Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 183.96 | 193.32 | 183.96 | 187.69 | 562,050 | +10.13(+5.70%) |
Nov 29, 2007 | 168.87 | 181.41 | 167.60 | 177.56 | 395,806 | +10.03(+5.99%) |
Nov 28, 2007 | 173.46 | 173.46 | 164.06 | 167.53 | 301,438 | +0.38(+0.22%) |
Nov 27, 2007 | 163.85 | 169.01 | 162.91 | 167.16 | 211,724 | +7.74(+4.85%) |
Nov 26, 2007 | 164.93 | 172.57 | 159.35 | 159.42 | 190,634 | -4.62(-2.82%) |
Nov 23, 2007 | 153.68 | 164.81 | 153.68 | 164.04 | 91,229 | +9.66(+6.26%) |
Nov 21, 2007 | 153.68 | 158.18 | 146.08 | 154.38 | 268,143 | -4.06(-2.56%) |
Nov 20, 2007 | 164.09 | 173.46 | 152.60 | 158.44 | 309,470 | -4.22(-2.59%) |
Nov 19, 2007 | 177.07 | 177.61 | 162.52 | 162.66 | 261,219 | -14.42(-8.14%) |
Nov 16, 2007 | 172.29 | 177.61 | 164.88 | 177.07 | 232,179 | +7.36(+4.34%) |
Nov 15, 2007 | 173.72 | 176.13 | 165.52 | 169.71 | 218,571 | -6.92(-3.92%) |
Nov 14, 2007 | 189.87 | 189.87 | 175.88 | 176.63 | 185,592 | -7.78(-4.22%) |
Nov 13, 2007 | 161.74 | 188.21 | 161.18 | 184.41 | 347,486 | +24.07(+15.01%) |
Nov 12, 2007 | 168.66 | 174.17 | 158.09 | 160.34 | 255,680 | -14.30(-8.19%) |
Nov 09, 2007 | 181.43 | 181.43 | 170.65 | 174.63 | 335,277 | -8.32(-4.55%) |
Nov 08, 2007 | 191.04 | 191.14 | 166.45 | 182.96 | 378,199 | -5.74(-3.04%) |
Nov 07, 2007 | 193.55 | 195.17 | 186.61 | 188.70 | 165,785 | -9.47(-4.78%) |
Nov 06, 2007 | 185.65 | 198.19 | 185.65 | 198.17 | 232,434 | +11.06(+5.91%) |
Nov 05, 2007 | 181.53 | 190.18 | 178.81 | 187.10 | 229,188 | -4.99(-2.60%) |
Nov 02, 2007 | 196.32 | 201.59 | 186.35 | 192.10 | 372,767 | -8.86(-4.41%) |
Nov 01, 2007 | 205.72 | 206.87 | 199.37 | 200.96 | 165,053 | -8.88(-4.23%) |
Oct 31, 2007 | 206.09 | 209.84 | 203.19 | 209.84 | 179,771 | +3.77(+1.83%) |
Oct 30, 2007 | 210.97 | 213.29 | 202.44 | 206.07 | 281,218 | -6.49(-3.05%) |
Oct 29, 2007 | 202.11 | 216.01 | 201.97 | 212.56 | 359,415 | +13.08(+6.56%) |
Oct 26, 2007 | 194.58 | 203.12 | 189.92 | 199.48 | 258,266 | +3.07(+1.56%) |
Oct 25, 2007 | 180.92 | 198.54 | 178.17 | 196.41 | 518,624 | +19.08(+10.76%) |
Oct 24, 2007 | 182.30 | 183.43 | 174.26 | 177.33 | 253,659 | -6.16(-3.36%) |
Oct 23, 2007 | 180.50 | 183.80 | 174.14 | 183.50 | 196,528 | +9.99(+5.76%) |
Oct 22, 2007 | 163.85 | 173.98 | 154.97 | 173.51 | 238,301 | +6.82(+4.09%) |
Oct 19, 2007 | 175.81 | 179.75 | 165.56 | 166.69 | 187,194 | -9.03(-5.14%) |
