Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 152.64 | 155.73 | 152.48 | 154.00 | 414,585 | +2.39(+1.58%) |
May 29, 2008 | 146.93 | 153.67 | 146.50 | 151.62 | 528,999 | +4.18(+2.83%) |
May 28, 2008 | 147.85 | 147.95 | 144.41 | 147.44 | 284,740 | +0.54(+0.37%) |
May 27, 2008 | 143.02 | 146.96 | 142.48 | 146.90 | 532,662 | +4.17(+2.93%) |
May 26, 2008 | 139.47 | 145.15 | 139.47 | 142.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 139.47 | 145.15 | 139.47 | 142.72 | 971,195 | +3.53(+2.53%) |
May 22, 2008 | 136.49 | 140.25 | 135.95 | 139.20 | 468,957 | +1.77(+1.28%) |
May 21, 2008 | 141.69 | 141.86 | 136.65 | 137.43 | 302,524 | -4.02(-2.84%) |
May 20, 2008 | 144.70 | 144.70 | 139.83 | 141.45 | 602,931 | -4.52(-3.10%) |
May 19, 2008 | 148.53 | 150.54 | 144.98 | 145.97 | 399,615 | -2.16(-1.46%) |
May 16, 2008 | 150.00 | 150.00 | 146.15 | 148.12 | 255,558 | -1.85(-1.23%) |
May 15, 2008 | 145.95 | 150.13 | 145.01 | 149.97 | 349,202 | +4.03(+2.76%) |
May 14, 2008 | 146.45 | 148.69 | 145.57 | 145.95 | 551,204 | -1.05(-0.71%) |
May 13, 2008 | 149.03 | 149.04 | 144.87 | 146.99 | 590,329 | -0.75(-0.51%) |
May 12, 2008 | 146.62 | 149.97 | 145.80 | 147.75 | 934,626 | +2.64(+1.82%) |
May 09, 2008 | 146.47 | 148.37 | 143.47 | 145.11 | 219,225 | -1.66(-1.13%) |
May 08, 2008 | 146.81 | 147.10 | 143.74 | 146.78 | 371,157 | +1.56(+1.07%) |
May 07, 2008 | 150.90 | 150.90 | 144.56 | 145.22 | 685,999 | -4.65(-3.11%) |
May 06, 2008 | 148.19 | 150.68 | 144.28 | 149.87 | 1,017,541 | +2.43(+1.65%) |
May 05, 2008 | 145.46 | 150.59 | 145.43 | 147.44 | 569,562 | -0.58(-0.39%) |
May 02, 2008 | 146.48 | 148.93 | 144.56 | 148.02 | 527,234 | +2.95(+2.03%) |
May 01, 2008 | 137.07 | 145.48 | 137.07 | 145.07 | 752,164 | +6.95(+5.03%) |
Apr 30, 2008 | 139.98 | 140.81 | 137.52 | 138.12 | 609,541 | +0.68(+0.49%) |
Apr 29, 2008 | 138.27 | 138.88 | 135.84 | 137.45 | 474,097 | -1.28(-0.92%) |
Apr 28, 2008 | 138.68 | 140.11 | 136.56 | 138.73 | 363,228 | -0.46(-0.33%) |
Apr 25, 2008 | 139.91 | 141.48 | 135.69 | 139.18 | 437,366 | +0.57(+0.41%) |
Apr 24, 2008 | 131.28 | 139.09 | 131.28 | 138.61 | 744,197 | +6.15(+4.65%) |
Apr 23, 2008 | 132.45 | 133.96 | 130.60 | 132.46 | 384,921 | -0.73(-0.54%) |
Apr 22, 2008 | 136.81 | 137.39 | 131.23 | 133.18 | 826,667 | -4.99(-3.61%) |
Apr 21, 2008 | 136.95 | 140.16 | 136.65 | 138.17 | 547,762 | -1.71(-1.22%) |
Apr 18, 2008 | 141.66 | 144.04 | 139.16 | 139.88 | 1,253,477 | +1.61(+1.16%) |
Apr 17, 2008 | 138.10 | 138.76 | 135.33 | 138.27 | 1,013,348 | -2.33(-1.66%) |
