Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 138.91 | 139.68 | 136.04 | 136.61 | 426,144 | +0.51(+0.37%) |
Nov 29, 2007 | 137.74 | 138.18 | 135.37 | 136.10 | 420,082 | -1.94(-1.40%) |
Nov 28, 2007 | 133.08 | 138.76 | 133.08 | 138.04 | 1,060,878 | +5.81(+4.40%) |
Nov 27, 2007 | 129.55 | 132.44 | 128.27 | 132.23 | 451,592 | +3.51(+2.73%) |
Nov 26, 2007 | 131.19 | 131.74 | 128.64 | 128.71 | 394,989 | -2.55(-1.94%) |
Nov 23, 2007 | 131.19 | 132.02 | 130.13 | 131.26 | 332,962 | +2.20(+1.71%) |
Nov 21, 2007 | 128.58 | 131.13 | 125.41 | 129.06 | 919,309 | -0.24(-0.19%) |
Nov 20, 2007 | 127.75 | 131.74 | 125.80 | 129.30 | 539,587 | +2.34(+1.84%) |
Nov 19, 2007 | 130.17 | 131.07 | 126.30 | 126.96 | 718,535 | -5.43(-4.10%) |
Nov 16, 2007 | 136.01 | 136.01 | 130.35 | 132.39 | 701,492 | -2.93(-2.17%) |
Nov 15, 2007 | 134.99 | 135.90 | 134.02 | 135.32 | 719,062 | +0.37(+0.28%) |
Nov 14, 2007 | 135.24 | 136.77 | 133.78 | 134.95 | 519,839 | +0.20(+0.15%) |
Nov 13, 2007 | 130.41 | 135.03 | 130.41 | 134.75 | 475,950 | +4.61(+3.55%) |
Nov 12, 2007 | 133.07 | 134.98 | 129.77 | 130.14 | 705,325 | -1.54(-1.17%) |
Nov 09, 2007 | 128.65 | 133.81 | 127.89 | 131.68 | 549,329 | +0.21(+0.16%) |
Nov 08, 2007 | 132.23 | 133.77 | 128.00 | 131.47 | 688,423 | -0.93(-0.70%) |
Nov 07, 2007 | 133.00 | 134.97 | 131.87 | 132.40 | 776,789 | -3.13(-2.31%) |
Nov 06, 2007 | 135.32 | 135.79 | 132.05 | 135.53 | 582,568 | +0.90(+0.66%) |
Nov 05, 2007 | 136.98 | 136.98 | 133.81 | 134.64 | 1,123,420 | -2.62(-1.91%) |
Nov 02, 2007 | 139.01 | 139.26 | 133.89 | 137.25 | 866,011 | -0.79(-0.57%) |
Nov 01, 2007 | 141.18 | 141.38 | 136.85 | 138.04 | 581,116 | -4.48(-3.14%) |
Oct 31, 2007 | 136.36 | 142.78 | 136.14 | 142.52 | 868,625 | +6.39(+4.69%) |
Oct 30, 2007 | 135.36 | 137.18 | 135.01 | 136.13 | 818,674 | +0.61(+0.45%) |
Oct 29, 2007 | 137.22 | 137.22 | 135.01 | 135.52 | 382,619 | -1.13(-0.83%) |
Oct 26, 2007 | 135.67 | 139.76 | 134.74 | 136.65 | 1,050,568 | +2.26(+1.68%) |
Oct 25, 2007 | 132.57 | 136.31 | 132.28 | 134.40 | 1,739,573 | +4.08(+3.13%) |
Oct 24, 2007 | 131.68 | 131.83 | 126.86 | 130.32 | 748,394 | -1.67(-1.26%) |
Oct 23, 2007 | 131.37 | 132.19 | 130.22 | 131.98 | 593,604 | +1.25(+0.95%) |
Oct 22, 2007 | 128.09 | 131.47 | 126.92 | 130.74 | 335,136 | +2.15(+1.67%) |
Oct 19, 2007 | 131.71 | 133.29 | 127.83 | 128.59 | 716,013 | -3.33(-2.52%) |
Oct 18, 2007 | 129.13 | 132.23 | 128.64 | 131.92 | 1,737,685 | -3.06(-2.27%) |
