Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 96.67 | 97.50 | 95.22 | 96.20 | 518,359 | +0.11(+0.11%) |
Apr 29, 2008 | 95.39 | 96.71 | 94.45 | 96.10 | 404,772 | +0.76(+0.79%) |
Apr 28, 2008 | 95.27 | 96.31 | 93.21 | 95.34 | 1,065,027 | +1.35(+1.43%) |
Apr 25, 2008 | 93.42 | 94.39 | 92.12 | 94.00 | 1,101,236 | -0.30(-0.32%) |
Apr 24, 2008 | 90.06 | 95.12 | 89.42 | 94.30 | 1,091,578 | +4.28(+4.76%) |
Apr 23, 2008 | 90.60 | 92.96 | 87.62 | 90.02 | 2,003,079 | -1.69(-1.85%) |
Apr 22, 2008 | 95.29 | 95.29 | 91.47 | 91.71 | 1,090,140 | -3.78(-3.96%) |
Apr 21, 2008 | 95.64 | 96.43 | 94.00 | 95.49 | 4,971,037 | -0.16(-0.17%) |
Apr 18, 2008 | 94.66 | 97.24 | 93.96 | 95.65 | 1,250,290 | +2.51(+2.69%) |
Apr 17, 2008 | 92.62 | 93.46 | 91.05 | 93.14 | 977,614 | -0.21(-0.23%) |
Apr 16, 2008 | 91.98 | 93.92 | 90.85 | 93.36 | 1,389,124 | +6.06(+6.94%) |
Apr 15, 2008 | 87.75 | 88.73 | 85.75 | 87.29 | 761,076 | +0.29(+0.33%) |
Apr 14, 2008 | 88.22 | 88.38 | 86.88 | 87.00 | 591,631 | -1.04(-1.18%) |
Apr 11, 2008 | 91.75 | 91.75 | 87.84 | 88.04 | 586,656 | -4.13(-4.48%) |
Apr 10, 2008 | 90.14 | 92.94 | 88.67 | 92.17 | 619,147 | +2.25(+2.50%) |
Apr 09, 2008 | 94.83 | 94.83 | 89.52 | 89.92 | 493,855 | -4.32(-4.58%) |
Apr 08, 2008 | 94.93 | 96.04 | 93.38 | 94.24 | 562,738 | -1.06(-1.11%) |
Apr 07, 2008 | 93.78 | 97.06 | 93.60 | 95.29 | 786,223 | +2.76(+2.98%) |
Apr 04, 2008 | 94.32 | 95.36 | 92.43 | 92.53 | 471,586 | -1.38(-1.46%) |
Apr 03, 2008 | 92.02 | 94.97 | 91.23 | 93.91 | 502,928 | +0.49(+0.53%) |
Apr 02, 2008 | 92.97 | 95.49 | 90.02 | 93.41 | 629,730 | +0.65(+0.70%) |
Apr 01, 2008 | 88.49 | 94.18 | 88.46 | 92.77 | 984,709 | +4.89(+5.57%) |
Mar 31, 2008 | 85.04 | 88.40 | 85.04 | 87.88 | 906,741 | +3.20(+3.77%) |
Mar 28, 2008 | 85.75 | 87.06 | 84.22 | 84.68 | 726,030 | -1.07(-1.25%) |
Mar 27, 2008 | 90.79 | 90.84 | 85.72 | 85.75 | 912,075 | -4.12(-4.58%) |
Mar 26, 2008 | 93.09 | 93.61 | 87.97 | 89.87 | 776,677 | -3.81(-4.06%) |
Mar 25, 2008 | 90.89 | 95.25 | 90.89 | 93.68 | 1,043,731 | +2.38(+2.61%) |
Mar 24, 2008 | 89.03 | 92.67 | 87.26 | 91.29 | 736,092 | +4.75(+5.49%) |
Mar 21, 2008 | 83.05 | 86.73 | 83.05 | 86.54 | 784,673 | +0.00(+0.00%) |
Mar 20, 2008 | 83.05 | 86.73 | 83.05 | 86.54 | 784,673 | +2.91(+3.49%) |
Mar 19, 2008 | 84.74 | 86.36 | 82.78 | 83.62 | 644,216 | -1.14(-1.35%) |
Mar 18, 2008 | 79.90 | 84.97 | 79.65 | 84.77 | 618,011 | +6.35(+8.10%) |
Mar 17, 2008 | 78.87 | 80.61 | 75.14 | 78.41 | 1,167,862 | -4.87(-5.85%) |
