Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 102.30 | 107.21 | 101.45 | 106.74 | 29,765 | +4.74(+4.65%) |
May 29, 2008 | 101.80 | 103.75 | 100.05 | 102.00 | 28,740 | -0.21(-0.21%) |
May 28, 2008 | 103.62 | 103.62 | 101.19 | 102.21 | 4,973 | +0.41(+0.40%) |
May 27, 2008 | 98.54 | 103.96 | 98.54 | 101.80 | 7,949 | +2.92(+2.95%) |
May 26, 2008 | 101.06 | 101.68 | 98.25 | 98.88 | 8,188 | +0.00(+0.00%) |
May 23, 2008 | 101.06 | 101.68 | 98.25 | 98.88 | 8,188 | -2.87(-2.82%) |
May 22, 2008 | 100.01 | 103.82 | 100.01 | 101.75 | 10,218 | +1.05(+1.04%) |
May 21, 2008 | 102.94 | 103.56 | 100.62 | 100.70 | 9,092 | -1.41(-1.38%) |
May 20, 2008 | 103.52 | 106.06 | 101.31 | 102.11 | 5,960 | -1.69(-1.63%) |
May 19, 2008 | 103.77 | 106.74 | 102.07 | 103.80 | 11,883 | +0.20(+0.19%) |
May 16, 2008 | 106.90 | 106.90 | 102.03 | 103.60 | 17,877 | -1.53(-1.46%) |
May 15, 2008 | 104.96 | 105.86 | 104.96 | 105.13 | 7,532 | -0.79(-0.75%) |
May 14, 2008 | 106.93 | 110.05 | 105.92 | 105.92 | 6,974 | -2.07(-1.92%) |
May 13, 2008 | 114.00 | 114.00 | 106.18 | 107.99 | 7,534 | -4.23(-3.77%) |
May 12, 2008 | 103.23 | 112.36 | 103.23 | 112.22 | 10,506 | +8.02(+7.70%) |
May 09, 2008 | 104.49 | 107.03 | 103.50 | 104.20 | 6,111 | -0.82(-0.78%) |
May 08, 2008 | 104.44 | 106.64 | 103.57 | 105.02 | 10,907 | +0.58(+0.56%) |
May 07, 2008 | 113.03 | 114.63 | 104.01 | 104.44 | 13,439 | -8.55(-7.57%) |
May 06, 2008 | 113.57 | 113.80 | 111.72 | 112.99 | 3,886 | -1.60(-1.40%) |
May 05, 2008 | 117.25 | 118.81 | 114.59 | 114.59 | 9,774 | -4.08(-3.44%) |
May 02, 2008 | 116.23 | 121.98 | 115.97 | 118.67 | 45,911 | +0.75(+0.64%) |
May 01, 2008 | 109.00 | 119.25 | 106.40 | 117.92 | 18,689 | +9.18(+8.44%) |
Apr 30, 2008 | 110.30 | 111.16 | 108.00 | 108.74 | 4,262 | -0.78(-0.71%) |
Apr 29, 2008 | 117.98 | 117.98 | 108.76 | 109.52 | 2,450 | -7.43(-6.35%) |
Apr 28, 2008 | 112.61 | 117.07 | 112.61 | 116.95 | 4,907 | +3.96(+3.50%) |
Apr 25, 2008 | 113.49 | 114.39 | 111.50 | 112.99 | 2,516 | -0.44(-0.39%) |
Apr 24, 2008 | 107.83 | 113.43 | 105.60 | 113.43 | 6,410 | +6.07(+5.65%) |
Apr 23, 2008 | 104.98 | 108.93 | 104.20 | 107.36 | 1,755 | +3.03(+2.90%) |
Apr 22, 2008 | 110.45 | 110.45 | 102.04 | 104.33 | 8,095 | -6.87(-6.18%) |
Apr 21, 2008 | 115.03 | 115.03 | 111.20 | 111.20 | 1,411 | -4.83(-4.16%) |
Apr 18, 2008 | 115.01 | 118.00 | 111.12 | 116.03 | 10,136 | +2.95(+2.61%) |
Apr 17, 2008 | 114.74 | 114.74 | 108.73 | 113.08 | 3,836 | +0.57(+0.51%) |
