Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 143.06 | 148.90 | 141.82 | 146.15 | 198,226 | +0.56(+0.39%) |
Feb 28, 2008 | 145.94 | 149.67 | 141.35 | 145.59 | 263,395 | +0.05(+0.03%) |
Feb 27, 2008 | 138.63 | 148.26 | 138.63 | 145.54 | 226,681 | +3.63(+2.56%) |
Feb 26, 2008 | 134.01 | 143.46 | 132.04 | 141.91 | 353,393 | +7.64(+5.69%) |
Feb 25, 2008 | 135.09 | 136.05 | 130.35 | 134.27 | 222,613 | -2.63(-1.92%) |
Feb 22, 2008 | 137.97 | 138.30 | 126.96 | 136.90 | 291,372 | +0.16(+0.12%) |
Feb 21, 2008 | 136.07 | 138.54 | 132.14 | 136.73 | 132,727 | +0.26(+0.19%) |
Feb 20, 2008 | 132.65 | 137.08 | 130.10 | 136.47 | 153,955 | +3.49(+2.63%) |
Feb 19, 2008 | 134.62 | 137.11 | 130.52 | 132.98 | 190,506 | +1.38(+1.05%) |
Feb 18, 2008 | 138.30 | 138.30 | 129.98 | 131.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 138.30 | 138.30 | 129.98 | 131.60 | 296,926 | -6.59(-4.77%) |
Feb 14, 2008 | 129.75 | 139.61 | 129.75 | 138.18 | 708,657 | +11.13(+8.76%) |
Feb 13, 2008 | 126.58 | 128.15 | 124.40 | 127.05 | 264,550 | +2.11(+1.69%) |
Feb 12, 2008 | 129.30 | 130.68 | 124.00 | 124.94 | 350,658 | -1.97(-1.55%) |
Feb 11, 2008 | 128.48 | 130.80 | 125.10 | 126.91 | 176,678 | -0.05(-0.04%) |
Feb 08, 2008 | 127.14 | 131.10 | 122.71 | 126.96 | 187,559 | -2.77(-2.13%) |
Feb 07, 2008 | 123.28 | 130.57 | 121.89 | 129.72 | 252,545 | +3.61(+2.86%) |
Feb 06, 2008 | 131.41 | 137.95 | 125.41 | 126.11 | 244,425 | -5.23(-3.98%) |
Feb 05, 2008 | 140.81 | 141.65 | 129.84 | 131.34 | 355,218 | -12.45(-8.66%) |
Feb 04, 2008 | 138.07 | 144.75 | 138.07 | 143.79 | 432,542 | +7.15(+5.23%) |
Feb 01, 2008 | 132.44 | 139.43 | 132.44 | 136.64 | 320,499 | +3.73(+2.80%) |
Jan 31, 2008 | 116.31 | 135.96 | 112.52 | 132.91 | 789,682 | +10.43(+8.52%) |
Jan 30, 2008 | 127.38 | 127.85 | 118.80 | 122.48 | 531,813 | -6.77(-5.24%) |
Jan 29, 2008 | 133.61 | 135.93 | 127.28 | 129.25 | 164,173 | -3.33(-2.51%) |
Jan 28, 2008 | 136.15 | 136.15 | 128.93 | 132.58 | 231,385 | -5.11(-3.71%) |
Jan 25, 2008 | 139.94 | 145.33 | 131.57 | 137.69 | 546,047 | +1.88(+1.38%) |
Jan 24, 2008 | 119.57 | 135.98 | 119.57 | 135.82 | 669,936 | +16.27(+13.61%) |
Jan 23, 2008 | 117.81 | 121.42 | 106.21 | 119.55 | 1,127,101 | -3.28(-2.67%) |
Jan 22, 2008 | 123.72 | 131.78 | 114.86 | 122.83 | 928,464 | -15.40(-11.14%) |
Jan 21, 2008 | 142.99 | 145.62 | 136.43 | 138.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 142.99 | 145.62 | 136.43 | 138.23 | 438,854 | -2.79(-1.98%) |
Jan 17, 2008 | 149.11 | 158.69 | 140.53 | 141.02 | 567,904 | -9.21(-6.13%) |
