Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 137.28 | 143.44 | 136.12 | 140.68 | 473,492 | +3.29(+2.40%) |
Mar 28, 2008 | 137.81 | 144.00 | 137.39 | 137.39 | 809,724 | -2.15(-1.54%) |
Mar 27, 2008 | 145.81 | 148.07 | 139.18 | 139.54 | 1,583,141 | -12.80(-8.40%) |
Mar 26, 2008 | 155.51 | 156.40 | 151.24 | 152.34 | 666,058 | -3.87(-2.48%) |
Mar 25, 2008 | 153.03 | 159.12 | 151.72 | 156.21 | 867,034 | +1.51(+0.98%) |
Mar 24, 2008 | 137.99 | 159.79 | 134.91 | 154.70 | 2,253,419 | +12.70(+8.94%) |
Mar 21, 2008 | 130.90 | 142.88 | 128.25 | 142.00 | 1,279,562 | +0.00(+0.00%) |
Mar 20, 2008 | 130.90 | 142.88 | 128.25 | 142.00 | 1,279,562 | +11.07(+8.46%) |
Mar 19, 2008 | 134.36 | 136.77 | 130.41 | 130.93 | 2,368,046 | +2.18(+1.70%) |
Mar 18, 2008 | 124.88 | 128.93 | 120.62 | 128.75 | 1,273,633 | +6.69(+5.48%) |
Mar 17, 2008 | 119.54 | 123.61 | 114.18 | 122.06 | 1,296,025 | -1.27(-1.03%) |
Mar 14, 2008 | 130.94 | 130.94 | 122.12 | 123.33 | 791,000 | -5.15(-4.01%) |
Mar 13, 2008 | 123.75 | 130.01 | 120.95 | 128.48 | 1,288,533 | +2.06(+1.63%) |
Mar 12, 2008 | 130.22 | 133.21 | 125.98 | 126.42 | 746,207 | -3.22(-2.49%) |
Mar 11, 2008 | 126.09 | 129.64 | 124.36 | 129.64 | 853,946 | +7.28(+5.95%) |
Mar 10, 2008 | 125.78 | 127.75 | 121.91 | 122.37 | 685,189 | -4.11(-3.25%) |
Mar 07, 2008 | 127.31 | 131.36 | 124.59 | 126.47 | 1,267,745 | -0.98(-0.77%) |
Mar 06, 2008 | 137.63 | 137.63 | 126.78 | 127.46 | 1,308,006 | -12.02(-8.62%) |
Mar 05, 2008 | 137.73 | 141.37 | 135.72 | 139.47 | 1,392,634 | +2.40(+1.75%) |
Mar 04, 2008 | 131.25 | 137.55 | 131.25 | 137.08 | 1,088,963 | +4.71(+3.56%) |
Mar 03, 2008 | 131.94 | 132.68 | 126.58 | 132.37 | 1,374,634 | -0.78(-0.59%) |
Feb 29, 2008 | 135.83 | 135.83 | 132.50 | 133.15 | 757,720 | -2.72(-2.00%) |
Feb 28, 2008 | 139.25 | 139.94 | 135.34 | 135.87 | 484,154 | -2.82(-2.04%) |
Feb 27, 2008 | 134.63 | 141.04 | 134.29 | 138.70 | 638,147 | +2.38(+1.74%) |
Feb 26, 2008 | 130.22 | 138.48 | 130.22 | 136.32 | 816,576 | +2.98(+2.24%) |
Feb 25, 2008 | 127.25 | 134.13 | 126.25 | 133.34 | 709,177 | +5.47(+4.28%) |
Feb 22, 2008 | 129.50 | 130.02 | 123.53 | 127.86 | 1,156,009 | -1.69(-1.30%) |
Feb 21, 2008 | 130.91 | 133.14 | 129.11 | 129.55 | 432,070 | -1.94(-1.47%) |
Feb 20, 2008 | 127.12 | 133.29 | 124.59 | 131.49 | 968,512 | +1.71(+1.32%) |
Feb 19, 2008 | 136.77 | 137.27 | 124.14 | 129.78 | 3,515,818 | -5.11(-3.79%) |
Feb 18, 2008 | 136.08 | 136.09 | 132.21 | 134.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.08 | 136.09 | 132.21 | 134.89 | 613,481 | -1.96(-1.44%) |
