Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 113.10 | 113.80 | 111.30 | 113.10 | 200,096 | +1.85(+1.66%) |
Jun 27, 2008 | 111.25 | 112.63 | 110.20 | 111.25 | 291,293 | -2.60(-2.28%) |
Jun 26, 2008 | 113.85 | 114.00 | 113.00 | 113.85 | 343,506 | +0.39(+0.34%) |
Jun 25, 2008 | 113.46 | 113.90 | 112.70 | 113.46 | 159,966 | +0.21(+0.19%) |
Jun 24, 2008 | 113.25 | 113.90 | 112.60 | 113.25 | 276,054 | -1.60(-1.39%) |
Jun 23, 2008 | 117.15 | 116.00 | 114.22 | 114.85 | 108,789 | -2.30(-1.96%) |
Jun 20, 2008 | 117.15 | 117.75 | 116.00 | 117.15 | 235,475 | -0.70(-0.59%) |
Jun 19, 2008 | 117.85 | 117.90 | 117.03 | 117.85 | 109,833 | -1.05(-0.88%) |
Jun 18, 2008 | 118.90 | 119.15 | 117.33 | 118.90 | 129,249 | +0.05(+0.04%) |
Jun 17, 2008 | 118.85 | 119.45 | 116.50 | 118.85 | 201,256 | +0.00(+0.00%) |
Jun 16, 2008 | 118.85 | 119.20 | 118.39 | 118.85 | 136,075 | -0.50(-0.42%) |
Jun 13, 2008 | 119.35 | 120.00 | 119.00 | 119.35 | 153,432 | -1.45(-1.20%) |
Jun 12, 2008 | 120.80 | 121.25 | 120.25 | 120.80 | 117,948 | -0.45(-0.37%) |
Jun 11, 2008 | 121.25 | 122.29 | 121.20 | 121.25 | 77,445 | -1.55(-1.26%) |
Jun 10, 2008 | 122.80 | 123.77 | 122.70 | 122.80 | 77,856 | -1.92(-1.54%) |
Jun 09, 2008 | 124.72 | 126.35 | 124.25 | 124.72 | 149,865 | +0.02(+0.02%) |
Jun 06, 2008 | 124.70 | 125.30 | 123.85 | 124.70 | 78,714 | -1.55(-1.23%) |
Jun 05, 2008 | 126.25 | 126.25 | 123.50 | 126.25 | 399,424 | +2.73(+2.21%) |
Jun 04, 2008 | 123.52 | 123.95 | 123.00 | 123.52 | 81,981 | -1.63(-1.30%) |
Jun 03, 2008 | 125.15 | 125.25 | 124.00 | 125.15 | 130,311 | +0.35(+0.28%) |
Jun 02, 2008 | 124.80 | 124.90 | 123.65 | 124.80 | 106,305 | +1.40(+1.13%) |
May 30, 2008 | 123.00 | 123.40 | 121.50 | 123.40 | 126,130 | +0.40(+0.33%) |
May 29, 2008 | 123.00 | 123.42 | 122.05 | 123.00 | 784,646 | -0.90(-0.73%) |
May 28, 2008 | 123.90 | 123.90 | 122.80 | 123.90 | 621,219 | +1.80(+1.47%) |
May 27, 2008 | 122.90 | 123.25 | 122.10 | 122.10 | 543,093 | -0.80(-0.65%) |
May 26, 2008 | 122.90 | 123.55 | 122.30 | 122.90 | 172,381 | +0.00(+0.00%) |
May 23, 2008 | 122.90 | 123.55 | 122.30 | 122.90 | 172,381 | -0.25(-0.20%) |
May 22, 2008 | 123.15 | 123.90 | 122.25 | 123.15 | 211,877 | -0.74(-0.60%) |
May 21, 2008 | 123.89 | 123.95 | 123.20 | 123.89 | 112,924 | +0.59(+0.48%) |
May 20, 2008 | 123.30 | 123.39 | 122.53 | 123.30 | 315,908 | +0.25(+0.20%) |
May 19, 2008 | 123.60 | 123.25 | 122.50 | 123.05 | 174,420 | -0.55(-0.44%) |