Mar 14, 2008 | 86.84 | 86.89 | 82.13 | 83.28 | 1,035,378 | -2.57(-2.99%) |
Mar 13, 2008 | 83.28 | 87.02 | 82.64 | 85.85 | 881,442 | +0.57(+0.67%) |
Mar 12, 2008 | 86.46 | 88.34 | 85.25 | 85.28 | 800,541 | -1.10(-1.28%) |
Mar 11, 2008 | 85.43 | 86.88 | 83.85 | 86.38 | 1,089,437 | +4.25(+5.18%) |
Mar 10, 2008 | 86.72 | 87.64 | 81.83 | 82.13 | 823,421 | -4.76(-5.48%) |
Mar 07, 2008 | 86.11 | 89.91 | 86.11 | 86.90 | 851,792 | -0.02(-0.02%) |
Mar 06, 2008 | 89.69 | 89.79 | 86.05 | 86.92 | 736,564 | -3.35(-3.71%) |
Mar 05, 2008 | 89.59 | 91.47 | 89.15 | 90.27 | 623,587 | +0.70(+0.78%) |
Mar 04, 2008 | 89.79 | 90.46 | 86.88 | 89.57 | 886,166 | -1.22(-1.34%) |
Mar 03, 2008 | 92.64 | 92.89 | 90.15 | 90.79 | 614,371 | -2.52(-2.70%) |
Feb 29, 2008 | 95.11 | 95.11 | 90.60 | 93.31 | 901,816 | -2.91(-3.02%) |
Feb 28, 2008 | 96.21 | 97.13 | 94.56 | 96.21 | 777,083 | -0.93(-0.96%) |
Feb 27, 2008 | 95.54 | 98.49 | 94.98 | 97.14 | 700,546 | +1.38(+1.45%) |
Feb 26, 2008 | 93.98 | 96.39 | 93.45 | 95.76 | 1,299,838 | +1.62(+1.72%) |
Feb 25, 2008 | 89.89 | 94.42 | 88.63 | 94.14 | 727,854 | +4.27(+4.75%) |
Feb 22, 2008 | 94.73 | 94.95 | 87.54 | 89.87 | 1,941,082 | -5.53(-5.80%) |
Feb 21, 2008 | 97.55 | 98.08 | 94.39 | 95.40 | 376,601 | -1.37(-1.41%) |
Feb 20, 2008 | 93.22 | 96.89 | 92.88 | 96.77 | 605,367 | +1.65(+1.73%) |
Feb 19, 2008 | 97.36 | 98.96 | 94.18 | 95.12 | 286,024 | -1.55(-1.60%) |
Feb 18, 2008 | 97.13 | 97.43 | 93.95 | 96.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 97.13 | 97.43 | 93.95 | 96.67 | 497,946 | -1.03(-1.05%) |
Feb 14, 2008 | 100.45 | 100.77 | 97.51 | 97.69 | 317,630 | -2.79(-2.78%) |
Feb 13, 2008 | 99.02 | 101.03 | 96.50 | 100.48 | 666,635 | +1.92(+1.95%) |
Feb 12, 2008 | 96.24 | 99.79 | 95.96 | 98.57 | 803,711 | +2.56(+2.66%) |
Feb 11, 2008 | 95.42 | 96.12 | 92.97 | 96.01 | 479,477 | +0.37(+0.38%) |
Feb 08, 2008 | 96.38 | 96.40 | 94.07 | 95.64 | 491,338 | -1.02(-1.05%) |
Feb 07, 2008 | 93.31 | 96.88 | 91.61 | 96.66 | 924,488 | +3.11(+3.32%) |
Feb 06, 2008 | 95.31 | 95.70 | 93.06 | 93.55 | 1,027,863 | -1.75(-1.84%) |
Feb 05, 2008 | 97.08 | 98.73 | 95.30 | 95.30 | 741,153 | -4.35(-4.36%) |
Feb 04, 2008 | 100.23 | 101.20 | 97.93 | 99.65 | 649,299 | -0.53(-0.53%) |
Feb 01, 2008 | 95.78 | 100.18 | 94.97 | 100.18 | 720,756 | +4.90(+5.14%) |
Jan 31, 2008 | 91.24 | 95.86 | 90.37 | 95.28 | 1,161,366 | +0.87(+0.92%) |
Jan 30, 2008 | 94.63 | 96.17 | 92.22 | 94.41 | 1,559,547 | -2.59(-2.67%) |