Apr 16, 2008 | 111.23 | 112.51 | 107.01 | 112.51 | 10,089 | +2.59(+2.36%) |
Apr 15, 2008 | 100.76 | 109.92 | 100.76 | 109.92 | 9,411 | +10.04(+10.05%) |
Apr 14, 2008 | 101.00 | 101.71 | 99.42 | 99.88 | 10,981 | -1.20(-1.19%) |
Apr 11, 2008 | 102.52 | 105.05 | 101.00 | 101.08 | 4,313 | -4.55(-4.31%) |
Apr 10, 2008 | 101.53 | 105.63 | 100.05 | 105.63 | 9,284 | +4.28(+4.22%) |
Apr 09, 2008 | 110.50 | 111.00 | 100.70 | 101.35 | 15,306 | -9.94(-8.93%) |
Apr 08, 2008 | 114.73 | 114.73 | 111.04 | 111.29 | 6,074 | -3.26(-2.85%) |
Apr 07, 2008 | 113.97 | 115.49 | 113.97 | 114.55 | 3,597 | -0.56(-0.49%) |
Apr 04, 2008 | 120.00 | 120.00 | 113.19 | 115.11 | 10,281 | -4.89(-4.08%) |
Apr 03, 2008 | 109.01 | 123.17 | 107.16 | 120.00 | 27,443 | +9.11(+8.22%) |
Apr 02, 2008 | 111.40 | 112.04 | 109.01 | 110.89 | 9,301 | -0.32(-0.29%) |
Apr 01, 2008 | 113.90 | 114.97 | 105.51 | 111.21 | 19,570 | -0.06(-0.05%) |
Mar 31, 2008 | 110.50 | 112.55 | 109.75 | 111.27 | 6,129 | +2.71(+2.50%) |
Mar 28, 2008 | 110.50 | 110.50 | 108.06 | 108.56 | 2,924 | +0.74(+0.69%) |
Mar 27, 2008 | 108.96 | 110.95 | 106.85 | 107.82 | 12,812 | -0.51(-0.47%) |
Mar 26, 2008 | 106.30 | 108.54 | 102.50 | 108.33 | 5,296 | +1.73(+1.62%) |
Mar 25, 2008 | 109.25 | 109.25 | 104.50 | 106.60 | 10,906 | -2.18(-2.00%) |
Mar 24, 2008 | 100.00 | 109.22 | 100.00 | 108.78 | 10,954 | +9.18(+9.22%) |
Mar 21, 2008 | 98.73 | 99.60 | 96.54 | 99.60 | 80,076 | +0.00(+0.00%) |
Mar 20, 2008 | 98.73 | 99.60 | 96.54 | 99.60 | 80,076 | +3.15(+3.27%) |
Mar 19, 2008 | 97.66 | 98.24 | 96.45 | 96.45 | 16,386 | -0.29(-0.30%) |
Mar 18, 2008 | 91.00 | 97.43 | 90.00 | 96.74 | 28,218 | +4.86(+5.29%) |
Mar 17, 2008 | 93.23 | 94.00 | 91.00 | 91.88 | 16,250 | -3.90(-4.07%) |
Mar 14, 2008 | 99.15 | 99.15 | 94.58 | 95.78 | 9,025 | -3.37(-3.40%) |
Mar 13, 2008 | 97.24 | 99.63 | 97.24 | 99.15 | 15,125 | +0.17(+0.17%) |
Mar 12, 2008 | 97.00 | 99.87 | 96.98 | 98.98 | 17,735 | +1.98(+2.04%) |
Mar 11, 2008 | 97.21 | 97.62 | 96.81 | 97.00 | 20,310 | +2.26(+2.39%) |
Mar 10, 2008 | 96.17 | 97.50 | 94.50 | 94.74 | 38,510 | -0.71(-0.74%) |
Mar 07, 2008 | 96.00 | 97.28 | 92.82 | 95.45 | 50,934 | -0.55(-0.57%) |
Mar 06, 2008 | 97.34 | 97.50 | 96.00 | 96.00 | 21,120 | -2.08(-2.12%) |
Mar 05, 2008 | 97.00 | 98.51 | 96.87 | 98.08 | 12,193 | +0.71(+0.73%) |
Mar 04, 2008 | 97.45 | 98.68 | 96.82 | 97.37 | 11,364 | -0.63(-0.64%) |
