1.01(-0.84%) |
Oct 12, 2007 | 119.15 | 119.83 | 119.00 | 119.81 | 162,487,904 | +0.66(+0.55%) |
Oct 11, 2007 | 120.28 | 120.73 | 118.44 | 119.16 | 304,652,896 | +0.34(+0.29%) |
Oct 10, 2007 | 118.81 | 118.81 | 118.81 | 118.81 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 118.81 | 118.81 | 118.81 | 118.81 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 119.09 | 119.17 | 118.62 | 118.81 | 92,973,352 | -0.64(-0.53%) |
Oct 05, 2007 | 118.82 | 119.64 | 118.51 | 119.45 | 175,596,208 | +1.40(+1.19%) |
Oct 04, 2007 | 118.11 | 118.23 | 117.72 | 118.05 | 100,115,976 | +0.18(+0.16%) |
Oct 03, 2007 | 117.88 | 118.34 | 117.27 | 117.86 | 155,312,128 | -0.24(-0.20%) |
Oct 02, 2007 | 118.50 | 118.53 | 117.88 | 118.10 | 147,030,352 | -0.16(-0.14%) |
Oct 01, 2007 | 116.96 | 118.61 | 116.88 | 118.26 | 193,236,560 | +1.32(+1.13%) |
Sep 28, 2007 | 117.15 | 117.41 | 116.48 | 116.94 | 174,010,912 | -0.39(-0.33%) |
Sep 27, 2007 | 117.19 | 117.34 | 116.64 | 117.33 | 133,993,240 | +0.69(+0.59%) |
Sep 26, 2007 | 116.69 | 117.09 | 116.03 | 116.64 | 176,837,104 | +0.61(+0.53%) |
Sep 25, 2007 | 115.58 | 116.24 | 115.32 | 116.03 | 185,598,960 | -0.23(-0.20%) |
Sep 24, 2007 | 116.82 | 117.12 | 116.01 | 116.26 | 181,581,808 | -0.22(-0.18%) |
Sep 21, 2007 | 116.93 | 117.35 | 116.30 | 116.47 | 184,569,024 | -0.24(-0.20%) |
Sep 20, 2007 | 117.09 | 117.59 | 116.58 | 116.71 | 228,138,464 | -0.83(-0.70%) |
Sep 19, 2007 | 117.27 | 118.33 | 113.51 | 117.54 | 252,810,720 | +0.69(+0.59%) |
Sep 18, 2007 | 113.68 | 116.88 | 113.53 | 116.85 | 343,546,784 | +3.34(+2.94%) |
Sep 17, 2007 | 113.40 | 114.11 | 113.15 | 113.51 | 143,315,072 | -0.61(-0.54%) |
Sep 14, 2007 | 113.52 | 114.27 | 113.23 | 114.12 | 159,049,472 | -0.01(-0.01%) |
Sep 13, 2007 | 113.34 | 114.54 | 113.58 | 114.13 | 200,748,848 | +0.80(+0.70%) |
Sep 12, 2007 | 112.89 | 113.77 | 112.65 | 113.33 | 195,152,560 | +0.29(+0.26%) |
Sep 11, 2007 | 112.08 | 113.20 | 112.00 | 113.04 | 211,279,040 | +1.30(+1.17%) |
Sep 10, 2007 | 112.30 | 112.45 | 110.62 | 111.74 | 250,936,464 | -0.22(-0.19%) |
Sep 07, 2007 | 112.27 | 112.58 | 111.33 | 111.95 | 307,173,440 | -1.58(-1.39%) |
Sep 06, 2007 | 113.62 | 113.90 | 112.76 | 113.53 | 166,748,736 | +0.26(+0.23%) |
Sep 05, 2007 | 113.32 | 113.71 | 112.67 | 113.27 | 216,900,256 | -0.99(-0.87%) |
Sep 04, 2007 | 113.01 | 114.95 | 112.97 | 114.26 | 156,043,872 | +1.14(+1.01%) |
Aug 31, 2007 | 113.16 | 113.81 | 112.53 | 113.12 | 241,972,976 | +1.10(+0.99%) |
Aug 30, 2007 | 111.67 | 112.81 | 111.37 | 112.01 | 249,662,288 | -0.30(-0.27%) |
Aug 29, 2007 | 110.81 | 112.47 | 110.33 | 112.31 | 270,862,464 | +2.16(+1.96%) |
Aug 28, 2007 | 112.19 | 112.09 | 109.95 | 110.15 | 293,638,464 | -2.48(-2.20%) |
