Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 103.48 | 104.00 | 102.75 | 103.75 | 10,183 | +0.27(+0.26%) |
May 29, 2008 | 103.48 | 103.49 | 102.00 | 103.48 | 10,941 | -0.02(-0.02%) |
May 28, 2008 | 103.50 | 104.00 | 101.10 | 103.50 | 15,814 | +0.75(+0.73%) |
May 27, 2008 | 100.23 | 103.50 | 101.00 | 102.75 | 12,416 | +2.52(+2.51%) |
May 26, 2008 | 100.23 | 102.60 | 99.35 | 100.23 | 18,353 | +0.00(+0.00%) |
May 23, 2008 | 100.23 | 102.60 | 99.35 | 100.23 | 18,353 | -3.26(-3.15%) |
May 22, 2008 | 103.49 | 104.40 | 101.45 | 103.49 | 12,234 | +1.48(+1.45%) |
May 21, 2008 | 102.01 | 104.51 | 101.95 | 102.01 | 15,291 | -1.99(-1.91%) |
May 20, 2008 | 104.00 | 105.99 | 103.05 | 104.00 | 8,902 | -4.30(-3.97%) |
May 19, 2008 | 108.95 | 109.50 | 107.81 | 108.30 | 7,325 | -0.65(-0.60%) |
May 16, 2008 | 108.95 | 110.55 | 107.75 | 108.95 | 8,583 | +2.20(+2.06%) |
May 15, 2008 | 106.75 | 106.75 | 104.75 | 106.75 | 5,122 | -1.00(-0.93%) |
May 14, 2008 | 107.75 | 107.75 | 104.75 | 107.75 | 8,326 | -1.43(-1.31%) |
May 13, 2008 | 109.18 | 110.25 | 107.75 | 109.18 | 9,283 | -4.07(-3.59%) |
May 12, 2008 | 113.25 | 113.25 | 103.25 | 113.25 | 13,269 | +5.00(+4.62%) |
May 09, 2008 | 107.25 | 109.75 | 106.65 | 108.25 | 12,253 | +1.00(+0.93%) |
May 08, 2008 | 107.25 | 109.00 | 105.50 | 107.25 | 3,203 | +3.46(+3.33%) |
May 07, 2008 | 103.79 | 106.75 | 103.00 | 103.79 | 13,433 | -6.04(-5.50%) |
May 06, 2008 | 109.83 | 109.83 | 107.01 | 109.83 | 20,653 | +0.82(+0.75%) |
May 05, 2008 | 109.01 | 110.00 | 108.51 | 109.01 | 9,655 | +1.56(+1.45%) |
May 02, 2008 | 103.00 | 108.75 | 105.50 | 107.45 | 8,051 | +4.45(+4.32%) |
May 01, 2008 | 103.00 | 103.50 | 100.25 | 103.00 | 34,697 | -0.24(-0.23%) |
Apr 30, 2008 | 103.24 | 104.49 | 102.51 | 103.24 | 5,935 | +1.49(+1.46%) |
Apr 29, 2008 | 101.75 | 103.99 | 101.10 | 101.75 | 21,134 | -2.15(-2.07%) |
Apr 28, 2008 | 103.90 | 104.65 | 102.76 | 103.90 | 18,845 | +2.39(+2.35%) |
Apr 25, 2008 | 101.99 | 104.19 | 101.01 | 101.51 | 50,216 | -0.48(-0.47%) |
Apr 24, 2008 | 101.99 | 103.00 | 100.35 | 101.99 | 22,652 | -2.26(-2.17%) |
Apr 23, 2008 | 104.25 | 105.45 | 103.01 | 104.25 | 16,247 | +5.20(+5.25%) |
Apr 22, 2008 | 99.05 | 100.95 | 98.11 | 99.05 | 13,418 | -2.24(-2.21%) |
Apr 21, 2008 | 101.29 | 102.50 | 99.85 | 101.29 | 23,739 | +6.54(+6.90%) |
Apr 18, 2008 | 94.75 | 96.87 | 94.60 | 94.75 | 32,297 | -2.76(-2.83%) |
Apr 17, 2008 | 97.51 | 98.28 | 96.01 | 97.51 | 12,145 | -2.49(-2.49%) |