May 16, 2008 | 123.60 | 123.60 | 121.75 | 123.60 | 157,720 | +1.17(+0.96%) |
May 15, 2008 | 122.43 | 122.65 | 121.25 | 122.43 | 165,801 | +2.23(+1.86%) |
May 14, 2008 | 122.00 | 121.22 | 120.10 | 120.20 | 233,336 | -1.80(-1.48%) |
May 13, 2008 | 122.00 | 122.30 | 120.85 | 122.00 | 183,592 | +0.00(+0.00%) |
May 12, 2008 | 122.00 | 122.10 | 120.60 | 122.00 | 148,453 | +0.60(+0.49%) |
May 09, 2008 | 121.75 | 121.65 | 120.72 | 121.40 | 128,162 | -0.35(-0.29%) |
May 08, 2008 | 121.75 | 121.90 | 120.33 | 121.75 | 237,569 | +0.80(+0.66%) |
May 07, 2008 | 120.95 | 121.25 | 119.65 | 120.95 | 279,567 | +1.25(+1.04%) |
May 06, 2008 | 119.70 | 119.98 | 119.05 | 119.70 | 186,233 | +0.70(+0.59%) |
May 05, 2008 | 119.00 | 119.55 | 118.60 | 119.00 | 283,698 | +0.60(+0.51%) |
May 02, 2008 | 119.40 | 119.04 | 118.00 | 118.40 | 165,122 | -1.00(-0.84%) |
May 01, 2008 | 119.40 | 119.70 | 118.80 | 119.40 | 178,459 | -0.60(-0.50%) |
Apr 30, 2008 | 120.00 | 120.10 | 118.70 | 120.00 | 205,170 | +1.50(+1.27%) |
Apr 29, 2008 | 118.50 | 119.25 | 118.05 | 118.50 | 159,269 | -0.15(-0.13%) |
Apr 28, 2008 | 118.65 | 119.50 | 118.65 | 118.65 | 486,162 | -0.35(-0.29%) |
Apr 25, 2008 | 119.90 | 119.70 | 118.30 | 119.00 | 152,229 | -0.90(-0.75%) |
Apr 24, 2008 | 119.90 | 120.25 | 119.10 | 119.90 | 1,796,768 | -1.60(-1.32%) |
Apr 23, 2008 | 121.50 | 127.25 | 120.90 | 121.50 | 141,473 | -1.60(-1.30%) |
Apr 22, 2008 | 123.10 | 124.00 | 122.95 | 123.10 | 132,836 | -2.90(-2.30%) |
Apr 21, 2008 | 126.00 | 126.00 | 124.00 | 126.00 | 71,862 | +0.50(+0.40%) |
Apr 18, 2008 | 125.50 | 126.00 | 123.79 | 125.50 | 175,191 | +0.60(+0.48%) |
Apr 17, 2008 | 124.90 | 125.75 | 124.66 | 124.90 | 143,928 | -2.12(-1.67%) |
Apr 16, 2008 | 127.02 | 127.45 | 125.95 | 127.02 | 104,570 | +0.82(+0.65%) |
Apr 15, 2008 | 126.20 | 126.70 | 125.35 | 126.20 | 132,911 | +3.20(+2.60%) |
Apr 14, 2008 | 121.85 | 123.70 | 122.65 | 123.00 | 131,011 | +1.15(+0.94%) |
Apr 11, 2008 | 125.30 | 126.10 | 121.75 | 121.85 | 148,497 | -3.45(-2.75%) |
Apr 10, 2008 | 125.30 | 128.75 | 125.15 | 125.30 | 404,457 | -1.72(-1.35%) |
Apr 09, 2008 | 127.02 | 127.44 | 126.25 | 127.02 | 113,435 | -0.33(-0.26%) |
Apr 08, 2008 | 127.10 | 128.13 | 126.85 | 127.35 | 198,632 | +0.25(+0.20%) |
Apr 07, 2008 | 127.10 | 128.79 | 127.00 | 127.10 | 166,952 | +0.10(+0.08%) |
Apr 04, 2008 | 127.00 | 127.15 | 126.40 | 127.00 | 201,749 | +0.05(+0.04%) |
Apr 03, 2008 | 126.95 | 127.15 | 125.40 | 126.95 | 128,301 | +0.95(+0.75%) |