Oct 18, 2007 | 174.21 | 177.49 | 171.21 | 175.71 | 138,220 | -0.44(-0.25%) |
Oct 17, 2007 | 179.06 | 180.50 | 171.84 | 176.16 | 364,960 | -0.40(-0.23%) |
Oct 16, 2007 | 174.63 | 177.87 | 169.27 | 176.56 | 379,081 | +0.28(+0.16%) |
Oct 15, 2007 | 167.60 | 176.96 | 165.07 | 176.28 | 758,589 | +19.67(+12.56%) |
Oct 12, 2007 | 157.36 | 157.36 | 149.15 | 156.61 | 348,152 | +1.92(+1.24%) |
Oct 11, 2007 | 161.51 | 163.78 | 151.22 | 154.69 | 334,757 | -4.71(-2.96%) |
Oct 10, 2007 | 152.95 | 160.69 | 151.08 | 159.40 | 202,765 | +6.45(+4.21%) |
Oct 09, 2007 | 150.26 | 153.30 | 147.56 | 152.95 | 157,118 | +5.53(+3.75%) |
Oct 08, 2007 | 154.19 | 155.88 | 145.64 | 147.42 | 187,023 | -6.52(-4.23%) |
Oct 05, 2007 | 151.85 | 154.50 | 150.84 | 153.94 | 167,485 | +2.98(+1.97%) |
Oct 04, 2007 | 145.64 | 151.19 | 144.30 | 150.96 | 163,304 | +1.43(+0.96%) |
Oct 03, 2007 | 150.68 | 151.76 | 146.74 | 149.53 | 111,429 | -2.20(-1.45%) |
Oct 02, 2007 | 153.72 | 153.72 | 148.54 | 151.73 | 187,237 | -0.44(-0.29%) |
Oct 01, 2007 | 156.70 | 156.89 | 150.63 | 152.18 | 274,477 | -3.84(-2.46%) |
Sep 28, 2007 | 149.53 | 156.21 | 149.53 | 156.02 | 328,144 | +7.24(+4.87%) |
Sep 27, 2007 | 147.77 | 151.19 | 146.34 | 148.78 | 158,099 | +1.48(+1.00%) |
Sep 26, 2007 | 150.02 | 150.02 | 144.75 | 147.30 | 238,344 | +0.89(+0.61%) |
Sep 25, 2007 | 136.50 | 147.33 | 133.38 | 146.41 | 331,259 | +9.38(+6.84%) |
Sep 24, 2007 | 138.96 | 141.14 | 136.54 | 137.03 | 404,677 | +0.54(+0.39%) |
Sep 21, 2007 | 133.61 | 137.57 | 132.56 | 136.50 | 170,386 | +3.14(+2.36%) |
Sep 20, 2007 | 133.57 | 135.32 | 131.27 | 133.35 | 95,772 | +1.31(+0.99%) |
Sep 19, 2007 | 136.38 | 136.54 | 131.27 | 132.04 | 126,659 | -0.91(-0.69%) |
Sep 18, 2007 | 128.69 | 133.26 | 126.23 | 132.96 | 115,226 | +3.35(+2.59%) |
Sep 17, 2007 | 131.74 | 132.32 | 128.93 | 129.60 | 67,744 | -2.13(-1.62%) |
Sep 14, 2007 | 133.50 | 133.50 | 131.27 | 131.74 | 88,861 | -1.43(-1.07%) |
Sep 13, 2007 | 133.00 | 135.02 | 132.04 | 133.17 | 126,019 | +0.54(+0.41%) |
Sep 12, 2007 | 131.22 | 136.97 | 131.22 | 132.63 | 149,055 | +2.01(+1.54%) |
Sep 11, 2007 | 128.93 | 130.92 | 127.66 | 130.61 | 82,505 | +2.63(+2.05%) |
Sep 10, 2007 | 126.77 | 129.79 | 126.58 | 127.99 | 85,491 | +1.57(+1.24%) |
Sep 07, 2007 | 127.80 | 127.80 | 124.38 | 126.42 | 59,298 | -1.36(-1.06%) |
Sep 06, 2007 | 131.27 | 131.27 | 127.21 | 127.78 | 74,741 | -2.67(-2.05%) |