Mar 03, 2008 | 98.00 | 98.88 | 97.99 | 98.00 | 17,223 | +0.01(+0.01%) |
Feb 29, 2008 | 101.18 | 101.18 | 97.99 | 97.99 | 15,011 | -4.59(-4.47%) |
Feb 28, 2008 | 108.80 | 109.33 | 102.50 | 102.58 | 9,104 | -7.31(-6.65%) |
Feb 27, 2008 | 103.46 | 109.97 | 100.54 | 109.89 | 23,604 | +9.32(+9.27%) |
Feb 26, 2008 | 98.14 | 102.94 | 97.78 | 100.57 | 5,854 | +2.07(+2.10%) |
Feb 25, 2008 | 98.14 | 99.30 | 97.99 | 98.50 | 10,347 | +0.41(+0.42%) |
Feb 22, 2008 | 99.30 | 101.15 | 97.31 | 98.09 | 20,600 | -1.03(-1.04%) |
Feb 21, 2008 | 100.38 | 101.64 | 99.01 | 99.12 | 4,448 | -0.87(-0.87%) |
Feb 20, 2008 | 99.15 | 99.99 | 99.15 | 99.99 | 3,530 | +0.54(+0.54%) |
Feb 19, 2008 | 100.63 | 101.99 | 99.03 | 99.45 | 10,587 | +0.34(+0.34%) |
Feb 18, 2008 | 100.00 | 102.54 | 98.83 | 99.11 | 15,185 | +0.00(+0.00%) |
Feb 15, 2008 | 100.00 | 102.54 | 98.83 | 99.11 | 15,185 | -1.29(-1.28%) |
Feb 14, 2008 | 102.51 | 103.05 | 100.40 | 100.40 | 2,817 | -6.34(-5.94%) |
Feb 13, 2008 | 101.19 | 106.74 | 100.41 | 106.74 | 6,278 | +6.72(+6.72%) |
Feb 12, 2008 | 103.19 | 103.25 | 100.00 | 100.02 | 18,235 | -0.61(-0.61%) |
Feb 11, 2008 | 104.85 | 104.85 | 100.26 | 100.63 | 4,935 | -4.39(-4.18%) |
Feb 08, 2008 | 105.00 | 105.02 | 104.77 | 105.02 | 19,436 | +0.02(+0.02%) |
Feb 07, 2008 | 104.63 | 106.63 | 104.63 | 105.00 | 2,405 | -0.02(-0.02%) |
Feb 06, 2008 | 104.00 | 106.96 | 103.90 | 105.02 | 8,874 | +2.05(+1.99%) |
Feb 05, 2008 | 103.49 | 105.12 | 100.27 | 102.97 | 20,194 | -2.03(-1.93%) |
Feb 04, 2008 | 103.21 | 108.00 | 103.21 | 105.00 | 5,576 | -1.53(-1.44%) |
Feb 01, 2008 | 106.60 | 106.76 | 104.80 | 106.53 | 4,129 | +2.68(+2.58%) |
Jan 31, 2008 | 105.15 | 108.79 | 103.85 | 103.85 | 20,418 | -2.15(-2.03%) |
Jan 30, 2008 | 106.46 | 109.69 | 105.06 | 106.00 | 9,823 | -1.41(-1.31%) |
Jan 29, 2008 | 104.65 | 108.48 | 104.65 | 107.41 | 8,058 | +1.84(+1.74%) |
Jan 28, 2008 | 106.00 | 106.99 | 103.85 | 105.57 | 6,990 | -0.44(-0.42%) |
Jan 25, 2008 | 106.84 | 106.84 | 104.24 | 106.01 | 7,669 | +0.89(+0.85%) |
Jan 24, 2008 | 108.06 | 108.06 | 104.50 | 105.12 | 6,820 | -2.10(-1.96%) |
Jan 23, 2008 | 105.44 | 108.69 | 103.02 | 107.22 | 10,908 | -0.54(-0.50%) |
Jan 22, 2008 | 101.00 | 109.98 | 101.00 | 107.76 | 13,130 | +2.76(+2.63%) |
Jan 21, 2008 | 103.24 | 107.32 | 103.24 | 105.00 | 18,076 | +0.00(+0.00%) |
Jan 18, 2008 | 103.24 | 107.32 | 103.24 | 105.00 | 18,076 | +1.12(+1.08%) |
Jan 17, 2008 | 105.64 | 105.95 | 101.06 | 103.88 | 17,916 | -3.16(-2.95%) |
