Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 136.42 | 142.84 | 136.20 | 142.59 | 868,210 | +6.39(+4.69%) |
Oct 30, 2007 | 135.42 | 137.25 | 135.07 | 136.19 | 818,283 | +0.61(+0.45%) |
Oct 29, 2007 | 137.28 | 137.28 | 135.07 | 135.59 | 382,436 | -1.13(-0.83%) |
Oct 26, 2007 | 135.73 | 139.83 | 134.80 | 136.72 | 1,050,066 | +2.26(+1.68%) |
Oct 25, 2007 | 132.63 | 136.37 | 132.34 | 134.46 | 1,738,742 | +4.08(+3.13%) |
Oct 24, 2007 | 131.74 | 131.90 | 126.92 | 130.38 | 748,036 | -1.67(-1.26%) |
Oct 23, 2007 | 131.43 | 132.25 | 130.28 | 132.05 | 593,320 | +1.25(+0.95%) |
Oct 22, 2007 | 128.16 | 131.54 | 126.98 | 130.80 | 334,976 | +2.15(+1.67%) |
Oct 19, 2007 | 131.77 | 133.36 | 127.89 | 128.65 | 715,671 | -3.33(-2.52%) |
Oct 18, 2007 | 129.19 | 132.29 | 128.70 | 131.98 | 1,736,855 | -3.07(-2.27%) |
Oct 17, 2007 | 132.63 | 136.96 | 129.36 | 135.04 | 1,868,640 | +8.14(+6.41%) |
Oct 16, 2007 | 125.39 | 127.19 | 124.50 | 126.91 | 373,292 | +1.99(+1.59%) |
Oct 15, 2007 | 126.43 | 126.52 | 124.23 | 124.92 | 318,866 | -1.86(-1.47%) |
Oct 12, 2007 | 126.64 | 127.56 | 125.61 | 126.78 | 498,691 | +0.10(+0.08%) |
Oct 11, 2007 | 121.89 | 129.59 | 125.23 | 126.68 | 382,291 | -1.01(-0.79%) |
Oct 10, 2007 | 128.35 | 128.43 | 126.22 | 127.69 | 455,730 | -0.66(-0.52%) |
Oct 09, 2007 | 123.52 | 128.36 | 123.19 | 128.35 | 617,268 | +4.87(+3.94%) |
Oct 08, 2007 | 123.55 | 124.09 | 122.71 | 123.48 | 291,145 | -0.07(-0.06%) |
Oct 05, 2007 | 122.26 | 123.64 | 121.75 | 123.55 | 267,487 | +1.58(+1.29%) |
Oct 04, 2007 | 122.92 | 122.99 | 118.63 | 121.97 | 653,987 | -1.22(-0.99%) |
Oct 03, 2007 | 121.41 | 124.08 | 120.92 | 123.19 | 450,795 | +1.41(+1.16%) |
Oct 02, 2007 | 121.68 | 122.66 | 121.06 | 121.78 | 321,043 | +0.68(+0.56%) |
Oct 01, 2007 | 119.92 | 121.42 | 119.31 | 121.10 | 526,992 | +1.62(+1.36%) |
Sep 28, 2007 | 118.91 | 119.71 | 118.72 | 119.48 | 272,132 | +0.57(+0.48%) |
Sep 27, 2007 | 116.28 | 118.91 | 116.23 | 118.91 | 271,986 | +2.65(+2.28%) |
Sep 26, 2007 | 116.44 | 117.01 | 114.32 | 116.26 | 303,626 | -0.10(-0.08%) |
Sep 25, 2007 | 113.97 | 116.36 | 113.11 | 116.36 | 358,488 | +2.60(+2.29%) |
Sep 24, 2007 | 117.23 | 117.23 | 113.69 | 113.75 | 216,254 | -3.43(-2.93%) |
Sep 21, 2007 | 115.13 | 117.89 | 115.06 | 117.19 | 342,958 | +2.29(+1.99%) |
Sep 20, 2007 | 117.41 | 117.82 | 113.75 | 114.90 | 341,943 | -2.70(-2.30%) |
Sep 19, 2007 | 117.12 | 120.58 | 116.86 | 117.60 | 750,503 | +0.81(+0.70%) |