Apr 02, 2008 | 126.16 | 126.35 | 125.10 | 126.00 | 219,381 | -0.16(-0.13%) |
Apr 01, 2008 | 125.15 | 126.16 | 124.75 | 126.16 | 290,450 | +1.01(+0.81%) |
Mar 31, 2008 | 125.15 | 125.65 | 124.00 | 125.15 | 129,701 | +0.65(+0.52%) |
Mar 28, 2008 | 125.15 | 125.33 | 110.05 | 124.50 | 154,377 | -0.65(-0.52%) |
Mar 27, 2008 | 124.93 | 127.30 | 125.13 | 125.15 | 550,290 | +0.22(+0.18%) |
Mar 26, 2008 | 122.65 | 125.50 | 123.60 | 124.93 | 196,428 | +2.46(+2.01%) |
Mar 25, 2008 | 22.65 | 122.47 | 122.47 | 122.47 | 13,449 | +0.00(+0.00%) |
Mar 24, 2008 | 122.90 | 123.00 | 110.00 | 122.47 | 110,622 | -0.43(-0.35%) |
Mar 21, 2008 | 122.90 | 123.65 | 121.30 | 122.90 | 178,778 | +0.00(+0.00%) |
Mar 20, 2008 | 122.90 | 123.65 | 121.30 | 122.90 | 178,778 | -1.51(-1.21%) |
Mar 19, 2008 | 124.41 | 125.65 | 123.75 | 124.41 | 543,879 | +0.76(+0.61%) |
Mar 18, 2008 | 124.85 | 125.55 | 110.00 | 123.65 | 175,723 | -1.20(-0.96%) |
Mar 17, 2008 | 124.85 | 126.95 | 124.45 | 124.85 | 131,147 | -0.20(-0.16%) |
Mar 14, 2008 | 125.80 | 126.00 | 124.06 | 125.05 | 298,322 | -0.75(-0.60%) |
Mar 13, 2008 | 116.90 | 125.80 | 123.82 | 125.80 | 309,761 | +8.90(+7.61%) |
Mar 12, 2008 | 116.90 | 117.45 | 116.20 | 116.90 | 124,459 | +0.05(+0.04%) |
Mar 11, 2008 | 116.85 | 118.75 | 116.50 | 116.85 | 194,335 | -0.85(-0.72%) |
Mar 10, 2008 | 117.70 | 118.60 | 117.60 | 117.70 | 198,719 | -0.30(-0.25%) |
Mar 07, 2008 | 118.00 | 118.55 | 117.36 | 118.00 | 272,165 | -1.38(-1.16%) |
Mar 06, 2008 | 117.45 | 119.80 | 117.45 | 119.38 | 152,940 | +1.93(+1.64%) |
Mar 05, 2008 | 116.95 | 118.35 | 117.00 | 117.45 | 143,556 | +0.50(+0.43%) |
Mar 04, 2008 | 116.95 | 117.40 | 116.20 | 116.95 | 238,083 | -0.95(-0.81%) |
Mar 03, 2008 | 117.90 | 119.20 | 117.35 | 117.90 | 138,546 | -1.10(-0.92%) |
Feb 29, 2008 | 119.99 | 120.40 | 118.51 | 119.00 | 144,348 | -0.99(-0.83%) |
Feb 28, 2008 | 119.99 | 120.40 | 119.00 | 119.99 | 522,660 | +1.04(+0.87%) |
Feb 27, 2008 | 118.95 | 118.95 | 116.35 | 118.95 | 84,854 | +3.55(+3.08%) |
Feb 26, 2008 | 115.40 | 115.75 | 113.55 | 115.40 | 493,542 | +2.15(+1.90%) |
Feb 25, 2008 | 113.25 | 113.25 | 111.95 | 113.25 | 173,111 | +0.05(+0.04%) |
Feb 22, 2008 | 110.59 | 113.40 | 112.05 | 113.20 | 271,604 | +2.61(+2.36%) |
Feb 21, 2008 | 106.60 | 110.85 | 106.60 | 110.59 | 153,424 | +3.99(+3.74%) |
Feb 20, 2008 | 109.50 | 109.50 | 105.66 | 106.60 | 207,929 | -2.90(-2.65%) |
Feb 19, 2008 | 107.81 | 110.20 | 109.25 | 109.50 | 143,480 | +1.69(+1.57%) |