Aug 27, 2007 | 113.32 | 113.68 | 112.46 | 112.63 | 147,410,928 | -1.06(-0.93%) |
Aug 24, 2007 | 112.21 | 113.68 | 112.11 | 113.68 | 168,151,328 | +1.39(+1.24%) |
Aug 23, 2007 | 113.12 | 113.16 | 111.60 | 112.30 | 265,947,168 | -0.10(-0.09%) |
Aug 22, 2007 | 111.86 | 112.51 | 111.39 | 112.40 | 222,896,592 | +1.32(+1.19%) |
Aug 21, 2007 | 110.73 | 111.88 | 110.47 | 111.08 | 204,799,184 | +0.22(+0.20%) |
Aug 20, 2007 | 111.26 | 111.49 | 109.82 | 110.86 | 244,080,304 | -0.05(-0.05%) |
Aug 17, 2007 | 111.52 | 113.70 | 108.36 | 110.91 | 506,442,528 | +2.00(+1.84%) |
Aug 16, 2007 | 107.27 | 109.55 | 105.00 | 108.91 | 712,761,344 | +0.81(+0.75%) |
Aug 15, 2007 | 109.10 | 110.72 | 107.78 | 108.10 | 422,302,496 | -1.51(-1.38%) |
Aug 14, 2007 | 110.95 | 111.94 | 109.38 | 109.61 | 344,426,336 | -1.70(-1.53%) |
Aug 13, 2007 | 112.28 | 112.58 | 111.15 | 111.31 | 237,348,384 | +0.40(+0.36%) |
Aug 10, 2007 | 110.66 | 112.28 | 109.69 | 110.91 | 536,191,616 | -0.52(-0.47%) |
Aug 09, 2007 | 112.99 | 114.93 | 111.35 | 111.43 | 466,586,176 | -3.40(-2.96%) |
Aug 08, 2007 | 113.86 | 115.42 | 112.92 | 114.83 | 358,452,224 | +1.58(+1.39%) |
Aug 07, 2007 | 111.85 | 114.20 | 111.31 | 113.25 | 365,742,496 | +1.20(+1.07%) |
Aug 06, 2007 | 110.99 | 112.53 | 109.24 | 112.06 | 423,676,800 | +1.85(+1.68%) |
Aug 03, 2007 | 111.43 | 113.11 | 109.75 | 110.21 | 468,884,736 | -2.91(-2.58%) |
Aug 02, 2007 | 112.76 | 113.25 | 111.33 | 113.12 | 384,433,760 | +0.90(+0.80%) |
Aug 01, 2007 | 111.27 | 112.67 | 110.33 | 112.23 | 610,163,520 | +0.54(+0.49%) |
Jul 31, 2007 | 113.95 | 114.55 | 111.16 | 111.68 | 412,591,808 | -1.27(-1.13%) |
Jul 30, 2007 | 111.40 | 113.29 | 111.35 | 112.96 | 367,353,152 | +1.74(+1.56%) |
Jul 27, 2007 | 113.59 | 114.10 | 111.17 | 111.22 | 551,647,040 | -2.23(-1.97%) |
Jul 26, 2007 | 115.11 | 115.58 | 112.20 | 113.45 | 606,978,688 | -2.75(-2.37%) |
Jul 25, 2007 | 116.51 | 116.80 | 115.16 | 116.20 | 345,984,224 | +0.24(+0.21%) |
Jul 24, 2007 | 117.36 | 118.24 | 115.55 | 115.96 | 335,067,584 | -2.05(-1.73%) |
Jul 23, 2007 | 118.17 | 118.58 | 117.49 | 118.01 | 158,080,816 | +0.36(+0.31%) |
Jul 20, 2007 | 118.71 | 118.99 | 116.72 | 117.65 | 320,293,568 | -1.20(-1.01%) |
Jul 19, 2007 | 118.95 | 119.20 | 118.61 | 118.85 | 189,378,272 | +0.46(+0.39%) |
Jul 18, 2007 | 118.21 | 118.64 | 117.49 | 118.39 | 304,859,936 | -0.22(-0.18%) |
Jul 17, 2007 | 118.74 | 119.56 | 118.55 | 118.61 | 163,338,464 | -0.06(-0.05%) |
Jul 16, 2007 | 118.79 | 119.20 | 118.47 | 118.67 | 128,334,144 | -0.02(-0.01%) |
Jul 13, 2007 | 118.47 | 119.15 | 118.33 | 118.68 | 145,841,184 | +0.35(+0.30%) |
Jul 12, 2007 | 116.78 | 118.61 | 116.76 | 118.33 | 174,233,056 | +1.84(+1.58%) |
Jul 11, 2007 | 115.54 | 116.53 | 115.36 | 116.49 | 229,028,496 | +0.82(+0.71%) |