Sep 18, 2007 | 109.55 | 117.13 | 109.55 | 116.79 | 772,419 | +7.92(+7.28%) |
Sep 17, 2007 | 109.41 | 110.03 | 108.58 | 108.86 | 222,930 | -0.14(-0.13%) |
Sep 14, 2007 | 109.33 | 109.68 | 107.42 | 109.01 | 268,939 | -0.32(-0.30%) |
Sep 13, 2007 | 107.14 | 109.34 | 106.45 | 109.33 | 194,338 | +2.73(+2.56%) |
Sep 12, 2007 | 107.96 | 108.18 | 105.35 | 106.60 | 374,163 | -1.97(-1.81%) |
Sep 11, 2007 | 104.94 | 109.01 | 104.94 | 108.57 | 423,945 | +3.78(+3.60%) |
Sep 10, 2007 | 105.31 | 106.02 | 103.25 | 104.80 | 216,109 | -0.34(-0.32%) |
Sep 07, 2007 | 106.62 | 106.81 | 104.67 | 105.14 | 352,828 | -2.82(-2.62%) |
Sep 06, 2007 | 109.15 | 109.15 | 106.80 | 107.96 | 284,468 | -0.03(-0.03%) |
Sep 05, 2007 | 107.66 | 108.59 | 106.24 | 107.99 | 302,320 | -0.59(-0.55%) |
Sep 04, 2007 | 106.07 | 109.39 | 105.49 | 108.59 | 183,163 | +1.72(+1.61%) |
Aug 31, 2007 | 108.09 | 108.24 | 106.31 | 106.86 | 265,600 | +0.66(+0.62%) |
Aug 30, 2007 | 105.48 | 107.11 | 105.00 | 106.20 | 308,996 | -0.41(-0.38%) |
Aug 29, 2007 | 104.21 | 106.68 | 103.06 | 106.61 | 517,849 | +3.02(+2.91%) |
Aug 28, 2007 | 107.70 | 108.11 | 103.36 | 103.59 | 452,392 | -4.80(-4.43%) |
Aug 27, 2007 | 109.21 | 110.38 | 108.17 | 108.39 | 337,588 | -0.92(-0.84%) |
Aug 24, 2007 | 110.38 | 110.38 | 106.82 | 109.32 | 391,434 | -0.83(-0.76%) |
Aug 23, 2007 | 110.69 | 111.62 | 109.48 | 110.15 | 791,432 | -0.37(-0.33%) |
Aug 22, 2007 | 110.58 | 112.61 | 108.93 | 110.52 | 1,171,691 | +1.30(+1.19%) |
Aug 21, 2007 | 108.50 | 109.86 | 107.48 | 109.21 | 390,563 | +0.28(+0.26%) |
Aug 20, 2007 | 111.33 | 111.33 | 106.49 | 108.93 | 531,201 | -2.17(-1.95%) |
Aug 17, 2007 | 108.86 | 112.31 | 108.04 | 111.10 | 1,464,723 | +5.49(+5.20%) |
Aug 16, 2007 | 99.73 | 106.31 | 95.91 | 105.61 | 1,473,577 | +5.50(+5.49%) |
Aug 15, 2007 | 98.29 | 103.79 | 98.29 | 100.11 | 1,041,794 | -1.11(-1.10%) |
Aug 14, 2007 | 106.45 | 107.28 | 99.60 | 101.22 | 2,221,323 | -4.04(-3.84%) |
Aug 13, 2007 | 110.63 | 116.27 | 104.80 | 105.27 | 1,141,067 | -3.60(-3.30%) |
Aug 10, 2007 | 105.42 | 112.08 | 103.39 | 108.86 | 1,146,147 | +1.08(+1.00%) |
Aug 09, 2007 | 109.52 | 112.93 | 104.31 | 107.78 | 1,090,269 | -4.17(-3.73%) |
Aug 08, 2007 | 109.52 | 113.68 | 109.52 | 111.96 | 864,436 | +3.05(+2.80%) |
Aug 07, 2007 | 106.80 | 109.62 | 106.24 | 108.91 | 829,875 | +1.22(+1.13%) |
Aug 06, 2007 | 104.06 | 107.69 | 103.69 | 107.69 | 750,503 | +4.00(+3.85%) |