Feb 18, 2008 | 107.81 | 108.45 | 95.00 | 107.81 | 165,097 | +0.00(+0.00%) |
Feb 15, 2008 | 107.81 | 108.45 | 95.00 | 107.81 | 165,097 | +0.56(+0.52%) |
Feb 14, 2008 | 107.25 | 107.50 | 106.35 | 107.25 | 233,890 | +0.90(+0.85%) |
Feb 13, 2008 | 106.35 | 106.75 | 105.17 | 106.35 | 114,816 | -0.92(-0.86%) |
Feb 12, 2008 | 107.27 | 108.08 | 106.90 | 107.27 | 164,172 | +1.37(+1.29%) |
Feb 11, 2008 | 105.90 | 106.65 | 105.40 | 105.90 | 127,689 | -1.15(-1.07%) |
Feb 08, 2008 | 107.05 | 107.40 | 106.50 | 107.05 | 97,592 | +0.25(+0.23%) |
Feb 07, 2008 | 108.00 | 107.25 | 105.45 | 106.80 | 162,128 | -1.20(-1.11%) |
Feb 06, 2008 | 108.00 | 108.30 | 106.70 | 108.00 | 114,609 | +1.10(+1.03%) |
Feb 05, 2008 | 111.30 | 111.30 | 106.52 | 106.90 | 825,021 | -4.40(-3.95%) |
Feb 04, 2008 | 114.25 | 112.08 | 110.85 | 111.30 | 191,243 | -2.95(-2.58%) |
Feb 01, 2008 | 112.45 | 114.75 | 113.80 | 114.25 | 172,639 | +1.80(+1.60%) |
Jan 31, 2008 | 112.45 | 112.49 | 109.85 | 112.45 | 119,710 | +2.85(+2.60%) |
Jan 30, 2008 | 109.60 | 111.00 | 109.20 | 109.60 | 123,177 | +0.00(+0.00%) |
Jan 29, 2008 | 109.60 | 109.95 | 108.75 | 109.60 | 162,236 | +0.80(+0.74%) |
Jan 28, 2008 | 108.90 | 109.25 | 107.45 | 108.80 | 538,724 | -0.10(-0.09%) |
Jan 25, 2008 | 108.50 | 110.45 | 108.60 | 108.90 | 178,321 | +0.40(+0.37%) |
Jan 24, 2008 | 108.50 | 109.11 | 107.15 | 108.50 | 282,531 | +1.60(+1.50%) |
Jan 23, 2008 | 106.90 | 106.90 | 100.00 | 106.90 | 394,638 | -0.15(-0.14%) |
Jan 22, 2008 | 109.35 | 107.15 | 102.70 | 107.05 | 270,679 | -2.30(-2.10%) |
Jan 21, 2008 | 109.35 | 111.52 | 109.00 | 109.35 | 207,779 | +0.00(+0.00%) |
Jan 18, 2008 | 109.35 | 111.52 | 109.00 | 109.35 | 207,779 | +1.05(+0.97%) |
Jan 17, 2008 | 108.30 | 110.10 | 108.30 | 108.30 | 268,928 | -0.45(-0.41%) |
Jan 16, 2008 | 108.75 | 111.20 | 108.68 | 108.75 | 168,608 | -1.25(-1.14%) |
Jan 15, 2008 | 112.37 | 112.00 | 109.60 | 110.00 | 410,136 | -2.37(-2.11%) |
Jan 14, 2008 | 111.40 | 113.40 | 112.19 | 112.37 | 141,289 | +0.97(+0.87%) |
Jan 11, 2008 | 111.40 | 113.25 | 111.10 | 111.40 | 167,468 | -5.08(-4.36%) |
Jan 10, 2008 | 116.48 | 117.40 | 115.55 | 116.48 | 152,686 | -0.92(-0.78%) |
Jan 09, 2008 | 116.50 | 117.55 | 115.60 | 117.40 | 219,473 | +0.90(+0.77%) |
Jan 08, 2008 | 116.50 | 118.10 | 116.35 | 116.50 | 141,592 | +1.40(+1.22%) |
Jan 07, 2008 | 113.20 | 116.50 | 113.40 | 115.10 | 172,899 | +1.90(+1.68%) |