Oct 17, 2007 | 132.57 | 136.90 | 129.30 | 134.98 | 1,869,533 | +8.13(+6.41%) |
Oct 16, 2007 | 125.33 | 127.13 | 124.44 | 126.85 | 373,471 | +1.99(+1.59%) |
Oct 15, 2007 | 126.37 | 126.45 | 124.17 | 124.86 | 319,018 | -1.86(-1.47%) |
Oct 12, 2007 | 126.58 | 127.49 | 125.55 | 126.72 | 498,929 | +0.10(+0.08%) |
Oct 11, 2007 | 121.83 | 129.53 | 125.17 | 126.62 | 382,473 | -1.00(-0.79%) |
Oct 10, 2007 | 128.29 | 128.37 | 126.17 | 127.62 | 455,948 | -0.66(-0.52%) |
Oct 09, 2007 | 123.46 | 128.30 | 123.14 | 128.29 | 617,563 | +4.86(+3.94%) |
Oct 08, 2007 | 123.49 | 124.03 | 122.65 | 123.42 | 291,284 | -0.07(-0.06%) |
Oct 05, 2007 | 122.20 | 123.58 | 121.69 | 123.49 | 267,615 | +1.58(+1.29%) |
Oct 04, 2007 | 122.87 | 122.93 | 118.58 | 121.92 | 654,300 | -1.22(-0.99%) |
Oct 03, 2007 | 121.35 | 124.02 | 120.86 | 123.14 | 451,011 | +1.41(+1.16%) |
Oct 02, 2007 | 121.62 | 122.61 | 121.00 | 121.72 | 321,196 | +0.68(+0.56%) |
Oct 01, 2007 | 119.86 | 121.36 | 119.25 | 121.04 | 527,244 | +1.62(+1.35%) |
Sep 28, 2007 | 118.85 | 119.66 | 118.66 | 119.42 | 272,262 | +0.57(+0.48%) |
Sep 27, 2007 | 116.23 | 118.85 | 116.18 | 118.85 | 272,116 | +2.64(+2.28%) |
Sep 26, 2007 | 116.39 | 116.95 | 114.27 | 116.21 | 303,771 | -0.10(-0.08%) |
Sep 25, 2007 | 113.92 | 116.30 | 113.05 | 116.30 | 358,660 | +2.60(+2.29%) |
Sep 24, 2007 | 117.18 | 117.18 | 113.63 | 113.70 | 216,357 | -3.43(-2.93%) |
Sep 21, 2007 | 115.08 | 117.83 | 115.01 | 117.13 | 343,122 | +2.29(+1.99%) |
Sep 20, 2007 | 117.35 | 117.76 | 113.69 | 114.84 | 342,106 | -2.70(-2.30%) |
Sep 19, 2007 | 117.07 | 120.52 | 116.80 | 117.54 | 750,862 | +0.81(+0.70%) |
Sep 18, 2007 | 109.50 | 117.08 | 109.50 | 116.73 | 772,788 | +7.92(+7.28%) |
Sep 17, 2007 | 109.36 | 109.98 | 108.53 | 108.81 | 223,037 | -0.14(-0.13%) |
Sep 14, 2007 | 109.28 | 109.63 | 107.36 | 108.95 | 269,067 | -0.32(-0.30%) |
Sep 13, 2007 | 107.09 | 109.29 | 106.40 | 109.28 | 194,431 | +2.73(+2.56%) |
Sep 12, 2007 | 107.91 | 108.13 | 105.30 | 106.55 | 374,342 | -1.97(-1.81%) |
Sep 11, 2007 | 104.89 | 108.96 | 104.89 | 108.52 | 424,148 | +3.77(+3.60%) |
Sep 10, 2007 | 105.26 | 105.97 | 103.20 | 104.75 | 216,212 | -0.34(-0.32%) |
Sep 07, 2007 | 106.57 | 106.76 | 104.62 | 105.08 | 352,996 | -2.82(-2.62%) |
Sep 06, 2007 | 109.10 | 109.10 | 106.75 | 107.91 | 284,604 | -0.03(-0.03%) |
Sep 05, 2007 | 107.61 | 108.53 | 106.19 | 107.94 | 302,465 | -0.59(-0.55%) |