Aug 03, 2007 | 104.21 | 108.83 | 103.29 | 103.69 | 1,138,310 | -5.13(-4.72%) |
Aug 02, 2007 | 107.05 | 110.45 | 106.98 | 108.83 | 684,756 | +1.71(+1.60%) |
Aug 01, 2007 | 110.10 | 110.79 | 105.69 | 107.12 | 1,184,318 | -2.78(-2.53%) |
Jul 31, 2007 | 114.03 | 115.10 | 109.70 | 109.90 | 666,034 | -3.38(-2.98%) |
Jul 30, 2007 | 111.96 | 114.28 | 109.97 | 113.27 | 899,124 | +0.65(+0.58%) |
Jul 27, 2007 | 113.42 | 114.72 | 111.00 | 112.62 | 676,193 | -1.34(-1.18%) |
Jul 26, 2007 | 114.96 | 115.05 | 111.27 | 113.96 | 803,914 | -2.34(-2.01%) |
Jul 25, 2007 | 116.10 | 116.88 | 114.93 | 116.30 | 707,398 | +1.34(+1.16%) |
Jul 24, 2007 | 117.82 | 117.82 | 113.42 | 114.97 | 1,147,453 | -3.77(-3.17%) |
Jul 23, 2007 | 119.20 | 120.30 | 117.83 | 118.74 | 616,687 | +0.56(+0.48%) |
Jul 20, 2007 | 119.56 | 119.96 | 116.34 | 118.17 | 1,093,027 | -2.34(-1.94%) |
Jul 19, 2007 | 123.09 | 124.00 | 118.59 | 120.51 | 1,989,249 | +0.42(+0.35%) |
Jul 18, 2007 | 113.69 | 120.31 | 113.67 | 120.09 | 2,104,342 | +6.99(+6.18%) |
Jul 17, 2007 | 114.86 | 115.54 | 112.36 | 113.10 | 750,358 | -2.01(-1.75%) |
Jul 16, 2007 | 116.30 | 116.75 | 114.59 | 115.11 | 530,330 | -1.23(-1.05%) |
Jul 13, 2007 | 115.10 | 116.86 | 114.44 | 116.34 | 482,145 | +2.45(+2.15%) |
Jul 12, 2007 | 114.03 | 114.70 | 113.32 | 113.89 | 522,058 | +0.30(+0.27%) |
Jul 11, 2007 | 112.85 | 113.59 | 112.20 | 113.59 | 484,177 | +0.70(+0.62%) |
Jul 10, 2007 | 113.22 | 113.29 | 111.63 | 112.89 | 609,674 | -0.31(-0.27%) |
Jul 09, 2007 | 114.38 | 114.44 | 112.73 | 113.20 | 291,580 | -0.93(-0.81%) |
Jul 06, 2007 | 113.34 | 114.20 | 112.79 | 114.13 | 188,968 | +1.20(+1.07%) |
Jul 05, 2007 | 114.55 | 114.57 | 112.38 | 112.93 | 306,674 | -1.27(-1.12%) |
Jul 03, 2007 | 114.03 | 115.13 | 113.39 | 114.20 | 225,833 | +0.18(+0.16%) |
Jul 02, 2007 | 108.90 | 114.53 | 108.62 | 114.02 | 871,112 | +6.13(+5.68%) |
Jun 29, 2007 | 109.48 | 109.90 | 107.00 | 107.89 | 696,803 | -1.52(-1.39%) |
Jun 28, 2007 | 109.72 | 110.24 | 109.00 | 109.41 | 295,208 | -0.48(-0.44%) |
Jun 27, 2007 | 107.48 | 109.96 | 107.08 | 109.90 | 459,939 | +2.20(+2.05%) |
Jun 26, 2007 | 107.07 | 108.79 | 106.13 | 107.69 | 847,745 | +1.22(+1.14%) |
Jun 25, 2007 | 107.08 | 108.51 | 106.06 | 106.47 | 388,241 | -0.68(-0.63%) |
Jun 22, 2007 | 108.04 | 109.97 | 105.62 | 107.15 | 2,743,236 | -0.78(-0.72%) |
Jun 21, 2007 | 108.64 | 108.83 | 105.80 | 107.93 | 645,569 | -0.85(-0.78%) |
