Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 118.67 | 119.56 | 116.85 | 117.56 | 1,663,232 | -1.11(-0.94%) |
Apr 29, 2008 | 120.40 | 120.77 | 117.35 | 118.67 | 1,301,685 | -1.88(-1.56%) |
Apr 28, 2008 | 122.52 | 122.64 | 120.30 | 120.55 | 1,557,585 | -0.04(-0.03%) |
Apr 25, 2008 | 115.01 | 121.00 | 115.01 | 120.59 | 2,048,040 | +5.38(+4.67%) |
Apr 24, 2008 | 110.34 | 115.99 | 110.34 | 115.21 | 1,487,381 | +3.81(+3.42%) |
Apr 23, 2008 | 112.01 | 114.99 | 110.78 | 111.40 | 1,618,059 | -0.03(-0.03%) |
Apr 22, 2008 | 112.81 | 115.00 | 110.07 | 111.43 | 1,573,704 | -5.48(-4.69%) |
Apr 21, 2008 | 115.59 | 117.50 | 115.59 | 116.91 | 1,113,107 | +1.32(+1.14%) |
Apr 18, 2008 | 114.61 | 117.64 | 113.44 | 115.59 | 1,780,160 | +3.10(+2.76%) |
Apr 17, 2008 | 113.65 | 113.97 | 110.76 | 112.49 | 849,235 | -0.16(-0.14%) |
Apr 16, 2008 | 109.57 | 112.81 | 109.40 | 112.65 | 1,175,039 | +4.28(+3.95%) |
Apr 15, 2008 | 110.90 | 111.27 | 107.20 | 108.37 | 1,470,089 | -2.27(-2.05%) |
Apr 14, 2008 | 109.50 | 112.11 | 108.47 | 110.64 | 1,128,915 | +0.39(+0.35%) |
Apr 11, 2008 | 111.07 | 112.49 | 109.51 | 110.25 | 1,801,126 | -3.36(-2.96%) |
Apr 10, 2008 | 112.00 | 114.12 | 110.50 | 113.61 | 1,617,197 | +1.40(+1.25%) |
Apr 09, 2008 | 109.00 | 114.63 | 109.00 | 112.21 | 2,226,919 | +4.00(+3.70%) |
Apr 08, 2008 | 108.38 | 108.79 | 106.72 | 108.21 | 1,414,842 | -1.59(-1.45%) |
Apr 07, 2008 | 112.74 | 112.74 | 109.28 | 109.80 | 761,898 | -1.28(-1.15%) |
Apr 04, 2008 | 109.35 | 112.07 | 109.00 | 111.08 | 1,556,111 | +1.68(+1.54%) |
Apr 03, 2008 | 108.82 | 109.40 | 107.37 | 109.40 | 1,533,763 | +0.14(+0.13%) |
Apr 02, 2008 | 107.88 | 109.85 | 107.88 | 109.26 | 1,594,945 | +1.43(+1.33%) |
Apr 01, 2008 | 101.59 | 107.89 | 101.59 | 107.83 | 1,829,288 | +5.75(+5.63%) |
Mar 31, 2008 | 101.51 | 102.96 | 94.62 | 102.08 | 1,493,763 | +0.73(+0.72%) |
Mar 28, 2008 | 102.15 | 104.00 | 100.72 | 101.35 | 1,282,242 | -0.26(-0.26%) |
Mar 27, 2008 | 101.70 | 103.73 | 100.67 | 101.61 | 1,721,503 | -0.09(-0.09%) |
Mar 26, 2008 | 100.52 | 102.50 | 99.83 | 101.70 | 1,167,802 | -0.20(-0.20%) |
Mar 25, 2008 | 100.94 | 102.64 | 99.80 | 101.90 | 1,152,862 | +0.96(+0.95%) |
Mar 24, 2008 | 97.39 | 102.21 | 97.25 | 100.94 | 1,914,577 | +3.55(+3.65%) |
Mar 21, 2008 | 95.87 | 97.89 | 93.75 | 97.39 | 2,101,541 | +0.00(+0.00%) |