Apr 16, 2008 | 100.00 | 100.00 | 95.60 | 100.00 | 13,673 | +4.95(+5.21%) |
Apr 15, 2008 | 95.05 | 95.65 | 93.26 | 95.05 | 38,928 | +1.50(+1.60%) |
Apr 14, 2008 | 95.50 | 95.74 | 93.37 | 93.55 | 23,086 | -1.95(-2.04%) |
Apr 11, 2008 | 95.30 | 97.75 | 95.05 | 95.50 | 9,697 | +0.20(+0.21%) |
Apr 10, 2008 | 95.30 | 96.25 | 94.60 | 95.30 | 204,518 | -0.35(-0.37%) |
Apr 09, 2008 | 95.65 | 98.95 | 95.51 | 95.65 | 50,109 | -5.35(-5.30%) |
Apr 08, 2008 | 103.05 | 101.75 | 99.02 | 101.00 | 14,989 | -2.05(-1.99%) |
Apr 07, 2008 | 103.05 | 103.75 | 101.30 | 103.05 | 22,977 | -5.85(-5.37%) |
Apr 04, 2008 | 108.90 | 109.75 | 108.50 | 108.90 | 24,632 | -1.61(-1.46%) |
Apr 03, 2008 | 110.51 | 111.44 | 108.51 | 110.51 | 12,813 | +2.51(+2.32%) |
Apr 02, 2008 | 105.90 | 108.74 | 106.01 | 108.00 | 7,343 | +2.10(+1.98%) |
Apr 01, 2008 | 104.42 | 106.25 | 100.80 | 105.90 | 21,441 | +1.48(+1.42%) |
Mar 31, 2008 | 104.42 | 104.45 | 102.05 | 104.42 | 5,254 | -0.68(-0.65%) |
Mar 28, 2008 | 109.00 | 107.23 | 105.10 | 105.10 | 9,448 | -3.90(-3.58%) |
Mar 27, 2008 | 109.15 | 114.75 | 108.50 | 109.00 | 14,937 | -0.15(-0.14%) |
Mar 26, 2008 | 111.98 | 112.23 | 107.62 | 109.15 | 20,105 | +2.05(+1.91%) |
Mar 25, 2008 | 11.98 | 107.10 | 107.10 | 107.10 | 966 | +0.00(+0.00%) |
Mar 24, 2008 | 104.99 | 107.35 | 102.50 | 107.10 | 21,399 | +2.11(+2.01%) |
Mar 21, 2008 | 104.99 | 105.25 | 101.25 | 104.99 | 26,922 | +0.00(+0.00%) |
Mar 20, 2008 | 104.99 | 105.25 | 101.25 | 104.99 | 26,922 | +4.29(+4.26%) |
Mar 19, 2008 | 100.70 | 105.99 | 100.70 | 100.70 | 17,020 | -0.80(-0.79%) |
Mar 18, 2008 | 92.41 | 101.50 | 98.01 | 101.50 | 30,114 | +9.09(+9.84%) |
Mar 17, 2008 | 92.41 | 95.77 | 91.00 | 92.41 | 29,731 | -5.84(-5.94%) |
Mar 14, 2008 | 102.84 | 103.20 | 98.00 | 98.25 | 19,614 | -4.59(-4.46%) |
Mar 13, 2008 | 101.49 | 102.84 | 97.76 | 102.84 | 15,556 | +1.35(+1.33%) |
Mar 12, 2008 | 101.49 | 103.49 | 101.05 | 101.49 | 21,724 | +1.39(+1.39%) |
Mar 11, 2008 | 100.10 | 100.70 | 94.80 | 100.10 | 34,001 | +9.90(+10.98%) |
Mar 10, 2008 | 90.20 | 93.35 | 89.55 | 90.20 | 85,527 | -3.34(-3.57%) |
Mar 07, 2008 | 93.54 | 94.99 | 91.75 | 93.54 | 35,695 | -1.72(-1.81%) |
Mar 06, 2008 | 98.61 | 98.99 | 95.26 | 95.26 | 28,919 | -3.35(-3.40%) |
Mar 05, 2008 | 99.06 | 100.25 | 97.60 | 98.61 | 70,312 | -0.45(-0.45%) |
Mar 04, 2008 | 99.06 | 99.55 | 97.56 | 99.06 | 32,395 | +0.56(+0.57%) |
Mar 03, 2008 | 98.50 | 98.74 | 96.26 | 98.50 | 11,997 | -1.50(-1.50%) |