Jun 20, 2007 | 111.35 | 112.05 | 108.59 | 108.77 | 695,206 | -2.20(-1.98%) |
Jun 19, 2007 | 110.34 | 111.34 | 108.83 | 110.97 | 621,186 | +0.54(+0.49%) |
Jun 18, 2007 | 108.86 | 110.65 | 108.39 | 110.43 | 574,452 | +1.64(+1.51%) |
Jun 15, 2007 | 109.01 | 109.62 | 108.17 | 108.79 | 358,633 | +0.47(+0.43%) |
Jun 14, 2007 | 108.19 | 109.23 | 108.06 | 108.33 | 416,833 | +0.18(+0.17%) |
Jun 13, 2007 | 107.69 | 108.53 | 106.67 | 108.15 | 593,320 | +1.14(+1.07%) |
Jun 12, 2007 | 105.76 | 108.86 | 105.76 | 107.00 | 1,294,622 | +0.67(+0.63%) |
Jun 11, 2007 | 105.19 | 106.56 | 104.62 | 106.33 | 440,926 | +1.59(+1.52%) |
Jun 08, 2007 | 102.91 | 104.87 | 102.04 | 104.74 | 755,438 | +1.83(+1.78%) |
Jun 07, 2007 | 104.21 | 104.52 | 102.69 | 102.91 | 535,846 | -1.30(-1.24%) |
Jun 06, 2007 | 104.18 | 105.28 | 104.09 | 104.20 | 369,373 | -0.66(-0.63%) |
Jun 05, 2007 | 105.14 | 107.08 | 104.45 | 104.87 | 361,536 | -0.50(-0.48%) |
Jun 04, 2007 | 105.00 | 105.62 | 104.41 | 105.37 | 312,044 | -0.94(-0.89%) |
Jun 01, 2007 | 105.80 | 106.52 | 105.47 | 106.31 | 595,062 | +0.52(+0.49%) |
May 31, 2007 | 104.93 | 106.43 | 103.35 | 105.79 | 1,449,919 | +4.90(+4.86%) |
May 30, 2007 | 100.53 | 100.94 | 99.99 | 100.89 | 276,631 | +0.01(+0.01%) |
May 29, 2007 | 101.28 | 101.78 | 99.91 | 100.88 | 413,205 | +0.99(+0.99%) |
May 25, 2007 | 100.61 | 100.93 | 99.29 | 99.89 | 447,893 | -0.90(-0.89%) |
May 24, 2007 | 101.53 | 102.11 | 100.11 | 100.79 | 475,469 | -0.75(-0.74%) |
May 23, 2007 | 102.04 | 103.08 | 101.01 | 101.54 | 490,418 | -0.01(-0.01%) |
May 22, 2007 | 102.19 | 102.72 | 101.35 | 101.55 | 358,778 | -0.65(-0.63%) |
May 21, 2007 | 103.49 | 103.56 | 101.08 | 102.19 | 934,682 | +0.08(+0.08%) |
May 18, 2007 | 102.25 | 102.72 | 101.83 | 102.11 | 507,979 | +0.07(+0.07%) |
May 17, 2007 | 100.02 | 102.38 | 99.60 | 102.04 | 767,630 | +2.34(+2.35%) |
May 16, 2007 | 100.17 | 100.66 | 99.00 | 99.70 | 396,224 | -0.08(-0.08%) |
May 15, 2007 | 101.19 | 102.01 | 99.53 | 99.78 | 571,549 | -1.30(-1.29%) |
May 14, 2007 | 102.59 | 102.87 | 100.36 | 101.08 | 648,182 | -1.64(-1.60%) |
May 11, 2007 | 101.46 | 104.31 | 101.46 | 102.72 | 616,342 | +2.37(+2.36%) |
May 10, 2007 | 100.08 | 101.21 | 99.91 | 100.35 | 498,981 | -0.33(-0.33%) |
May 09, 2007 | 101.04 | 101.67 | 99.63 | 100.68 | 655,294 | -0.82(-0.81%) |
May 08, 2007 | 101.86 | 102.21 | 101.02 | 101.50 | 442,087 | -0.76(-0.74%) |