Jan 04, 2008 | 113.20 | 115.75 | 113.05 | 113.20 | 134,667 | -2.10(-1.82%) |
Jan 03, 2008 | 115.30 | 115.75 | 115.05 | 115.30 | 221,696 | +0.85(+0.74%) |
Jan 02, 2008 | 114.50 | 115.25 | 114.10 | 114.45 | 226,968 | -0.05(-0.04%) |
Jan 01, 2008 | 114.50 | 115.75 | 114.35 | 114.50 | 110,540 | +0.00(+0.00%) |
Dec 31, 2007 | 114.50 | 115.75 | 114.35 | 114.50 | 110,540 | -0.70(-0.61%) |
Dec 28, 2007 | 115.20 | 115.80 | 114.40 | 115.20 | 167,189 | +0.65(+0.57%) |
Dec 27, 2007 | 112.90 | 115.05 | 114.05 | 114.55 | 77,237 | +1.65(+1.46%) |
Dec 26, 2007 | 112.90 | 113.50 | 112.55 | 112.90 | 102,301 | +0.00(+0.00%) |
Dec 24, 2007 | 112.90 | 113.00 | 112.25 | 112.90 | 81,285 | +0.30(+0.27%) |
Dec 21, 2007 | 112.60 | 112.80 | 112.10 | 112.60 | 135,780 | +1.35(+1.21%) |
Dec 20, 2007 | 111.25 | 112.60 | 111.04 | 111.25 | 180,517 | -0.35(-0.31%) |
Dec 19, 2007 | 113.45 | 113.98 | 110.85 | 111.60 | 447,687 | -1.85(-1.63%) |
Dec 18, 2007 | 113.45 | 113.85 | 112.35 | 113.45 | 351,213 | -2.65(-2.28%) |
Dec 17, 2007 | 115.05 | 116.65 | 115.90 | 116.10 | 133,052 | +1.05(+0.91%) |
Dec 14, 2007 | 115.05 | 116.77 | 115.00 | 115.05 | 569,673 | -2.90(-2.46%) |
Dec 13, 2007 | 120.10 | 118.62 | 117.15 | 117.95 | 98,792 | -2.15(-1.79%) |
Dec 12, 2007 | 120.10 | 121.05 | 119.63 | 120.10 | 146,243 | +1.80(+1.52%) |
Dec 11, 2007 | 118.30 | 120.25 | 118.25 | 118.30 | 90,095 | -1.30(-1.09%) |
Dec 10, 2007 | 119.60 | 120.25 | 119.45 | 119.60 | 111,158 | +0.45(+0.38%) |
Dec 07, 2007 | 119.95 | 120.10 | 118.75 | 119.15 | 493,356 | -0.80(-0.67%) |
Dec 06, 2007 | 120.10 | 120.75 | 119.25 | 119.95 | 146,115 | -0.15(-0.12%) |
Dec 05, 2007 | 120.10 | 120.80 | 119.90 | 120.10 | 225,146 | -0.10(-0.08%) |
Dec 04, 2007 | 120.20 | 120.50 | 119.65 | 120.20 | 107,663 | +1.05(+0.88%) |
Dec 03, 2007 | 119.15 | 119.70 | 118.65 | 119.15 | 542,500 | -0.25(-0.21%) |
Nov 30, 2007 | 122.30 | 121.55 | 119.30 | 119.40 | 161,034 | -2.90(-2.37%) |
Nov 29, 2007 | 122.80 | 123.00 | 121.75 | 122.30 | 283,284 | -0.50(-0.41%) |
Nov 28, 2007 | 122.80 | 125.00 | 121.80 | 122.80 | 874,562 | +0.35(+0.29%) |
Nov 27, 2007 | 122.45 | 123.30 | 121.94 | 122.45 | 572,572 | +1.70(+1.41%) |
Nov 26, 2007 | 120.75 | 122.25 | 120.69 | 120.75 | 137,902 | +0.95(+0.79%) |
Nov 23, 2007 | 118.50 | 120.85 | 118.15 | 119.80 | 62,452 | +1.30(+1.10%) |
Nov 21, 2007 | 122.45 | 121.10 | 117.75 | 118.50 | 210,835 | -3.95(-3.23%) |
Nov 20, 2007 | 122.45 | 123.60 | 74.77 | 122.45 | 240,728 | +0.45(+0.37%) |