Mar 20, 2008 | 95.87 | 97.89 | 93.75 | 97.39 | 2,101,541 | +0.69(+0.71%) |
Mar 19, 2008 | 102.35 | 104.00 | 96.70 | 96.70 | 1,765,382 | -5.36(-5.25%) |
Mar 18, 2008 | 97.85 | 102.06 | 96.00 | 102.06 | 2,620,591 | +6.23(+6.50%) |
Mar 17, 2008 | 93.82 | 97.45 | 93.09 | 95.83 | 1,748,610 | -1.95(-1.99%) |
Mar 14, 2008 | 100.04 | 102.89 | 96.73 | 97.78 | 3,399,218 | -1.73(-1.74%) |
Mar 13, 2008 | 94.93 | 99.94 | 92.66 | 99.51 | 3,661,119 | +3.44(+3.58%) |
Mar 12, 2008 | 101.60 | 101.60 | 95.75 | 96.07 | 3,053,405 | -5.11(-5.05%) |
Mar 11, 2008 | 101.04 | 104.75 | 97.10 | 101.18 | 3,233,774 | +1.28(+1.28%) |
Mar 10, 2008 | 103.19 | 103.87 | 99.11 | 99.90 | 2,409,820 | -4.10(-3.94%) |
Mar 07, 2008 | 105.20 | 106.34 | 102.58 | 104.00 | 2,337,950 | -2.25(-2.12%) |
Mar 06, 2008 | 105.37 | 107.48 | 104.84 | 106.25 | 1,424,611 | +0.57(+0.54%) |
Mar 05, 2008 | 104.20 | 107.86 | 103.62 | 105.68 | 1,575,735 | -0.32(-0.30%) |
Mar 04, 2008 | 107.21 | 108.49 | 103.26 | 106.00 | 2,620,198 | -3.18(-2.91%) |
Mar 03, 2008 | 109.57 | 110.55 | 107.63 | 109.18 | 1,528,149 | -1.21(-1.10%) |
Feb 29, 2008 | 113.99 | 114.58 | 109.83 | 110.39 | 1,324,125 | -5.09(-4.41%) |
Feb 28, 2008 | 115.42 | 116.00 | 113.59 | 115.48 | 1,113,047 | -0.54(-0.47%) |
Feb 27, 2008 | 115.47 | 117.33 | 113.75 | 116.02 | 1,381,763 | +0.25(+0.22%) |
Feb 26, 2008 | 115.16 | 115.98 | 111.22 | 115.77 | 2,595,710 | -0.17(-0.15%) |
Feb 25, 2008 | 115.78 | 117.10 | 113.77 | 115.94 | 1,852,188 | +0.00(+0.00%) |
Feb 22, 2008 | 115.66 | 116.91 | 112.75 | 115.94 | 829,753 | +0.53(+0.46%) |
Feb 21, 2008 | 117.95 | 118.83 | 114.97 | 115.41 | 1,050,758 | -1.90(-1.62%) |
Feb 20, 2008 | 116.00 | 118.00 | 114.72 | 117.31 | 1,222,082 | +0.44(+0.38%) |
Feb 19, 2008 | 117.80 | 119.43 | 116.39 | 116.87 | 1,563,093 | +0.49(+0.42%) |
Feb 18, 2008 | 116.29 | 117.09 | 114.24 | 116.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 116.29 | 117.09 | 114.24 | 116.38 | 1,432,829 | -0.03(-0.03%) |
Feb 14, 2008 | 118.34 | 118.48 | 115.66 | 116.41 | 1,443,774 | -1.66(-1.41%) |
Feb 13, 2008 | 117.53 | 118.20 | 114.63 | 118.07 | 1,244,483 | +2.38(+2.06%) |
Feb 12, 2008 | 111.52 | 118.82 | 111.52 | 115.69 | 2,758,265 | +5.74(+5.22%) |
Feb 11, 2008 | 108.70 | 111.67 | 107.59 | 109.95 | 1,541,112 | +1.30(+1.20%) |
Feb 08, 2008 | 109.65 | 109.74 | 106.11 | 108.65 | 1,556,125 | -1.35(-1.23%) |