Sep 05, 2007 | 126.58 | 131.18 | 125.29 | 130.45 | 92,658 | +2.09(+1.63%) |
Sep 04, 2007 | 124.31 | 129.75 | 123.14 | 128.36 | 125,933 | +4.24(+3.42%) |
Aug 31, 2007 | 125.41 | 125.88 | 122.67 | 124.12 | 52,088 | +1.66(+1.36%) |
Aug 30, 2007 | 124.75 | 124.75 | 120.72 | 122.45 | 54,392 | -2.88(-2.30%) |
Aug 29, 2007 | 119.74 | 127.28 | 119.74 | 125.34 | 111,685 | +5.72(+4.78%) |
Aug 28, 2007 | 124.24 | 124.59 | 119.24 | 119.62 | 86,387 | -4.90(-3.93%) |
Aug 27, 2007 | 121.07 | 125.31 | 120.20 | 124.52 | 81,822 | +1.48(+1.20%) |
Aug 24, 2007 | 119.78 | 123.65 | 119.78 | 123.04 | 45,817 | +2.27(+1.88%) |
Aug 23, 2007 | 124.24 | 126.21 | 119.01 | 120.77 | 79,049 | -2.98(-2.41%) |
Aug 22, 2007 | 120.81 | 124.19 | 118.03 | 123.74 | 96,071 | +7.34(+6.30%) |
Aug 21, 2007 | 119.85 | 120.37 | 115.35 | 116.41 | 79,135 | -0.89(-0.76%) |
Aug 20, 2007 | 118.73 | 121.89 | 116.31 | 117.30 | 89,416 | -1.27(-1.07%) |
Aug 17, 2007 | 114.39 | 119.31 | 113.20 | 118.56 | 168,082 | +8.79(+8.01%) |
Aug 16, 2007 | 111.34 | 113.01 | 100.54 | 109.77 | 301,311 | -3.19(-2.82%) |
Aug 15, 2007 | 112.75 | 117.79 | 112.26 | 112.96 | 128,322 | -5.20(-4.40%) |
Aug 14, 2007 | 121.89 | 122.83 | 116.74 | 118.17 | 70,731 | -3.45(-2.83%) |
Aug 13, 2007 | 124.94 | 125.71 | 119.55 | 121.61 | 96,156 | -1.22(-0.99%) |
Aug 10, 2007 | 121.89 | 126.09 | 121.89 | 122.83 | 110,789 | -4.48(-3.52%) |
Aug 09, 2007 | 125.64 | 131.27 | 125.17 | 127.31 | 145,045 | -3.52(-2.69%) |
Aug 08, 2007 | 127.82 | 132.23 | 125.64 | 130.82 | 149,269 | +5.23(+4.16%) |
Aug 07, 2007 | 120.13 | 127.82 | 119.85 | 125.60 | 162,835 | +3.19(+2.60%) |
Aug 06, 2007 | 117.28 | 123.98 | 114.39 | 122.41 | 188,900 | +3.35(+2.82%) |
Aug 03, 2007 | 122.36 | 125.64 | 117.95 | 119.05 | 104,177 | -6.59(-5.24%) |
Aug 02, 2007 | 113.69 | 126.51 | 113.69 | 125.64 | 240,178 | +7.92(+6.73%) |
Aug 01, 2007 | 117.72 | 118.38 | 114.98 | 117.72 | 212,193 | -3.63(-2.99%) |
Jul 31, 2007 | 118.80 | 122.95 | 117.81 | 121.35 | 222,986 | +7.22(+6.33%) |
Jul 30, 2007 | 114.16 | 117.16 | 113.71 | 114.13 | 328,230 | +3.73(+3.38%) |
Jul 27, 2007 | 117.20 | 118.04 | 105.84 | 110.41 | 606,035 | -7.92(-6.70%) |
Jul 26, 2007 | 124.24 | 125.01 | 115.59 | 118.33 | 296,448 | -10.03(-7.82%) |
Jul 25, 2007 | 124.24 | 129.72 | 124.24 | 128.36 | 337,871 | +6.33(+5.19%) |
Jul 24, 2007 | 127.64 | 128.50 | 113.36 | 122.03 | 750,910 | -15.47(-11.25%) |