May 07, 2007 | 102.61 | 103.71 | 101.32 | 102.26 | 640,562 | -0.34(-0.34%) |
May 04, 2007 | 102.69 | 103.17 | 102.26 | 102.61 | 386,064 | -0.04(-0.03%) |
May 03, 2007 | 102.59 | 103.29 | 102.31 | 102.64 | 417,269 | +0.22(+0.22%) |
May 02, 2007 | 102.17 | 103.90 | 101.89 | 102.42 | 581,854 | -0.14(-0.13%) |
May 01, 2007 | 103.09 | 103.36 | 101.63 | 102.56 | 560,084 | -0.59(-0.57%) |
Apr 30, 2007 | 104.38 | 104.42 | 102.99 | 103.14 | 672,710 | -1.23(-1.18%) |
Apr 27, 2007 | 105.36 | 105.84 | 103.56 | 104.38 | 519,881 | -0.98(-0.93%) |
Apr 26, 2007 | 105.59 | 111.24 | 105.27 | 105.36 | 419,155 | +0.06(+0.06%) |
Apr 25, 2007 | 105.76 | 105.82 | 103.94 | 105.29 | 463,132 | +0.11(+0.11%) |
Apr 24, 2007 | 105.00 | 105.80 | 103.35 | 105.18 | 483,016 | -0.02(-0.02%) |
Apr 23, 2007 | 106.86 | 107.47 | 104.80 | 105.20 | 502,609 | -1.48(-1.39%) |
Apr 20, 2007 | 108.52 | 108.80 | 106.17 | 106.69 | 515,091 | -1.12(-1.04%) |
Apr 19, 2007 | 108.86 | 108.86 | 105.54 | 107.80 | 1,452,241 | -2.71(-2.45%) |
Apr 18, 2007 | 110.86 | 112.19 | 110.24 | 110.51 | 444,554 | -0.83(-0.74%) |
Apr 17, 2007 | 110.93 | 111.96 | 110.62 | 111.34 | 292,015 | +0.68(+0.62%) |
Apr 16, 2007 | 109.28 | 110.89 | 109.28 | 110.65 | 361,246 | +1.89(+1.74%) |
Apr 13, 2007 | 108.08 | 108.89 | 107.67 | 108.77 | 281,275 | +0.93(+0.86%) |
Apr 12, 2007 | 107.31 | 108.62 | 105.91 | 107.84 | 418,285 | -0.36(-0.33%) |
Apr 11, 2007 | 109.03 | 109.04 | 107.58 | 108.19 | 164,295 | -1.08(-0.98%) |
Apr 10, 2007 | 107.05 | 109.32 | 107.05 | 109.27 | 264,439 | +2.22(+2.07%) |
Apr 09, 2007 | 107.66 | 108.36 | 106.92 | 107.05 | 306,964 | -0.79(-0.73%) |
Apr 05, 2007 | 107.21 | 108.17 | 107.07 | 107.84 | 162,118 | +0.50(+0.47%) |
Apr 04, 2007 | 107.49 | 107.87 | 107.15 | 107.33 | 208,562 | -0.16(-0.15%) |
Apr 03, 2007 | 106.62 | 107.74 | 106.62 | 107.49 | 222,930 | +1.32(+1.24%) |
Apr 02, 2007 | 107.60 | 107.81 | 105.91 | 106.17 | 268,068 | -1.52(-1.41%) |
Mar 30, 2007 | 107.76 | 109.00 | 107.42 | 107.70 | 293,467 | +0.21(+0.19%) |
Mar 29, 2007 | 108.35 | 108.86 | 106.47 | 107.49 | 213,206 | -0.48(-0.44%) |
Mar 28, 2007 | 109.57 | 109.90 | 107.83 | 107.97 | 221,914 | -1.29(-1.18%) |
Mar 27, 2007 | 110.00 | 110.03 | 108.93 | 109.25 | 150,652 | -0.66(-0.60%) |
Mar 26, 2007 | 110.76 | 111.54 | 108.81 | 109.92 | 238,895 | -0.57(-0.52%) |
Mar 23, 2007 | 109.56 | 110.51 | 109.21 | 110.49 | 201,160 | +1.50(+1.38%) |
Mar 22, 2007 | 110.03 | 110.30 | 108.70 | 108.99 | 282,436 | -0.17(-0.16%) |