Nov 19, 2007 | 122.00 | 123.65 | 121.25 | 122.00 | 193,282 | -0.35(-0.29%) |
Nov 16, 2007 | 122.35 | 123.50 | 122.25 | 122.35 | 127,737 | -0.15(-0.12%) |
Nov 15, 2007 | 122.50 | 122.95 | 121.55 | 122.50 | 110,432 | +1.50(+1.24%) |
Nov 14, 2007 | 121.20 | 121.75 | 120.76 | 121.00 | 89,067 | -0.20(-0.17%) |
Nov 13, 2007 | 117.30 | 121.22 | 120.25 | 121.20 | 95,504 | +3.90(+3.32%) |
Nov 12, 2007 | 117.30 | 119.20 | 117.20 | 117.30 | 167,342 | -2.25(-1.88%) |
Nov 09, 2007 | 119.55 | 119.85 | 118.30 | 119.55 | 149,667 | -1.30(-1.08%) |
Nov 08, 2007 | 120.85 | 120.93 | 119.25 | 120.85 | 254,545 | +1.90(+1.60%) |
Nov 07, 2007 | 118.95 | 121.00 | 118.95 | 118.95 | 150,096 | +0.95(+0.81%) |
Nov 06, 2007 | 118.00 | 118.20 | 117.05 | 118.00 | 181,932 | +2.05(+1.77%) |
Nov 05, 2007 | 114.95 | 116.65 | 115.50 | 115.95 | 122,455 | +1.00(+0.87%) |
Nov 02, 2007 | 114.95 | 116.10 | 114.49 | 114.95 | 144,164 | +0.46(+0.40%) |
Nov 01, 2007 | 114.49 | 115.11 | 113.60 | 114.49 | 108,983 | -1.01(-0.87%) |
Oct 31, 2007 | 114.15 | 115.90 | 114.30 | 115.50 | 182,761 | +1.35(+1.18%) |
Oct 30, 2007 | 116.90 | 115.20 | 114.00 | 114.15 | 141,861 | -2.75(-2.35%) |
Oct 29, 2007 | 115.75 | 116.90 | 115.16 | 116.90 | 227,279 | +1.15(+0.99%) |
Oct 26, 2007 | 115.75 | 116.25 | 115.10 | 115.75 | 86,438 | +1.20(+1.05%) |
Oct 25, 2007 | 114.55 | 114.55 | 113.80 | 114.55 | 340,112 | +2.30(+2.05%) |
Oct 24, 2007 | 111.70 | 112.38 | 111.15 | 112.25 | 312,718 | +0.55(+0.49%) |
Oct 23, 2007 | 111.70 | 112.00 | 110.21 | 111.70 | 172,643 | +2.30(+2.10%) |
Oct 19, 2007 | 109.40 | 110.25 | 109.35 | 109.40 | 142,007 | -1.10(-1.00%) |
Oct 18, 2007 | 110.50 | 110.71 | 109.81 | 110.50 | 249,358 | +0.75(+0.68%) |
Oct 17, 2007 | 109.75 | 110.00 | 109.35 | 109.75 | 156,797 | +0.50(+0.46%) |
Oct 16, 2007 | 109.25 | 109.34 | 108.50 | 109.25 | 123,845 | +0.05(+0.05%) |
Oct 15, 2007 | 109.20 | 109.90 | 108.91 | 109.20 | 111,322 | +1.35(+1.25%) |
Oct 12, 2007 | 107.85 | 108.00 | 107.17 | 107.85 | 254,981 | +0.05(+0.05%) |
Oct 11, 2007 | 107.80 | 108.90 | 107.32 | 107.80 | 198,977 | -0.80(-0.74%) |
Oct 10, 2007 | 108.60 | 108.75 | 107.30 | 108.60 | 348,829 | +0.00(+0.00%) |
Oct 09, 2007 | 108.60 | 108.80 | 107.95 | 108.60 | 120,157 | +0.55(+0.51%) |
Oct 08, 2007 | 108.25 | 108.25 | 107.56 | 108.05 | 160,364 | -0.20(-0.18%) |
Oct 05, 2007 | 108.25 | 108.75 | 107.70 | 108.25 | 188,640 | +0.05(+0.05%) |
Oct 04, 2007 | 108.60 | 108.60 | 107.90 | 108.20 | 141,564 | -0.40(-0.37%) |