Jul 23, 2007 | 132.16 | 137.83 | 129.51 | 137.50 | 451,903 | +8.56(+6.64%) |
Jul 20, 2007 | 130.10 | 131.60 | 128.46 | 128.95 | 134,124 | -2.77(-2.10%) |
Jul 19, 2007 | 131.03 | 132.84 | 129.23 | 131.71 | 155,156 | +3.77(+2.95%) |
Jul 18, 2007 | 128.95 | 130.35 | 124.96 | 127.94 | 215,265 | -1.43(-1.11%) |
Jul 17, 2007 | 134.55 | 135.42 | 128.93 | 129.37 | 196,238 | -4.85(-3.61%) |
Jul 16, 2007 | 138.30 | 138.63 | 133.28 | 134.22 | 109,722 | -3.02(-2.20%) |
Jul 13, 2007 | 134.76 | 139.00 | 132.70 | 137.25 | 109,680 | +3.63(+2.72%) |
Jul 12, 2007 | 136.52 | 138.72 | 133.21 | 133.61 | 105,200 | -2.88(-2.11%) |
Jul 11, 2007 | 133.52 | 136.73 | 133.21 | 136.50 | 82,804 | +2.81(+2.10%) |
Jul 10, 2007 | 137.48 | 137.48 | 131.85 | 133.68 | 99,143 | -2.20(-1.62%) |
Jul 09, 2007 | 134.76 | 139.87 | 133.61 | 135.89 | 158,825 | +3.24(+2.44%) |
Jul 06, 2007 | 129.39 | 132.91 | 128.93 | 132.65 | 120,089 | +4.01(+3.12%) |
Jul 05, 2007 | 128.93 | 132.75 | 127.75 | 128.64 | 130,583 | +0.12(+0.09%) |
Jul 03, 2007 | 133.03 | 136.54 | 127.87 | 128.53 | 138,561 | -2.74(-2.09%) |
Jul 02, 2007 | 128.69 | 132.28 | 128.46 | 131.27 | 211,382 | +5.34(+4.24%) |
Jun 29, 2007 | 121.66 | 127.99 | 121.66 | 125.92 | 212,193 | +4.29(+3.53%) |
Jun 28, 2007 | 114.53 | 123.04 | 114.53 | 121.64 | 199,480 | +7.36(+6.44%) |
Jun 27, 2007 | 116.43 | 116.50 | 112.54 | 114.27 | 173,841 | -1.88(-1.61%) |
Jun 26, 2007 | 120.84 | 120.84 | 114.86 | 116.15 | 89,885 | -2.30(-1.94%) |
Jun 25, 2007 | 120.79 | 121.61 | 118.03 | 118.45 | 67,787 | -1.76(-1.46%) |
Jun 22, 2007 | 123.30 | 123.30 | 120.02 | 120.20 | 100,380 | -3.12(-2.53%) |
Jun 21, 2007 | 117.60 | 123.84 | 115.14 | 123.32 | 131,693 | +5.20(+4.40%) |
Jun 20, 2007 | 119.41 | 120.95 | 117.79 | 118.12 | 97,010 | +0.21(+0.18%) |
Jun 19, 2007 | 119.41 | 125.08 | 117.46 | 117.91 | 256,816 | -3.26(-2.69%) |
Jun 18, 2007 | 114.84 | 121.42 | 112.59 | 121.17 | 251,910 | +7.74(+6.82%) |
Jun 15, 2007 | 114.30 | 115.68 | 113.08 | 113.43 | 61,985 | -0.25(-0.22%) |
Jun 14, 2007 | 114.67 | 116.03 | 113.13 | 113.69 | 81,012 | -0.71(-0.62%) |
Jun 13, 2007 | 114.86 | 115.12 | 111.93 | 114.39 | 92,573 | +2.25(+2.01%) |
Jun 12, 2007 | 112.98 | 115.92 | 110.88 | 112.14 | 122,179 | -0.44(-0.40%) |
Jun 11, 2007 | 107.08 | 115.45 | 106.94 | 112.59 | 161,128 | +5.51(+5.14%) |
Jun 08, 2007 | 105.48 | 107.41 | 104.12 | 107.08 | 81,609 | +1.24(+1.17%) |