Apr 16, 2008 | 138.27 | 142.54 | 137.56 | 140.59 | 1,197,931 | +0.14(+0.10%) |
Apr 15, 2008 | 140.46 | 141.26 | 135.52 | 140.45 | 1,076,602 | +1.60(+1.15%) |
Apr 14, 2008 | 141.69 | 142.34 | 137.76 | 138.85 | 545,048 | -3.18(-2.24%) |
Apr 11, 2008 | 142.39 | 147.02 | 141.07 | 142.03 | 847,252 | -8.82(-5.85%) |
Apr 10, 2008 | 149.82 | 153.18 | 149.06 | 150.85 | 310,910 | +0.77(+0.52%) |
Apr 09, 2008 | 151.99 | 152.84 | 147.16 | 150.08 | 612,648 | -2.03(-1.34%) |
Apr 08, 2008 | 150.61 | 154.92 | 149.12 | 152.11 | 724,755 | +1.72(+1.14%) |
Apr 07, 2008 | 154.69 | 155.50 | 150.40 | 150.40 | 454,313 | -0.18(-0.12%) |
Apr 04, 2008 | 151.79 | 154.17 | 148.65 | 150.57 | 644,479 | -2.26(-1.48%) |
Apr 03, 2008 | 149.05 | 154.28 | 146.17 | 152.83 | 558,183 | +3.00(+2.00%) |
Apr 02, 2008 | 150.92 | 151.59 | 145.69 | 149.84 | 872,795 | -1.07(-0.71%) |
Apr 01, 2008 | 142.37 | 151.33 | 142.37 | 150.90 | 1,138,767 | +11.14(+7.97%) |
Mar 31, 2008 | 136.38 | 142.50 | 135.23 | 139.76 | 476,614 | +3.27(+2.40%) |
Mar 28, 2008 | 136.91 | 143.06 | 136.49 | 136.49 | 815,063 | -2.14(-1.54%) |
Mar 27, 2008 | 144.85 | 147.10 | 138.27 | 138.62 | 1,593,580 | -12.72(-8.40%) |
Mar 26, 2008 | 154.49 | 155.38 | 150.25 | 151.34 | 670,450 | -3.85(-2.48%) |
Mar 25, 2008 | 152.03 | 158.08 | 150.72 | 155.19 | 872,751 | +1.50(+0.98%) |
Mar 24, 2008 | 137.09 | 158.75 | 134.02 | 153.69 | 2,268,278 | +12.62(+8.94%) |
Mar 21, 2008 | 130.04 | 141.94 | 127.41 | 141.07 | 1,287,999 | +0.00(+0.00%) |
Mar 20, 2008 | 130.04 | 141.94 | 127.41 | 141.07 | 1,287,999 | +11.00(+8.46%) |
Mar 19, 2008 | 133.48 | 135.87 | 129.56 | 130.07 | 2,383,661 | +2.17(+1.70%) |
Mar 18, 2008 | 124.06 | 128.08 | 119.83 | 127.90 | 1,282,031 | +6.65(+5.48%) |
Mar 17, 2008 | 118.76 | 122.80 | 113.43 | 121.26 | 1,304,570 | -1.26(-1.03%) |
Mar 14, 2008 | 130.08 | 130.08 | 121.32 | 122.52 | 796,215 | -5.12(-4.01%) |
Mar 13, 2008 | 122.93 | 129.16 | 120.16 | 127.64 | 1,297,029 | +2.05(+1.63%) |
Mar 12, 2008 | 129.37 | 132.33 | 125.16 | 125.59 | 751,128 | -3.20(-2.49%) |
Mar 11, 2008 | 125.26 | 128.79 | 123.55 | 128.79 | 859,576 | +7.23(+5.95%) |
Mar 10, 2008 | 124.96 | 126.92 | 121.11 | 121.56 | 689,707 | -4.08(-3.25%) |
Mar 07, 2008 | 126.47 | 130.50 | 123.78 | 125.64 | 1,276,104 | -0.98(-0.77%) |
Mar 06, 2008 | 136.73 | 136.73 | 125.95 | 126.62 | 1,316,631 | -11.94(-8.61%) |
Mar 05, 2008 | 136.83 | 140.44 | 134.83 | 138.56 | 1,401,817 | +2.38(+1.75%) |