Jan 16, 2008 | 103.98 | 108.23 | 103.98 | 107.04 | 15,403 | +2.99(+2.87%) |
Jan 15, 2008 | 104.00 | 106.12 | 102.61 | 104.05 | 4,992 | -0.15(-0.14%) |
Jan 14, 2008 | 111.76 | 111.76 | 104.20 | 104.20 | 6,807 | -1.10(-1.04%) |
Jan 11, 2008 | 109.68 | 110.08 | 104.77 | 105.30 | 6,475 | -2.68(-2.48%) |
Jan 10, 2008 | 105.09 | 108.81 | 105.09 | 107.98 | 6,530 | +1.88(+1.77%) |
Jan 09, 2008 | 103.82 | 109.15 | 102.07 | 106.10 | 19,097 | +2.39(+2.30%) |
Jan 08, 2008 | 108.52 | 110.49 | 103.71 | 103.71 | 8,612 | -3.86(-3.59%) |
Jan 07, 2008 | 107.00 | 108.32 | 103.78 | 107.57 | 6,475 | +1.09(+1.02%) |
Jan 04, 2008 | 106.66 | 112.98 | 106.00 | 106.48 | 7,874 | -2.03(-1.87%) |
Jan 03, 2008 | 115.57 | 115.57 | 107.86 | 108.51 | 11,708 | -4.90(-4.32%) |
Jan 02, 2008 | 121.98 | 121.98 | 112.66 | 113.41 | 11,131 | -9.01(-7.36%) |
Jan 01, 2008 | 121.50 | 124.60 | 116.61 | 122.42 | 15,529 | +0.00(+0.00%) |
Dec 31, 2007 | 121.50 | 124.60 | 116.61 | 122.42 | 15,529 | +0.08(+0.07%) |
Dec 28, 2007 | 123.80 | 124.45 | 120.65 | 122.34 | 5,443 | +2.52(+2.10%) |
Dec 27, 2007 | 120.10 | 121.00 | 119.00 | 119.82 | 11,853 | -1.43(-1.18%) |
Dec 26, 2007 | 124.98 | 126.95 | 113.95 | 121.25 | 127,244 | -6.41(-5.02%) |
Dec 24, 2007 | 125.21 | 128.18 | 124.35 | 127.66 | 8,306 | -0.60(-0.47%) |
Dec 21, 2007 | 123.44 | 132.75 | 118.74 | 128.26 | 71,901 | +10.35(+8.78%) |
Dec 20, 2007 | 119.84 | 119.99 | 115.04 | 117.91 | 5,851 | -0.24(-0.20%) |
Dec 19, 2007 | 114.00 | 119.64 | 113.15 | 118.15 | 16,521 | +6.21(+5.55%) |
Dec 18, 2007 | 111.11 | 112.67 | 109.25 | 111.94 | 6,314 | +3.19(+2.93%) |
Dec 17, 2007 | 107.64 | 114.85 | 107.64 | 108.75 | 9,084 | +0.21(+0.19%) |
Dec 14, 2007 | 116.33 | 116.33 | 107.71 | 108.54 | 4,062 | -9.31(-7.90%) |
Dec 13, 2007 | 116.56 | 118.97 | 114.56 | 117.85 | 5,150 | +0.05(+0.04%) |
Dec 12, 2007 | 111.05 | 118.97 | 110.95 | 117.80 | 2,647 | +9.98(+9.26%) |
Dec 11, 2007 | 114.86 | 116.99 | 107.22 | 107.82 | 8,127 | -6.24(-5.47%) |
Dec 10, 2007 | 114.55 | 114.55 | 113.39 | 114.06 | 7,938 | +0.79(+0.70%) |
Dec 07, 2007 | 114.07 | 114.76 | 111.25 | 113.27 | 7,050 | +0.61(+0.54%) |
Dec 06, 2007 | 106.90 | 112.66 | 104.75 | 112.66 | 14,418 | +7.86(+7.50%) |
Dec 05, 2007 | 107.46 | 107.46 | 104.50 | 104.80 | 7,453 | +0.48(+0.46%) |
Dec 04, 2007 | 103.25 | 104.84 | 103.25 | 104.32 | 12,375 | +0.38(+0.37%) |
Dec 03, 2007 | 109.48 | 109.48 | 103.94 | 103.94 | 11,721 | -4.56(-4.20%) |