Feb 29, 2008 | 106.46 | 102.00 | 99.95 | 100.00 | 9,251 | -6.46(-6.07%) |
Feb 28, 2008 | 106.46 | 110.00 | 105.50 | 106.46 | 13,144 | -4.29(-3.87%) |
Feb 27, 2008 | 110.75 | 111.00 | 108.85 | 110.75 | 12,256 | +3.00(+2.78%) |
Feb 26, 2008 | 107.75 | 107.99 | 104.75 | 107.75 | 8,961 | +1.75(+1.65%) |
Feb 25, 2008 | 106.00 | 106.00 | 102.94 | 106.00 | 15,289 | +2.23(+2.15%) |
Feb 22, 2008 | 99.94 | 104.40 | 101.41 | 103.77 | 22,847 | +3.83(+3.83%) |
Feb 21, 2008 | 102.09 | 101.25 | 99.50 | 99.94 | 22,040 | -2.15(-2.11%) |
Feb 20, 2008 | 103.40 | 102.10 | 98.80 | 102.09 | 18,559 | -1.31(-1.27%) |
Feb 19, 2008 | 109.23 | 105.70 | 102.60 | 103.40 | 17,132 | -5.83(-5.34%) |
Feb 18, 2008 | 109.23 | 109.23 | 107.25 | 109.23 | 8,110 | +0.00(+0.00%) |
Feb 15, 2008 | 109.23 | 109.23 | 107.25 | 109.23 | 8,110 | +0.38(+0.35%) |
Feb 14, 2008 | 108.85 | 110.54 | 108.60 | 108.85 | 15,629 | +0.60(+0.55%) |
Feb 13, 2008 | 108.25 | 108.50 | 106.49 | 108.25 | 26,681 | -6.65(-5.79%) |
Feb 12, 2008 | 114.90 | 116.90 | 113.25 | 114.90 | 10,883 | +2.40(+2.13%) |
Feb 11, 2008 | 112.50 | 113.50 | 110.50 | 112.50 | 13,895 | -1.25(-1.10%) |
Feb 08, 2008 | 113.75 | 114.00 | 112.32 | 113.75 | 14,686 | +1.11(+0.99%) |
Feb 07, 2008 | 114.01 | 113.54 | 109.76 | 112.64 | 17,785 | -1.37(-1.20%) |
Feb 06, 2008 | 114.01 | 115.74 | 113.50 | 114.01 | 49,519 | -0.99(-0.86%) |
Feb 05, 2008 | 119.70 | 118.39 | 115.00 | 115.00 | 11,683 | -4.70(-3.93%) |
Feb 04, 2008 | 123.65 | 122.49 | 119.00 | 119.70 | 12,372 | -3.95(-3.19%) |
Feb 01, 2008 | 118.99 | 123.65 | 119.25 | 123.65 | 24,240 | +4.66(+3.92%) |
Jan 31, 2008 | 118.99 | 119.00 | 113.25 | 118.99 | 38,913 | +3.24(+2.80%) |
Jan 30, 2008 | 115.75 | 119.00 | 114.25 | 115.75 | 17,628 | -3.64(-3.05%) |
Jan 29, 2008 | 119.39 | 119.99 | 117.75 | 119.39 | 51,007 | -2.01(-1.66%) |
Jan 28, 2008 | 119.00 | 122.55 | 119.00 | 121.40 | 14,314 | +2.40(+2.02%) |
Jan 25, 2008 | 115.54 | 122.70 | 118.30 | 119.00 | 13,829 | +3.46(+2.99%) |
Jan 24, 2008 | 115.54 | 115.54 | 113.11 | 115.54 | 13,873 | +4.54(+4.09%) |
Jan 23, 2008 | 111.00 | 112.00 | 104.65 | 111.00 | 38,537 | +1.00(+0.91%) |
Jan 22, 2008 | 115.80 | 110.94 | 103.75 | 110.00 | 22,762 | -5.80(-5.01%) |
Jan 21, 2008 | 115.80 | 119.19 | 114.80 | 115.80 | 31,478 | +0.00(+0.00%) |
Jan 18, 2008 | 115.80 | 119.19 | 114.80 | 115.80 | 31,478 | +4.25(+3.81%) |
Jan 17, 2008 | 111.55 | 117.15 | 111.55 | 111.55 | 24,574 | -2.45(-2.15%) |