Mar 04, 2008 | 130.40 | 136.65 | 130.40 | 136.18 | 1,096,144 | +4.68(+3.56%) |
Mar 03, 2008 | 131.08 | 131.81 | 125.75 | 131.50 | 1,383,698 | -0.77(-0.59%) |
Feb 29, 2008 | 134.94 | 134.94 | 131.63 | 132.28 | 762,716 | -2.70(-2.00%) |
Feb 28, 2008 | 138.34 | 139.03 | 134.45 | 134.98 | 487,346 | -2.81(-2.04%) |
Feb 27, 2008 | 133.75 | 140.12 | 133.41 | 137.79 | 642,355 | +2.36(+1.74%) |
Feb 26, 2008 | 129.37 | 137.58 | 129.37 | 135.43 | 821,960 | +2.96(+2.24%) |
Feb 25, 2008 | 126.42 | 133.25 | 125.43 | 132.46 | 713,853 | +5.43(+4.28%) |
Feb 22, 2008 | 128.66 | 129.17 | 122.72 | 127.03 | 1,163,632 | -1.68(-1.30%) |
Feb 21, 2008 | 130.05 | 132.26 | 128.26 | 128.71 | 434,919 | -1.92(-1.47%) |
Feb 20, 2008 | 126.29 | 132.41 | 123.78 | 130.63 | 974,899 | +1.70(+1.32%) |
Feb 19, 2008 | 135.87 | 136.37 | 123.33 | 128.93 | 3,539,001 | -5.08(-3.79%) |
Feb 18, 2008 | 135.19 | 135.19 | 131.35 | 134.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 135.19 | 135.19 | 131.35 | 134.01 | 617,526 | -1.95(-1.43%) |
Feb 14, 2008 | 141.55 | 143.10 | 135.58 | 135.96 | 1,065,128 | -5.03(-3.57%) |
Feb 13, 2008 | 141.95 | 143.00 | 139.38 | 140.99 | 543,677 | -0.46(-0.32%) |
Feb 12, 2008 | 138.27 | 142.49 | 138.27 | 141.45 | 531,768 | +3.08(+2.23%) |
Feb 11, 2008 | 141.00 | 141.00 | 137.17 | 138.37 | 546,704 | -1.88(-1.34%) |
Feb 08, 2008 | 140.73 | 142.98 | 139.42 | 140.25 | 485,298 | +0.14(+0.10%) |
Feb 07, 2008 | 140.44 | 141.85 | 139.31 | 140.12 | 837,702 | +0.09(+0.06%) |
Feb 06, 2008 | 142.80 | 145.91 | 139.26 | 140.03 | 760,637 | -3.48(-2.42%) |
Feb 05, 2008 | 148.19 | 149.12 | 143.48 | 143.50 | 780,946 | -6.95(-4.62%) |
Feb 04, 2008 | 148.86 | 150.83 | 147.45 | 150.45 | 482,190 | -0.51(-0.34%) |
Feb 01, 2008 | 152.80 | 152.80 | 147.71 | 150.96 | 1,015,719 | +0.10(+0.07%) |
Jan 31, 2008 | 143.58 | 151.34 | 143.58 | 150.86 | 684,524 | +3.01(+2.04%) |
Jan 30, 2008 | 143.89 | 158.79 | 143.89 | 147.85 | 1,558,069 | -2.36(-1.57%) |
Jan 29, 2008 | 145.66 | 150.40 | 145.18 | 150.21 | 808,508 | +6.08(+4.22%) |
Jan 28, 2008 | 142.41 | 144.95 | 140.15 | 144.13 | 433,601 | +1.73(+1.21%) |
Jan 25, 2008 | 147.41 | 149.24 | 142.05 | 142.41 | 641,715 | -3.73(-2.55%) |
Jan 24, 2008 | 145.98 | 150.12 | 144.02 | 146.14 | 992,801 | +3.76(+2.64%) |
Jan 23, 2008 | 137.37 | 145.74 | 132.51 | 142.38 | 1,377,023 | +3.43(+2.47%) |
Jan 22, 2008 | 133.48 | 142.11 | 130.05 | 138.95 | 1,624,352 | +1.03(+0.74%) |
Jan 21, 2008 | 140.40 | 142.52 | 136.22 | 137.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 140.40 | 142.52 | 136.22 | 137.93 | 1,342,602 | -2.36(-1.68%) |