Sep 04, 2007 | 106.02 | 109.33 | 105.44 | 108.53 | 183,250 | +1.72(+1.61%) |
Aug 31, 2007 | 108.04 | 108.19 | 106.26 | 106.81 | 265,727 | +0.66(+0.62%) |
Aug 30, 2007 | 105.43 | 107.06 | 104.95 | 106.15 | 309,144 | -0.41(-0.38%) |
Aug 29, 2007 | 104.16 | 106.63 | 103.01 | 106.56 | 518,096 | +3.02(+2.91%) |
Aug 28, 2007 | 107.65 | 108.05 | 103.31 | 103.54 | 452,608 | -4.80(-4.43%) |
Aug 27, 2007 | 109.16 | 110.33 | 108.12 | 108.34 | 337,750 | -0.92(-0.84%) |
Aug 24, 2007 | 110.33 | 110.33 | 106.77 | 109.27 | 391,621 | -0.83(-0.76%) |
Aug 23, 2007 | 110.64 | 111.56 | 109.43 | 110.10 | 791,810 | -0.36(-0.33%) |
Aug 22, 2007 | 110.53 | 112.56 | 108.88 | 110.46 | 1,172,251 | +1.30(+1.19%) |
Aug 21, 2007 | 108.45 | 109.81 | 107.43 | 109.16 | 390,750 | +0.28(+0.26%) |
Aug 20, 2007 | 111.28 | 111.28 | 106.44 | 108.88 | 531,455 | -2.17(-1.95%) |
Aug 17, 2007 | 108.81 | 112.26 | 107.98 | 111.05 | 1,465,423 | +5.49(+5.20%) |
Aug 16, 2007 | 99.69 | 106.26 | 95.86 | 105.56 | 1,474,281 | +5.50(+5.49%) |
Aug 15, 2007 | 98.25 | 103.74 | 98.25 | 100.06 | 1,042,292 | -1.11(-1.10%) |
Aug 14, 2007 | 106.40 | 107.23 | 99.55 | 101.17 | 2,222,385 | -4.04(-3.84%) |
Aug 13, 2007 | 110.58 | 116.21 | 104.75 | 105.22 | 1,141,613 | -3.60(-3.30%) |
Aug 10, 2007 | 105.37 | 112.03 | 103.34 | 108.81 | 1,146,695 | +1.08(+1.00%) |
Aug 09, 2007 | 109.47 | 112.87 | 104.27 | 107.73 | 1,090,791 | -4.17(-3.73%) |
Aug 08, 2007 | 109.47 | 113.62 | 109.47 | 111.90 | 864,849 | +3.04(+2.80%) |
Aug 07, 2007 | 106.75 | 109.57 | 106.19 | 108.86 | 830,271 | +1.22(+1.13%) |
Aug 06, 2007 | 104.01 | 107.64 | 103.65 | 107.64 | 750,862 | +3.99(+3.85%) |
Aug 03, 2007 | 104.16 | 108.78 | 103.24 | 103.65 | 1,138,854 | -5.13(-4.72%) |
Aug 02, 2007 | 107.00 | 110.39 | 106.93 | 108.78 | 685,084 | +1.71(+1.60%) |
Aug 01, 2007 | 110.05 | 110.74 | 105.64 | 107.07 | 1,184,884 | -2.78(-2.53%) |
Jul 31, 2007 | 113.98 | 115.04 | 109.64 | 109.84 | 666,352 | -3.37(-2.98%) |
Jul 30, 2007 | 111.91 | 114.23 | 109.92 | 113.22 | 899,554 | +0.65(+0.58%) |
Jul 27, 2007 | 113.36 | 114.66 | 110.95 | 112.56 | 676,517 | -1.34(-1.18%) |
Jul 26, 2007 | 114.91 | 115.00 | 111.22 | 113.91 | 804,298 | -2.34(-2.01%) |
Jul 25, 2007 | 116.04 | 116.83 | 114.87 | 116.25 | 707,736 | +1.34(+1.16%) |
Jul 24, 2007 | 117.76 | 117.76 | 113.37 | 114.91 | 1,148,002 | -3.77(-3.17%) |
Jul 23, 2007 | 119.14 | 120.24 | 117.77 | 118.68 | 616,982 | +0.56(+0.48%) |