Jul 10, 2007 | 116.76 | 116.96 | 115.55 | 115.67 | 235,306,128 | -1.59(-1.36%) |
Jul 09, 2007 | 117.34 | 117.54 | 116.97 | 117.26 | 94,088,024 | +0.02(+0.01%) |
Jul 06, 2007 | 116.68 | 117.39 | 116.44 | 117.25 | 105,824,032 | +0.61(+0.53%) |
Jul 05, 2007 | 116.91 | 116.93 | 116.21 | 116.64 | 116,321,176 | -0.12(-0.10%) |
Jul 03, 2007 | 116.67 | 116.88 | 116.49 | 116.76 | 70,519,984 | +0.42(+0.36%) |
Jul 02, 2007 | 115.51 | 116.44 | 115.55 | 116.34 | 134,818,704 | +1.04(+0.90%) |
Jun 29, 2007 | 115.52 | 116.23 | 114.31 | 115.29 | 260,554,560 | +0.04(+0.03%) |
Jun 28, 2007 | 115.16 | 116.05 | 114.71 | 115.25 | 204,990,032 | -0.02(-0.01%) |
Jun 27, 2007 | 113.50 | 115.40 | 113.48 | 115.27 | 272,747,008 | +1.62(+1.42%) |
Jun 26, 2007 | 115.09 | 115.32 | 113.65 | 113.65 | 258,142,720 | -1.18(-1.03%) |
Jun 25, 2007 | 115.39 | 115.92 | 114.21 | 114.83 | 302,727,456 | -0.55(-0.48%) |
Jun 22, 2007 | 115.98 | 116.32 | 114.85 | 115.39 | 267,656,208 | -1.10(-0.94%) |
Jun 21, 2007 | 115.87 | 116.58 | 115.16 | 116.48 | 267,821,696 | +0.64(+0.56%) |
Jun 20, 2007 | 117.71 | 117.71 | 115.70 | 115.84 | 231,265,344 | -1.63(-1.39%) |
Jun 19, 2007 | 116.92 | 117.56 | 116.77 | 117.47 | 144,997,584 | +0.29(+0.25%) |
Jun 18, 2007 | 117.56 | 117.56 | 117.00 | 117.18 | 115,650,080 | -0.14(-0.12%) |
Jun 15, 2007 | 117.37 | 117.77 | 117.21 | 117.32 | 201,496,144 | +0.16(+0.14%) |
Jun 14, 2007 | 116.54 | 117.36 | 116.52 | 117.16 | 191,508,496 | +0.74(+0.64%) |
Jun 13, 2007 | 115.35 | 116.55 | 114.75 | 116.41 | 252,155,936 | +1.72(+1.50%) |
Jun 12, 2007 | 115.48 | 116.14 | 114.62 | 114.70 | 307,632,096 | -1.32(-1.14%) |
Jun 11, 2007 | 115.68 | 116.46 | 115.50 | 116.01 | 129,909,736 | +0.25(+0.22%) |
Jun 08, 2007 | 114.27 | 115.88 | 114.27 | 115.76 | 230,916,064 | +1.49(+1.30%) |
Jun 07, 2007 | 116.25 | 116.88 | 114.24 | 114.27 | 303,329,472 | -2.10(-1.80%) |
Jun 06, 2007 | 117.16 | 117.22 | 116.31 | 116.37 | 214,152,304 | -1.27(-1.08%) |
Jun 05, 2007 | 117.80 | 117.95 | 117.16 | 117.64 | 166,930,224 | -0.47(-0.40%) |
Jun 04, 2007 | 117.68 | 118.33 | 117.63 | 118.11 | 101,827,976 | +0.02(+0.01%) |
Jun 01, 2007 | 118.01 | 118.34 | 117.65 | 118.09 | 140,618,720 | +0.58(+0.50%) |
May 31, 2007 | 117.83 | 117.94 | 117.36 | 117.51 | 149,885,104 | -0.12(-0.10%) |
May 30, 2007 | 116.15 | 117.68 | 115.99 | 117.63 | 168,702,624 | +0.95(+0.81%) |
May 29, 2007 | 116.51 | 116.88 | 116.08 | 116.68 | 107,017,944 | +0.42(+0.36%) |
May 25, 2007 | 116.14 | 116.51 | 115.87 | 116.26 | 108,697,592 | +0.48(+0.42%) |
May 24, 2007 | 116.91 | 117.42 | 115.53 | 115.78 | 244,981,744 | -1.06(-0.91%) |
May 23, 2007 | 117.33 | 117.65 | 116.77 | 116.83 | 174,559,216 | +0.02(+0.01%) |
May 22, 2007 | 117.09 | 117.39 | 116.79 | 116.82 | 107,189,896 | -0.09(-0.08%) |
