Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 43.93 | 44.09 | 43.04 | 43.54 | 1,022,369 | -0.65(-1.47%) |
Mar 28, 2008 | 44.45 | 45.52 | 44.00 | 44.19 | 810,500 | +0.02(+0.05%) |
Mar 27, 2008 | 45.29 | 45.29 | 44.14 | 44.17 | 741,950 | -0.87(-1.93%) |
Mar 26, 2008 | 46.00 | 46.00 | 44.85 | 45.04 | 620,200 | -1.10(-2.38%) |
Mar 25, 2008 | 46.44 | 47.32 | 45.99 | 46.14 | 762,051 | -0.66(-1.41%) |
Mar 24, 2008 | 44.64 | 46.85 | 44.32 | 46.80 | 735,900 | +2.16(+4.84%) |
Mar 21, 2008 | 39.48 | 44.64 | 39.48 | 44.64 | 736,950 | +0.00(+0.00%) |
Mar 20, 2008 | 39.48 | 44.64 | 39.48 | 44.64 | 736,950 | +1.64(+3.81%) |
Mar 19, 2008 | 42.29 | 43.42 | 42.29 | 43.00 | 944,600 | +0.56(+1.32%) |
Mar 18, 2008 | 41.90 | 42.65 | 41.43 | 42.44 | 1,233,050 | +1.22(+2.96%) |
Mar 17, 2008 | 42.26 | 42.54 | 40.43 | 41.22 | 1,328,100 | -1.36(-3.19%) |
Mar 14, 2008 | 44.46 | 44.56 | 42.01 | 42.58 | 1,046,900 | -1.62(-3.67%) |
Mar 13, 2008 | 44.25 | 44.90 | 42.76 | 44.20 | 917,713 | -0.25(-0.56%) |
Mar 12, 2008 | 43.84 | 45.94 | 43.84 | 44.45 | 717,900 | +0.62(+1.41%) |
Mar 11, 2008 | 42.75 | 44.14 | 42.75 | 43.83 | 1,278,230 | +1.65(+3.91%) |
Mar 10, 2008 | 42.50 | 43.07 | 42.15 | 42.18 | 831,811 | -0.33(-0.78%) |
Mar 07, 2008 | 41.90 | 43.34 | 41.31 | 42.51 | 1,071,600 | +0.36(+0.85%) |
Mar 06, 2008 | 42.43 | 42.81 | 41.88 | 42.15 | 1,874,735 | -0.60(-1.40%) |
Mar 05, 2008 | 42.84 | 43.10 | 42.21 | 42.75 | 737,100 | +0.15(+0.35%) |
Mar 04, 2008 | 41.56 | 42.74 | 41.45 | 42.60 | 1,153,791 | +0.64(+1.53%) |
Mar 03, 2008 | 40.79 | 42.07 | 40.70 | 41.96 | 754,099 | +0.76(+1.84%) |
Feb 29, 2008 | 41.82 | 42.48 | 41.07 | 41.20 | 1,133,746 | -0.97(-2.30%) |
Feb 28, 2008 | 42.69 | 42.69 | 41.75 | 42.17 | 676,700 | -0.73(-1.70%) |
Feb 27, 2008 | 43.12 | 43.81 | 42.25 | 42.90 | 784,760 | -0.39(-0.90%) |
Feb 26, 2008 | 43.28 | 43.54 | 42.91 | 43.29 | 813,531 | -0.19(-0.44%) |
Feb 25, 2008 | 42.35 | 43.56 | 42.00 | 43.48 | 1,121,995 | +1.16(+2.74%) |
Feb 22, 2008 | 41.85 | 42.53 | 40.95 | 42.32 | 909,730 | +0.56(+1.34%) |
Feb 21, 2008 | 43.10 | 43.39 | 41.64 | 41.76 | 679,496 | -1.22(-2.84%) |
Feb 20, 2008 | 42.60 | 43.15 | 42.32 | 42.98 | 630,530 | +0.07(+0.16%) |
Feb 19, 2008 | 43.56 | 43.99 | 42.37 | 42.91 | 957,810 | -0.08(-0.19%) |
Feb 18, 2008 | 42.60 | 43.09 | 42.49 | 42.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.60 | 43.09 | 42.49 | 42.99 | 986,800 | +0.40(+0.94%) |