Feb 07, 2008 | 107.99 | 110.69 | 106.33 | 110.00 | 2,213,739 | +1.20(+1.10%) |
Feb 06, 2008 | 112.84 | 113.45 | 108.24 | 108.80 | 2,019,849 | -3.50(-3.12%) |
Feb 05, 2008 | 112.76 | 114.18 | 110.00 | 112.30 | 1,629,306 | -2.70(-2.35%) |
Feb 04, 2008 | 115.84 | 116.74 | 113.97 | 115.00 | 1,100,588 | -0.81(-0.70%) |
Feb 01, 2008 | 113.61 | 118.09 | 113.61 | 115.81 | 2,272,368 | +2.01(+1.77%) |
Jan 31, 2008 | 108.53 | 114.74 | 105.25 | 113.80 | 2,831,451 | +3.75(+3.41%) |
Jan 30, 2008 | 108.08 | 113.10 | 105.11 | 110.05 | 3,199,037 | +1.72(+1.59%) |
Jan 29, 2008 | 101.50 | 108.74 | 99.89 | 108.33 | 3,105,056 | +7.85(+7.81%) |
Jan 28, 2008 | 106.56 | 106.79 | 98.15 | 100.48 | 3,509,052 | -6.14(-5.76%) |
Jan 25, 2008 | 108.27 | 110.81 | 105.42 | 106.62 | 2,538,687 | -0.41(-0.38%) |
Jan 24, 2008 | 108.25 | 111.47 | 105.59 | 107.03 | 3,076,145 | -0.68(-0.63%) |
Jan 23, 2008 | 103.69 | 108.24 | 95.42 | 107.71 | 5,171,556 | +0.81(+0.76%) |
Jan 22, 2008 | 102.37 | 113.98 | 102.37 | 106.90 | 3,686,250 | -9.10(-7.84%) |
Jan 21, 2008 | 108.30 | 117.00 | 108.30 | 116.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 108.30 | 117.00 | 108.30 | 116.00 | 3,250,363 | +8.01(+7.42%) |
Jan 17, 2008 | 113.23 | 115.05 | 107.65 | 107.99 | 2,296,797 | -3.76(-3.36%) |
Jan 16, 2008 | 116.83 | 118.68 | 111.33 | 111.75 | 3,641,585 | -5.49(-4.68%) |
Jan 15, 2008 | 123.21 | 126.85 | 116.14 | 117.24 | 2,526,994 | -7.26(-5.83%) |
Jan 14, 2008 | 124.01 | 126.39 | 122.64 | 124.50 | 1,331,300 | +0.97(+0.79%) |
Jan 11, 2008 | 125.73 | 127.67 | 122.75 | 123.53 | 1,742,898 | -3.11(-2.46%) |
Jan 10, 2008 | 119.48 | 128.14 | 116.24 | 126.64 | 2,329,501 | +6.02(+4.99%) |
Jan 09, 2008 | 120.27 | 122.96 | 114.56 | 120.62 | 3,893,110 | -2.44(-1.98%) |
Jan 08, 2008 | 128.83 | 129.70 | 122.58 | 123.06 | 3,235,526 | -5.38(-4.19%) |
Jan 07, 2008 | 136.00 | 137.54 | 127.35 | 128.44 | 1,854,372 | -7.29(-5.37%) |
Jan 04, 2008 | 141.50 | 141.50 | 135.73 | 135.73 | 1,031,268 | -6.84(-4.80%) |
Jan 03, 2008 | 138.11 | 142.94 | 138.11 | 142.57 | 1,106,792 | +4.64(+3.36%) |
Jan 02, 2008 | 138.70 | 141.00 | 136.17 | 137.93 | 1,064,831 | -0.77(-0.56%) |
Jan 01, 2008 | 138.01 | 140.00 | 137.00 | 138.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 138.01 | 140.00 | 137.00 | 138.70 | 746,813 | +0.16(+0.12%) |