May 21, 2007 | 116.95 | 117.44 | 116.88 | 116.91 | 227,904,208 | -0.06(-0.05%) |
May 18, 2007 | 116.42 | 116.97 | 116.35 | 116.97 | 129,408,280 | +1.01(+0.87%) |
May 17, 2007 | 116.05 | 116.47 | 115.81 | 115.96 | 132,500,536 | -0.23(-0.20%) |
May 16, 2007 | 115.52 | 116.21 | 115.25 | 116.19 | 149,608,768 | +0.79(+0.68%) |
May 15, 2007 | 115.52 | 116.24 | 115.11 | 115.40 | 235,859,536 | +0.03(+0.03%) |
May 14, 2007 | 115.68 | 115.96 | 114.80 | 115.37 | 140,978,032 | -0.25(-0.22%) |
May 11, 2007 | 114.86 | 115.68 | 114.75 | 115.62 | 147,974,304 | +0.98(+0.86%) |
May 10, 2007 | 115.68 | 115.75 | 114.40 | 114.64 | 200,507,648 | -1.21(-1.05%) |
May 09, 2007 | 115.46 | 117.12 | 115.25 | 115.85 | 134,318,128 | +0.31(+0.27%) |
May 08, 2007 | 115.39 | 115.67 | 115.06 | 115.54 | 106,113,928 | -0.15(-0.13%) |
May 07, 2007 | 115.64 | 115.88 | 115.58 | 115.69 | 83,095,304 | +0.02(+0.02%) |
May 04, 2007 | 115.56 | 115.82 | 115.13 | 115.67 | 125,790,832 | +0.44(+0.38%) |
May 03, 2007 | 115.10 | 115.27 | 114.24 | 115.23 | 114,614,552 | +0.62(+0.54%) |
May 02, 2007 | 114.12 | 114.93 | 114.01 | 114.61 | 113,748,424 | +0.67(+0.58%) |
May 01, 2007 | 113.75 | 114.56 | 113.18 | 113.94 | 175,389,328 | +0.29(+0.26%) |
Apr 30, 2007 | 114.69 | 114.77 | 113.59 | 113.65 | 131,632,016 | -0.95(-0.83%) |
Apr 27, 2007 | 114.27 | 114.77 | 114.08 | 114.60 | 141,163,504 | -0.09(-0.08%) |
Apr 26, 2007 | 114.57 | 114.81 | 114.27 | 114.70 | 115,789,240 | +0.13(+0.11%) |
Apr 25, 2007 | 113.99 | 114.70 | 113.45 | 114.56 | 142,416,288 | +1.04(+0.92%) |
Apr 24, 2007 | 113.61 | 113.74 | 112.91 | 113.52 | 149,357,168 | +0.05(+0.04%) |
Apr 23, 2007 | 113.72 | 113.99 | 113.41 | 113.48 | 100,799,400 | -0.43(-0.38%) |
Apr 20, 2007 | 113.60 | 113.91 | 112.70 | 113.91 | 161,943,280 | +1.07(+0.94%) |
Apr 19, 2007 | 112.32 | 112.97 | 112.17 | 112.84 | 134,835,408 | -0.03(-0.03%) |
Apr 18, 2007 | 112.36 | 113.20 | 112.33 | 112.87 | 115,270,096 | +0.14(+0.12%) |
Apr 17, 2007 | 112.64 | 112.97 | 112.40 | 112.73 | 141,483,712 | +0.30(+0.27%) |
Apr 16, 2007 | 111.77 | 112.56 | 111.76 | 112.44 | 108,563,984 | +1.06(+0.95%) |
Apr 13, 2007 | 111.06 | 111.38 | 110.64 | 111.38 | 111,130,720 | +0.51(+0.46%) |
Apr 12, 2007 | 110.17 | 111.07 | 109.86 | 110.87 | 151,935,168 | +0.49(+0.44%) |
Apr 11, 2007 | 110.99 | 111.03 | 110.01 | 110.38 | 138,820,768 | -0.45(-0.41%) |
Apr 10, 2007 | 110.62 | 111.02 | 110.57 | 110.83 | 73,888,960 | +0.13(+0.12%) |
Apr 09, 2007 | 110.86 | 110.98 | 110.48 | 110.70 | 66,586,732 | +0.15(+0.14%) |
Apr 05, 2007 | 110.11 | 110.70 | 110.07 | 110.55 | 61,092,404 | +0.30(+0.27%) |
Apr 04, 2007 | 110.13 | 110.33 | 109.72 | 110.25 | 83,510,448 | +0.12(+0.11%) |
Apr 03, 2007 | 109.58 | 110.35 | 109.53 | 110.13 | 107,537,776 | +1.17(+1.08%) |