Feb 14, 2008 | 43.25 | 44.00 | 42.52 | 42.59 | 1,157,351 | -0.33(-0.77%) |
Feb 13, 2008 | 41.47 | 43.50 | 41.47 | 42.92 | 1,086,371 | +1.67(+4.05%) |
Feb 12, 2008 | 41.87 | 42.93 | 40.77 | 41.25 | 1,031,950 | -0.12(-0.29%) |
Feb 11, 2008 | 39.75 | 41.42 | 39.59 | 41.37 | 903,237 | +1.65(+4.15%) |
Feb 08, 2008 | 40.19 | 41.14 | 39.20 | 39.72 | 874,584 | -0.79(-1.95%) |
Feb 07, 2008 | 38.57 | 41.00 | 38.36 | 40.51 | 1,829,686 | +1.81(+4.68%) |
Feb 06, 2008 | 39.28 | 41.62 | 38.34 | 38.70 | 2,957,227 | -7.03(-15.37%) |
Feb 05, 2008 | 47.37 | 48.23 | 45.57 | 45.73 | 861,865 | -1.86(-3.91%) |
Feb 04, 2008 | 48.04 | 48.33 | 46.51 | 47.59 | 1,049,709 | -0.41(-0.85%) |
Feb 01, 2008 | 46.68 | 48.04 | 45.59 | 48.00 | 886,547 | +1.55(+3.34%) |
Jan 31, 2008 | 44.50 | 47.15 | 44.15 | 46.45 | 1,287,609 | +1.59(+3.54%) |
Jan 30, 2008 | 43.33 | 45.44 | 43.17 | 44.86 | 1,387,648 | +1.63(+3.77%) |
Jan 29, 2008 | 43.24 | 43.47 | 42.27 | 43.23 | 1,124,200 | +1.09(+2.59%) |
Jan 28, 2008 | 38.88 | 42.51 | 38.75 | 42.14 | 1,642,234 | +3.44(+8.89%) |
Jan 25, 2008 | 39.12 | 39.74 | 38.43 | 38.70 | 656,900 | -0.14(-0.36%) |
Jan 24, 2008 | 39.26 | 39.81 | 38.70 | 38.84 | 1,027,650 | -0.40(-1.02%) |
Jan 23, 2008 | 37.41 | 39.88 | 36.85 | 39.24 | 1,399,682 | +0.84(+2.19%) |
Jan 22, 2008 | 35.76 | 38.62 | 35.74 | 38.40 | 1,316,065 | +1.32(+3.56%) |
Jan 21, 2008 | 36.58 | 37.80 | 36.25 | 37.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.58 | 37.80 | 36.25 | 37.08 | 2,520,035 | -0.57(-1.51%) |
Jan 17, 2008 | 40.07 | 40.44 | 37.51 | 37.65 | 1,415,945 | -2.37(-5.92%) |
Jan 16, 2008 | 40.00 | 40.38 | 39.04 | 40.02 | 2,627,819 | -0.28(-0.69%) |
Jan 15, 2008 | 41.48 | 42.12 | 39.80 | 40.30 | 3,723,306 | -2.70(-6.28%) |
Jan 14, 2008 | 49.70 | 50.80 | 42.88 | 43.00 | 8,309,238 | -25.97(-37.65%) |
Jan 11, 2008 | 69.00 | 69.53 | 67.43 | 68.97 | 457,300 | +0.10(+0.15%) |
Jan 10, 2008 | 68.05 | 69.21 | 67.15 | 68.87 | 615,690 | +0.49(+0.72%) |
Jan 09, 2008 | 67.05 | 68.38 | 66.31 | 68.38 | 446,289 | +1.20(+1.79%) |
Jan 08, 2008 | 68.65 | 69.22 | 67.17 | 67.18 | 402,900 | -1.25(-1.83%) |
Jan 07, 2008 | 68.77 | 69.37 | 68.01 | 68.43 | 571,400 | -0.06(-0.09%) |
Jan 04, 2008 | 69.68 | 70.31 | 68.23 | 68.49 | 505,000 | -1.72(-2.45%) |
Jan 03, 2008 | 71.77 | 71.77 | 69.87 | 70.21 | 373,600 | -1.23(-1.72%) |
Jan 02, 2008 | 73.25 | 73.75 | 70.68 | 71.44 | 503,500 | -2.27(-3.08%) |