Jan 29, 2008 | 95.26 | 97.25 | 93.10 | 97.00 | 716,406 | +2.68(+2.84%) |
Jan 28, 2008 | 93.70 | 95.07 | 91.33 | 94.32 | 468,284 | +1.56(+1.68%) |
Jan 25, 2008 | 100.72 | 101.66 | 91.97 | 92.76 | 1,234,181 | -9.65(-9.42%) |
Jan 24, 2008 | 93.52 | 102.40 | 93.51 | 102.40 | 1,388,534 | +9.35(+10.04%) |
Jan 23, 2008 | 88.85 | 94.71 | 87.44 | 93.06 | 1,606,698 | +2.02(+2.22%) |
Jan 22, 2008 | 86.55 | 91.03 | 84.25 | 91.03 | 1,347,843 | +3.28(+3.74%) |
Jan 21, 2008 | 85.11 | 89.38 | 84.15 | 87.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 85.11 | 89.38 | 84.15 | 87.75 | 1,709,030 | +3.03(+3.58%) |
Jan 17, 2008 | 89.92 | 90.46 | 83.30 | 84.72 | 1,857,498 | -5.15(-5.73%) |
Jan 16, 2008 | 94.01 | 94.70 | 88.23 | 89.87 | 2,028,091 | -3.99(-4.25%) |
Jan 15, 2008 | 97.86 | 97.86 | 90.69 | 93.86 | 1,391,491 | -4.95(-5.01%) |
Jan 14, 2008 | 98.99 | 99.43 | 97.82 | 98.81 | 553,505 | +0.26(+0.27%) |
Jan 11, 2008 | 102.46 | 102.46 | 96.48 | 98.55 | 1,167,252 | -5.07(-4.90%) |
Jan 10, 2008 | 99.74 | 105.38 | 99.25 | 103.62 | 668,182 | +3.12(+3.10%) |
Jan 09, 2008 | 96.14 | 100.81 | 96.14 | 100.50 | 978,197 | +2.33(+2.38%) |
Jan 08, 2008 | 102.92 | 103.25 | 98.05 | 98.17 | 1,402,788 | -4.30(-4.20%) |
Jan 07, 2008 | 104.40 | 105.11 | 100.61 | 102.47 | 785,396 | -0.60(-0.58%) |
Jan 04, 2008 | 106.21 | 106.68 | 102.65 | 103.07 | 693,494 | -3.94(-3.68%) |
Jan 03, 2008 | 109.09 | 111.20 | 106.78 | 107.01 | 548,001 | -1.76(-1.62%) |
Jan 02, 2008 | 114.16 | 114.62 | 108.42 | 108.77 | 664,891 | -4.98(-4.38%) |
Jan 01, 2008 | 111.95 | 115.19 | 111.37 | 113.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 111.95 | 115.19 | 111.37 | 113.75 | 222,410 | +1.90(+1.70%) |
Dec 28, 2007 | 114.81 | 115.72 | 111.38 | 111.85 | 359,589 | -3.11(-2.70%) |
Dec 27, 2007 | 116.70 | 116.70 | 113.98 | 114.96 | 316,905 | -1.90(-1.62%) |
Dec 26, 2007 | 116.87 | 117.15 | 114.93 | 116.86 | 179,156 | -0.45(-0.39%) |
Dec 24, 2007 | 118.18 | 118.83 | 115.40 | 117.31 | 151,585 | +0.07(+0.06%) |
Dec 21, 2007 | 113.81 | 118.91 | 113.81 | 117.25 | 468,284 | +4.57(+4.06%) |
Dec 20, 2007 | 114.91 | 115.92 | 112.65 | 112.68 | 425,331 | -2.44(-2.12%) |
Dec 19, 2007 | 116.19 | 116.19 | 112.46 | 115.12 | 577,767 | +0.23(+0.20%) |
Dec 18, 2007 | 114.50 | 116.47 | 111.69 | 114.89 | 607,272 | +0.84(+0.74%) |
Dec 17, 2007 | 118.41 | 118.85 | 113.13 | 114.04 | 492,989 | -4.81(-4.05%) |
Dec 14, 2007 | 119.36 | 121.29 | 118.52 | 118.86 | 326,405 | -1.36(-1.13%) |