Jul 20, 2007 | 119.50 | 119.90 | 116.29 | 118.11 | 1,093,550 | -2.34(-1.94%) |
Jul 19, 2007 | 123.03 | 123.94 | 118.53 | 120.46 | 1,990,200 | +0.42(+0.35%) |
Jul 18, 2007 | 113.63 | 120.26 | 113.62 | 120.04 | 2,105,348 | +6.99(+6.18%) |
Jul 17, 2007 | 114.80 | 115.48 | 112.30 | 113.05 | 750,717 | -2.01(-1.75%) |
Jul 16, 2007 | 116.25 | 116.69 | 114.54 | 115.06 | 530,584 | -1.23(-1.05%) |
Jul 13, 2007 | 115.04 | 116.80 | 114.39 | 116.28 | 482,375 | +2.45(+2.15%) |
Jul 12, 2007 | 113.98 | 114.65 | 113.27 | 113.84 | 522,307 | +0.30(+0.27%) |
Jul 11, 2007 | 112.80 | 113.53 | 112.15 | 113.53 | 484,408 | +0.70(+0.62%) |
Jul 10, 2007 | 113.16 | 113.23 | 111.58 | 112.84 | 609,965 | -0.31(-0.27%) |
Jul 09, 2007 | 114.32 | 114.39 | 112.68 | 113.15 | 291,719 | -0.93(-0.82%) |
Jul 06, 2007 | 113.29 | 114.15 | 112.74 | 114.08 | 189,058 | +1.20(+1.07%) |
Jul 05, 2007 | 114.49 | 114.52 | 112.33 | 112.87 | 306,821 | -1.27(-1.12%) |
Jul 03, 2007 | 113.98 | 115.08 | 113.33 | 114.15 | 225,941 | +0.18(+0.16%) |
Jul 02, 2007 | 108.84 | 114.48 | 108.57 | 113.97 | 871,529 | +6.13(+5.68%) |
Jun 29, 2007 | 109.43 | 109.84 | 106.95 | 107.84 | 697,136 | -1.52(-1.39%) |
Jun 28, 2007 | 109.67 | 110.19 | 108.95 | 109.36 | 295,349 | -0.48(-0.44%) |
Jun 27, 2007 | 107.43 | 109.91 | 107.03 | 109.84 | 460,159 | +2.20(+2.05%) |
Jun 26, 2007 | 107.02 | 108.74 | 106.08 | 107.64 | 848,151 | +1.22(+1.15%) |
Jun 25, 2007 | 107.03 | 108.46 | 106.01 | 106.42 | 388,427 | -0.67(-0.63%) |
Jun 22, 2007 | 107.99 | 109.91 | 105.57 | 107.10 | 2,744,547 | -0.78(-0.72%) |
Jun 21, 2007 | 108.58 | 108.78 | 105.75 | 107.87 | 645,878 | -0.85(-0.78%) |
Jun 20, 2007 | 111.30 | 111.99 | 108.54 | 108.72 | 695,539 | -2.20(-1.98%) |
Jun 19, 2007 | 110.29 | 111.29 | 108.78 | 110.92 | 621,483 | +0.54(+0.49%) |
Jun 18, 2007 | 108.81 | 110.60 | 108.33 | 110.38 | 574,727 | +1.64(+1.51%) |
Jun 15, 2007 | 108.96 | 109.57 | 108.11 | 108.74 | 358,805 | +0.47(+0.43%) |
Jun 14, 2007 | 108.14 | 109.18 | 108.00 | 108.27 | 417,033 | +0.18(+0.17%) |
Jun 13, 2007 | 107.64 | 108.48 | 106.61 | 108.09 | 593,604 | +1.14(+1.07%) |
Jun 12, 2007 | 105.71 | 108.81 | 105.71 | 106.95 | 1,295,241 | +0.67(+0.63%) |
Jun 11, 2007 | 105.14 | 106.51 | 104.58 | 106.28 | 441,137 | +1.59(+1.52%) |
Jun 08, 2007 | 102.86 | 104.82 | 101.99 | 104.69 | 755,799 | +1.83(+1.78%) |
Jun 07, 2007 | 104.16 | 104.47 | 102.64 | 102.86 | 536,102 | -1.30(-1.24%) |