Nov 30, 2007 | 115.84 | 116.18 | 107.26 | 108.50 | 18,262 | -5.50(-4.82%) |
Nov 29, 2007 | 115.50 | 115.50 | 112.98 | 114.00 | 4,355 | -2.00(-1.72%) |
Nov 28, 2007 | 108.03 | 116.00 | 108.03 | 116.00 | 16,766 | +9.36(+8.78%) |
Nov 27, 2007 | 106.15 | 108.39 | 105.71 | 106.64 | 5,560 | +1.02(+0.97%) |
Nov 26, 2007 | 111.09 | 113.52 | 105.61 | 105.62 | 17,249 | -6.12(-5.48%) |
Nov 23, 2007 | 108.64 | 111.74 | 106.10 | 111.74 | 4,800 | +1.36(+1.23%) |
Nov 21, 2007 | 110.83 | 112.47 | 108.91 | 110.38 | 11,288 | -1.31(-1.17%) |
Nov 20, 2007 | 109.42 | 112.00 | 107.07 | 111.69 | 10,656 | +1.33(+1.21%) |
Nov 19, 2007 | 112.65 | 112.65 | 108.58 | 110.36 | 6,708 | -3.73(-3.27%) |
Nov 16, 2007 | 114.45 | 114.64 | 110.10 | 114.09 | 12,500 | -0.32(-0.28%) |
Nov 15, 2007 | 116.05 | 117.02 | 112.09 | 114.41 | 5,823 | -1.64(-1.41%) |
Nov 14, 2007 | 118.89 | 121.00 | 112.56 | 116.05 | 7,588 | -1.05(-0.90%) |
Nov 13, 2007 | 109.75 | 117.25 | 109.24 | 117.10 | 12,054 | +7.46(+6.80%) |
Nov 12, 2007 | 107.83 | 111.74 | 104.93 | 109.64 | 8,360 | +2.12(+1.97%) |
Nov 09, 2007 | 107.17 | 107.52 | 106.00 | 107.52 | 4,255 | -1.43(-1.31%) |
Nov 08, 2007 | 106.04 | 108.95 | 105.01 | 108.95 | 9,113 | +3.85(+3.66%) |
Nov 07, 2007 | 107.85 | 109.37 | 104.57 | 105.10 | 16,916 | -4.30(-3.93%) |
Nov 06, 2007 | 108.00 | 111.78 | 107.01 | 109.40 | 19,920 | +1.20(+1.11%) |
Nov 05, 2007 | 114.90 | 114.90 | 108.20 | 108.20 | 13,929 | -8.65(-7.40%) |
Nov 02, 2007 | 115.03 | 119.82 | 113.75 | 116.85 | 14,971 | +3.44(+3.03%) |
Nov 01, 2007 | 125.02 | 125.12 | 112.58 | 113.41 | 23,563 | -14.78(-11.53%) |
Oct 31, 2007 | 128.71 | 129.51 | 126.82 | 128.19 | 7,151 | -0.52(-0.40%) |
Oct 30, 2007 | 130.15 | 132.04 | 126.01 | 128.71 | 7,220 | -1.76(-1.35%) |
Oct 29, 2007 | 130.55 | 130.95 | 126.40 | 130.47 | 8,446 | +0.70(+0.54%) |
Oct 26, 2007 | 129.28 | 131.40 | 125.00 | 129.77 | 11,163 | +2.03(+1.59%) |
Oct 25, 2007 | 128.43 | 129.54 | 127.01 | 127.74 | 3,162 | -0.77(-0.60%) |
Oct 24, 2007 | 130.60 | 131.01 | 127.14 | 128.51 | 2,950 | -3.33(-2.53%) |
Oct 23, 2007 | 133.70 | 135.75 | 130.12 | 131.84 | 9,186 | -1.53(-1.15%) |
Oct 22, 2007 | 130.03 | 134.49 | 130.00 | 133.37 | 12,800 | +2.17(+1.65%) |
Oct 19, 2007 | 143.96 | 143.96 | 130.94 | 131.20 | 17,785 | -12.76(-8.86%) |
Oct 18, 2007 | 143.65 | 144.32 | 142.64 | 143.96 | 3,936 | +0.01(+0.01%) |