Dec 13, 2007 | 119.12 | 121.51 | 117.12 | 120.21 | 283,648 | -0.78(-0.65%) |
Dec 12, 2007 | 123.20 | 124.28 | 118.86 | 121.00 | 518,401 | +0.46(+0.38%) |
Dec 11, 2007 | 126.86 | 127.20 | 119.41 | 120.53 | 658,024 | -5.56(-4.41%) |
Dec 10, 2007 | 125.90 | 128.38 | 124.93 | 126.09 | 508,128 | +1.15(+0.92%) |
Dec 07, 2007 | 123.19 | 125.51 | 122.29 | 124.94 | 384,896 | +1.24(+1.00%) |
Dec 06, 2007 | 121.02 | 123.85 | 120.15 | 123.70 | 455,480 | +1.19(+0.97%) |
Dec 05, 2007 | 121.34 | 122.73 | 118.53 | 122.51 | 442,581 | +3.52(+2.95%) |
Dec 04, 2007 | 119.64 | 120.32 | 117.40 | 118.99 | 327,024 | -0.70(-0.58%) |
Dec 03, 2007 | 119.60 | 121.29 | 118.23 | 119.69 | 264,449 | -0.64(-0.53%) |
Nov 30, 2007 | 119.35 | 121.49 | 118.60 | 120.33 | 380,719 | +3.15(+2.69%) |
Nov 29, 2007 | 119.10 | 119.25 | 115.23 | 117.18 | 438,981 | -1.95(-1.63%) |
Nov 28, 2007 | 115.24 | 119.88 | 115.24 | 119.13 | 599,019 | +3.88(+3.37%) |
Nov 27, 2007 | 113.16 | 115.69 | 110.55 | 115.24 | 504,782 | +2.08(+1.84%) |
Nov 26, 2007 | 115.88 | 118.21 | 113.02 | 113.16 | 287,527 | -3.18(-2.73%) |
Nov 23, 2007 | 114.96 | 117.10 | 114.38 | 116.34 | 111,727 | +2.32(+2.04%) |
Nov 21, 2007 | 113.45 | 116.84 | 110.95 | 114.01 | 374,730 | -1.16(-1.01%) |
Nov 20, 2007 | 115.68 | 119.16 | 112.22 | 115.17 | 377,931 | -0.58(-0.50%) |
Nov 19, 2007 | 119.60 | 119.60 | 114.55 | 115.76 | 366,573 | -4.86(-4.03%) |
Nov 16, 2007 | 120.91 | 121.35 | 118.17 | 120.62 | 289,334 | -0.05(-0.04%) |
Nov 15, 2007 | 123.62 | 123.92 | 119.35 | 120.67 | 381,287 | -2.49(-2.02%) |
Nov 14, 2007 | 127.10 | 127.99 | 122.51 | 123.16 | 600,147 | +1.81(+1.49%) |
Nov 13, 2007 | 114.75 | 121.50 | 114.75 | 121.34 | 406,576 | +6.40(+5.57%) |
Nov 12, 2007 | 116.72 | 118.72 | 113.68 | 114.94 | 435,241 | -1.82(-1.56%) |
Nov 09, 2007 | 118.15 | 119.87 | 113.94 | 116.76 | 579,805 | -1.76(-1.49%) |
Nov 08, 2007 | 117.10 | 119.65 | 115.08 | 118.53 | 534,773 | +2.94(+2.55%) |
Nov 07, 2007 | 121.04 | 121.58 | 114.89 | 115.58 | 614,702 | -6.78(-5.54%) |
Nov 06, 2007 | 121.54 | 122.51 | 119.08 | 122.36 | 262,280 | +1.44(+1.19%) |
Nov 05, 2007 | 119.13 | 121.71 | 118.74 | 120.92 | 325,903 | -1.06(-0.87%) |
Nov 02, 2007 | 124.09 | 125.59 | 119.40 | 121.98 | 539,637 | -2.13(-1.72%) |
Nov 01, 2007 | 125.51 | 125.91 | 122.48 | 124.11 | 357,692 | -3.28(-2.58%) |
Oct 31, 2007 | 126.26 | 128.66 | 126.05 | 127.40 | 637,734 | +2.44(+1.95%) |