Oct 03, 2007 | 108.60 | 109.00 | 108.15 | 108.60 | 111,083 | -1.73(-1.57%) |
Oct 02, 2007 | 110.33 | 110.35 | 108.95 | 110.33 | 128,142 | -1.57(-1.40%) |
Oct 01, 2007 | 111.90 | 112.00 | 110.90 | 111.90 | 284,363 | +0.00(+0.00%) |
Sep 28, 2007 | 111.90 | 112.45 | 107.15 | 111.90 | 152,486 | +1.50(+1.36%) |
Sep 27, 2007 | 110.00 | 111.20 | 110.20 | 110.40 | 182,464 | +0.40(+0.36%) |
Sep 26, 2007 | 110.25 | 110.50 | 109.60 | 110.00 | 131,337 | -0.25(-0.23%) |
Sep 25, 2007 | 110.25 | 110.50 | 109.35 | 110.25 | 439,849 | +1.25(+1.15%) |
Sep 24, 2007 | 109.00 | 110.10 | 108.75 | 109.00 | 187,258 | -0.75(-0.68%) |
Sep 21, 2007 | 108.00 | 110.20 | 109.05 | 109.75 | 301,085 | +1.75(+1.62%) |
Sep 20, 2007 | 108.00 | 113.45 | 107.00 | 108.00 | 422,535 | -3.25(-2.92%) |
Sep 19, 2007 | 111.25 | 112.55 | 111.25 | 111.25 | 159,529 | -0.49(-0.44%) |
Sep 18, 2007 | 108.90 | 112.00 | 109.79 | 111.74 | 109,688 | +2.84(+2.61%) |
Sep 17, 2007 | 108.90 | 110.20 | 108.65 | 108.90 | 121,697 | -1.55(-1.40%) |
Sep 14, 2007 | 110.45 | 111.33 | 109.55 | 110.45 | 165,893 | -1.20(-1.07%) |
Sep 13, 2007 | 111.65 | 112.25 | 111.35 | 111.65 | 102,011 | +1.40(+1.27%) |
Sep 12, 2007 | 108.35 | 110.70 | 109.00 | 110.25 | 196,434 | +1.90(+1.75%) |
Sep 11, 2007 | 108.35 | 108.50 | 107.95 | 108.35 | 58,536 | +1.05(+0.98%) |
Sep 10, 2007 | 107.30 | 108.30 | 107.00 | 107.30 | 53,971 | +0.70(+0.66%) |
Sep 07, 2007 | 106.60 | 107.55 | 106.40 | 106.60 | 320,153 | -0.10(-0.09%) |
Sep 06, 2007 | 107.00 | 106.80 | 105.75 | 106.70 | 79,439 | -0.30(-0.28%) |
Sep 05, 2007 | 107.00 | 107.40 | 106.35 | 107.00 | 152,949 | -0.80(-0.74%) |
Sep 04, 2007 | 107.80 | 108.19 | 106.30 | 107.80 | 153,797 | -1.40(-1.28%) |
Aug 31, 2007 | 109.20 | 109.20 | 108.00 | 109.20 | 134,655 | +1.60(+1.49%) |
Aug 30, 2007 | 107.60 | 108.15 | 107.00 | 107.60 | 162,394 | -0.30(-0.28%) |
Aug 29, 2007 | 105.50 | 107.90 | 106.75 | 107.90 | 190,371 | +2.40(+2.27%) |
Aug 28, 2007 | 105.50 | 108.05 | 105.50 | 105.50 | 1,027,963 | -2.25(-2.09%) |
Aug 27, 2007 | 107.75 | 108.15 | 106.50 | 107.75 | 154,755 | +1.35(+1.27%) |
Aug 24, 2007 | 103.20 | 106.90 | 104.50 | 106.40 | 130,328 | +3.20(+3.10%) |
Aug 23, 2007 | 103.20 | 103.75 | 103.00 | 103.20 | 221,816 | +0.10(+0.10%) |
Aug 22, 2007 | 103.10 | 103.50 | 102.60 | 103.10 | 417,155 | -0.45(-0.43%) |
Aug 21, 2007 | 103.55 | 103.80 | 102.80 | 103.55 | 400,988 | +1.80(+1.77%) |
Aug 20, 2007 | 101.75 | 102.72 | 101.00 | 101.75 | 517,246 | +0.05(+0.05%) |