Jan 01, 2008 | 73.61 | 74.75 | 73.50 | 73.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 73.61 | 74.75 | 73.50 | 73.71 | 374,673 | -0.14(-0.19%) |
Dec 28, 2007 | 72.89 | 74.15 | 72.89 | 73.85 | 351,800 | +0.42(+0.57%) |
Dec 27, 2007 | 74.60 | 74.60 | 73.43 | 73.43 | 360,800 | -1.33(-1.78%) |
Dec 26, 2007 | 74.86 | 75.41 | 74.50 | 74.76 | 489,800 | -0.16(-0.21%) |
Dec 24, 2007 | 74.05 | 74.92 | 73.77 | 74.92 | 214,800 | +1.15(+1.56%) |
Dec 21, 2007 | 74.71 | 74.71 | 73.50 | 73.77 | 835,800 | -0.32(-0.43%) |
Dec 20, 2007 | 74.03 | 74.45 | 73.40 | 74.09 | 495,000 | +0.00(+0.00%) |
Dec 19, 2007 | 74.52 | 75.16 | 73.69 | 74.09 | 670,673 | -0.18(-0.24%) |
Dec 18, 2007 | 74.39 | 74.54 | 73.25 | 74.27 | 1,098,719 | +0.27(+0.36%) |
Dec 17, 2007 | 73.41 | 74.81 | 71.74 | 74.00 | 852,400 | +0.65(+0.89%) |
Dec 14, 2007 | 72.00 | 74.45 | 72.00 | 73.35 | 706,400 | +0.42(+0.58%) |
Dec 13, 2007 | 73.39 | 73.57 | 72.23 | 72.93 | 424,411 | -0.70(-0.95%) |
Dec 12, 2007 | 74.76 | 75.00 | 72.79 | 73.63 | 601,650 | +0.65(+0.89%) |
Dec 11, 2007 | 74.01 | 74.54 | 72.95 | 72.98 | 936,600 | -1.07(-1.44%) |
Dec 10, 2007 | 73.83 | 74.73 | 73.82 | 74.05 | 354,400 | +0.22(+0.30%) |
Dec 07, 2007 | 73.84 | 74.24 | 73.50 | 73.83 | 385,200 | +0.27(+0.37%) |
Dec 06, 2007 | 71.91 | 73.82 | 71.65 | 73.56 | 543,705 | +1.62(+2.25%) |
Dec 05, 2007 | 70.59 | 72.20 | 70.29 | 71.94 | 608,600 | +1.47(+2.09%) |
Dec 04, 2007 | 71.76 | 72.26 | 70.46 | 70.47 | 405,120 | -1.58(-2.19%) |
Dec 03, 2007 | 73.89 | 75.36 | 72.05 | 72.05 | 452,000 | -1.55(-2.11%) |
Nov 30, 2007 | 73.37 | 74.77 | 72.86 | 73.60 | 733,000 | +0.95(+1.31%) |
Nov 29, 2007 | 73.00 | 73.18 | 72.20 | 72.65 | 519,800 | -0.35(-0.48%) |
Nov 28, 2007 | 70.52 | 73.72 | 70.22 | 73.00 | 1,290,947 | +2.69(+3.83%) |
Nov 27, 2007 | 71.76 | 72.52 | 69.48 | 70.31 | 1,077,563 | -1.74(-2.41%) |
Nov 26, 2007 | 73.84 | 74.05 | 72.05 | 72.05 | 602,129 | -1.56(-2.12%) |
Nov 23, 2007 | 73.00 | 73.84 | 72.67 | 73.61 | 202,700 | +0.97(+1.34%) |
Nov 21, 2007 | 72.50 | 72.94 | 71.79 | 72.64 | 886,700 | -0.11(-0.15%) |
Nov 20, 2007 | 71.95 | 73.50 | 71.33 | 72.75 | 1,429,600 | +0.43(+0.59%) |
Nov 19, 2007 | 73.36 | 73.50 | 71.82 | 72.32 | 955,378 | -1.35(-1.83%) |
Nov 16, 2007 | 72.41 | 74.05 | 72.16 | 73.67 | 947,100 | +1.91(+2.66%) |
Nov 15, 2007 | 72.74 | 73.44 | 71.47 | 71.76 | 862,000 | -1.18(-1.62%) |
Nov 14, 2007 | 75.48 | 75.48 | 72.77 | 72.94 | 642,700 | -2.24(-2.98%) |