Oct 30, 2007 | 125.54 | 126.58 | 123.91 | 124.96 | 206,107 | -1.08(-0.86%) |
Oct 29, 2007 | 124.69 | 126.74 | 123.53 | 126.04 | 283,552 | +1.23(+0.99%) |
Oct 26, 2007 | 123.43 | 125.36 | 122.50 | 124.81 | 298,937 | +1.78(+1.45%) |
Oct 25, 2007 | 123.96 | 125.61 | 121.11 | 123.03 | 327,024 | +0.37(+0.30%) |
Oct 24, 2007 | 127.19 | 130.74 | 119.70 | 122.66 | 1,134,725 | -4.69(-3.68%) |
Oct 23, 2007 | 126.24 | 128.24 | 123.77 | 127.35 | 336,731 | +3.64(+2.94%) |
Oct 22, 2007 | 123.96 | 126.10 | 123.14 | 123.71 | 543,457 | -0.79(-0.64%) |
Oct 19, 2007 | 127.84 | 128.51 | 123.22 | 124.50 | 307,302 | -3.47(-2.71%) |
Oct 18, 2007 | 127.19 | 129.02 | 126.38 | 127.97 | 165,319 | +0.49(+0.39%) |
Oct 17, 2007 | 130.14 | 130.14 | 126.62 | 127.47 | 293,981 | -0.14(-0.11%) |
Oct 16, 2007 | 127.32 | 128.80 | 126.16 | 127.61 | 255,155 | -0.60(-0.47%) |
Oct 15, 2007 | 131.71 | 132.20 | 125.70 | 128.21 | 327,747 | -2.45(-1.88%) |
Oct 12, 2007 | 125.82 | 132.15 | 125.41 | 130.66 | 664,168 | +4.02(+3.17%) |
Oct 11, 2007 | 128.04 | 129.69 | 124.78 | 126.64 | 299,660 | -1.35(-1.05%) |
Oct 10, 2007 | 127.68 | 128.28 | 126.93 | 127.99 | 113,895 | -0.36(-0.28%) |
Oct 09, 2007 | 126.86 | 128.44 | 125.74 | 128.35 | 284,894 | +2.02(+1.60%) |
Oct 08, 2007 | 127.43 | 127.43 | 125.79 | 126.32 | 214,161 | -1.10(-0.87%) |
Oct 05, 2007 | 126.77 | 127.83 | 125.74 | 127.43 | 369,980 | +2.12(+1.69%) |
Oct 04, 2007 | 124.83 | 125.59 | 124.06 | 125.31 | 932,232 | +1.09(+0.87%) |
Oct 03, 2007 | 125.72 | 125.90 | 123.96 | 124.22 | 612,229 | -1.53(-1.22%) |
Oct 02, 2007 | 125.41 | 126.18 | 124.79 | 125.75 | 309,986 | +0.78(+0.63%) |
Oct 01, 2007 | 123.08 | 126.01 | 122.29 | 124.97 | 549,240 | +1.48(+1.20%) |
Sep 28, 2007 | 122.99 | 123.75 | 121.94 | 123.48 | 314,736 | +0.68(+0.55%) |
Sep 27, 2007 | 121.05 | 122.84 | 120.78 | 122.81 | 458,268 | +2.46(+2.04%) |
Sep 26, 2007 | 116.27 | 120.65 | 116.27 | 120.35 | 537,468 | +4.30(+3.71%) |
Sep 25, 2007 | 116.89 | 118.47 | 115.67 | 116.05 | 566,588 | -2.25(-1.90%) |
Sep 24, 2007 | 115.36 | 119.75 | 115.36 | 118.29 | 474,170 | +2.42(+2.09%) |
Sep 21, 2007 | 115.88 | 116.43 | 115.40 | 115.87 | 277,459 | +0.55(+0.48%) |
Sep 20, 2007 | 116.62 | 117.09 | 114.48 | 115.32 | 259,802 | -1.30(-1.11%) |
Sep 19, 2007 | 114.86 | 117.19 | 114.86 | 116.62 | 407,774 | +2.38(+2.09%) |
Sep 18, 2007 | 111.09 | 115.22 | 110.04 | 114.24 | 549,756 | +3.59(+3.25%) |
Sep 17, 2007 | 110.43 | 111.22 | 109.72 | 110.64 | 345,508 | -0.42(-0.37%) |