Jun 07, 2007 | 108.88 | 109.80 | 104.03 | 105.84 | 180,752 | -2.25(-2.08%) |
Jun 06, 2007 | 109.09 | 109.09 | 106.66 | 108.09 | 80,671 | -0.73(-0.67%) |
Jun 05, 2007 | 109.19 | 109.33 | 106.93 | 108.81 | 50,296 | -0.14(-0.13%) |
Jun 04, 2007 | 110.17 | 110.85 | 107.90 | 108.95 | 82,846 | -2.30(-2.06%) |
Jun 01, 2007 | 110.83 | 112.47 | 110.43 | 111.25 | 70,645 | +1.17(+1.06%) |
May 31, 2007 | 109.00 | 111.46 | 108.48 | 110.08 | 74,570 | +0.49(+0.45%) |
May 30, 2007 | 105.79 | 110.50 | 105.48 | 109.59 | 150,421 | +0.05(+0.04%) |
May 29, 2007 | 107.48 | 111.44 | 107.48 | 109.54 | 201,765 | +2.95(+2.77%) |
May 25, 2007 | 103.49 | 107.29 | 103.14 | 106.59 | 230,281 | +3.61(+3.51%) |
May 24, 2007 | 109.82 | 112.82 | 102.11 | 102.98 | 258,269 | -7.29(-6.61%) |
May 23, 2007 | 115.61 | 115.63 | 109.70 | 110.27 | 133,356 | -7.03(-5.99%) |
May 22, 2007 | 113.81 | 117.67 | 116.03 | 117.30 | 195,043 | +3.92(+3.45%) |
May 21, 2007 | 109.00 | 113.90 | 108.32 | 113.38 | 190,500 | +6.63(+6.21%) |
May 18, 2007 | 107.15 | 108.60 | 105.88 | 106.75 | 88,648 | -0.38(-0.35%) |
May 17, 2007 | 109.82 | 109.82 | 106.63 | 107.12 | 88,264 | -3.05(-2.77%) |
May 16, 2007 | 110.15 | 110.34 | 108.41 | 110.17 | 56,269 | +0.44(+0.41%) |
May 15, 2007 | 112.96 | 113.20 | 108.09 | 109.73 | 130,797 | -2.44(-2.17%) |
May 14, 2007 | 114.81 | 114.81 | 110.20 | 112.17 | 93,639 | -3.00(-2.60%) |
May 11, 2007 | 112.52 | 115.84 | 112.31 | 115.17 | 71,968 | +2.95(+2.63%) |
May 10, 2007 | 116.97 | 116.97 | 112.02 | 112.21 | 142,230 | -4.85(-4.15%) |
May 09, 2007 | 114.84 | 117.18 | 114.37 | 117.06 | 186,341 | +2.23(+1.94%) |
May 08, 2007 | 113.10 | 115.02 | 111.73 | 114.84 | 134,764 | +2.32(+2.06%) |
May 07, 2007 | 111.34 | 113.29 | 111.06 | 112.52 | 115,524 | +1.17(+1.05%) |
May 04, 2007 | 112.17 | 112.17 | 108.67 | 111.34 | 115,695 | -0.94(-0.84%) |
May 03, 2007 | 110.17 | 113.10 | 108.65 | 112.28 | 208,315 | +3.54(+3.26%) |
May 02, 2007 | 107.83 | 110.38 | 106.66 | 108.74 | 149,994 | +2.67(+2.52%) |
May 01, 2007 | 103.14 | 106.77 | 100.09 | 106.07 | 238,216 | +3.52(+3.43%) |
Apr 30, 2007 | 112.52 | 115.94 | 101.10 | 102.55 | 553,130 | -9.73(-8.66%) |
Apr 27, 2007 | 107.83 | 112.52 | 107.55 | 112.28 | 446,911 | +4.22(+3.91%) |
Apr 26, 2007 | 106.84 | 109.75 | 106.47 | 108.06 | 79,689 | -1.08(-0.99%) |