Nov 13, 2007 | 73.75 | 75.18 | 72.54 | 75.18 | 690,000 | +1.65(+2.24%) |
Nov 12, 2007 | 75.54 | 75.66 | 73.10 | 73.53 | 590,513 | -1.99(-2.64%) |
Nov 09, 2007 | 76.90 | 78.49 | 73.05 | 75.52 | 1,405,400 | -2.48(-3.18%) |
Nov 08, 2007 | 80.50 | 80.50 | 76.70 | 78.00 | 723,800 | -2.25(-2.80%) |
Nov 07, 2007 | 81.80 | 81.80 | 79.00 | 80.25 | 727,000 | -2.01(-2.44%) |
Nov 06, 2007 | 81.27 | 82.55 | 81.27 | 82.26 | 334,425 | +0.68(+0.83%) |
Nov 05, 2007 | 82.29 | 82.55 | 80.92 | 81.58 | 557,070 | -0.94(-1.14%) |
Nov 02, 2007 | 82.28 | 82.77 | 81.34 | 82.52 | 468,800 | +0.26(+0.32%) |
Nov 01, 2007 | 84.02 | 84.11 | 82.24 | 82.26 | 569,800 | -1.94(-2.30%) |
Oct 31, 2007 | 84.06 | 84.77 | 83.59 | 84.20 | 730,600 | +0.44(+0.53%) |
Oct 30, 2007 | 83.61 | 84.43 | 83.31 | 83.76 | 5,133,700 | -0.20(-0.24%) |
Oct 29, 2007 | 84.17 | 84.69 | 83.61 | 83.96 | 436,300 | -0.16(-0.19%) |
Oct 26, 2007 | 83.64 | 85.90 | 82.36 | 84.12 | 995,200 | +1.22(+1.47%) |
Oct 25, 2007 | 83.01 | 83.88 | 81.86 | 82.90 | 559,400 | -1.16(-1.38%) |
Oct 24, 2007 | 84.81 | 85.03 | 82.93 | 84.06 | 837,700 | -0.93(-1.09%) |
Oct 23, 2007 | 86.20 | 86.60 | 83.94 | 84.99 | 577,700 | -0.88(-1.02%) |
Oct 22, 2007 | 86.00 | 86.45 | 85.05 | 85.87 | 489,000 | -0.53(-0.61%) |
Oct 19, 2007 | 87.33 | 87.68 | 86.09 | 86.40 | 536,200 | -1.18(-1.35%) |
Oct 18, 2007 | 87.04 | 87.74 | 87.04 | 87.58 | 278,000 | +0.33(+0.38%) |
Oct 17, 2007 | 87.46 | 88.15 | 86.55 | 87.25 | 327,000 | +0.15(+0.17%) |
Oct 16, 2007 | 86.46 | 89.64 | 86.06 | 87.10 | 2,302,600 | +0.76(+0.88%) |
Oct 15, 2007 | 86.37 | 87.00 | 86.00 | 86.34 | 331,000 | -0.26(-0.30%) |
Oct 12, 2007 | 85.65 | 86.70 | 85.56 | 86.60 | 313,500 | +0.95(+1.11%) |
Oct 11, 2007 | 87.08 | 87.73 | 84.88 | 85.65 | 374,200 | -1.35(-1.55%) |
Oct 10, 2007 | 87.20 | 87.28 | 86.16 | 87.00 | 209,100 | -0.29(-0.33%) |
Oct 09, 2007 | 87.03 | 87.50 | 86.16 | 87.29 | 412,700 | +0.44(+0.51%) |
Oct 08, 2007 | 87.25 | 87.35 | 86.66 | 86.85 | 338,200 | -0.42(-0.48%) |
Oct 05, 2007 | 87.00 | 87.40 | 86.82 | 87.27 | 541,300 | +0.57(+0.66%) |
Oct 04, 2007 | 86.77 | 87.20 | 86.14 | 86.70 | 374,900 | -0.40(-0.46%) |
Oct 03, 2007 | 86.90 | 87.42 | 86.60 | 87.10 | 694,400 | +0.19(+0.22%) |
Oct 02, 2007 | 85.98 | 86.97 | 85.76 | 86.91 | 945,900 | +0.74(+0.86%) |
Oct 01, 2007 | 87.00 | 87.14 | 85.23 | 86.17 | 744,900 | -0.35(-0.40%) |
Sep 28, 2007 | 85.56 | 87.75 | 85.29 | 86.52 | 4,132,400 | +3.47(+4.18%) |