Feb 14, 2008 | 142.48 | 144.04 | 136.47 | 136.86 | 1,058,151 | -5.06(-3.57%) |
Feb 13, 2008 | 142.89 | 143.94 | 140.29 | 141.92 | 540,116 | -0.46(-0.32%) |
Feb 12, 2008 | 139.18 | 143.43 | 139.18 | 142.38 | 528,284 | +3.10(+2.23%) |
Feb 11, 2008 | 141.94 | 141.94 | 138.08 | 139.28 | 543,123 | -1.89(-1.34%) |
Feb 08, 2008 | 141.66 | 143.93 | 140.34 | 141.18 | 482,119 | +0.14(+0.10%) |
Feb 07, 2008 | 141.36 | 142.79 | 140.23 | 141.04 | 832,214 | +0.09(+0.06%) |
Feb 06, 2008 | 143.74 | 146.88 | 140.18 | 140.95 | 755,654 | -3.50(-2.42%) |
Feb 05, 2008 | 149.17 | 150.10 | 144.42 | 144.45 | 775,830 | -6.99(-4.62%) |
Feb 04, 2008 | 149.84 | 151.83 | 148.42 | 151.44 | 479,032 | -0.52(-0.34%) |
Feb 01, 2008 | 153.81 | 153.81 | 148.68 | 151.96 | 1,009,065 | +0.10(+0.07%) |
Jan 31, 2008 | 144.53 | 152.34 | 144.53 | 151.86 | 680,039 | +3.03(+2.04%) |
Jan 30, 2008 | 144.84 | 159.84 | 144.84 | 148.82 | 1,547,862 | -2.38(-1.57%) |
Jan 29, 2008 | 146.62 | 151.39 | 146.14 | 151.20 | 803,211 | +6.12(+4.22%) |
Jan 28, 2008 | 143.35 | 145.91 | 141.07 | 145.08 | 430,761 | +1.74(+1.21%) |
Jan 25, 2008 | 148.38 | 150.22 | 142.99 | 143.35 | 637,511 | -3.75(-2.55%) |
Jan 24, 2008 | 146.94 | 151.11 | 144.97 | 147.10 | 986,298 | +3.78(+2.64%) |
Jan 23, 2008 | 138.28 | 146.70 | 133.38 | 143.32 | 1,368,002 | +3.45(+2.47%) |
Jan 22, 2008 | 134.36 | 143.05 | 130.91 | 139.87 | 1,613,711 | +1.03(+0.74%) |
Jan 21, 2008 | 141.32 | 143.46 | 137.12 | 138.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 141.32 | 143.46 | 137.12 | 138.83 | 1,333,807 | -2.38(-1.68%) |
Jan 17, 2008 | 147.97 | 150.19 | 139.69 | 141.21 | 2,290,408 | +0.86(+0.61%) |
Jan 16, 2008 | 137.88 | 141.22 | 133.20 | 140.35 | 1,519,875 | +0.92(+0.66%) |
Jan 15, 2008 | 144.92 | 144.92 | 139.10 | 139.43 | 705,951 | -4.16(-2.90%) |
Jan 14, 2008 | 141.94 | 143.97 | 141.74 | 143.59 | 533,233 | +2.99(+2.13%) |
Jan 11, 2008 | 142.62 | 143.18 | 138.90 | 140.60 | 440,652 | -3.29(-2.28%) |
Jan 10, 2008 | 137.32 | 146.04 | 134.61 | 143.88 | 2,265,372 | +6.24(+4.53%) |
Jan 09, 2008 | 139.59 | 141.08 | 135.39 | 137.65 | 869,806 | -0.93(-0.67%) |
Jan 08, 2008 | 144.37 | 145.09 | 138.58 | 138.58 | 813,203 | -3.84(-2.69%) |
Jan 07, 2008 | 147.68 | 147.68 | 141.09 | 142.42 | 1,225,828 | -2.95(-2.03%) |
Jan 04, 2008 | 156.74 | 156.74 | 143.71 | 145.37 | 957,706 | -10.21(-6.56%) |
Jan 03, 2008 | 150.09 | 156.47 | 150.09 | 155.58 | 1,196,002 | +7.23(+4.87%) |