Jan 16, 2008 | 150.26 | 161.98 | 145.97 | 150.23 | 1,189,769 | +2.01(+1.36%) |
Jan 15, 2008 | 179.09 | 180.99 | 125.90 | 148.22 | 3,222,582 | -41.44(-21.85%) |
Jan 14, 2008 | 188.16 | 195.64 | 184.69 | 189.66 | 366,207 | +3.05(+1.63%) |
Jan 11, 2008 | 193.11 | 193.36 | 185.18 | 186.61 | 195,504 | -9.12(-4.66%) |
Jan 10, 2008 | 189.85 | 195.73 | 182.30 | 195.73 | 169,320 | +4.41(+2.30%) |
Jan 09, 2008 | 192.36 | 192.36 | 182.46 | 191.32 | 288,260 | -2.77(-1.43%) |
Jan 08, 2008 | 202.74 | 202.74 | 193.41 | 194.09 | 260,037 | -7.15(-3.55%) |
Jan 07, 2008 | 190.78 | 201.62 | 185.49 | 201.24 | 328,579 | +9.45(+4.93%) |
Jan 04, 2008 | 181.43 | 194.96 | 176.72 | 191.79 | 371,550 | +9.12(+4.99%) |
Jan 03, 2008 | 180.26 | 187.48 | 179.86 | 182.68 | 167,344 | +2.88(+1.60%) |
Jan 02, 2008 | 188.93 | 189.87 | 174.82 | 179.79 | 332,915 | -9.12(-4.83%) |
Jan 01, 2008 | 188.70 | 189.87 | 183.26 | 188.91 | 131,534 | +0.00(+0.00%) |
Dec 31, 2007 | 188.70 | 189.87 | 183.26 | 188.91 | 131,534 | +1.57(+0.84%) |
Dec 28, 2007 | 190.34 | 193.39 | 187.32 | 187.34 | 374,427 | -1.24(-0.66%) |
Dec 27, 2007 | 198.16 | 198.54 | 187.76 | 188.58 | 137,889 | -8.46(-4.29%) |
Dec 26, 2007 | 195.57 | 197.11 | 192.94 | 197.04 | 87,570 | +3.77(+1.95%) |
Dec 24, 2007 | 196.67 | 198.97 | 191.93 | 193.27 | 82,284 | -1.90(-0.97%) |
Dec 21, 2007 | 184.53 | 197.84 | 184.36 | 195.17 | 187,708 | +12.03(+6.57%) |
Dec 20, 2007 | 182.49 | 187.32 | 180.35 | 183.14 | 139,286 | -0.09(-0.05%) |
Dec 19, 2007 | 182.39 | 185.98 | 176.84 | 183.24 | 153,410 | +3.14(+1.74%) |
Dec 18, 2007 | 175.81 | 182.42 | 169.69 | 180.10 | 227,239 | +8.39(+4.89%) |
Dec 17, 2007 | 184.22 | 184.53 | 169.24 | 171.70 | 328,620 | -13.69(-7.38%) |
Dec 14, 2007 | 186.17 | 193.39 | 184.22 | 185.39 | 181,707 | -3.19(-1.69%) |
Dec 13, 2007 | 189.38 | 189.38 | 180.03 | 188.58 | 141,920 | -1.76(-0.92%) |
Dec 12, 2007 | 191.42 | 192.64 | 185.23 | 190.34 | 211,778 | +4.78(+2.58%) |
Dec 11, 2007 | 191.28 | 199.72 | 184.27 | 185.56 | 183,809 | -5.53(-2.89%) |
Dec 10, 2007 | 191.79 | 198.59 | 189.19 | 191.09 | 184,302 | +0.35(+0.18%) |
Dec 07, 2007 | 206.42 | 206.42 | 188.23 | 190.74 | 286,213 | -10.85(-5.38%) |
Dec 06, 2007 | 205.46 | 210.71 | 200.02 | 201.59 | 206,571 | -2.34(-1.15%) |
Dec 05, 2007 | 206.21 | 215.12 | 201.15 | 203.94 | 334,718 | +3.73(+1.86%) |
Dec 04, 2007 | 196.69 | 204.52 | 195.00 | 200.21 | 348,149 | +3.33(+1.69%) |
Dec 03, 2007 | 196.90 | 203.00 | 189.17 | 196.88 | 489,270 | +9.19(+4.90%) |
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%) |