Sep 27, 2007 | 82.41 | 83.37 | 81.76 | 83.05 | 2,070,400 | +0.65(+0.79%) |
Sep 26, 2007 | 80.31 | 82.77 | 79.62 | 82.40 | 2,761,100 | +1.78(+2.21%) |
Sep 25, 2007 | 80.30 | 81.81 | 79.83 | 80.62 | 2,094,000 | +0.31(+0.39%) |
Sep 24, 2007 | 78.51 | 83.04 | 78.00 | 80.31 | 14,536,831 | -4.69(-5.52%) |
Sep 21, 2007 | 100.00 | 112.25 | 85.00 | 85.00 | 22,361,548 | -27.25(-24.28%) |
Sep 20, 2007 | 112.34 | 112.46 | 111.76 | 112.25 | 753,100 | -0.05(-0.04%) |
Sep 19, 2007 | 112.25 | 112.98 | 112.15 | 112.30 | 961,800 | +0.20(+0.18%) |
Sep 18, 2007 | 110.94 | 112.50 | 110.70 | 112.10 | 1,009,500 | +1.17(+1.05%) |
Sep 17, 2007 | 112.70 | 113.07 | 110.89 | 110.93 | 1,031,606 | -1.80(-1.60%) |
Sep 14, 2007 | 112.81 | 113.50 | 112.60 | 112.73 | 615,500 | -0.41(-0.36%) |
Sep 13, 2007 | 113.25 | 113.38 | 112.66 | 113.14 | 612,800 | +0.10(+0.09%) |
Sep 12, 2007 | 112.80 | 113.71 | 112.51 | 113.04 | 583,500 | -0.01(-0.01%) |
Sep 11, 2007 | 113.00 | 113.17 | 112.85 | 113.05 | 1,439,900 | +0.19(+0.17%) |
Sep 10, 2007 | 113.19 | 113.20 | 112.67 | 112.86 | 1,081,900 | +0.06(+0.05%) |
Sep 07, 2007 | 112.55 | 113.10 | 112.38 | 112.80 | 726,200 | -0.15(-0.13%) |
Sep 06, 2007 | 113.00 | 113.29 | 112.80 | 112.95 | 358,300 | -0.11(-0.10%) |
Sep 05, 2007 | 112.51 | 113.15 | 112.50 | 113.06 | 457,900 | -0.04(-0.04%) |
Sep 04, 2007 | 113.05 | 113.29 | 112.51 | 113.10 | 559,800 | -0.29(-0.26%) |
Aug 31, 2007 | 113.15 | 114.10 | 113.12 | 113.39 | 461,200 | +0.49(+0.43%) |
Aug 30, 2007 | 112.82 | 114.09 | 112.75 | 112.90 | 880,200 | -0.49(-0.43%) |
Aug 29, 2007 | 112.90 | 113.79 | 112.68 | 113.39 | 671,500 | +0.46(+0.41%) |
Aug 28, 2007 | 113.36 | 113.36 | 112.42 | 112.93 | 323,900 | -0.43(-0.38%) |
Aug 27, 2007 | 113.80 | 114.00 | 113.21 | 113.36 | 179,600 | -0.45(-0.40%) |
Aug 24, 2007 | 114.03 | 114.33 | 113.00 | 113.81 | 540,200 | -0.40(-0.35%) |
Aug 23, 2007 | 114.82 | 115.00 | 114.03 | 114.21 | 884,600 | -0.56(-0.49%) |
Aug 22, 2007 | 114.49 | 115.28 | 114.00 | 114.77 | 788,900 | +0.77(+0.68%) |
Aug 21, 2007 | 112.01 | 114.10 | 112.01 | 114.00 | 525,500 | +1.75(+1.56%) |
Aug 20, 2007 | 112.00 | 113.31 | 111.68 | 112.25 | 512,000 | +0.57(+0.51%) |
Aug 17, 2007 | 112.03 | 114.24 | 110.87 | 111.68 | 791,000 | +0.32(+0.29%) |
Aug 16, 2007 | 111.55 | 112.08 | 110.75 | 111.36 | 1,004,200 | -0.99(-0.88%) |
Aug 15, 2007 | 110.96 | 114.10 | 109.58 | 112.35 | 1,479,810 | +0.05(+0.04%) |