Jan 16, 2008 | 114.00 | 115.50 | 112.76 | 114.00 | 41,388 | +0.65(+0.57%) |
Jan 15, 2008 | 116.25 | 118.50 | 113.26 | 113.35 | 18,123 | -2.90(-2.49%) |
Jan 14, 2008 | 114.25 | 117.24 | 114.75 | 116.25 | 14,339 | +2.00(+1.75%) |
Jan 11, 2008 | 114.25 | 116.75 | 113.25 | 114.25 | 10,566 | -4.00(-3.38%) |
Jan 10, 2008 | 118.25 | 118.25 | 113.75 | 118.25 | 16,647 | +1.75(+1.50%) |
Jan 09, 2008 | 115.50 | 117.50 | 114.34 | 116.50 | 17,409 | +1.00(+0.87%) |
Jan 08, 2008 | 115.50 | 118.90 | 115.50 | 115.50 | 43,408 | -1.01(-0.87%) |
Jan 07, 2008 | 117.84 | 116.75 | 115.15 | 116.51 | 13,090 | -1.33(-1.13%) |
Jan 04, 2008 | 117.84 | 118.90 | 116.63 | 117.84 | 10,809 | -2.58(-2.14%) |
Jan 03, 2008 | 120.42 | 120.75 | 119.20 | 120.42 | 11,688 | +0.07(+0.06%) |
Jan 02, 2008 | 120.10 | 121.00 | 119.25 | 120.35 | 15,374 | +0.25(+0.21%) |
Jan 01, 2008 | 120.10 | 121.30 | 119.00 | 120.10 | 7,835 | +0.00(+0.00%) |
Dec 31, 2007 | 120.10 | 121.30 | 119.00 | 120.10 | 7,835 | -0.45(-0.37%) |
Dec 28, 2007 | 120.55 | 121.25 | 119.25 | 120.55 | 13,665 | +1.56(+1.31%) |
Dec 27, 2007 | 119.95 | 120.00 | 118.00 | 118.99 | 8,287 | -0.96(-0.80%) |
Dec 26, 2007 | 119.95 | 120.20 | 119.00 | 119.95 | 14,743 | -0.28(-0.23%) |
Dec 24, 2007 | 120.23 | 120.50 | 119.00 | 120.23 | 4,055 | -0.02(-0.02%) |
Dec 21, 2007 | 120.25 | 120.25 | 118.81 | 120.25 | 7,753 | +4.75(+4.11%) |
Dec 20, 2007 | 115.50 | 116.15 | 114.11 | 115.50 | 19,760 | +0.90(+0.79%) |
Dec 19, 2007 | 116.40 | 116.84 | 114.00 | 114.60 | 27,029 | -1.80(-1.55%) |
Dec 18, 2007 | 116.40 | 117.99 | 115.01 | 116.40 | 38,469 | +2.60(+2.28%) |
Dec 17, 2007 | 118.00 | 115.78 | 113.80 | 113.80 | 15,266 | -4.20(-3.56%) |
Dec 14, 2007 | 118.00 | 120.10 | 117.55 | 118.00 | 10,850 | -2.68(-2.22%) |
Dec 13, 2007 | 123.12 | 122.48 | 120.41 | 120.68 | 11,423 | -2.44(-1.98%) |
Dec 12, 2007 | 123.12 | 127.05 | 122.50 | 123.12 | 13,479 | +1.94(+1.60%) |
Dec 11, 2007 | 121.18 | 127.30 | 120.95 | 121.18 | 11,282 | -5.05(-4.00%) |
Dec 10, 2007 | 126.23 | 126.39 | 123.00 | 126.23 | 10,350 | +1.48(+1.19%) |
Dec 07, 2007 | 125.00 | 126.04 | 124.00 | 124.75 | 5,430 | -0.25(-0.20%) |
Dec 06, 2007 | 122.40 | 125.00 | 122.03 | 125.00 | 13,417 | +2.60(+2.12%) |
Dec 05, 2007 | 122.40 | 123.05 | 121.05 | 122.40 | 7,437 | +2.15(+1.79%) |
Dec 04, 2007 | 120.25 | 121.74 | 120.00 | 120.25 | 10,911 | -2.53(-2.06%) |
Dec 03, 2007 | 122.78 | 123.63 | 121.45 | 122.78 | 21,687 | -3.97(-3.13%) |
Nov 30, 2007 | 122.08 | 127.00 | 123.75 | 126.75 | 124,769 | +4.67(+3.83%) |