Jan 02, 2008 | 149.38 | 149.78 | 146.58 | 148.35 | 317,124 | -1.03(-0.69%) |
Jan 01, 2008 | 151.37 | 151.37 | 147.32 | 149.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 151.37 | 151.37 | 147.32 | 149.38 | 343,252 | -1.76(-1.16%) |
Dec 28, 2007 | 148.82 | 152.04 | 148.55 | 151.13 | 758,823 | +0.74(+0.49%) |
Dec 27, 2007 | 150.38 | 152.39 | 149.30 | 150.40 | 628,443 | -2.58(-1.69%) |
Dec 26, 2007 | 150.82 | 153.79 | 147.97 | 152.98 | 459,794 | +1.76(+1.16%) |
Dec 24, 2007 | 150.19 | 151.75 | 149.55 | 151.22 | 163,978 | +2.30(+1.54%) |
Dec 21, 2007 | 143.96 | 150.18 | 143.80 | 148.93 | 709,864 | +7.57(+5.36%) |
Dec 20, 2007 | 142.69 | 143.27 | 140.12 | 141.36 | 176,922 | -0.85(-0.60%) |
Dec 19, 2007 | 138.67 | 143.72 | 138.67 | 142.21 | 590,689 | +1.45(+1.03%) |
Dec 18, 2007 | 142.49 | 143.18 | 138.81 | 140.76 | 601,883 | +0.73(+0.52%) |
Dec 17, 2007 | 144.34 | 144.34 | 140.03 | 140.03 | 402,410 | -3.93(-2.73%) |
Dec 14, 2007 | 143.31 | 144.97 | 141.84 | 143.97 | 449,199 | -0.01(-0.01%) |
Dec 13, 2007 | 141.25 | 143.98 | 139.54 | 143.98 | 494,226 | +0.67(+0.47%) |
Dec 12, 2007 | 151.57 | 151.57 | 141.25 | 143.31 | 1,286,390 | -3.96(-2.69%) |
Dec 11, 2007 | 154.07 | 154.07 | 146.18 | 147.28 | 878,771 | -5.03(-3.30%) |
Dec 10, 2007 | 148.16 | 154.71 | 147.83 | 152.30 | 805,674 | +5.44(+3.70%) |
Dec 07, 2007 | 147.69 | 149.07 | 145.82 | 146.87 | 515,799 | +0.14(+0.10%) |
Dec 06, 2007 | 139.87 | 146.79 | 139.35 | 146.72 | 665,337 | +7.54(+5.42%) |
Dec 05, 2007 | 144.23 | 144.23 | 137.36 | 139.18 | 663,590 | -0.85(-0.60%) |
Dec 04, 2007 | 139.87 | 141.16 | 138.94 | 140.03 | 703,980 | -0.16(-0.11%) |
Dec 03, 2007 | 139.07 | 140.43 | 135.88 | 140.19 | 589,118 | +3.51(+2.57%) |
Nov 30, 2007 | 138.97 | 139.75 | 136.11 | 136.68 | 425,941 | +0.51(+0.37%) |
Nov 29, 2007 | 137.80 | 138.24 | 135.43 | 136.17 | 419,881 | -1.94(-1.40%) |
Nov 28, 2007 | 133.14 | 138.83 | 133.14 | 138.10 | 1,060,371 | +5.82(+4.40%) |
Nov 27, 2007 | 129.62 | 132.50 | 128.33 | 132.29 | 451,376 | +3.51(+2.73%) |
Nov 26, 2007 | 131.25 | 131.80 | 128.71 | 128.78 | 394,800 | -2.55(-1.94%) |
Nov 23, 2007 | 131.25 | 132.08 | 130.19 | 131.32 | 332,803 | +2.21(+1.71%) |
Nov 21, 2007 | 128.64 | 131.19 | 125.47 | 129.12 | 918,870 | -0.24(-0.19%) |
Nov 20, 2007 | 127.81 | 131.80 | 125.86 | 129.36 | 539,329 | +2.34(+1.84%) |
Nov 19, 2007 | 130.24 | 131.14 | 126.36 | 127.02 | 718,192 | -5.44(-4.10%) |