Aug 14, 2007 | 114.00 | 114.71 | 112.08 | 112.30 | 406,100 | -1.50(-1.32%) |
Aug 13, 2007 | 113.50 | 114.47 | 113.00 | 113.80 | 537,800 | +0.30(+0.26%) |
Aug 10, 2007 | 115.80 | 115.80 | 110.01 | 113.50 | 1,763,900 | -1.00(-0.87%) |
Aug 09, 2007 | 115.26 | 116.17 | 114.34 | 114.50 | 867,700 | -2.02(-1.73%) |
Aug 08, 2007 | 116.60 | 117.56 | 115.39 | 116.52 | 607,200 | +0.53(+0.46%) |
Aug 07, 2007 | 115.00 | 116.52 | 114.75 | 115.99 | 675,200 | +0.39(+0.34%) |
Aug 06, 2007 | 116.00 | 116.00 | 113.91 | 115.60 | 639,500 | +0.03(+0.03%) |
Aug 03, 2007 | 116.00 | 116.18 | 115.41 | 115.57 | 345,300 | -0.12(-0.10%) |
Aug 02, 2007 | 115.80 | 116.15 | 114.12 | 115.69 | 447,800 | -0.26(-0.22%) |
Aug 01, 2007 | 116.20 | 117.69 | 115.44 | 115.95 | 693,850 | -0.05(-0.04%) |
Jul 31, 2007 | 116.25 | 117.22 | 115.88 | 116.00 | 525,153 | -0.65(-0.56%) |
Jul 30, 2007 | 115.00 | 116.78 | 114.82 | 116.65 | 380,697 | +1.65(+1.43%) |
Jul 27, 2007 | 114.60 | 116.42 | 114.50 | 115.00 | 585,200 | +0.28(+0.24%) |
Jul 26, 2007 | 115.10 | 115.50 | 114.30 | 114.72 | 1,242,091 | -0.83(-0.72%) |
Jul 25, 2007 | 116.42 | 116.42 | 114.75 | 115.55 | 870,622 | -0.55(-0.47%) |
Jul 24, 2007 | 117.00 | 117.25 | 115.53 | 116.10 | 687,200 | -1.12(-0.96%) |
Jul 23, 2007 | 117.50 | 117.50 | 117.10 | 117.22 | 240,600 | -0.28(-0.24%) |
Jul 20, 2007 | 117.74 | 117.91 | 117.10 | 117.50 | 425,900 | -0.24(-0.20%) |
Jul 19, 2007 | 117.10 | 118.15 | 116.98 | 117.74 | 331,100 | +0.87(+0.74%) |
Jul 18, 2007 | 116.85 | 117.29 | 116.50 | 116.87 | 581,900 | +0.12(+0.10%) |
Jul 17, 2007 | 117.10 | 117.46 | 116.75 | 116.75 | 915,900 | -0.35(-0.30%) |
Jul 16, 2007 | 117.60 | 117.73 | 117.00 | 117.10 | 691,383 | -0.40(-0.34%) |
Jul 13, 2007 | 117.30 | 117.58 | 117.12 | 117.50 | 368,000 | +0.02(+0.02%) |
Jul 12, 2007 | 117.44 | 117.65 | 117.07 | 117.48 | 795,000 | +0.11(+0.09%) |
Jul 11, 2007 | 116.86 | 117.74 | 116.81 | 117.37 | 672,000 | +0.57(+0.49%) |
Jul 10, 2007 | 116.87 | 117.23 | 116.80 | 116.80 | 1,779,400 | -0.20(-0.17%) |
Jul 09, 2007 | 116.85 | 117.37 | 116.78 | 117.00 | 561,500 | +0.15(+0.13%) |
Jul 06, 2007 | 116.61 | 117.11 | 116.61 | 116.85 | 817,800 | +0.15(+0.13%) |
Jul 05, 2007 | 116.63 | 116.90 | 116.28 | 116.70 | 888,200 | +0.07(+0.06%) |
Jul 03, 2007 | 116.65 | 116.83 | 116.59 | 116.63 | 375,700 | -0.02(-0.02%) |
Jul 02, 2007 | 117.00 | 117.22 | 116.48 | 116.65 | 833,800 | -0.15(-0.13%) |