Jan 17, 2008 | 147.00 | 149.21 | 138.77 | 140.29 | 2,305,511 | +0.85(+0.61%) |
Jan 16, 2008 | 136.97 | 140.29 | 132.33 | 139.43 | 1,529,897 | +0.92(+0.66%) |
Jan 15, 2008 | 143.97 | 143.97 | 138.19 | 138.51 | 710,606 | -4.13(-2.90%) |
Jan 14, 2008 | 141.01 | 143.02 | 140.81 | 142.65 | 536,749 | +2.97(+2.13%) |
Jan 11, 2008 | 141.69 | 142.24 | 137.99 | 139.68 | 443,557 | -3.27(-2.28%) |
Jan 10, 2008 | 136.42 | 145.09 | 133.73 | 142.94 | 2,280,310 | +6.19(+4.53%) |
Jan 09, 2008 | 138.68 | 140.16 | 134.50 | 136.75 | 875,542 | -0.92(-0.67%) |
Jan 08, 2008 | 143.42 | 144.14 | 137.67 | 137.67 | 818,565 | -3.81(-2.69%) |
Jan 07, 2008 | 146.71 | 146.71 | 140.16 | 141.48 | 1,233,911 | -2.93(-2.03%) |
Jan 04, 2008 | 155.72 | 155.72 | 142.77 | 144.41 | 964,021 | -10.14(-6.56%) |
Jan 03, 2008 | 149.10 | 155.45 | 149.10 | 154.56 | 1,203,888 | +7.18(+4.87%) |
Jan 02, 2008 | 148.40 | 148.80 | 145.62 | 147.38 | 319,215 | -1.02(-0.69%) |
Jan 01, 2008 | 150.38 | 150.38 | 146.35 | 148.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 150.38 | 150.38 | 146.35 | 148.40 | 345,515 | -1.75(-1.16%) |
Dec 28, 2007 | 147.85 | 151.05 | 147.58 | 150.14 | 763,826 | +0.73(+0.49%) |
Dec 27, 2007 | 149.39 | 151.40 | 148.32 | 149.41 | 632,587 | -2.57(-1.69%) |
Dec 26, 2007 | 149.83 | 152.78 | 147.00 | 151.98 | 462,826 | +1.75(+1.16%) |
Dec 24, 2007 | 149.21 | 150.75 | 148.57 | 150.23 | 165,060 | +2.28(+1.54%) |
Dec 21, 2007 | 143.02 | 149.20 | 142.86 | 147.95 | 714,544 | +7.52(+5.36%) |
Dec 20, 2007 | 141.75 | 142.33 | 139.21 | 140.43 | 178,088 | -0.85(-0.60%) |
Dec 19, 2007 | 137.76 | 142.78 | 137.76 | 141.28 | 594,584 | +1.44(+1.03%) |
Dec 18, 2007 | 141.55 | 142.24 | 137.90 | 139.84 | 605,852 | +0.72(+0.52%) |
Dec 17, 2007 | 143.39 | 143.39 | 139.12 | 139.12 | 405,063 | -3.91(-2.73%) |
Dec 14, 2007 | 142.37 | 144.02 | 140.92 | 143.02 | 452,161 | -0.01(-0.01%) |
Dec 13, 2007 | 140.33 | 143.04 | 138.63 | 143.04 | 497,485 | +0.66(+0.47%) |
Dec 12, 2007 | 150.58 | 150.58 | 140.32 | 142.37 | 1,294,873 | -3.94(-2.69%) |
Dec 11, 2007 | 153.06 | 153.06 | 145.22 | 146.31 | 884,566 | -5.00(-3.30%) |
Dec 10, 2007 | 147.19 | 153.69 | 146.86 | 151.31 | 810,987 | +5.40(+3.70%) |
Dec 07, 2007 | 146.72 | 148.09 | 144.87 | 145.91 | 519,201 | +0.14(+0.10%) |
Dec 06, 2007 | 138.95 | 145.83 | 138.44 | 145.76 | 669,724 | +7.50(+5.42%) |
Dec 05, 2007 | 143.28 | 143.28 | 136.46 | 138.27 | 667,965 | -0.84(-0.61%) |