Nov 16, 2007 | 136.08 | 136.08 | 130.41 | 132.45 | 701,157 | -2.94(-2.17%) |
Nov 15, 2007 | 135.05 | 135.97 | 134.09 | 135.39 | 718,718 | +0.37(+0.28%) |
Nov 14, 2007 | 135.31 | 136.84 | 133.84 | 135.02 | 519,590 | +0.20(+0.15%) |
Nov 13, 2007 | 130.48 | 135.10 | 130.48 | 134.82 | 475,723 | +4.62(+3.55%) |
Nov 12, 2007 | 133.14 | 135.04 | 129.84 | 130.20 | 704,988 | -1.54(-1.17%) |
Nov 09, 2007 | 128.71 | 133.87 | 127.95 | 131.74 | 549,066 | +0.21(+0.16%) |
Nov 08, 2007 | 132.29 | 133.83 | 128.06 | 131.53 | 688,095 | -0.93(-0.70%) |
Nov 07, 2007 | 133.07 | 135.04 | 131.93 | 132.46 | 776,418 | -3.13(-2.31%) |
Nov 06, 2007 | 135.39 | 135.85 | 132.12 | 135.60 | 582,290 | +0.90(+0.67%) |
Nov 05, 2007 | 137.04 | 137.04 | 133.87 | 134.70 | 1,122,883 | -2.62(-1.91%) |
Nov 02, 2007 | 139.07 | 139.33 | 133.96 | 137.32 | 865,597 | -0.79(-0.57%) |
Nov 01, 2007 | 141.25 | 141.45 | 136.91 | 138.11 | 580,838 | -4.48(-3.14%) |
Oct 31, 2007 | 136.42 | 142.84 | 136.20 | 142.59 | 868,210 | +6.39(+4.69%) |
Oct 30, 2007 | 135.42 | 137.25 | 135.07 | 136.19 | 818,283 | +0.61(+0.45%) |
Oct 29, 2007 | 137.28 | 137.28 | 135.07 | 135.59 | 382,436 | -1.13(-0.83%) |
Oct 26, 2007 | 135.73 | 139.83 | 134.80 | 136.72 | 1,050,066 | +2.26(+1.68%) |
Oct 25, 2007 | 132.63 | 136.37 | 132.34 | 134.46 | 1,738,742 | +4.08(+3.13%) |
Oct 24, 2007 | 131.74 | 131.90 | 126.92 | 130.38 | 748,036 | -1.67(-1.26%) |
Oct 23, 2007 | 131.43 | 132.25 | 130.28 | 132.05 | 593,320 | +1.25(+0.95%) |
Oct 22, 2007 | 128.16 | 131.54 | 126.98 | 130.80 | 334,976 | +2.15(+1.67%) |
Oct 19, 2007 | 131.77 | 133.36 | 127.89 | 128.65 | 715,671 | -3.33(-2.52%) |
Oct 18, 2007 | 129.19 | 132.29 | 128.70 | 131.98 | 1,736,855 | -3.07(-2.27%) |
Oct 17, 2007 | 132.63 | 136.96 | 129.36 | 135.04 | 1,868,640 | +8.14(+6.41%) |
Oct 16, 2007 | 125.39 | 127.19 | 124.50 | 126.91 | 373,292 | +1.99(+1.59%) |
Oct 15, 2007 | 126.43 | 126.52 | 124.23 | 124.92 | 318,866 | -1.86(-1.47%) |
Oct 12, 2007 | 126.64 | 127.56 | 125.61 | 126.78 | 498,691 | +0.10(+0.08%) |
Oct 11, 2007 | 121.89 | 129.59 | 125.23 | 126.68 | 382,291 | -1.01(-0.79%) |
Oct 10, 2007 | 128.35 | 128.43 | 126.22 | 127.69 | 455,730 | -0.66(-0.52%) |
Oct 09, 2007 | 123.52 | 128.36 | 123.19 | 128.35 | 617,268 | +4.87(+3.94%) |
Oct 08, 2007 | 123.55 | 124.09 | 122.71 | 123.48 | 291,145 | -0.07(-0.06%) |
Oct 05, 2007 | 122.26 | 123.64 | 121.75 | 123.55 | 267,487 | +1.58(+1.29%) |
Oct 04, 2007 | 122.92 | 122.99 | 118.63 | 121.97 | 653,987 | -1.22(-0.99%) |