Nov 29, 2007 | 126.20 | 123.10 | 120.25 | 122.08 | 16,543 | -4.12(-3.26%) |
Nov 28, 2007 | 126.20 | 126.31 | 120.01 | 126.20 | 17,821 | +5.20(+4.30%) |
Nov 27, 2007 | 121.00 | 121.00 | 118.50 | 121.00 | 14,553 | +3.55(+3.02%) |
Nov 26, 2007 | 117.45 | 121.23 | 117.45 | 117.45 | 17,211 | -4.05(-3.33%) |
Nov 23, 2007 | 119.50 | 122.20 | 119.46 | 121.50 | 14,393 | +2.00(+1.67%) |
Nov 21, 2007 | 125.13 | 121.05 | 118.56 | 119.50 | 11,306 | -5.63(-4.50%) |
Nov 20, 2007 | 125.13 | 126.95 | 123.50 | 125.13 | 24,746 | +3.04(+2.49%) |
Nov 19, 2007 | 122.09 | 126.25 | 121.47 | 122.09 | 10,733 | -0.61(-0.50%) |
Nov 16, 2007 | 122.70 | 124.49 | 122.10 | 122.70 | 9,436 | -0.55(-0.45%) |
Nov 15, 2007 | 123.25 | 125.20 | 122.00 | 123.25 | 13,053 | -4.51(-3.53%) |
Nov 14, 2007 | 130.94 | 131.25 | 127.76 | 127.76 | 13,733 | -3.18(-2.43%) |
Nov 13, 2007 | 119.73 | 130.94 | 125.50 | 130.94 | 26,916 | +11.21(+9.36%) |
Nov 12, 2007 | 119.73 | 123.00 | 119.73 | 119.73 | 41,629 | -8.72(-6.79%) |
Nov 09, 2007 | 128.45 | 129.75 | 125.50 | 128.45 | 10,114 | -5.20(-3.89%) |
Nov 08, 2007 | 133.65 | 133.75 | 130.75 | 133.65 | 11,188 | -2.78(-2.04%) |
Nov 07, 2007 | 136.43 | 140.00 | 135.00 | 136.43 | 21,278 | -3.40(-2.43%) |
Nov 06, 2007 | 139.83 | 140.25 | 138.16 | 139.83 | 12,987 | +2.97(+2.17%) |
Nov 05, 2007 | 137.36 | 138.00 | 135.06 | 136.86 | 9,227 | -0.50(-0.36%) |
Nov 02, 2007 | 137.36 | 138.42 | 135.75 | 137.36 | 17,024 | +2.36(+1.75%) |
Nov 01, 2007 | 135.00 | 138.20 | 135.00 | 135.00 | 13,838 | -6.43(-4.55%) |
Oct 31, 2007 | 136.10 | 141.43 | 139.63 | 141.43 | 6,485 | +5.33(+3.92%) |
Oct 30, 2007 | 137.95 | 137.75 | 135.35 | 136.10 | 10,199 | -1.85(-1.34%) |
Oct 29, 2007 | 137.80 | 138.00 | 137.60 | 137.95 | 6,201 | +0.15(+0.11%) |
Oct 26, 2007 | 137.80 | 138.20 | 136.05 | 137.80 | 5,169 | +1.45(+1.06%) |
Oct 25, 2007 | 136.35 | 137.50 | 134.45 | 136.35 | 9,123 | -2.93(-2.10%) |
Oct 24, 2007 | 141.25 | 141.00 | 137.00 | 139.28 | 6,309 | -1.97(-1.39%) |
Oct 23, 2007 | 141.25 | 141.25 | 138.50 | 141.25 | 5,340 | +5.80(+4.28%) |
Oct 19, 2007 | 135.45 | 138.73 | 135.45 | 135.45 | 5,987 | -2.66(-1.93%) |
Oct 18, 2007 | 138.11 | 139.55 | 137.46 | 138.11 | 4,301 | +0.76(+0.55%) |
Oct 17, 2007 | 137.35 | 140.25 | 135.59 | 137.35 | 4,511 | +1.25(+0.92%) |
Oct 16, 2007 | 136.10 | 136.85 | 135.50 | 136.10 | 9,760 | -4.02(-2.87%) |
Oct 15, 2007 | 140.12 | 143.13 | 137.00 | 140.12 | 12,441 | -2.38(-1.67%) |