Apr 25, 2007 | 110.99 | 111.08 | 107.99 | 109.14 | 111,770 | +1.29(+1.20%) |
Apr 24, 2007 | 110.95 | 110.95 | 106.66 | 107.85 | 103,409 | -2.11(-1.92%) |
Apr 23, 2007 | 112.28 | 114.02 | 109.82 | 109.96 | 183,397 | +1.55(+1.43%) |
Apr 20, 2007 | 108.41 | 110.06 | 107.36 | 108.41 | 145,472 | +1.88(+1.76%) |
Apr 19, 2007 | 102.88 | 107.76 | 101.97 | 106.54 | 118,255 | -1.52(-1.41%) |
Apr 18, 2007 | 110.03 | 111.32 | 105.14 | 108.06 | 263,471 | +0.75(+0.70%) |
Apr 17, 2007 | 107.19 | 107.90 | 105.79 | 107.31 | 127,128 | +1.52(+1.44%) |
Apr 16, 2007 | 102.16 | 109.94 | 100.82 | 105.79 | 398,065 | +5.72(+5.72%) |
Apr 13, 2007 | 99.81 | 101.03 | 99.62 | 100.07 | 58,146 | -0.26(-0.26%) |
Apr 12, 2007 | 99.34 | 101.01 | 99.15 | 100.33 | 54,776 | +0.98(+0.99%) |
Apr 11, 2007 | 100.80 | 101.24 | 98.99 | 99.34 | 25,553 | -1.41(-1.40%) |
Apr 10, 2007 | 98.97 | 101.31 | 98.97 | 100.75 | 76,575 | +1.78(+1.80%) |
Apr 09, 2007 | 99.44 | 100.82 | 98.92 | 98.97 | 58,188 | -0.59(-0.59%) |
Apr 05, 2007 | 96.93 | 99.62 | 96.74 | 99.55 | 34,640 | +1.34(+1.36%) |
Apr 04, 2007 | 96.58 | 98.22 | 96.58 | 98.22 | 49,827 | +0.47(+0.48%) |
Apr 03, 2007 | 96.11 | 99.51 | 96.11 | 97.75 | 85,491 | +2.46(+2.58%) |
Apr 02, 2007 | 93.76 | 96.08 | 93.76 | 95.29 | 89,971 | +0.28(+0.30%) |
Mar 30, 2007 | 97.47 | 97.68 | 94.35 | 95.01 | 101,532 | -2.56(-2.62%) |
Mar 29, 2007 | 100.80 | 101.57 | 96.83 | 97.56 | 81,140 | -3.21(-3.19%) |
Mar 28, 2007 | 101.08 | 101.59 | 100.44 | 100.77 | 45,220 | -0.89(-0.88%) |
Mar 27, 2007 | 101.97 | 102.39 | 100.68 | 101.66 | 95,218 | +0.91(+0.91%) |
Mar 26, 2007 | 102.65 | 102.65 | 99.27 | 100.75 | 74,485 | -1.22(-1.20%) |
Mar 23, 2007 | 102.41 | 102.67 | 99.15 | 101.97 | 28,241 | -0.44(-0.43%) |
Mar 22, 2007 | 100.80 | 102.79 | 100.44 | 102.41 | 164,072 | +1.62(+1.60%) |
Mar 21, 2007 | 101.15 | 101.69 | 98.85 | 100.80 | 63,606 | +0.00(+0.00%) |
Mar 20, 2007 | 98.99 | 101.27 | 98.83 | 100.80 | 130,071 | +1.99(+2.02%) |
Mar 19, 2007 | 97.02 | 100.68 | 96.41 | 98.80 | 195,427 | +3.14(+3.28%) |
Mar 16, 2007 | 93.76 | 95.71 | 93.76 | 95.66 | 116,847 | +1.90(+2.02%) |
Mar 15, 2007 | 93.76 | 94.68 | 93.29 | 93.76 | 138,476 | -0.12(-0.12%) |
Mar 14, 2007 | 91.19 | 94.23 | 89.68 | 93.88 | 147,989 | +3.35(+3.70%) |
Mar 13, 2007 | 97.05 | 97.37 | 89.05 | 90.53 | 325,542 | -6.52(-6.72%) |
Mar 12, 2007 | 96.22 | 97.05 | 94.37 | 97.05 | 112,751 | +0.33(+0.34%) |