Sep 14, 2007 | 110.41 | 111.97 | 108.95 | 111.06 | 292,019 | +0.65(+0.59%) |
Sep 13, 2007 | 110.30 | 111.23 | 109.20 | 110.41 | 460,643 | +1.17(+1.07%) |
Sep 12, 2007 | 110.40 | 110.89 | 108.11 | 109.24 | 331,361 | -2.00(-1.80%) |
Sep 11, 2007 | 108.46 | 111.50 | 107.47 | 111.24 | 481,398 | +4.07(+3.79%) |
Sep 10, 2007 | 110.19 | 110.74 | 104.59 | 107.18 | 525,903 | -2.14(-1.96%) |
Sep 07, 2007 | 108.08 | 110.52 | 108.08 | 109.32 | 407,361 | -1.09(-0.99%) |
Sep 06, 2007 | 110.40 | 111.21 | 109.28 | 110.41 | 307,095 | -0.12(-0.10%) |
Sep 05, 2007 | 110.40 | 110.90 | 108.25 | 110.53 | 244,829 | -0.93(-0.83%) |
Sep 04, 2007 | 110.51 | 112.62 | 109.47 | 111.46 | 355,937 | +1.78(+1.62%) |
Aug 31, 2007 | 110.26 | 111.37 | 108.72 | 109.67 | 328,367 | +1.21(+1.12%) |
Aug 30, 2007 | 106.32 | 110.91 | 106.02 | 108.46 | 341,171 | +0.63(+0.58%) |
Aug 29, 2007 | 107.17 | 108.61 | 105.14 | 107.83 | 282,726 | +2.25(+2.13%) |
Aug 28, 2007 | 108.12 | 108.44 | 104.80 | 105.59 | 391,872 | -3.45(-3.16%) |
Aug 27, 2007 | 109.92 | 109.92 | 107.84 | 109.03 | 352,323 | -0.87(-0.79%) |
Aug 24, 2007 | 105.85 | 110.45 | 105.76 | 109.91 | 454,034 | +3.10(+2.90%) |
Aug 23, 2007 | 108.58 | 109.47 | 105.36 | 106.81 | 361,307 | -1.06(-0.99%) |
Aug 22, 2007 | 106.79 | 108.68 | 106.58 | 107.87 | 323,513 | +1.51(+1.42%) |
Aug 21, 2007 | 102.78 | 107.17 | 101.93 | 106.36 | 473,550 | +2.76(+2.66%) |
Aug 20, 2007 | 104.59 | 104.77 | 100.98 | 103.60 | 475,512 | -1.06(-1.01%) |
Aug 17, 2007 | 104.60 | 105.76 | 102.04 | 104.66 | 659,005 | +3.22(+3.18%) |
Aug 16, 2007 | 100.71 | 102.26 | 96.27 | 101.43 | 1,080,823 | +0.37(+0.36%) |
Aug 15, 2007 | 101.78 | 105.50 | 100.78 | 101.06 | 733,869 | -1.14(-1.12%) |
Aug 14, 2007 | 106.17 | 106.76 | 101.20 | 102.21 | 1,002,552 | -3.55(-3.36%) |
Aug 13, 2007 | 106.85 | 108.21 | 103.55 | 105.76 | 705,266 | -0.13(-0.12%) |
Aug 10, 2007 | 97.10 | 107.10 | 95.55 | 105.89 | 2,279,776 | +0.36(+0.34%) |
Aug 09, 2007 | 110.30 | 111.65 | 104.40 | 105.53 | 1,425,195 | -7.95(-7.01%) |
Aug 08, 2007 | 115.70 | 119.83 | 112.49 | 113.48 | 855,716 | -0.84(-0.74%) |
Aug 07, 2007 | 111.26 | 115.59 | 110.54 | 114.32 | 934,916 | +2.52(+2.25%) |
Aug 06, 2007 | 111.37 | 112.45 | 107.19 | 111.81 | 1,200,192 | -0.11(-0.10%) |
Aug 03, 2007 | 112.25 | 115.78 | 111.10 | 111.91 | 512,789 | -3.86(-3.34%) |
Aug 02, 2007 | 115.53 | 117.74 | 114.41 | 115.78 | 775,483 | +0.91(+0.79%) |
Aug 01, 2007 | 112.34 | 118.26 | 112.03 | 114.86 | 1,553,754 | +5.43(+4.96%) |