Oct 03, 2007 | 121.41 | 124.08 | 120.92 | 123.19 | 450,795 | +1.41(+1.16%) |
Oct 02, 2007 | 121.68 | 122.66 | 121.06 | 121.78 | 321,043 | +0.68(+0.56%) |
Oct 01, 2007 | 119.92 | 121.42 | 119.31 | 121.10 | 526,992 | +1.62(+1.36%) |
Sep 28, 2007 | 118.91 | 119.71 | 118.72 | 119.48 | 272,132 | +0.57(+0.48%) |
Sep 27, 2007 | 116.28 | 118.91 | 116.23 | 118.91 | 271,986 | +2.65(+2.28%) |
Sep 26, 2007 | 116.44 | 117.01 | 114.32 | 116.26 | 303,626 | -0.10(-0.08%) |
Sep 25, 2007 | 113.97 | 116.36 | 113.11 | 116.36 | 358,488 | +2.60(+2.29%) |
Sep 24, 2007 | 117.23 | 117.23 | 113.69 | 113.75 | 216,254 | -3.43(-2.93%) |
Sep 21, 2007 | 115.13 | 117.89 | 115.06 | 117.19 | 342,958 | +2.29(+1.99%) |
Sep 20, 2007 | 117.41 | 117.82 | 113.75 | 114.90 | 341,943 | -2.70(-2.30%) |
Sep 19, 2007 | 117.12 | 120.58 | 116.86 | 117.60 | 750,503 | +0.81(+0.70%) |
Sep 18, 2007 | 109.55 | 117.13 | 109.55 | 116.79 | 772,419 | +7.92(+7.28%) |
Sep 17, 2007 | 109.41 | 110.03 | 108.58 | 108.86 | 222,930 | -0.14(-0.13%) |
Sep 14, 2007 | 109.33 | 109.68 | 107.42 | 109.01 | 268,939 | -0.32(-0.30%) |
Sep 13, 2007 | 107.14 | 109.34 | 106.45 | 109.33 | 194,338 | +2.73(+2.56%) |
Sep 12, 2007 | 107.96 | 108.18 | 105.35 | 106.60 | 374,163 | -1.97(-1.81%) |
Sep 11, 2007 | 104.94 | 109.01 | 104.94 | 108.57 | 423,945 | +3.78(+3.60%) |
Sep 10, 2007 | 105.31 | 106.02 | 103.25 | 104.80 | 216,109 | -0.34(-0.32%) |
Sep 07, 2007 | 106.62 | 106.81 | 104.67 | 105.14 | 352,828 | -2.82(-2.62%) |
Sep 06, 2007 | 109.15 | 109.15 | 106.80 | 107.96 | 284,468 | -0.03(-0.03%) |
Sep 05, 2007 | 107.66 | 108.59 | 106.24 | 107.99 | 302,320 | -0.59(-0.55%) |
Sep 04, 2007 | 106.07 | 109.39 | 105.49 | 108.59 | 183,163 | +1.72(+1.61%) |
Aug 31, 2007 | 108.09 | 108.24 | 106.31 | 106.86 | 265,600 | +0.66(+0.62%) |
Aug 30, 2007 | 105.48 | 107.11 | 105.00 | 106.20 | 308,996 | -0.41(-0.38%) |
Aug 29, 2007 | 104.21 | 106.68 | 103.06 | 106.61 | 517,849 | +3.02(+2.91%) |
Aug 28, 2007 | 107.70 | 108.11 | 103.36 | 103.59 | 452,392 | -4.80(-4.43%) |
Aug 27, 2007 | 109.21 | 110.38 | 108.17 | 108.39 | 337,588 | -0.92(-0.84%) |
Aug 24, 2007 | 110.38 | 110.38 | 106.82 | 109.32 | 391,434 | -0.83(-0.76%) |
Aug 23, 2007 | 110.69 | 111.62 | 109.48 | 110.15 | 791,432 | -0.37(-0.33%) |
Aug 22, 2007 | 110.58 | 112.61 | 108.93 | 110.52 | 1,171,691 | +1.30(+1.19%) |
Aug 21, 2007 | 108.50 | 109.86 | 107.48 | 109.21 | 390,563 | +0.28(+0.26%) |
Aug 20, 2007 | 111.33 | 111.33 | 106.49 | 108.93 | 531,201 | -2.17(-1.95%) |