Jun 06, 2007 | 104.13 | 105.23 | 104.04 | 104.16 | 369,550 | -0.66(-0.63%) |
Jun 05, 2007 | 105.09 | 107.03 | 104.40 | 104.82 | 361,709 | -0.50(-0.48%) |
Jun 04, 2007 | 104.95 | 105.57 | 104.36 | 105.32 | 312,193 | -0.94(-0.89%) |
Jun 01, 2007 | 105.75 | 106.47 | 105.42 | 106.26 | 595,346 | +0.52(+0.49%) |
May 31, 2007 | 104.88 | 106.38 | 103.30 | 105.74 | 1,450,612 | +4.90(+4.86%) |
May 30, 2007 | 100.48 | 100.89 | 99.94 | 100.84 | 276,763 | +0.01(+0.01%) |
May 29, 2007 | 101.23 | 101.73 | 99.86 | 100.83 | 413,402 | +0.98(+0.99%) |
May 25, 2007 | 100.57 | 100.88 | 99.24 | 99.84 | 448,107 | -0.90(-0.89%) |
May 24, 2007 | 101.48 | 102.06 | 100.06 | 100.74 | 475,696 | -0.75(-0.74%) |
May 23, 2007 | 101.99 | 103.03 | 100.96 | 101.49 | 490,652 | -0.01(-0.01%) |
May 22, 2007 | 102.14 | 102.67 | 101.30 | 101.50 | 358,950 | -0.65(-0.63%) |
May 21, 2007 | 103.44 | 103.51 | 101.03 | 102.14 | 935,129 | +0.08(+0.08%) |
May 18, 2007 | 102.20 | 102.67 | 101.79 | 102.06 | 508,222 | +0.07(+0.07%) |
May 17, 2007 | 99.97 | 102.33 | 99.55 | 101.99 | 767,997 | +2.34(+2.35%) |
May 16, 2007 | 100.12 | 100.61 | 98.96 | 99.65 | 396,413 | -0.08(-0.08%) |
May 15, 2007 | 101.14 | 101.97 | 99.49 | 99.73 | 571,823 | -1.30(-1.29%) |
May 14, 2007 | 102.54 | 102.82 | 100.31 | 101.03 | 648,492 | -1.64(-1.60%) |
May 11, 2007 | 101.41 | 104.27 | 101.41 | 102.67 | 616,636 | +2.37(+2.36%) |
May 10, 2007 | 100.03 | 101.16 | 99.86 | 100.31 | 499,219 | -0.33(-0.33%) |
May 09, 2007 | 100.99 | 101.62 | 99.58 | 100.64 | 655,607 | -0.82(-0.81%) |
May 08, 2007 | 101.81 | 102.17 | 100.97 | 101.46 | 442,298 | -0.76(-0.74%) |
May 07, 2007 | 102.56 | 103.66 | 101.27 | 102.21 | 640,868 | -0.34(-0.34%) |
May 04, 2007 | 102.64 | 103.12 | 102.21 | 102.56 | 386,249 | -0.03(-0.03%) |
May 03, 2007 | 102.54 | 103.24 | 102.26 | 102.59 | 417,468 | +0.22(+0.22%) |
May 02, 2007 | 102.12 | 103.85 | 101.84 | 102.37 | 582,132 | -0.14(-0.13%) |
May 01, 2007 | 103.04 | 103.31 | 101.58 | 102.51 | 560,351 | -0.59(-0.57%) |
Apr 30, 2007 | 104.33 | 104.38 | 102.94 | 103.09 | 673,032 | -1.23(-1.18%) |
Apr 27, 2007 | 105.31 | 105.79 | 103.51 | 104.33 | 520,129 | -0.98(-0.93%) |
Apr 26, 2007 | 105.54 | 111.19 | 105.22 | 105.31 | 419,356 | +0.06(+0.06%) |
Apr 25, 2007 | 105.71 | 105.77 | 103.89 | 105.24 | 463,353 | +0.11(+0.10%) |
Apr 24, 2007 | 104.95 | 105.75 | 103.30 | 105.13 | 483,247 | -0.02(-0.02%) |
Apr 23, 2007 | 106.81 | 107.42 | 104.75 | 105.15 | 502,850 | -1.48(-1.39%) |