Jul 31, 2007 | 122.22 | 124.36 | 109.43 | 109.43 | 1,002,758 | -11.83(-9.75%) |
Jul 30, 2007 | 120.17 | 122.45 | 118.21 | 121.26 | 765,673 | +2.62(+2.20%) |
Jul 27, 2007 | 115.19 | 120.35 | 114.72 | 118.64 | 1,057,486 | +3.37(+2.92%) |
Jul 26, 2007 | 118.88 | 119.26 | 112.39 | 115.27 | 1,410,016 | -2.78(-2.35%) |
Jul 25, 2007 | 118.38 | 119.89 | 106.73 | 118.05 | 2,037,011 | +2.81(+2.44%) |
Jul 24, 2007 | 122.98 | 123.13 | 113.76 | 115.24 | 1,242,219 | -7.75(-6.30%) |
Jul 23, 2007 | 122.95 | 123.65 | 122.09 | 122.99 | 546,039 | +0.35(+0.28%) |
Jul 20, 2007 | 123.84 | 124.22 | 121.31 | 122.64 | 474,273 | -1.37(-1.10%) |
Jul 19, 2007 | 125.13 | 126.33 | 122.94 | 124.01 | 308,747 | -0.93(-0.74%) |
Jul 18, 2007 | 126.82 | 127.17 | 122.81 | 124.94 | 630,093 | -3.00(-2.35%) |
Jul 17, 2007 | 127.06 | 128.19 | 126.16 | 127.94 | 679,038 | -0.98(-0.76%) |
Jul 16, 2007 | 127.35 | 129.41 | 127.35 | 128.92 | 285,204 | +1.64(+1.29%) |
Jul 13, 2007 | 126.23 | 128.37 | 125.85 | 127.28 | 377,415 | +0.40(+0.31%) |
Jul 12, 2007 | 126.28 | 127.41 | 126.15 | 126.88 | 308,231 | +0.63(+0.50%) |
Jul 11, 2007 | 126.62 | 127.11 | 125.36 | 126.25 | 200,531 | +0.19(+0.15%) |
Jul 10, 2007 | 127.49 | 127.49 | 125.70 | 126.06 | 280,970 | -2.02(-1.58%) |
Jul 09, 2007 | 130.74 | 130.76 | 127.09 | 128.08 | 268,476 | -2.10(-1.61%) |
Jul 06, 2007 | 129.01 | 130.53 | 128.33 | 130.19 | 149,727 | +1.17(+0.91%) |
Jul 05, 2007 | 128.80 | 130.56 | 128.80 | 129.01 | 225,829 | +0.63(+0.49%) |
Jul 03, 2007 | 127.45 | 129.76 | 127.22 | 128.38 | 276,633 | +1.70(+1.35%) |
Jul 02, 2007 | 125.09 | 126.81 | 124.89 | 126.68 | 306,889 | +1.99(+1.59%) |
Jun 29, 2007 | 124.97 | 125.93 | 123.98 | 124.69 | 398,790 | -0.23(-0.19%) |
Jun 28, 2007 | 124.22 | 125.31 | 123.27 | 124.93 | 349,845 | +1.03(+0.83%) |
Jun 27, 2007 | 122.08 | 124.13 | 120.86 | 123.90 | 433,898 | +1.68(+1.37%) |
Jun 26, 2007 | 122.51 | 123.64 | 122.15 | 122.22 | 458,165 | +0.66(+0.54%) |
Jun 25, 2007 | 121.87 | 124.06 | 120.60 | 121.57 | 424,399 | -0.30(-0.25%) |
Jun 22, 2007 | 122.49 | 124.06 | 121.26 | 121.87 | 361,100 | -0.62(-0.51%) |
Jun 21, 2007 | 122.99 | 123.47 | 121.00 | 122.49 | 240,905 | -0.60(-0.49%) |
Jun 20, 2007 | 125.65 | 126.26 | 122.84 | 123.09 | 344,062 | -0.70(-0.56%) |
Jun 19, 2007 | 122.56 | 125.76 | 122.56 | 123.78 | 337,867 | +1.57(+1.28%) |
Jun 18, 2007 | 121.54 | 122.94 | 121.31 | 122.22 | 321,138 | +0.85(+0.70%) |