Aug 17, 2007 | 108.86 | 112.31 | 108.04 | 111.10 | 1,464,723 | +5.49(+5.20%) |
Aug 16, 2007 | 99.73 | 106.31 | 95.91 | 105.61 | 1,473,577 | +5.50(+5.49%) |
Aug 15, 2007 | 98.29 | 103.79 | 98.29 | 100.11 | 1,041,794 | -1.11(-1.10%) |
Aug 14, 2007 | 106.45 | 107.28 | 99.60 | 101.22 | 2,221,323 | -4.04(-3.84%) |
Aug 13, 2007 | 110.63 | 116.27 | 104.80 | 105.27 | 1,141,067 | -3.60(-3.30%) |
Aug 10, 2007 | 105.42 | 112.08 | 103.39 | 108.86 | 1,146,147 | +1.08(+1.00%) |
Aug 09, 2007 | 109.52 | 112.93 | 104.31 | 107.78 | 1,090,269 | -4.17(-3.73%) |
Aug 08, 2007 | 109.52 | 113.68 | 109.52 | 111.96 | 864,436 | +3.05(+2.80%) |
Aug 07, 2007 | 106.80 | 109.62 | 106.24 | 108.91 | 829,875 | +1.22(+1.13%) |
Aug 06, 2007 | 104.06 | 107.69 | 103.69 | 107.69 | 750,503 | +4.00(+3.85%) |
Aug 03, 2007 | 104.21 | 108.83 | 103.29 | 103.69 | 1,138,310 | -5.13(-4.72%) |
Aug 02, 2007 | 107.05 | 110.45 | 106.98 | 108.83 | 684,756 | +1.71(+1.60%) |
Aug 01, 2007 | 110.10 | 110.79 | 105.69 | 107.12 | 1,184,318 | -2.78(-2.53%) |
Jul 31, 2007 | 114.03 | 115.10 | 109.70 | 109.90 | 666,034 | -3.38(-2.98%) |
Jul 30, 2007 | 111.96 | 114.28 | 109.97 | 113.27 | 899,124 | +0.65(+0.58%) |
Jul 27, 2007 | 113.42 | 114.72 | 111.00 | 112.62 | 676,193 | -1.34(-1.18%) |
Jul 26, 2007 | 114.96 | 115.05 | 111.27 | 113.96 | 803,914 | -2.34(-2.01%) |
Jul 25, 2007 | 116.10 | 116.88 | 114.93 | 116.30 | 707,398 | +1.34(+1.16%) |
Jul 24, 2007 | 117.82 | 117.82 | 113.42 | 114.97 | 1,147,453 | -3.77(-3.17%) |
Jul 23, 2007 | 119.20 | 120.30 | 117.83 | 118.74 | 616,687 | +0.56(+0.48%) |
Jul 20, 2007 | 119.56 | 119.96 | 116.34 | 118.17 | 1,093,027 | -2.34(-1.94%) |
Jul 19, 2007 | 123.09 | 124.00 | 118.59 | 120.51 | 1,989,249 | +0.42(+0.35%) |
Jul 18, 2007 | 113.69 | 120.31 | 113.67 | 120.09 | 2,104,342 | +6.99(+6.18%) |
Jul 17, 2007 | 114.86 | 115.54 | 112.36 | 113.10 | 750,358 | -2.01(-1.75%) |
Jul 16, 2007 | 116.30 | 116.75 | 114.59 | 115.11 | 530,330 | -1.23(-1.05%) |
Jul 13, 2007 | 115.10 | 116.86 | 114.44 | 116.34 | 482,145 | +2.45(+2.15%) |
Jul 12, 2007 | 114.03 | 114.70 | 113.32 | 113.89 | 522,058 | +0.30(+0.27%) |
Jul 11, 2007 | 112.85 | 113.59 | 112.20 | 113.59 | 484,177 | +0.70(+0.62%) |
Jul 10, 2007 | 113.22 | 113.29 | 111.63 | 112.89 | 609,674 | -0.31(-0.27%) |
Jul 09, 2007 | 114.38 | 114.44 | 112.73 | 113.20 | 291,580 | -0.93(-0.81%) |
Jul 06, 2007 | 113.34 | 114.20 | 112.79 | 114.13 | 188,968 | +1.20(+1.07%) |
Jul 05, 2007 | 114.55 | 114.57 | 112.38 | 112.93 | 306,674 | -1.27(-1.12%) |