Apr 20, 2007 | 108.47 | 108.75 | 106.12 | 106.63 | 515,337 | -1.12(-1.04%) |
Apr 19, 2007 | 108.81 | 108.81 | 105.49 | 107.75 | 1,452,936 | -2.71(-2.45%) |
Apr 18, 2007 | 110.81 | 112.14 | 110.19 | 110.46 | 444,767 | -0.83(-0.74%) |
Apr 17, 2007 | 110.88 | 111.90 | 110.57 | 111.28 | 292,155 | +0.68(+0.62%) |
Apr 16, 2007 | 109.22 | 110.83 | 109.22 | 110.60 | 361,418 | +1.89(+1.74%) |
Apr 13, 2007 | 108.03 | 108.84 | 107.62 | 108.71 | 281,410 | +0.93(+0.86%) |
Apr 12, 2007 | 107.26 | 108.57 | 105.86 | 107.78 | 418,485 | -0.36(-0.33%) |
Apr 11, 2007 | 108.98 | 108.99 | 107.53 | 108.14 | 164,373 | -1.07(-0.98%) |
Apr 10, 2007 | 107.00 | 109.27 | 107.00 | 109.22 | 264,566 | +2.22(+2.07%) |
Apr 09, 2007 | 107.61 | 108.31 | 106.87 | 107.00 | 307,111 | -0.79(-0.73%) |
Apr 05, 2007 | 107.16 | 108.12 | 107.02 | 107.78 | 162,195 | +0.50(+0.47%) |
Apr 04, 2007 | 107.44 | 107.82 | 107.10 | 107.28 | 208,661 | -0.16(-0.15%) |
Apr 03, 2007 | 106.57 | 107.69 | 106.57 | 107.44 | 223,037 | +1.31(+1.24%) |
Apr 02, 2007 | 107.55 | 107.76 | 105.86 | 106.12 | 268,196 | -1.52(-1.41%) |
Mar 30, 2007 | 107.71 | 108.95 | 107.37 | 107.65 | 293,607 | +0.21(+0.19%) |
Mar 29, 2007 | 108.29 | 108.81 | 106.41 | 107.44 | 213,308 | -0.48(-0.44%) |
Mar 28, 2007 | 109.52 | 109.84 | 107.78 | 107.92 | 222,020 | -1.29(-1.18%) |
Mar 27, 2007 | 109.95 | 109.98 | 108.88 | 109.20 | 150,724 | -0.66(-0.60%) |
Mar 26, 2007 | 110.70 | 111.49 | 108.75 | 109.86 | 239,009 | -0.57(-0.52%) |
Mar 23, 2007 | 109.51 | 110.46 | 109.16 | 110.44 | 201,256 | +1.50(+1.38%) |
Mar 22, 2007 | 109.97 | 110.25 | 108.64 | 108.94 | 282,571 | -0.17(-0.16%) |
Mar 21, 2007 | 106.34 | 109.35 | 106.34 | 109.11 | 478,455 | +2.82(+2.66%) |
Mar 20, 2007 | 109.60 | 109.60 | 106.11 | 106.28 | 713,980 | -2.74(-2.51%) |
Mar 19, 2007 | 107.48 | 109.17 | 107.48 | 109.02 | 224,924 | +1.54(+1.44%) |
Mar 16, 2007 | 108.00 | 108.87 | 107.32 | 107.48 | 253,240 | +0.10(+0.10%) |
Mar 15, 2007 | 105.18 | 108.14 | 105.18 | 107.38 | 308,708 | +1.60(+1.51%) |
Mar 14, 2007 | 105.61 | 106.55 | 104.21 | 105.78 | 447,671 | +0.17(+0.16%) |
Mar 13, 2007 | 109.71 | 109.84 | 105.49 | 105.61 | 395,106 | -4.10(-3.74%) |
Mar 12, 2007 | 108.76 | 109.93 | 108.66 | 109.71 | 331,215 | +0.47(+0.43%) |
Mar 09, 2007 | 108.94 | 109.91 | 108.40 | 109.24 | 246,705 | +0.73(+0.67%) |
Mar 08, 2007 | 107.47 | 109.78 | 107.47 | 108.51 | 314,517 | +1.21(+1.13%) |