Aug 17, 2007 | 101.70 | 102.65 | 99.00 | 101.70 | 260,249 | +2.65(+2.68%) |
Aug 16, 2007 | 99.05 | 99.45 | 97.80 | 99.05 | 343,413 | -1.30(-1.30%) |
Aug 15, 2007 | 100.35 | 102.75 | 99.00 | 100.35 | 183,412 | +6.69(+7.14%) |
Aug 14, 2007 | 93.66 | 94.65 | 93.45 | 93.66 | 124,716 | -0.54(-0.57%) |
Aug 13, 2007 | 94.20 | 95.35 | 92.00 | 94.20 | 158,525 | +0.95(+1.02%) |
Aug 10, 2007 | 93.25 | 94.85 | 92.65 | 93.25 | 173,210 | -2.80(-2.92%) |
Aug 09, 2007 | 96.05 | 97.30 | 95.90 | 96.05 | 161,710 | -1.70(-1.74%) |
Aug 08, 2007 | 97.75 | 97.82 | 96.45 | 97.75 | 240,163 | +0.90(+0.93%) |
Aug 07, 2007 | 96.85 | 97.65 | 95.50 | 96.85 | 121,076 | +0.00(+0.00%) |
Aug 06, 2007 | 96.85 | 96.85 | 95.56 | 96.85 | 1,021,342 | +1.30(+1.36%) |
Aug 03, 2007 | 95.55 | 96.25 | 95.05 | 95.55 | 102,927 | -0.30(-0.31%) |
Aug 02, 2007 | 95.85 | 96.57 | 95.20 | 95.85 | 223,798 | -0.75(-0.78%) |
Aug 01, 2007 | 96.60 | 96.60 | 95.45 | 96.60 | 104,118 | +0.10(+0.10%) |
Jul 31, 2007 | 96.50 | 96.90 | 95.00 | 96.50 | 196,193 | +1.30(+1.37%) |
Jul 30, 2007 | 95.20 | 95.45 | 94.45 | 95.20 | 248,870 | +0.95(+1.01%) |
Jul 27, 2007 | 93.95 | 95.35 | 93.00 | 94.25 | 101,508 | +0.30(+0.32%) |
Jul 26, 2007 | 93.95 | 95.40 | 93.00 | 93.95 | 94,019 | -1.45(-1.52%) |
Jul 25, 2007 | 95.40 | 96.60 | 95.00 | 95.40 | 124,008 | -0.95(-0.99%) |
Jul 24, 2007 | 96.35 | 97.25 | 96.10 | 96.35 | 292,044 | -1.05(-1.08%) |
Jul 23, 2007 | 97.40 | 98.85 | 96.55 | 97.40 | 253,902 | -0.10(-0.10%) |
Jul 20, 2007 | 97.50 | 99.00 | 97.35 | 97.50 | 101,169 | -1.10(-1.12%) |
Jul 19, 2007 | 98.60 | 99.75 | 98.55 | 98.60 | 234,579 | +1.40(+1.44%) |
Jul 18, 2007 | 98.50 | 98.20 | 96.70 | 97.20 | 342,457 | -1.30(-1.32%) |
Jul 17, 2007 | 98.50 | 100.90 | 98.10 | 98.50 | 394,556 | -0.70(-0.71%) |
Jul 16, 2007 | 99.90 | 99.60 | 98.85 | 99.20 | 142,087 | -0.70(-0.70%) |
Jul 13, 2007 | 100.90 | 100.90 | 99.70 | 99.90 | 86,845 | -1.00(-0.99%) |
Jul 12, 2007 | 99.75 | 100.90 | 98.95 | 100.90 | 140,749 | +1.15(+1.15%) |
Jul 11, 2007 | 99.05 | 100.05 | 94.10 | 99.75 | 77,664 | +0.70(+0.71%) |
Jul 10, 2007 | 99.05 | 99.30 | 98.30 | 99.05 | 335,396 | +1.56(+1.60%) |
Jul 09, 2007 | 97.49 | 97.75 | 97.00 | 97.49 | 149,672 | +0.24(+0.25%) |
Jul 06, 2007 | 97.25 | 97.40 | 96.65 | 97.25 | 440,366 | +0.40(+0.41%) |
Jul 05, 2007 | 96.85 | 96.85 | 96.30 | 96.85 | 246,335 | +0.00(+0.00%) |
Jul 03, 2007 | 96.85 | 97.00 | 94.20 | 96.85 | 86,432 | +0.12(+0.12%) |