Oct 12, 2007 | 142.50 | 143.43 | 140.56 | 142.50 | 5,725 | +1.57(+1.11%) |
Oct 11, 2007 | 140.93 | 143.95 | 140.93 | 140.93 | 7,606 | -0.07(-0.05%) |
Oct 10, 2007 | 141.00 | 141.25 | 139.16 | 141.00 | 3,510 | -0.25(-0.18%) |
Oct 09, 2007 | 141.25 | 141.25 | 139.70 | 141.25 | 17,597 | +3.25(+2.36%) |
Oct 08, 2007 | 137.85 | 138.70 | 137.00 | 138.00 | 3,520 | +0.15(+0.11%) |
Oct 05, 2007 | 137.85 | 138.65 | 135.00 | 137.85 | 9,646 | +1.99(+1.46%) |
Oct 04, 2007 | 134.25 | 135.95 | 133.50 | 135.86 | 8,403 | +1.61(+1.20%) |
Oct 03, 2007 | 134.25 | 135.73 | 133.75 | 134.25 | 10,235 | +0.15(+0.11%) |
Oct 02, 2007 | 134.10 | 134.10 | 132.50 | 134.10 | 12,991 | +0.85(+0.64%) |
Oct 01, 2007 | 130.75 | 134.25 | 130.00 | 133.25 | 57,102 | +2.50(+1.91%) |
Sep 28, 2007 | 130.75 | 131.20 | 129.50 | 130.75 | 10,994 | +1.10(+0.85%) |
Sep 27, 2007 | 127.89 | 129.97 | 128.25 | 129.65 | 20,040 | +1.76(+1.38%) |
Sep 26, 2007 | 125.00 | 127.89 | 125.00 | 127.89 | 12,356 | +2.89(+2.31%) |
Sep 25, 2007 | 125.00 | 125.00 | 123.25 | 125.00 | 10,086 | +1.75(+1.42%) |
Sep 24, 2007 | 123.25 | 124.46 | 123.25 | 123.25 | 19,910 | -0.35(-0.28%) |
Sep 21, 2007 | 121.50 | 123.75 | 122.36 | 123.60 | 10,158 | +2.10(+1.73%) |
Sep 20, 2007 | 121.50 | 122.50 | 121.50 | 121.50 | 7,057 | -0.75(-0.61%) |
Sep 19, 2007 | 122.25 | 123.26 | 120.50 | 122.25 | 20,542 | +1.85(+1.54%) |
Sep 18, 2007 | 117.75 | 121.55 | 116.50 | 120.40 | 10,843 | +2.65(+2.25%) |
Sep 17, 2007 | 117.75 | 119.84 | 117.06 | 117.75 | 4,225 | -2.25(-1.88%) |
Sep 14, 2007 | 120.00 | 120.50 | 119.00 | 120.00 | 30,511 | +0.00(+0.00%) |
Sep 13, 2007 | 120.00 | 120.35 | 117.76 | 120.00 | 8,449 | -0.50(-0.41%) |
Sep 12, 2007 | 120.50 | 120.69 | 119.31 | 120.50 | 16,309 | +0.00(+0.00%) |
Sep 11, 2007 | 120.50 | 120.75 | 117.50 | 120.50 | 10,530 | +3.00(+2.55%) |
Sep 10, 2007 | 117.50 | 117.50 | 115.00 | 117.50 | 10,493 | +1.50(+1.29%) |
Sep 07, 2007 | 116.00 | 116.98 | 115.00 | 116.00 | 20,647 | -2.75(-2.32%) |
Sep 06, 2007 | 118.64 | 119.25 | 117.41 | 118.75 | 5,798 | +0.11(+0.09%) |
Sep 05, 2007 | 118.64 | 118.95 | 117.35 | 118.64 | 1,293 | -2.81(-2.31%) |
Sep 04, 2007 | 121.45 | 121.45 | 118.76 | 121.45 | 10,457 | +1.45(+1.21%) |
Aug 31, 2007 | 120.00 | 120.25 | 118.00 | 120.00 | 7,989 | +3.56(+3.06%) |
Aug 30, 2007 | 116.44 | 117.54 | 115.40 | 116.44 | 17,118 | -3.56(-2.97%) |
Aug 29, 2007 | 117.01 | 120.01 | 118.26 | 120.00 | 5,946 | +2.99(+2.56%) |
Aug 28, 2007 | 117.01 | 120.65 | 117.01 | 117.01 | 6,699 | -4.74(-3.89%) |