Jun 29, 2007 | 116.50 | 117.57 | 116.49 | 116.80 | 577,600 | +0.37(+0.32%) |
Jun 28, 2007 | 116.75 | 116.75 | 116.31 | 116.43 | 1,101,100 | -0.44(-0.38%) |
Jun 27, 2007 | 116.05 | 116.92 | 115.64 | 116.87 | 602,800 | +0.47(+0.40%) |
Jun 26, 2007 | 116.35 | 116.74 | 116.25 | 116.40 | 839,300 | +0.13(+0.11%) |
Jun 25, 2007 | 116.87 | 117.16 | 115.98 | 116.27 | 625,400 | -0.50(-0.43%) |
Jun 22, 2007 | 117.01 | 117.05 | 116.75 | 116.77 | 954,700 | -0.23(-0.20%) |
Jun 21, 2007 | 117.58 | 117.50 | 116.75 | 117.00 | 1,334,096 | -0.58(-0.49%) |
Jun 20, 2007 | 118.04 | 118.38 | 117.36 | 117.58 | 472,300 | -0.43(-0.36%) |
Jun 19, 2007 | 117.26 | 118.54 | 117.26 | 118.01 | 342,400 | +0.76(+0.65%) |
Jun 18, 2007 | 117.36 | 117.65 | 117.12 | 117.25 | 225,400 | +0.14(+0.12%) |
Jun 15, 2007 | 117.20 | 117.50 | 117.10 | 117.11 | 342,800 | -0.10(-0.09%) |
Jun 14, 2007 | 117.58 | 117.84 | 117.10 | 117.21 | 499,500 | -0.36(-0.31%) |
Jun 13, 2007 | 117.95 | 118.00 | 117.36 | 117.57 | 494,800 | +0.02(+0.02%) |
Jun 12, 2007 | 117.95 | 118.10 | 117.50 | 117.55 | 481,300 | -0.46(-0.39%) |
Jun 11, 2007 | 118.00 | 118.11 | 117.88 | 118.01 | 389,100 | +0.06(+0.05%) |
Jun 08, 2007 | 117.72 | 118.10 | 117.70 | 117.95 | 284,600 | +0.23(+0.20%) |
Jun 07, 2007 | 117.77 | 118.22 | 117.71 | 117.72 | 1,069,300 | -0.04(-0.03%) |
Jun 06, 2007 | 117.95 | 118.25 | 117.69 | 117.76 | 439,506 | -0.26(-0.22%) |
Jun 05, 2007 | 118.04 | 118.69 | 117.90 | 118.02 | 867,800 | +0.11(+0.09%) |
Jun 04, 2007 | 117.88 | 118.14 | 117.76 | 117.91 | 280,100 | +0.03(+0.03%) |
Jun 01, 2007 | 118.60 | 118.71 | 117.75 | 117.88 | 405,981 | -0.77(-0.65%) |
May 31, 2007 | 117.93 | 118.65 | 117.85 | 118.65 | 381,200 | +0.84(+0.71%) |
May 30, 2007 | 117.90 | 118.05 | 117.79 | 117.81 | 540,100 | -0.19(-0.16%) |
May 29, 2007 | 118.18 | 118.84 | 117.91 | 118.00 | 484,100 | +0.06(+0.05%) |
May 25, 2007 | 117.95 | 118.15 | 117.80 | 117.94 | 431,400 | -0.01(-0.01%) |
May 24, 2007 | 118.12 | 118.49 | 117.75 | 117.95 | 907,363 | -0.24(-0.20%) |
May 23, 2007 | 118.50 | 118.72 | 118.11 | 118.19 | 950,219 | -0.31(-0.26%) |
May 22, 2007 | 118.38 | 118.65 | 118.15 | 118.50 | 345,359 | +0.00(+0.00%) |
May 21, 2007 | 118.11 | 118.80 | 118.10 | 118.50 | 324,600 | +0.31(+0.26%) |
May 18, 2007 | 118.50 | 118.50 | 117.95 | 118.19 | 1,039,300 | -0.31(-0.26%) |
May 17, 2007 | 118.45 | 118.77 | 118.25 | 118.50 | 343,200 | -0.11(-0.09%) |