Jun 15, 2007 | 122.80 | 123.80 | 120.86 | 121.36 | 492,137 | -1.43(-1.17%) |
Jun 14, 2007 | 121.45 | 123.53 | 121.45 | 122.80 | 167,591 | +0.22(+0.18%) |
Jun 13, 2007 | 122.26 | 122.65 | 120.83 | 122.57 | 305,443 | +0.63(+0.52%) |
Jun 12, 2007 | 123.53 | 123.71 | 121.75 | 121.94 | 292,226 | -1.59(-1.29%) |
Jun 11, 2007 | 122.51 | 123.87 | 121.87 | 123.53 | 254,123 | +0.47(+0.39%) |
Jun 08, 2007 | 122.12 | 123.43 | 119.84 | 123.06 | 477,577 | +0.94(+0.77%) |
Jun 07, 2007 | 125.73 | 126.11 | 121.69 | 122.12 | 576,397 | -2.85(-2.28%) |
Jun 06, 2007 | 125.80 | 125.81 | 123.60 | 124.97 | 403,437 | -1.35(-1.07%) |
Jun 05, 2007 | 125.04 | 126.44 | 124.79 | 126.31 | 286,443 | +0.38(+0.30%) |
Jun 04, 2007 | 126.67 | 126.91 | 125.25 | 125.93 | 306,475 | -0.74(-0.58%) |
Jun 01, 2007 | 127.06 | 127.40 | 125.41 | 126.67 | 469,936 | +0.58(+0.46%) |
May 31, 2007 | 125.63 | 127.34 | 124.98 | 126.09 | 434,002 | +2.05(+1.66%) |
May 30, 2007 | 122.45 | 124.12 | 121.22 | 124.04 | 306,992 | +0.47(+0.38%) |
May 29, 2007 | 123.60 | 126.90 | 122.92 | 123.56 | 400,649 | -0.03(-0.02%) |
May 25, 2007 | 122.42 | 127.68 | 121.97 | 123.59 | 780,749 | +2.76(+2.28%) |
May 24, 2007 | 121.80 | 124.65 | 120.09 | 120.83 | 479,539 | +0.06(+0.05%) |
May 23, 2007 | 120.91 | 122.26 | 120.72 | 120.77 | 168,623 | +0.06(+0.05%) |
May 22, 2007 | 120.49 | 121.35 | 120.13 | 120.72 | 326,198 | +0.35(+0.29%) |
May 21, 2007 | 117.92 | 121.33 | 117.88 | 120.37 | 438,235 | +2.28(+1.93%) |
May 18, 2007 | 117.19 | 118.38 | 116.69 | 118.09 | 320,622 | +0.96(+0.82%) |
May 17, 2007 | 116.45 | 117.65 | 116.45 | 117.13 | 298,318 | +0.77(+0.66%) |
May 16, 2007 | 116.61 | 117.48 | 115.73 | 116.37 | 231,096 | -0.24(-0.21%) |
May 15, 2007 | 117.74 | 118.15 | 116.22 | 116.61 | 222,112 | -0.84(-0.72%) |
May 14, 2007 | 118.53 | 118.73 | 116.70 | 117.45 | 228,824 | -1.08(-0.91%) |
May 11, 2007 | 118.15 | 119.17 | 117.94 | 118.53 | 238,117 | +0.49(+0.42%) |
May 10, 2007 | 120.13 | 120.36 | 117.64 | 118.03 | 378,345 | -2.09(-1.74%) |
May 09, 2007 | 118.63 | 120.68 | 118.39 | 120.12 | 345,611 | +1.09(+0.92%) |
May 08, 2007 | 120.09 | 120.09 | 117.37 | 119.03 | 331,289 | -1.05(-0.88%) |
May 07, 2007 | 120.67 | 121.35 | 118.96 | 120.08 | 298,796 | -0.09(-0.07%) |
May 04, 2007 | 120.48 | 121.04 | 119.10 | 120.17 | 294,394 | +0.11(+0.09%) |
May 03, 2007 | 118.50 | 121.92 | 118.50 | 120.07 | 754,211 | +1.42(+1.20%) |
May 02, 2007 | 114.74 | 119.53 | 114.74 | 118.64 | 1,043,340 | +4.35(+3.80%) |