Dec 04, 2007 | 138.95 | 140.24 | 138.03 | 139.11 | 708,622 | -0.16(-0.11%) |
Dec 03, 2007 | 138.16 | 139.51 | 134.99 | 139.27 | 593,003 | +3.48(+2.57%) |
Nov 30, 2007 | 138.06 | 138.84 | 135.21 | 135.78 | 428,749 | +0.51(+0.37%) |
Nov 29, 2007 | 136.90 | 137.34 | 134.54 | 135.28 | 422,650 | -1.92(-1.40%) |
Nov 28, 2007 | 132.27 | 137.92 | 132.27 | 137.20 | 1,067,363 | +5.78(+4.40%) |
Nov 27, 2007 | 128.77 | 131.63 | 127.49 | 131.42 | 454,352 | +3.49(+2.73%) |
Nov 26, 2007 | 130.40 | 130.94 | 127.86 | 127.93 | 397,403 | -2.53(-1.94%) |
Nov 23, 2007 | 130.39 | 131.22 | 129.34 | 130.46 | 334,998 | +2.19(+1.71%) |
Nov 21, 2007 | 127.79 | 130.33 | 124.65 | 128.27 | 924,929 | -0.24(-0.19%) |
Nov 20, 2007 | 126.97 | 130.94 | 125.04 | 128.51 | 542,885 | +2.33(+1.84%) |
Nov 19, 2007 | 129.38 | 130.28 | 125.53 | 126.19 | 722,927 | -5.40(-4.10%) |
Nov 16, 2007 | 135.19 | 135.19 | 129.56 | 131.59 | 705,780 | -2.92(-2.17%) |
Nov 15, 2007 | 134.17 | 135.08 | 133.21 | 134.50 | 723,458 | +0.37(+0.28%) |
Nov 14, 2007 | 134.42 | 135.94 | 132.96 | 134.13 | 523,016 | +0.20(+0.15%) |
Nov 13, 2007 | 129.62 | 134.22 | 129.62 | 133.93 | 478,860 | +4.59(+3.55%) |
Nov 12, 2007 | 132.26 | 134.16 | 128.99 | 129.35 | 709,637 | -1.53(-1.17%) |
Nov 09, 2007 | 127.87 | 133.00 | 127.12 | 130.88 | 552,687 | +0.21(+0.16%) |
Nov 08, 2007 | 131.42 | 132.96 | 127.23 | 130.67 | 692,632 | -0.92(-0.70%) |
Nov 07, 2007 | 132.20 | 134.15 | 131.07 | 131.59 | 781,537 | -3.12(-2.31%) |
Nov 06, 2007 | 134.50 | 134.96 | 131.25 | 134.71 | 586,129 | +0.89(+0.67%) |
Nov 05, 2007 | 136.15 | 136.15 | 133.00 | 133.82 | 1,130,287 | -2.60(-1.91%) |
Nov 02, 2007 | 138.16 | 138.42 | 133.08 | 136.42 | 871,305 | -0.79(-0.57%) |
Nov 01, 2007 | 140.32 | 140.52 | 136.01 | 137.21 | 584,668 | -4.45(-3.14%) |
Oct 31, 2007 | 135.53 | 141.91 | 135.31 | 141.66 | 873,935 | +6.35(+4.69%) |
Oct 30, 2007 | 134.54 | 136.35 | 134.19 | 135.30 | 823,678 | +0.60(+0.45%) |
Oct 29, 2007 | 136.38 | 136.38 | 134.19 | 134.70 | 384,958 | -1.12(-0.83%) |
Oct 26, 2007 | 134.84 | 138.91 | 133.92 | 135.82 | 1,056,991 | +2.25(+1.68%) |
Oct 25, 2007 | 131.76 | 135.48 | 131.48 | 133.58 | 1,750,207 | +4.05(+3.13%) |
Oct 24, 2007 | 130.88 | 131.03 | 126.09 | 129.53 | 752,969 | -1.66(-1.26%) |
Oct 23, 2007 | 130.57 | 131.39 | 129.43 | 131.18 | 597,232 | +1.24(+0.95%) |
Oct 22, 2007 | 127.31 | 130.68 | 126.15 | 129.94 | 337,185 | +2.14(+1.67%) |
Oct 19, 2007 | 130.91 | 132.48 | 127.05 | 127.81 | 720,390 | -3.31(-2.52%) |