Oct 17, 2007 | 145.00 | 146.50 | 138.60 | 143.95 | 8,027 | -0.65(-0.45%) |
Oct 16, 2007 | 142.98 | 144.92 | 141.82 | 144.60 | 6,289 | +0.47(+0.33%) |
Oct 15, 2007 | 146.50 | 146.75 | 132.01 | 144.13 | 18,983 | -2.68(-1.83%) |
Oct 12, 2007 | 144.30 | 146.81 | 143.55 | 146.81 | 2,287 | +2.13(+1.47%) |
Oct 11, 2007 | 143.98 | 145.00 | 140.95 | 144.68 | 10,365 | +0.10(+0.07%) |
Oct 10, 2007 | 143.29 | 144.58 | 141.72 | 144.58 | 5,992 | +1.57(+1.10%) |
Oct 09, 2007 | 138.60 | 143.10 | 136.19 | 143.01 | 4,300 | +3.95(+2.84%) |
Oct 08, 2007 | 140.31 | 140.31 | 137.05 | 139.06 | 3,000 | -2.13(-1.51%) |
Oct 05, 2007 | 133.43 | 141.19 | 132.45 | 141.19 | 15,086 | +10.09(+7.70%) |
Oct 04, 2007 | 137.31 | 137.31 | 131.00 | 131.10 | 6,474 | -0.60(-0.46%) |
Oct 03, 2007 | 130.86 | 137.83 | 130.20 | 131.70 | 15,363 | -7.20(-5.18%) |
Oct 02, 2007 | 132.67 | 138.90 | 130.75 | 138.90 | 20,972 | +6.92(+5.24%) |
Oct 01, 2007 | 130.07 | 132.99 | 128.47 | 131.98 | 18,923 | +5.23(+4.13%) |
Sep 28, 2007 | 129.89 | 132.45 | 124.54 | 126.75 | 14,326 | -3.77(-2.89%) |
Sep 27, 2007 | 128.78 | 132.48 | 126.37 | 130.52 | 15,053 | +1.74(+1.35%) |
Sep 26, 2007 | 133.28 | 133.28 | 122.06 | 128.78 | 19,863 | -3.37(-2.55%) |
Sep 25, 2007 | 132.12 | 134.00 | 130.97 | 132.15 | 8,124 | -1.34(-1.00%) |
Sep 24, 2007 | 133.00 | 133.90 | 128.92 | 133.49 | 9,347 | +0.54(+0.41%) |
Sep 21, 2007 | 132.12 | 134.28 | 128.66 | 132.95 | 24,832 | +3.01(+2.32%) |
Sep 20, 2007 | 130.85 | 134.00 | 126.94 | 129.94 | 19,221 | -0.77(-0.59%) |
Sep 19, 2007 | 123.62 | 131.20 | 123.01 | 130.71 | 31,715 | +6.93(+5.60%) |
Sep 18, 2007 | 116.75 | 123.78 | 113.82 | 123.78 | 22,072 | +8.62(+7.49%) |
Sep 17, 2007 | 118.74 | 119.40 | 115.13 | 115.16 | 5,826 | -3.44(-2.90%) |
Sep 14, 2007 | 118.10 | 120.39 | 116.67 | 118.60 | 13,274 | -0.52(-0.44%) |
Sep 13, 2007 | 116.47 | 120.70 | 113.07 | 119.12 | 8,595 | +3.68(+3.19%) |
Sep 12, 2007 | 114.40 | 116.25 | 113.10 | 115.44 | 2,716 | -1.11(-0.95%) |
Sep 11, 2007 | 119.73 | 119.73 | 114.07 | 116.55 | 8,538 | +0.75(+0.65%) |
Sep 10, 2007 | 117.06 | 120.24 | 112.20 | 115.80 | 11,888 | -1.26(-1.08%) |
Sep 07, 2007 | 123.00 | 125.99 | 115.72 | 117.06 | 8,388 | -7.94(-6.35%) |
Sep 06, 2007 | 126.58 | 128.10 | 124.16 | 125.00 | 30,861 | -2.51(-1.97%) |
Sep 05, 2007 | 130.01 | 130.19 | 126.25 | 127.51 | 34,651 | -4.03(-3.06%) |
Sep 04, 2007 | 125.90 | 132.15 | 123.05 | 131.54 | 50,877 | +4.01(+3.14%) |