Mar 07, 2007 | 106.68 | 108.43 | 106.50 | 107.30 | 357,788 | +0.49(+0.46%) |
Mar 06, 2007 | 106.23 | 107.36 | 105.68 | 106.81 | 473,373 | +1.78(+1.69%) |
Mar 05, 2007 | 106.41 | 107.12 | 104.81 | 105.03 | 341,525 | -2.20(-2.05%) |
Mar 02, 2007 | 108.81 | 108.95 | 106.88 | 107.23 | 316,985 | -1.95(-1.79%) |
Mar 01, 2007 | 108.81 | 110.01 | 106.26 | 109.18 | 374,628 | -0.49(-0.45%) |
Feb 28, 2007 | 112.81 | 112.81 | 109.00 | 109.67 | 748,975 | -2.61(-2.32%) |
Feb 27, 2007 | 115.18 | 115.18 | 109.78 | 112.28 | 412,096 | -3.13(-2.71%) |
Feb 26, 2007 | 120.07 | 120.35 | 114.98 | 115.41 | 615,983 | -4.66(-3.88%) |
Feb 23, 2007 | 120.53 | 120.64 | 119.61 | 120.07 | 311,177 | -0.46(-0.38%) |
Feb 22, 2007 | 120.24 | 121.14 | 119.64 | 120.53 | 441,863 | +1.63(+1.37%) |
Feb 21, 2007 | 119.38 | 119.80 | 118.83 | 118.89 | 274,149 | -0.99(-0.83%) |
Feb 20, 2007 | 119.76 | 120.52 | 119.15 | 119.88 | 304,352 | +0.37(+0.31%) |
Feb 16, 2007 | 121.26 | 121.62 | 118.86 | 119.51 | 260,355 | -1.41(-1.17%) |
Feb 15, 2007 | 118.38 | 121.28 | 117.59 | 120.92 | 609,722 | +2.38(+2.00%) |
Feb 14, 2007 | 117.25 | 120.08 | 117.25 | 118.55 | 677,109 | +1.12(+0.96%) |
Feb 13, 2007 | 118.45 | 118.86 | 117.12 | 117.43 | 265,964 | -0.56(-0.47%) |
Feb 12, 2007 | 119.15 | 119.43 | 117.14 | 117.98 | 457,043 | -1.62(-1.36%) |
Feb 09, 2007 | 121.80 | 124.17 | 118.93 | 119.61 | 471,485 | +0.16(+0.14%) |
Feb 08, 2007 | 119.17 | 120.24 | 119.17 | 119.44 | 474,389 | +0.62(+0.52%) |
Feb 07, 2007 | 118.42 | 118.95 | 117.89 | 118.82 | 354,013 | +1.20(+1.02%) |
Feb 06, 2007 | 117.08 | 117.87 | 116.81 | 117.63 | 229,281 | +0.10(+0.09%) |
Feb 05, 2007 | 117.00 | 117.94 | 116.67 | 117.52 | 425,454 | +1.08(+0.93%) |
Feb 02, 2007 | 116.61 | 117.08 | 115.80 | 116.44 | 266,599 | -0.16(-0.14%) |
Feb 01, 2007 | 116.73 | 117.75 | 115.68 | 116.61 | 440,992 | +1.07(+0.93%) |
Jan 31, 2007 | 114.49 | 116.23 | 114.32 | 115.53 | 311,758 | -0.25(-0.21%) |
Jan 30, 2007 | 116.27 | 116.43 | 114.09 | 115.78 | 621,483 | -0.32(-0.27%) |
Jan 29, 2007 | 117.54 | 118.02 | 115.81 | 116.10 | 287,508 | -0.41(-0.35%) |
Jan 26, 2007 | 116.40 | 117.08 | 115.36 | 116.50 | 441,137 | -0.36(-0.31%) |
Jan 25, 2007 | 118.38 | 119.07 | 116.32 | 116.87 | 567,612 | -1.58(-1.33%) |
Jan 24, 2007 | 117.87 | 119.18 | 114.75 | 118.44 | 1,804,480 | -2.87(-2.36%) |
Jan 23, 2007 | 120.52 | 121.83 | 116.18 | 121.31 | 1,142,629 | +4.73(+4.06%) |