Mar 21, 2007 | 106.39 | 109.40 | 106.39 | 109.16 | 478,226 | +2.83(+2.66%) |
Mar 20, 2007 | 109.65 | 109.65 | 106.16 | 106.33 | 713,639 | -2.74(-2.51%) |
Mar 19, 2007 | 107.53 | 109.22 | 107.53 | 109.08 | 224,817 | +1.54(+1.43%) |
Mar 16, 2007 | 108.05 | 108.92 | 107.37 | 107.53 | 253,119 | +0.10(+0.10%) |
Mar 15, 2007 | 105.23 | 108.19 | 105.23 | 107.43 | 308,561 | +1.60(+1.51%) |
Mar 14, 2007 | 105.66 | 106.60 | 104.26 | 105.83 | 447,457 | +0.17(+0.16%) |
Mar 13, 2007 | 109.77 | 109.89 | 105.54 | 105.67 | 394,918 | -4.10(-3.73%) |
Mar 12, 2007 | 108.81 | 109.98 | 108.71 | 109.77 | 331,057 | +0.47(+0.43%) |
Mar 09, 2007 | 108.99 | 109.96 | 108.45 | 109.29 | 246,587 | +0.73(+0.67%) |
Mar 08, 2007 | 107.52 | 109.83 | 107.52 | 108.56 | 314,366 | +1.21(+1.13%) |
Mar 07, 2007 | 106.73 | 108.48 | 106.55 | 107.35 | 357,617 | +0.49(+0.46%) |
Mar 06, 2007 | 106.28 | 107.41 | 105.73 | 106.86 | 473,146 | +1.78(+1.69%) |
Mar 05, 2007 | 106.47 | 107.17 | 104.86 | 105.08 | 341,362 | -2.20(-2.05%) |
Mar 02, 2007 | 108.86 | 109.00 | 106.93 | 107.28 | 316,834 | -1.96(-1.79%) |
Mar 01, 2007 | 108.86 | 110.06 | 106.31 | 109.23 | 374,449 | -0.49(-0.45%) |
Feb 28, 2007 | 112.86 | 112.86 | 109.06 | 109.72 | 748,617 | -2.61(-2.32%) |
Feb 27, 2007 | 115.24 | 115.24 | 109.83 | 112.33 | 411,899 | -3.13(-2.71%) |
Feb 26, 2007 | 120.13 | 120.40 | 115.04 | 115.46 | 615,689 | -4.67(-3.88%) |
Feb 23, 2007 | 120.59 | 120.69 | 119.67 | 120.13 | 311,028 | -0.45(-0.38%) |
Feb 22, 2007 | 120.30 | 121.20 | 119.69 | 120.58 | 441,652 | +1.63(+1.37%) |
Feb 21, 2007 | 119.44 | 119.85 | 118.89 | 118.95 | 274,018 | -0.99(-0.83%) |
Feb 20, 2007 | 119.82 | 120.58 | 119.20 | 119.94 | 304,207 | +0.37(+0.31%) |
Feb 16, 2007 | 121.32 | 121.68 | 118.92 | 119.57 | 260,230 | -1.41(-1.17%) |
Feb 15, 2007 | 118.44 | 121.34 | 117.65 | 120.98 | 609,430 | +2.38(+2.00%) |
Feb 14, 2007 | 117.31 | 120.14 | 117.31 | 118.61 | 676,785 | +1.12(+0.96%) |
Feb 13, 2007 | 118.51 | 118.92 | 117.18 | 117.48 | 265,837 | -0.56(-0.47%) |
Feb 12, 2007 | 119.21 | 119.49 | 117.20 | 118.04 | 456,824 | -1.63(-1.36%) |
Feb 09, 2007 | 121.86 | 124.23 | 118.99 | 119.67 | 471,260 | +0.16(+0.14%) |
Feb 08, 2007 | 119.23 | 120.29 | 119.23 | 119.50 | 474,162 | +0.62(+0.52%) |
Feb 07, 2007 | 118.47 | 119.01 | 117.94 | 118.88 | 353,844 | +1.20(+1.02%) |
Feb 06, 2007 | 117.14 | 117.93 | 116.86 | 117.68 | 229,171 | +0.10(+0.09%) |