Oct 18, 2007 | 128.34 | 131.42 | 127.86 | 131.11 | 1,748,308 | -3.05(-2.27%) |
Oct 17, 2007 | 131.76 | 136.06 | 128.51 | 134.16 | 1,880,961 | +8.08(+6.41%) |
Oct 16, 2007 | 124.57 | 126.36 | 123.68 | 126.08 | 375,754 | +1.98(+1.59%) |
Oct 15, 2007 | 125.60 | 125.69 | 123.41 | 124.10 | 320,968 | -1.85(-1.47%) |
Oct 12, 2007 | 125.81 | 126.72 | 124.78 | 125.95 | 501,979 | +0.10(+0.08%) |
Oct 11, 2007 | 121.09 | 128.74 | 124.41 | 125.85 | 384,811 | -1.00(-0.79%) |
Oct 10, 2007 | 127.51 | 127.59 | 125.40 | 126.85 | 458,735 | -0.66(-0.52%) |
Oct 09, 2007 | 122.71 | 127.52 | 122.39 | 127.51 | 621,338 | +4.83(+3.94%) |
Oct 08, 2007 | 122.74 | 123.28 | 121.91 | 122.67 | 293,064 | -0.07(-0.06%) |
Oct 05, 2007 | 121.46 | 122.83 | 120.95 | 122.74 | 269,251 | +1.57(+1.29%) |
Oct 04, 2007 | 122.12 | 122.18 | 117.86 | 121.17 | 658,300 | -1.21(-0.99%) |
Oct 03, 2007 | 120.61 | 123.26 | 120.13 | 122.39 | 453,768 | +1.40(+1.16%) |
Oct 02, 2007 | 120.88 | 121.86 | 120.27 | 120.98 | 323,160 | +0.68(+0.56%) |
Oct 01, 2007 | 119.14 | 120.62 | 118.53 | 120.31 | 530,467 | +1.61(+1.36%) |
Sep 28, 2007 | 118.13 | 118.93 | 117.94 | 118.70 | 273,926 | +0.57(+0.48%) |
Sep 27, 2007 | 115.52 | 118.13 | 115.47 | 118.13 | 273,780 | +2.63(+2.28%) |
Sep 26, 2007 | 115.68 | 116.24 | 113.57 | 115.50 | 305,628 | -0.10(-0.08%) |
Sep 25, 2007 | 113.23 | 115.60 | 112.37 | 115.60 | 360,852 | +2.59(+2.29%) |
Sep 24, 2007 | 116.47 | 116.47 | 112.94 | 113.01 | 217,680 | -3.41(-2.93%) |
Sep 21, 2007 | 114.38 | 117.12 | 114.31 | 116.42 | 345,220 | +2.27(+1.99%) |
Sep 20, 2007 | 116.64 | 117.05 | 113.00 | 114.15 | 344,197 | -2.68(-2.30%) |
Sep 19, 2007 | 116.36 | 119.79 | 116.09 | 116.83 | 755,452 | +0.81(+0.70%) |
Sep 18, 2007 | 108.83 | 116.36 | 108.83 | 116.02 | 777,512 | +7.87(+7.28%) |
Sep 17, 2007 | 108.70 | 109.31 | 107.87 | 108.15 | 224,400 | -0.14(-0.13%) |
Sep 14, 2007 | 108.61 | 108.96 | 106.71 | 108.29 | 270,712 | -0.32(-0.30%) |
Sep 13, 2007 | 106.44 | 108.62 | 105.75 | 108.61 | 195,620 | +2.71(+2.56%) |
Sep 12, 2007 | 107.25 | 107.47 | 104.66 | 105.90 | 376,630 | -1.96(-1.82%) |
Sep 11, 2007 | 104.25 | 108.30 | 104.25 | 107.86 | 426,740 | +3.75(+3.60%) |
Sep 10, 2007 | 104.62 | 105.32 | 102.58 | 104.11 | 217,534 | -0.33(-0.32%) |
Sep 07, 2007 | 105.92 | 106.11 | 103.98 | 104.45 | 355,154 | -2.81(-2.62%) |
Sep 06, 2007 | 108.44 | 108.44 | 106.10 | 107.25 | 286,344 | -0.03(-0.03%) |
Sep 05, 2007 | 106.95 | 107.88 | 105.55 | 107.29 | 304,314 | -0.59(-0.55%) |
Sep 04, 2007 | 105.38 | 108.67 | 104.80 | 107.88 | 184,370 | +1.71(+1.61%) |