Aug 31, 2007 | 116.67 | 127.53 | 114.47 | 127.53 | 57,121 | +12.31(+10.68%) |
Aug 30, 2007 | 118.31 | 119.82 | 114.30 | 115.22 | 7,673 | -4.58(-3.82%) |
Aug 29, 2007 | 115.32 | 119.80 | 114.00 | 119.80 | 14,298 | +5.87(+5.15%) |
Aug 28, 2007 | 116.02 | 119.68 | 113.40 | 113.93 | 8,637 | -3.32(-2.83%) |
Aug 27, 2007 | 118.44 | 118.99 | 115.63 | 117.25 | 2,382 | -1.09(-0.92%) |
Aug 24, 2007 | 118.00 | 118.96 | 117.17 | 118.34 | 12,286 | -0.36(-0.30%) |
Aug 23, 2007 | 121.31 | 121.31 | 117.69 | 118.70 | 4,930 | -1.59(-1.32%) |
Aug 22, 2007 | 118.84 | 120.97 | 117.08 | 120.29 | 12,619 | +2.45(+2.08%) |
Aug 21, 2007 | 110.90 | 117.85 | 107.87 | 117.84 | 24,620 | +6.94(+6.26%) |
Aug 20, 2007 | 119.41 | 119.41 | 108.00 | 110.90 | 13,979 | -8.23(-6.91%) |
Aug 17, 2007 | 121.08 | 121.08 | 116.48 | 119.13 | 45,808 | +4.02(+3.49%) |
Aug 16, 2007 | 104.50 | 115.93 | 104.01 | 115.11 | 34,022 | +10.00(+9.51%) |
Aug 15, 2007 | 105.50 | 113.25 | 103.50 | 105.11 | 21,429 | -0.33(-0.31%) |
Aug 14, 2007 | 116.76 | 116.76 | 105.00 | 105.44 | 11,633 | -12.06(-10.26%) |
Aug 13, 2007 | 119.45 | 120.81 | 112.79 | 117.50 | 11,080 | -0.97(-0.82%) |
Aug 10, 2007 | 112.22 | 119.45 | 112.09 | 118.47 | 28,331 | +7.42(+6.68%) |
Aug 09, 2007 | 114.99 | 119.45 | 110.00 | 111.05 | 23,362 | -6.65(-5.65%) |
Aug 08, 2007 | 103.27 | 117.70 | 102.38 | 117.70 | 33,000 | +15.93(+15.65%) |
Aug 07, 2007 | 101.18 | 102.98 | 101.18 | 101.77 | 9,734 | -0.63(-0.62%) |
Aug 06, 2007 | 102.00 | 103.02 | 101.54 | 102.40 | 33,408 | +0.35(+0.34%) |
Aug 03, 2007 | 102.60 | 104.38 | 102.04 | 102.05 | 27,373 | +0.55(+0.54%) |
Aug 02, 2007 | 102.82 | 104.71 | 101.05 | 101.50 | 38,947 | -2.04(-1.97%) |
Aug 01, 2007 | 104.75 | 105.65 | 102.12 | 103.54 | 43,684 | -1.51(-1.44%) |
Jul 31, 2007 | 107.22 | 107.22 | 103.93 | 105.05 | 31,152 | -0.45(-0.43%) |
Jul 30, 2007 | 103.78 | 105.50 | 103.78 | 105.50 | 14,279 | +1.04(+1.00%) |
Jul 27, 2007 | 104.25 | 106.20 | 104.11 | 104.46 | 30,984 | -1.67(-1.57%) |
Jul 26, 2007 | 110.89 | 110.89 | 104.03 | 106.13 | 27,650 | -6.66(-5.90%) |
Jul 25, 2007 | 105.14 | 112.79 | 104.00 | 112.79 | 17,012 | +7.42(+7.04%) |
Jul 24, 2007 | 106.00 | 107.89 | 104.75 | 105.37 | 26,835 | -0.88(-0.83%) |
Jul 23, 2007 | 107.75 | 108.68 | 104.19 | 106.25 | 25,258 | +0.03(+0.03%) |
Jul 20, 2007 | 108.32 | 109.45 | 103.64 | 106.22 | 28,295 | -2.34(-2.16%) |
Jul 19, 2007 | 110.01 | 111.52 | 107.96 | 108.56 | 19,339 | -1.11(-1.01%) |