Feb 05, 2007 | 117.06 | 118.00 | 116.73 | 117.58 | 425,251 | +1.08(+0.93%) |
Feb 02, 2007 | 116.66 | 117.13 | 115.86 | 116.50 | 266,471 | -0.17(-0.14%) |
Feb 01, 2007 | 116.79 | 117.81 | 115.74 | 116.66 | 440,781 | +1.08(+0.93%) |
Jan 31, 2007 | 114.55 | 116.29 | 114.38 | 115.59 | 311,609 | -0.25(-0.21%) |
Jan 30, 2007 | 116.32 | 116.48 | 114.14 | 115.83 | 621,186 | -0.32(-0.27%) |
Jan 29, 2007 | 117.59 | 118.08 | 115.86 | 116.15 | 287,371 | -0.41(-0.35%) |
Jan 26, 2007 | 116.45 | 117.13 | 115.42 | 116.56 | 440,926 | -0.37(-0.31%) |
Jan 25, 2007 | 118.44 | 119.13 | 116.37 | 116.92 | 567,340 | -1.58(-1.33%) |
Jan 24, 2007 | 117.93 | 119.24 | 114.80 | 118.50 | 1,803,618 | -2.87(-2.36%) |
Jan 23, 2007 | 120.58 | 121.89 | 116.23 | 121.37 | 1,142,083 | +4.73(+4.06%) |
Jan 22, 2007 | 117.06 | 117.52 | 116.17 | 116.64 | 318,721 | -0.27(-0.24%) |
Jan 19, 2007 | 117.54 | 117.54 | 116.36 | 116.91 | 230,913 | -0.26(-0.22%) |
Jan 18, 2007 | 119.67 | 119.82 | 116.73 | 117.17 | 443,684 | -2.16(-1.81%) |
Jan 17, 2007 | 118.50 | 120.64 | 118.03 | 119.33 | 306,094 | +1.19(+1.01%) |
Jan 16, 2007 | 119.20 | 119.53 | 116.66 | 118.14 | 483,596 | -0.72(-0.60%) |
Jan 12, 2007 | 115.08 | 119.81 | 115.08 | 118.85 | 621,041 | +3.09(+2.67%) |
Jan 11, 2007 | 113.72 | 116.02 | 113.62 | 115.77 | 455,004 | +2.15(+1.89%) |
Jan 10, 2007 | 110.55 | 113.63 | 109.48 | 113.62 | 426,412 | +2.93(+2.65%) |
Jan 09, 2007 | 110.24 | 111.17 | 110.01 | 110.69 | 352,973 | +0.70(+0.63%) |
Jan 08, 2007 | 108.86 | 110.10 | 107.90 | 109.99 | 378,227 | +1.99(+1.84%) |
Jan 05, 2007 | 108.04 | 108.53 | 107.57 | 108.00 | 240,201 | -0.03(-0.03%) |
Jan 04, 2007 | 106.97 | 108.75 | 105.76 | 108.03 | 360,810 | +1.15(+1.08%) |
Jan 03, 2007 | 105.35 | 109.14 | 105.35 | 106.88 | 353,118 | +2.22(+2.12%) |
Dec 29, 2006 | 105.76 | 105.93 | 104.52 | 104.66 | 118,867 | -1.10(-1.04%) |
Dec 28, 2006 | 104.66 | 105.76 | 104.45 | 105.76 | 173,874 | +1.28(+1.22%) |
Dec 27, 2006 | 102.76 | 104.92 | 102.76 | 104.49 | 133,381 | +1.73(+1.68%) |
Dec 26, 2006 | 102.87 | 103.45 | 102.66 | 102.76 | 109,868 | -0.28(-0.27%) |
Dec 22, 2006 | 102.87 | 103.41 | 102.66 | 103.04 | 184,759 | +0.10(+0.10%) |
Dec 21, 2006 | 102.14 | 103.65 | 102.00 | 102.94 | 275,905 | +1.75(+1.73%) |
Dec 20, 2006 | 99.84 | 102.08 | 99.77 | 101.19 | 162,698 | +0.77(+0.76%) |
Dec 19, 2006 | 99.56 | 100.50 | 99.22 | 100.42 | 121,624 | +0.52(+0.52%) |