Aug 31, 2007 | 107.38 | 107.53 | 105.62 | 106.16 | 267,352 | +0.66(+0.62%) |
Aug 30, 2007 | 104.79 | 106.41 | 104.32 | 105.51 | 311,034 | -0.40(-0.38%) |
Aug 29, 2007 | 103.53 | 105.98 | 102.39 | 105.91 | 521,263 | +3.00(+2.91%) |
Aug 28, 2007 | 107.00 | 107.40 | 102.68 | 102.91 | 455,375 | -4.77(-4.43%) |
Aug 27, 2007 | 108.49 | 109.66 | 107.47 | 107.68 | 339,814 | -0.92(-0.84%) |
Aug 24, 2007 | 109.66 | 109.66 | 106.12 | 108.60 | 394,015 | -0.83(-0.76%) |
Aug 23, 2007 | 109.96 | 110.89 | 108.77 | 109.43 | 796,651 | -0.36(-0.33%) |
Aug 22, 2007 | 109.86 | 111.87 | 108.22 | 109.79 | 1,179,417 | +1.29(+1.19%) |
Aug 21, 2007 | 107.79 | 109.14 | 106.78 | 108.50 | 393,139 | +0.28(+0.26%) |
Aug 20, 2007 | 110.60 | 110.60 | 105.79 | 108.22 | 534,704 | -2.16(-1.95%) |
Aug 17, 2007 | 108.15 | 111.58 | 107.33 | 110.37 | 1,474,382 | +5.45(+5.20%) |
Aug 16, 2007 | 99.08 | 105.62 | 95.28 | 104.92 | 1,483,293 | +5.46(+5.49%) |
Aug 15, 2007 | 97.65 | 103.11 | 97.65 | 99.46 | 1,048,663 | -1.10(-1.10%) |
Aug 14, 2007 | 105.75 | 106.58 | 98.95 | 100.56 | 2,235,970 | -4.02(-3.84%) |
Aug 13, 2007 | 109.91 | 115.51 | 104.11 | 104.58 | 1,148,592 | -3.57(-3.30%) |
Aug 10, 2007 | 104.73 | 111.35 | 102.71 | 108.15 | 1,153,705 | +1.07(+1.00%) |
Aug 09, 2007 | 108.80 | 112.19 | 103.63 | 107.08 | 1,097,459 | -4.15(-3.73%) |
Aug 08, 2007 | 108.80 | 112.93 | 108.80 | 111.22 | 870,136 | +3.03(+2.80%) |
Aug 07, 2007 | 106.10 | 108.90 | 105.55 | 108.20 | 835,347 | +1.21(+1.13%) |
Aug 06, 2007 | 103.38 | 106.99 | 103.02 | 106.99 | 755,452 | +3.97(+3.85%) |
Aug 03, 2007 | 103.53 | 108.11 | 102.61 | 103.02 | 1,145,816 | -5.10(-4.72%) |
Aug 02, 2007 | 106.35 | 109.72 | 106.28 | 108.11 | 689,272 | +1.70(+1.59%) |
Aug 01, 2007 | 109.38 | 110.07 | 105.00 | 106.42 | 1,192,128 | -2.76(-2.53%) |
Jul 31, 2007 | 113.28 | 114.34 | 108.98 | 109.18 | 670,425 | -3.35(-2.98%) |
Jul 30, 2007 | 111.23 | 113.54 | 109.25 | 112.53 | 905,053 | +0.65(+0.58%) |
Jul 27, 2007 | 112.67 | 113.97 | 110.28 | 111.88 | 680,652 | -1.34(-1.18%) |
Jul 26, 2007 | 114.21 | 114.30 | 110.55 | 113.22 | 809,215 | -2.33(-2.01%) |
Jul 25, 2007 | 115.34 | 116.12 | 114.17 | 115.54 | 712,062 | +1.33(+1.16%) |
Jul 24, 2007 | 117.05 | 117.05 | 112.68 | 114.21 | 1,155,020 | -3.74(-3.17%) |
Jul 23, 2007 | 118.42 | 119.51 | 117.06 | 117.96 | 620,753 | +0.56(+0.48%) |
Jul 20, 2007 | 118.77 | 119.17 | 115.58 | 117.40 | 1,100,234 | -2.33(-1.94%) |
Jul 19, 2007 | 122.28 | 123.19 | 117.81 | 119.72 | 2,002,366 | +0.42(+0.35%) |