Mar 09, 2007 | 99.04 | 99.04 | 95.85 | 96.72 | 203,490 | +1.57(+1.65%) |
Mar 08, 2007 | 94.16 | 96.13 | 92.10 | 95.15 | 166,888 | +2.84(+3.07%) |
Mar 07, 2007 | 88.09 | 92.59 | 87.62 | 92.31 | 196,110 | +6.52(+7.60%) |
Mar 06, 2007 | 86.19 | 86.50 | 84.18 | 85.79 | 201,656 | +3.82(+4.66%) |
Mar 05, 2007 | 86.75 | 86.78 | 81.11 | 81.97 | 468,028 | -7.15(-8.02%) |
Mar 02, 2007 | 94.14 | 97.28 | 88.61 | 89.12 | 234,547 | -7.34(-7.61%) |
Mar 01, 2007 | 96.11 | 97.37 | 93.79 | 96.46 | 116,740 | -2.27(-2.30%) |
Feb 28, 2007 | 94.23 | 99.23 | 92.59 | 98.73 | 219,659 | +4.95(+5.27%) |
Feb 27, 2007 | 93.41 | 96.22 | 91.44 | 93.79 | 468,242 | -8.23(-8.07%) |
Feb 26, 2007 | 101.52 | 102.98 | 101.08 | 102.02 | 86,387 | +1.55(+1.54%) |
Feb 23, 2007 | 103.37 | 103.37 | 98.22 | 100.47 | 126,147 | -2.20(-2.15%) |
Feb 22, 2007 | 103.02 | 104.78 | 100.94 | 102.67 | 104,859 | +1.34(+1.32%) |
Feb 21, 2007 | 104.78 | 104.78 | 101.22 | 101.33 | 144,533 | -3.42(-3.27%) |
Feb 20, 2007 | 98.33 | 105.02 | 97.98 | 104.76 | 254,854 | +6.75(+6.89%) |
Feb 16, 2007 | 96.88 | 98.17 | 95.83 | 98.01 | 117,359 | +1.92(+2.00%) |
Feb 15, 2007 | 95.29 | 96.20 | 94.94 | 96.08 | 72,394 | +1.64(+1.74%) |
Feb 14, 2007 | 94.42 | 94.94 | 93.39 | 94.44 | 114,901 | +0.61(+0.65%) |
Feb 13, 2007 | 98.45 | 98.45 | 93.79 | 93.83 | 288,831 | -2.98(-3.08%) |
Feb 12, 2007 | 97.87 | 99.62 | 96.67 | 96.81 | 360,716 | -0.12(-0.12%) |
Feb 09, 2007 | 99.98 | 100.09 | 96.58 | 96.93 | 1,287,196 | -2.11(-2.13%) |
Feb 08, 2007 | 95.64 | 99.04 | 95.29 | 99.04 | 238,771 | +3.40(+3.55%) |
Feb 07, 2007 | 88.02 | 98.38 | 87.79 | 95.64 | 410,735 | +8.34(+9.56%) |
Feb 06, 2007 | 86.73 | 87.69 | 85.56 | 87.29 | 152,767 | +0.72(+0.83%) |
Feb 05, 2007 | 83.80 | 87.20 | 83.75 | 86.57 | 88,435 | +3.24(+3.89%) |
Feb 02, 2007 | 81.57 | 84.39 | 80.14 | 83.33 | 72,608 | +1.31(+1.60%) |
Feb 01, 2007 | 84.34 | 84.60 | 81.57 | 82.02 | 59,042 | -1.73(-2.07%) |
Jan 31, 2007 | 85.79 | 86.59 | 83.36 | 83.75 | 152,980 | -3.33(-3.82%) |
Jan 30, 2007 | 86.66 | 88.65 | 85.79 | 87.08 | 88,136 | +0.56(+0.65%) |
Jan 29, 2007 | 84.39 | 88.65 | 82.23 | 86.52 | 187,279 | +3.89(+4.71%) |
Jan 26, 2007 | 84.39 | 84.39 | 82.09 | 82.63 | 57,719 | -1.76(-2.08%) |
Jan 25, 2007 | 82.98 | 84.50 | 82.30 | 84.39 | 104,603 | +1.10(+1.32%) |
Jan 24, 2007 | 77.71 | 83.89 | 77.71 | 83.29 | 61,260 | +1.59(+1.95%) |