Jul 03, 2007 | 114.03 | 115.13 | 113.39 | 114.20 | 225,833 | +0.18(+0.16%) |
Jul 02, 2007 | 108.90 | 114.53 | 108.62 | 114.02 | 871,112 | +6.13(+5.68%) |
Jun 29, 2007 | 109.48 | 109.90 | 107.00 | 107.89 | 696,803 | -1.52(-1.39%) |
Jun 28, 2007 | 109.72 | 110.24 | 109.00 | 109.41 | 295,208 | -0.48(-0.44%) |
Jun 27, 2007 | 107.48 | 109.96 | 107.08 | 109.90 | 459,939 | +2.20(+2.05%) |
Jun 26, 2007 | 107.07 | 108.79 | 106.13 | 107.69 | 847,745 | +1.22(+1.14%) |
Jun 25, 2007 | 107.08 | 108.51 | 106.06 | 106.47 | 388,241 | -0.68(-0.63%) |
Jun 22, 2007 | 108.04 | 109.97 | 105.62 | 107.15 | 2,743,236 | -0.78(-0.72%) |
Jun 21, 2007 | 108.64 | 108.83 | 105.80 | 107.93 | 645,569 | -0.85(-0.78%) |
Jun 20, 2007 | 111.35 | 112.05 | 108.59 | 108.77 | 695,206 | -2.20(-1.98%) |
Jun 19, 2007 | 110.34 | 111.34 | 108.83 | 110.97 | 621,186 | +0.54(+0.49%) |
Jun 18, 2007 | 108.86 | 110.65 | 108.39 | 110.43 | 574,452 | +1.64(+1.51%) |
Jun 15, 2007 | 109.01 | 109.62 | 108.17 | 108.79 | 358,633 | +0.47(+0.43%) |
Jun 14, 2007 | 108.19 | 109.23 | 108.06 | 108.33 | 416,833 | +0.18(+0.17%) |
Jun 13, 2007 | 107.69 | 108.53 | 106.67 | 108.15 | 593,320 | +1.14(+1.07%) |
Jun 12, 2007 | 105.76 | 108.86 | 105.76 | 107.00 | 1,294,622 | +0.67(+0.63%) |
Jun 11, 2007 | 105.19 | 106.56 | 104.62 | 106.33 | 440,926 | +1.59(+1.52%) |
Jun 08, 2007 | 102.91 | 104.87 | 102.04 | 104.74 | 755,438 | +1.83(+1.78%) |
Jun 07, 2007 | 104.21 | 104.52 | 102.69 | 102.91 | 535,846 | -1.30(-1.24%) |
Jun 06, 2007 | 104.18 | 105.28 | 104.09 | 104.20 | 369,373 | -0.66(-0.63%) |
Jun 05, 2007 | 105.14 | 107.08 | 104.45 | 104.87 | 361,536 | -0.50(-0.48%) |
Jun 04, 2007 | 105.00 | 105.62 | 104.41 | 105.37 | 312,044 | -0.94(-0.89%) |
Jun 01, 2007 | 105.80 | 106.52 | 105.47 | 106.31 | 595,062 | +0.52(+0.49%) |
May 31, 2007 | 104.93 | 106.43 | 103.35 | 105.79 | 1,449,919 | +4.90(+4.86%) |
May 30, 2007 | 100.53 | 100.94 | 99.99 | 100.89 | 276,631 | +0.01(+0.01%) |
May 29, 2007 | 101.28 | 101.78 | 99.91 | 100.88 | 413,205 | +0.99(+0.99%) |
May 25, 2007 | 100.61 | 100.93 | 99.29 | 99.89 | 447,893 | -0.90(-0.89%) |
May 24, 2007 | 101.53 | 102.11 | 100.11 | 100.79 | 475,469 | -0.75(-0.74%) |
May 23, 2007 | 102.04 | 103.08 | 101.01 | 101.54 | 490,418 | -0.01(-0.01%) |
May 22, 2007 | 102.19 | 102.72 | 101.35 | 101.55 | 358,778 | -0.65(-0.63%) |
May 21, 2007 | 103.49 | 103.56 | 101.08 | 102.19 | 934,682 | +0.08(+0.08%) |
May 18, 2007 | 102.25 | 102.72 | 101.83 | 102.11 | 507,979 | +0.07(+0.07%) |