Jul 18, 2007 | 110.27 | 111.95 | 106.00 | 109.67 | 37,016 | -1.65(-1.48%) |
Jul 17, 2007 | 115.95 | 115.95 | 111.00 | 111.32 | 22,043 | -1.65(-1.46%) |
Jul 16, 2007 | 114.03 | 114.40 | 111.50 | 112.97 | 22,712 | -0.95(-0.83%) |
Jul 13, 2007 | 115.19 | 116.33 | 113.05 | 113.92 | 11,053 | -2.08(-1.79%) |
Jul 12, 2007 | 115.15 | 116.00 | 112.28 | 116.00 | 6,328 | +2.96(+2.62%) |
Jul 11, 2007 | 111.51 | 116.26 | 111.51 | 113.04 | 10,602 | +1.04(+0.93%) |
Jul 10, 2007 | 114.14 | 115.84 | 111.30 | 112.00 | 13,227 | -3.63(-3.14%) |
Jul 09, 2007 | 117.32 | 118.58 | 114.77 | 115.63 | 16,086 | -2.52(-2.13%) |
Jul 06, 2007 | 119.15 | 121.14 | 115.56 | 118.15 | 14,691 | -1.66(-1.39%) |
Jul 05, 2007 | 121.98 | 121.98 | 118.02 | 119.81 | 6,300 | -2.30(-1.88%) |
Jul 03, 2007 | 124.76 | 124.76 | 121.33 | 122.11 | 6,560 | -2.04(-1.64%) |
Jul 02, 2007 | 121.52 | 124.15 | 120.20 | 124.15 | 54,999 | +3.44(+2.85%) |
Jun 29, 2007 | 120.95 | 123.99 | 119.27 | 120.71 | 13,507 | +0.55(+0.46%) |
Jun 28, 2007 | 117.46 | 122.92 | 117.22 | 120.16 | 11,792 | +2.70(+2.30%) |
Jun 27, 2007 | 116.55 | 117.46 | 115.44 | 117.46 | 12,366 | +0.86(+0.74%) |
Jun 26, 2007 | 116.92 | 117.30 | 115.00 | 116.60 | 23,241 | +0.02(+0.02%) |
Jun 25, 2007 | 116.02 | 120.48 | 115.82 | 116.58 | 32,231 | +0.34(+0.29%) |
Jun 22, 2007 | 115.04 | 116.24 | 111.76 | 116.24 | 676,965 | -0.26(-0.22%) |
Jun 21, 2007 | 118.57 | 119.76 | 115.79 | 116.50 | 18,284 | -1.67(-1.41%) |
Jun 20, 2007 | 119.45 | 121.52 | 118.00 | 118.17 | 6,700 | -0.43(-0.36%) |
Jun 19, 2007 | 122.82 | 122.82 | 118.60 | 118.60 | 8,800 | -2.62(-2.16%) |
Jun 18, 2007 | 121.95 | 122.94 | 121.22 | 121.22 | 6,600 | +1.37(+1.14%) |
Jun 15, 2007 | 121.53 | 121.53 | 116.39 | 119.85 | 8,300 | -1.20(-0.99%) |
Jun 14, 2007 | 115.59 | 123.60 | 115.59 | 121.05 | 4,700 | -0.14(-0.12%) |
Jun 13, 2007 | 123.41 | 123.98 | 120.26 | 121.19 | 15,200 | -2.29(-1.85%) |
Jun 12, 2007 | 121.97 | 123.50 | 121.97 | 123.48 | 16,000 | +2.48(+2.05%) |
Jun 11, 2007 | 120.00 | 121.00 | 119.08 | 121.00 | 12,339 | +1.50(+1.26%) |
Jun 08, 2007 | 116.98 | 119.72 | 116.01 | 119.50 | 10,633 | +3.51(+3.03%) |
Jun 07, 2007 | 115.00 | 115.99 | 113.96 | 115.99 | 8,045 | +1.91(+1.67%) |
Jun 06, 2007 | 115.44 | 115.50 | 112.65 | 114.08 | 4,597 | -1.63(-1.41%) |
Jun 05, 2007 | 116.24 | 117.01 | 114.70 | 115.71 | 13,078 | -1.72(-1.46%) |
Jun 04, 2007 | 118.50 | 118.50 | 115.90 | 117.43 | 8,772 | -0.58(-0.49%) |