Jan 23, 2007 | 82.00 | 82.00 | 80.54 | 81.69 | 69,707 | -0.30(-0.37%) |
Jan 22, 2007 | 78.74 | 84.20 | 77.92 | 82.00 | 253,659 | +4.43(+5.71%) |
Jan 19, 2007 | 83.22 | 85.23 | 76.89 | 77.57 | 372,255 | -5.65(-6.79%) |
Jan 18, 2007 | 83.68 | 85.54 | 80.99 | 83.22 | 122,350 | -0.14(-0.17%) |
Jan 17, 2007 | 82.32 | 83.72 | 79.93 | 83.36 | 147,861 | +0.54(+0.65%) |
Jan 16, 2007 | 89.54 | 92.87 | 82.07 | 82.82 | 244,743 | -4.85(-5.53%) |
Jan 12, 2007 | 87.90 | 89.78 | 86.29 | 87.67 | 161,171 | +0.35(+0.40%) |
Jan 11, 2007 | 84.32 | 88.44 | 84.01 | 87.32 | 154,388 | +3.56(+4.25%) |
Jan 10, 2007 | 79.28 | 84.32 | 79.28 | 83.75 | 111,727 | +4.06(+5.09%) |
Jan 09, 2007 | 81.71 | 82.16 | 78.76 | 79.70 | 106,480 | -1.31(-1.62%) |
Jan 08, 2007 | 80.00 | 81.90 | 80.00 | 81.01 | 30,971 | +1.17(+1.47%) |
Jan 05, 2007 | 81.22 | 81.95 | 79.70 | 79.84 | 52,131 | -1.15(-1.42%) |
Jan 04, 2007 | 82.75 | 83.33 | 79.72 | 80.99 | 96,284 | -1.50(-1.82%) |
Jan 03, 2007 | 78.76 | 83.57 | 78.64 | 82.49 | 171,410 | +3.87(+4.92%) |
Dec 29, 2006 | 80.43 | 81.08 | 78.29 | 78.62 | 96,284 | -1.59(-1.99%) |
Dec 28, 2006 | 80.28 | 82.04 | 78.76 | 80.21 | 190,863 | +0.02(+0.03%) |
Dec 27, 2006 | 79.93 | 81.11 | 79.11 | 80.19 | 61,473 | +0.49(+0.62%) |
Dec 26, 2006 | 77.47 | 80.45 | 77.47 | 79.70 | 70,176 | +2.34(+3.03%) |
Dec 22, 2006 | 79.09 | 79.49 | 77.35 | 77.35 | 56,183 | -1.48(-1.87%) |
Dec 21, 2006 | 80.52 | 82.09 | 78.39 | 78.83 | 68,299 | -1.78(-2.21%) |
Dec 20, 2006 | 81.83 | 82.98 | 80.52 | 80.61 | 83,486 | -1.22(-1.49%) |
Dec 19, 2006 | 82.89 | 85.70 | 81.13 | 81.83 | 167,741 | -1.38(-1.66%) |
Dec 18, 2006 | 84.39 | 86.50 | 82.42 | 83.22 | 163,475 | +1.29(+1.57%) |
Dec 15, 2006 | 84.27 | 84.41 | 81.36 | 81.93 | 51,022 | -1.57(-1.88%) |
Dec 14, 2006 | 83.22 | 84.86 | 82.63 | 83.50 | 50,168 | +0.73(+0.88%) |
Dec 13, 2006 | 84.08 | 84.08 | 81.04 | 82.77 | 59,468 | -0.56(-0.68%) |
Dec 12, 2006 | 88.33 | 88.98 | 82.77 | 83.33 | 189,711 | -2.91(-3.37%) |
Dec 11, 2006 | 84.50 | 88.04 | 84.04 | 86.24 | 205,367 | +2.53(+3.02%) |
Dec 08, 2006 | 83.33 | 84.81 | 83.33 | 83.71 | 37,413 | +0.76(+0.92%) |
Dec 07, 2006 | 83.26 | 84.95 | 82.07 | 82.95 | 76,063 | -0.29(-0.35%) |
Dec 06, 2006 | 84.29 | 84.29 | 81.46 | 83.24 | 74,911 | +0.02(+0.03%) |
Dec 05, 2006 | 80.40 | 84.29 | 80.40 | 83.22 | 150,378 | +3.40(+4.26%) |
Dec 04, 2006 | 77.94 | 81.20 | 77.82 | 79.82 | 135,575 | +3.16(+4.13%) |