May 16, 2007 | 118.70 | 118.97 | 118.38 | 118.61 | 629,700 | +0.11(+0.09%) |
May 15, 2007 | 119.00 | 119.30 | 118.28 | 118.50 | 494,831 | -0.50(-0.42%) |
May 14, 2007 | 119.62 | 119.81 | 118.99 | 119.00 | 386,731 | -0.62(-0.52%) |
May 11, 2007 | 119.25 | 119.74 | 119.00 | 119.62 | 653,200 | +0.12(+0.10%) |
May 10, 2007 | 120.60 | 119.82 | 119.26 | 119.50 | 718,800 | -0.20(-0.17%) |
May 09, 2007 | 119.65 | 120.00 | 119.50 | 119.70 | 1,100,300 | -0.26(-0.22%) |
May 08, 2007 | 119.75 | 120.00 | 119.52 | 119.96 | 345,400 | +0.16(+0.13%) |
May 07, 2007 | 119.50 | 119.92 | 119.42 | 119.80 | 258,200 | +0.15(+0.13%) |
May 04, 2007 | 120.05 | 120.60 | 119.49 | 119.65 | 482,300 | -0.40(-0.33%) |
May 03, 2007 | 119.90 | 120.19 | 119.44 | 120.05 | 993,400 | +0.35(+0.29%) |
May 02, 2007 | 120.08 | 120.70 | 119.58 | 119.70 | 3,135,289 | -1.13(-0.94%) |
May 01, 2007 | 121.58 | 121.85 | 119.97 | 120.83 | 1,601,664 | -1.06(-0.87%) |
Apr 30, 2007 | 122.58 | 123.00 | 121.67 | 121.89 | 1,296,471 | -0.70(-0.57%) |
Apr 27, 2007 | 123.50 | 123.59 | 121.50 | 122.59 | 1,690,609 | +0.09(+0.07%) |
Apr 26, 2007 | 121.21 | 125.13 | 121.00 | 122.50 | 7,306,900 | +19.94(+19.44%) |
Apr 25, 2007 | 102.10 | 103.05 | 101.70 | 102.56 | 334,700 | +0.90(+0.89%) |
Apr 24, 2007 | 102.65 | 102.65 | 100.96 | 101.66 | 443,000 | -0.64(-0.63%) |
Apr 23, 2007 | 102.20 | 102.84 | 101.80 | 102.30 | 300,734 | -0.10(-0.10%) |
Apr 20, 2007 | 101.50 | 102.40 | 100.58 | 102.40 | 443,000 | +1.93(+1.92%) |
Apr 19, 2007 | 101.72 | 101.72 | 100.35 | 100.47 | 370,400 | -1.34(-1.32%) |
Apr 18, 2007 | 101.06 | 102.22 | 100.51 | 101.81 | 595,000 | +0.75(+0.74%) |
Apr 17, 2007 | 100.32 | 101.33 | 100.32 | 101.06 | 317,600 | +0.74(+0.74%) |
Apr 16, 2007 | 99.15 | 100.48 | 98.65 | 100.32 | 246,001 | +1.77(+1.80%) |
Apr 13, 2007 | 98.76 | 98.76 | 98.00 | 98.55 | 193,176 | -0.21(-0.21%) |
Apr 12, 2007 | 98.08 | 99.03 | 97.17 | 98.76 | 293,400 | +0.69(+0.70%) |
Apr 11, 2007 | 99.81 | 99.87 | 98.07 | 98.07 | 298,700 | -1.74(-1.74%) |
Apr 10, 2007 | 99.52 | 99.81 | 99.32 | 99.81 | 162,800 | +0.38(+0.38%) |
Apr 09, 2007 | 99.81 | 100.68 | 98.88 | 99.43 | 312,800 | -0.18(-0.18%) |
Apr 05, 2007 | 99.80 | 100.69 | 99.45 | 99.61 | 253,500 | -0.42(-0.42%) |
Apr 04, 2007 | 98.95 | 100.24 | 98.46 | 100.03 | 376,900 | +1.41(+1.43%) |
Apr 03, 2007 | 97.95 | 98.95 | 97.95 | 98.62 | 278,000 | +0.87(+0.89%) |