Aug 27, 2007 | 121.75 | 123.74 | 121.65 | 121.75 | 5,193 | -1.00(-0.81%) |
Aug 24, 2007 | 120.54 | 122.75 | 120.76 | 122.75 | 5,956 | +2.21(+1.83%) |
Aug 23, 2007 | 120.54 | 120.79 | 118.55 | 120.54 | 5,228 | +3.54(+3.03%) |
Aug 22, 2007 | 117.00 | 117.50 | 114.25 | 117.00 | 5,127 | +3.40(+2.99%) |
Aug 21, 2007 | 113.60 | 116.40 | 113.50 | 113.60 | 10,327 | -1.10(-0.96%) |
Aug 20, 2007 | 114.70 | 115.00 | 113.00 | 114.70 | 9,598 | +4.30(+3.89%) |
Aug 17, 2007 | 110.40 | 113.75 | 108.15 | 110.40 | 74,114 | +5.15(+4.89%) |
Aug 16, 2007 | 105.25 | 107.90 | 101.00 | 105.25 | 34,643 | -6.60(-5.90%) |
Aug 15, 2007 | 111.85 | 114.00 | 111.20 | 111.85 | 21,407 | -3.80(-3.29%) |
Aug 14, 2007 | 115.65 | 118.90 | 115.00 | 115.65 | 24,726 | -3.85(-3.22%) |
Aug 13, 2007 | 119.50 | 122.00 | 119.25 | 119.50 | 12,115 | +2.50(+2.14%) |
Aug 10, 2007 | 117.00 | 118.25 | 116.25 | 117.00 | 43,307 | -1.25(-1.06%) |
Aug 09, 2007 | 118.25 | 123.25 | 118.25 | 118.25 | 23,054 | -5.00(-4.06%) |
Aug 08, 2007 | 123.25 | 124.75 | 121.50 | 123.25 | 6,278 | +2.25(+1.86%) |
Aug 07, 2007 | 121.00 | 121.00 | 118.50 | 121.00 | 17,989 | +0.50(+0.41%) |
Aug 06, 2007 | 120.50 | 121.25 | 117.50 | 120.50 | 22,244 | +2.50(+2.12%) |
Aug 03, 2007 | 118.00 | 120.50 | 118.00 | 118.00 | 27,436 | -1.65(-1.38%) |
Aug 02, 2007 | 119.65 | 120.03 | 118.75 | 119.65 | 26,312 | +2.15(+1.83%) |
Aug 01, 2007 | 117.50 | 117.50 | 116.00 | 117.50 | 10,584 | -3.00(-2.49%) |
Jul 31, 2007 | 120.50 | 123.00 | 120.40 | 120.50 | 9,630 | +0.00(+0.00%) |
Jul 30, 2007 | 120.50 | 120.75 | 118.75 | 120.50 | 8,777 | +1.60(+1.35%) |
Jul 27, 2007 | 123.00 | 121.00 | 118.90 | 118.90 | 22,996 | -4.10(-3.33%) |
Jul 26, 2007 | 123.00 | 126.50 | 121.00 | 123.00 | 33,405 | -5.10(-3.98%) |
Jul 25, 2007 | 128.10 | 129.75 | 128.00 | 128.10 | 44,018 | +0.10(+0.08%) |
Jul 24, 2007 | 128.00 | 130.95 | 128.00 | 128.00 | 21,906 | -1.40(-1.08%) |
Jul 23, 2007 | 129.40 | 129.75 | 128.75 | 129.40 | 20,274 | +1.15(+0.90%) |
Jul 20, 2007 | 128.25 | 131.00 | 128.00 | 128.25 | 30,531 | -1.70(-1.31%) |
Jul 19, 2007 | 129.95 | 130.20 | 129.00 | 129.95 | 42,520 | +1.95(+1.52%) |
Jul 18, 2007 | 128.13 | 129.50 | 127.75 | 128.00 | 31,324 | -0.13(-0.10%) |
Jul 17, 2007 | 128.13 | 128.50 | 128.00 | 128.13 | 10,823 | -0.02(-0.02%) |
Jul 16, 2007 | 127.40 | 128.75 | 127.40 | 128.15 | 55,516 | +0.75(+0.59%) |
Jul 13, 2007 | 126.50 | 128.00 | 127.25 | 127.40 | 54,159 | +0.90(+0.71%) |