Jul 18, 2007 | 112.94 | 119.53 | 112.93 | 119.31 | 2,118,218 | +6.95(+6.18%) |
Jul 17, 2007 | 114.11 | 114.78 | 111.62 | 112.36 | 755,306 | -2.00(-1.75%) |
Jul 16, 2007 | 115.54 | 115.98 | 113.84 | 114.36 | 533,827 | -1.22(-1.05%) |
Jul 13, 2007 | 114.34 | 116.09 | 113.69 | 115.58 | 485,324 | +2.43(+2.15%) |
Jul 12, 2007 | 113.28 | 113.95 | 112.58 | 113.15 | 525,500 | +0.30(+0.27%) |
Jul 11, 2007 | 112.11 | 112.84 | 111.47 | 112.84 | 487,370 | +0.69(+0.62%) |
Jul 10, 2007 | 112.47 | 112.54 | 110.90 | 112.15 | 613,694 | -0.31(-0.27%) |
Jul 09, 2007 | 113.62 | 113.69 | 112.00 | 112.46 | 293,503 | -0.92(-0.81%) |
Jul 06, 2007 | 112.60 | 113.45 | 112.05 | 113.39 | 190,214 | +1.20(+1.07%) |
Jul 05, 2007 | 113.80 | 113.82 | 111.65 | 112.19 | 308,696 | -1.27(-1.12%) |
Jul 03, 2007 | 113.28 | 114.38 | 112.65 | 113.45 | 227,322 | +0.18(+0.16%) |
Jul 02, 2007 | 108.18 | 113.78 | 107.91 | 113.28 | 876,856 | +6.09(+5.68%) |
Jun 29, 2007 | 108.77 | 109.18 | 106.30 | 107.18 | 701,397 | -1.51(-1.39%) |
Jun 28, 2007 | 109.00 | 109.52 | 108.29 | 108.70 | 297,155 | -0.48(-0.44%) |
Jun 27, 2007 | 106.77 | 109.24 | 106.38 | 109.18 | 462,972 | +2.19(+2.05%) |
Jun 26, 2007 | 106.37 | 108.08 | 105.43 | 106.99 | 853,335 | +1.21(+1.15%) |
Jun 25, 2007 | 106.38 | 107.80 | 105.36 | 105.77 | 390,801 | -0.67(-0.63%) |
Jun 22, 2007 | 107.33 | 109.25 | 104.92 | 106.44 | 2,761,325 | -0.77(-0.72%) |
Jun 21, 2007 | 107.92 | 108.11 | 105.10 | 107.22 | 649,826 | -0.84(-0.78%) |
Jun 20, 2007 | 110.62 | 111.31 | 107.88 | 108.06 | 699,790 | -2.18(-1.98%) |
Jun 19, 2007 | 109.62 | 110.61 | 108.11 | 110.24 | 625,282 | +0.53(+0.49%) |
Jun 18, 2007 | 108.15 | 109.93 | 107.68 | 109.71 | 578,240 | +1.63(+1.51%) |
Jun 15, 2007 | 108.30 | 108.90 | 107.46 | 108.08 | 360,998 | +0.47(+0.43%) |
Jun 14, 2007 | 107.48 | 108.51 | 107.35 | 107.62 | 419,582 | +0.18(+0.17%) |
Jun 13, 2007 | 106.99 | 107.82 | 105.97 | 107.44 | 597,232 | +1.14(+1.07%) |
Jun 12, 2007 | 105.07 | 108.15 | 105.07 | 106.30 | 1,303,159 | +0.66(+0.63%) |
Jun 11, 2007 | 104.50 | 105.86 | 103.94 | 105.64 | 443,833 | +1.58(+1.52%) |
Jun 08, 2007 | 102.23 | 104.19 | 101.37 | 104.06 | 760,419 | +1.82(+1.78%) |
Jun 07, 2007 | 103.53 | 103.84 | 102.02 | 102.23 | 539,379 | -1.29(-1.24%) |
Jun 06, 2007 | 103.50 | 104.59 | 103.41 | 103.52 | 371,809 | -0.66(-0.63%) |
Jun 05, 2007 | 104.45 | 106.38 | 103.77 | 104.18 | 363,920 | -0.50(-0.48%) |
Jun 04, 2007 | 104.32 | 104.93 | 103.72 | 104.68 | 314,102 | -0.94(-0.89%) |