Jan 22, 2007 | 117.01 | 117.46 | 116.11 | 116.58 | 318,873 | -0.28(-0.24%) |
Jan 19, 2007 | 117.49 | 117.49 | 116.30 | 116.85 | 231,023 | -0.26(-0.22%) |
Jan 18, 2007 | 119.62 | 119.76 | 116.67 | 117.12 | 443,896 | -2.16(-1.81%) |
Jan 17, 2007 | 118.44 | 120.59 | 117.98 | 119.27 | 306,240 | +1.19(+1.01%) |
Jan 16, 2007 | 119.14 | 119.48 | 116.60 | 118.08 | 483,828 | -0.72(-0.60%) |
Jan 12, 2007 | 115.02 | 119.75 | 115.02 | 118.80 | 621,338 | +3.09(+2.67%) |
Jan 11, 2007 | 113.67 | 115.97 | 113.56 | 115.71 | 455,222 | +2.15(+1.89%) |
Jan 10, 2007 | 110.50 | 113.58 | 109.43 | 113.56 | 426,616 | +2.93(+2.64%) |
Jan 09, 2007 | 110.19 | 111.12 | 109.96 | 110.64 | 353,142 | +0.70(+0.63%) |
Jan 08, 2007 | 108.81 | 110.04 | 107.85 | 109.94 | 378,408 | +1.99(+1.84%) |
Jan 05, 2007 | 107.98 | 108.47 | 107.52 | 107.95 | 240,316 | -0.03(-0.03%) |
Jan 04, 2007 | 106.92 | 108.69 | 105.71 | 107.98 | 360,983 | +1.15(+1.08%) |
Jan 03, 2007 | 105.30 | 109.09 | 105.30 | 106.83 | 353,287 | +2.22(+2.12%) |
Dec 29, 2006 | 105.71 | 105.88 | 104.47 | 104.61 | 118,924 | -1.10(-1.04%) |
Dec 28, 2006 | 104.61 | 105.71 | 104.40 | 105.71 | 173,957 | +1.28(+1.22%) |
Dec 27, 2006 | 102.71 | 104.86 | 102.71 | 104.44 | 133,444 | +1.73(+1.68%) |
Dec 26, 2006 | 102.82 | 103.40 | 102.61 | 102.71 | 109,921 | -0.28(-0.27%) |
Dec 22, 2006 | 102.82 | 103.36 | 102.61 | 102.99 | 184,847 | +0.10(+0.10%) |
Dec 21, 2006 | 102.10 | 103.60 | 101.95 | 102.89 | 276,037 | +1.75(+1.73%) |
Dec 20, 2006 | 99.79 | 102.03 | 99.73 | 101.14 | 162,776 | +0.77(+0.76%) |
Dec 19, 2006 | 99.51 | 100.45 | 99.17 | 100.37 | 121,683 | +0.52(+0.52%) |
Dec 18, 2006 | 100.97 | 100.97 | 99.29 | 99.85 | 154,064 | -0.60(-0.60%) |
Dec 15, 2006 | 100.72 | 100.74 | 99.96 | 100.45 | 168,729 | -0.14(-0.14%) |
Dec 14, 2006 | 100.82 | 102.01 | 100.58 | 100.59 | 134,170 | -0.08(-0.08%) |
Dec 13, 2006 | 99.58 | 100.89 | 99.58 | 100.67 | 179,330 | +0.06(+0.05%) |
Dec 12, 2006 | 100.15 | 100.89 | 99.21 | 100.61 | 155,806 | +0.55(+0.55%) |
Dec 11, 2006 | 102.75 | 102.96 | 100.06 | 100.06 | 116,019 | -1.27(-1.26%) |
Dec 08, 2006 | 101.68 | 101.97 | 100.75 | 101.34 | 144,916 | -0.46(-0.45%) |
Dec 07, 2006 | 101.99 | 103.08 | 101.35 | 101.80 | 229,861 | +0.50(+0.50%) |
Dec 06, 2006 | 100.89 | 101.92 | 100.65 | 101.30 | 159,291 | +0.27(+0.27%) |
Dec 05, 2006 | 100.13 | 101.42 | 99.96 | 101.03 | 321,922 | +0.66(+0.66%) |
Dec 04, 2006 | 98.55 | 100.46 | 98.55 | 100.37 | 181,072 | +2.37(+2.42%) |