May 17, 2007 | 100.02 | 102.38 | 99.60 | 102.04 | 767,630 | +2.34(+2.35%) |
May 16, 2007 | 100.17 | 100.66 | 99.00 | 99.70 | 396,224 | -0.08(-0.08%) |
May 15, 2007 | 101.19 | 102.01 | 99.53 | 99.78 | 571,549 | -1.30(-1.29%) |
May 14, 2007 | 102.59 | 102.87 | 100.36 | 101.08 | 648,182 | -1.64(-1.60%) |
May 11, 2007 | 101.46 | 104.31 | 101.46 | 102.72 | 616,342 | +2.37(+2.36%) |
May 10, 2007 | 100.08 | 101.21 | 99.91 | 100.35 | 498,981 | -0.33(-0.33%) |
May 09, 2007 | 101.04 | 101.67 | 99.63 | 100.68 | 655,294 | -0.82(-0.81%) |
May 08, 2007 | 101.86 | 102.21 | 101.02 | 101.50 | 442,087 | -0.76(-0.74%) |
May 07, 2007 | 102.61 | 103.71 | 101.32 | 102.26 | 640,562 | -0.34(-0.34%) |
May 04, 2007 | 102.69 | 103.17 | 102.26 | 102.61 | 386,064 | -0.04(-0.03%) |
May 03, 2007 | 102.59 | 103.29 | 102.31 | 102.64 | 417,269 | +0.22(+0.22%) |
May 02, 2007 | 102.17 | 103.90 | 101.89 | 102.42 | 581,854 | -0.14(-0.13%) |
May 01, 2007 | 103.09 | 103.36 | 101.63 | 102.56 | 560,084 | -0.59(-0.57%) |
Apr 30, 2007 | 104.38 | 104.42 | 102.99 | 103.14 | 672,710 | -1.23(-1.18%) |
Apr 27, 2007 | 105.36 | 105.84 | 103.56 | 104.38 | 519,881 | -0.98(-0.93%) |
Apr 26, 2007 | 105.59 | 111.24 | 105.27 | 105.36 | 419,155 | +0.06(+0.06%) |
Apr 25, 2007 | 105.76 | 105.82 | 103.94 | 105.29 | 463,132 | +0.11(+0.11%) |
Apr 24, 2007 | 105.00 | 105.80 | 103.35 | 105.18 | 483,016 | -0.02(-0.02%) |
Apr 23, 2007 | 106.86 | 107.47 | 104.80 | 105.20 | 502,609 | -1.48(-1.39%) |
Apr 20, 2007 | 108.52 | 108.80 | 106.17 | 106.69 | 515,091 | -1.12(-1.04%) |
Apr 19, 2007 | 108.86 | 108.86 | 105.54 | 107.80 | 1,452,241 | -2.71(-2.45%) |
Apr 18, 2007 | 110.86 | 112.19 | 110.24 | 110.51 | 444,554 | -0.83(-0.74%) |
Apr 17, 2007 | 110.93 | 111.96 | 110.62 | 111.34 | 292,015 | +0.68(+0.62%) |
Apr 16, 2007 | 109.28 | 110.89 | 109.28 | 110.65 | 361,246 | +1.89(+1.74%) |
Apr 13, 2007 | 108.08 | 108.89 | 107.67 | 108.77 | 281,275 | +0.93(+0.86%) |
Apr 12, 2007 | 107.31 | 108.62 | 105.91 | 107.84 | 418,285 | -0.36(-0.33%) |
Apr 11, 2007 | 109.03 | 109.04 | 107.58 | 108.19 | 164,295 | -1.08(-0.98%) |
Apr 10, 2007 | 107.05 | 109.32 | 107.05 | 109.27 | 264,439 | +2.22(+2.07%) |
Apr 09, 2007 | 107.66 | 108.36 | 106.92 | 107.05 | 306,964 | -0.79(-0.73%) |
Apr 05, 2007 | 107.21 | 108.17 | 107.07 | 107.84 | 162,118 | +0.50(+0.47%) |
Apr 04, 2007 | 107.49 | 107.87 | 107.15 | 107.33 | 208,562 | -0.16(-0.15%) |
Apr 03, 2007 | 106.62 | 107.74 | 106.62 | 107.49 | 222,930 | +1.32(+1.24%) |