Dec 18, 2006 | 101.02 | 101.02 | 99.33 | 99.90 | 153,990 | -0.60(-0.60%) |
Dec 15, 2006 | 100.77 | 100.79 | 100.01 | 100.50 | 168,649 | -0.14(-0.14%) |
Dec 14, 2006 | 100.87 | 102.06 | 100.63 | 100.64 | 134,106 | -0.08(-0.08%) |
Dec 13, 2006 | 99.63 | 100.94 | 99.63 | 100.72 | 179,244 | +0.06(+0.06%) |
Dec 12, 2006 | 100.19 | 100.94 | 99.26 | 100.66 | 155,732 | +0.55(+0.55%) |
Dec 11, 2006 | 102.80 | 103.01 | 100.11 | 100.11 | 115,964 | -1.28(-1.26%) |
Dec 08, 2006 | 101.73 | 102.02 | 100.80 | 101.39 | 144,846 | -0.46(-0.45%) |
Dec 07, 2006 | 102.03 | 103.13 | 101.40 | 101.85 | 229,752 | +0.50(+0.50%) |
Dec 06, 2006 | 100.94 | 101.97 | 100.70 | 101.35 | 159,215 | +0.27(+0.27%) |
Dec 05, 2006 | 100.18 | 101.47 | 100.01 | 101.08 | 321,768 | +0.66(+0.66%) |
Dec 04, 2006 | 98.60 | 100.50 | 98.60 | 100.42 | 180,985 | +2.37(+2.42%) |
Dec 01, 2006 | 97.69 | 99.08 | 97.10 | 98.05 | 130,333 | -0.74(-0.75%) |
Nov 30, 2006 | 99.04 | 99.62 | 98.44 | 98.78 | 340,056 | -0.85(-0.85%) |
Nov 29, 2006 | 99.77 | 100.24 | 99.11 | 99.63 | 631,636 | -0.42(-0.42%) |
Nov 28, 2006 | 101.41 | 101.53 | 99.37 | 100.05 | 283,597 | -1.22(-1.20%) |
Nov 27, 2006 | 103.52 | 103.52 | 100.84 | 101.27 | 542,522 | -1.91(-1.85%) |
Nov 24, 2006 | 103.56 | 103.78 | 102.08 | 103.18 | 51,813 | -0.28(-0.27%) |
Nov 22, 2006 | 102.83 | 103.57 | 102.50 | 103.46 | 132,510 | +0.73(+0.71%) |
Nov 21, 2006 | 102.52 | 104.38 | 102.49 | 102.73 | 199,708 | +0.38(+0.37%) |
Nov 20, 2006 | 101.15 | 102.35 | 100.63 | 102.35 | 368,503 | +0.95(+0.94%) |
Nov 17, 2006 | 100.17 | 101.80 | 100.17 | 101.40 | 272,422 | +1.23(+1.23%) |
Nov 16, 2006 | 99.39 | 100.36 | 99.26 | 100.17 | 281,130 | +0.95(+0.96%) |
Nov 15, 2006 | 98.08 | 99.75 | 98.08 | 99.22 | 318,140 | +1.64(+1.68%) |
Nov 14, 2006 | 98.01 | 98.44 | 96.96 | 97.58 | 148,910 | +0.00(+0.00%) |
Nov 13, 2006 | 97.49 | 98.41 | 97.02 | 97.58 | 198,982 | -0.10(-0.10%) |
Nov 10, 2006 | 99.42 | 99.42 | 97.02 | 97.67 | 319,737 | -1.01(-1.03%) |
Nov 09, 2006 | 99.49 | 99.58 | 98.32 | 98.69 | 319,446 | -0.84(-0.84%) |
Nov 08, 2006 | 100.46 | 100.50 | 98.64 | 99.53 | 272,277 | -0.94(-0.93%) |
Nov 07, 2006 | 99.24 | 100.60 | 99.24 | 100.46 | 447,022 | +1.06(+1.07%) |
Nov 06, 2006 | 99.91 | 100.46 | 99.05 | 99.40 | 492,014 | -0.74(-0.74%) |
Nov 03, 2006 | 102.14 | 102.49 | 99.57 | 100.15 | 199,273 | -1.12(-1.10%) |
Nov 02, 2006 | 102.52 | 102.99 | 101.08 | 101.26 | 340,201 | -1.43(-1.40%) |