Dec 28, 2007 | 139.14 | 140.90 | 137.82 | 138.54 | 570,380 | -0.32(-0.23%) |
Dec 27, 2007 | 139.51 | 140.37 | 136.90 | 138.86 | 768,792 | -1.64(-1.17%) |
Dec 26, 2007 | 142.07 | 142.07 | 139.83 | 140.50 | 660,723 | -1.38(-0.97%) |
Dec 24, 2007 | 141.09 | 142.78 | 140.13 | 141.88 | 309,659 | +0.64(+0.45%) |
Dec 21, 2007 | 138.99 | 141.56 | 138.00 | 141.24 | 1,431,893 | +3.64(+2.65%) |
Dec 20, 2007 | 139.28 | 139.58 | 135.92 | 137.60 | 764,541 | -0.39(-0.28%) |
Dec 19, 2007 | 139.50 | 140.00 | 135.49 | 137.99 | 982,001 | -1.80(-1.29%) |
Dec 18, 2007 | 139.67 | 141.63 | 137.00 | 139.79 | 1,072,256 | +1.40(+1.01%) |
Dec 17, 2007 | 145.00 | 145.29 | 138.21 | 138.39 | 1,270,864 | -7.27(-4.99%) |
Dec 14, 2007 | 146.67 | 148.01 | 145.04 | 145.66 | 640,210 | -0.96(-0.65%) |
Dec 13, 2007 | 146.64 | 147.80 | 144.95 | 146.62 | 823,503 | -1.04(-0.70%) |
Dec 12, 2007 | 147.20 | 151.75 | 145.78 | 147.66 | 1,371,615 | +2.75(+1.90%) |
Dec 11, 2007 | 152.60 | 152.96 | 144.28 | 144.91 | 1,125,960 | -7.15(-4.70%) |
Dec 10, 2007 | 150.79 | 154.50 | 150.44 | 152.06 | 935,417 | +1.99(+1.33%) |
Dec 07, 2007 | 150.93 | 150.93 | 148.48 | 150.07 | 729,768 | -0.28(-0.19%) |
Dec 06, 2007 | 150.43 | 150.82 | 148.56 | 150.35 | 810,809 | +0.72(+0.48%) |
Dec 05, 2007 | 150.35 | 152.70 | 148.37 | 149.63 | 766,050 | +0.96(+0.65%) |
Dec 04, 2007 | 150.16 | 151.62 | 148.57 | 148.67 | 1,121,687 | -2.69(-1.78%) |
Dec 03, 2007 | 148.73 | 152.48 | 147.68 | 151.36 | 1,487,972 | +4.02(+2.73%) |
Nov 30, 2007 | 149.09 | 150.00 | 145.65 | 147.34 | 1,702,116 | +1.04(+0.71%) |
Nov 29, 2007 | 149.48 | 149.48 | 145.10 | 146.30 | 889,521 | -2.36(-1.59%) |
Nov 28, 2007 | 139.99 | 148.66 | 138.18 | 148.66 | 1,260,037 | +9.99(+7.20%) |
Nov 27, 2007 | 138.37 | 140.06 | 136.13 | 138.67 | 1,312,136 | +1.29(+0.94%) |
Nov 26, 2007 | 137.36 | 142.06 | 136.80 | 137.38 | 1,039,686 | +0.30(+0.22%) |
Nov 23, 2007 | 134.24 | 137.08 | 133.75 | 137.08 | 306,660 | +3.99(+3.00%) |
Nov 21, 2007 | 132.05 | 135.84 | 131.76 | 133.09 | 962,516 | -0.32(-0.24%) |
Nov 20, 2007 | 133.00 | 136.90 | 131.01 | 133.41 | 1,491,002 | +0.40(+0.30%) |
Nov 19, 2007 | 135.99 | 136.62 | 132.10 | 133.01 | 1,198,502 | -2.00(-1.48%) |
Nov 16, 2007 | 136.60 | 138.04 | 133.68 | 135.01 | 1,124,900 | -0.82(-0.60%) |
Nov 15, 2007 | 140.46 | 140.46 | 134.76 | 135.83 | 1,288,214 | -4.91(-3.49%) |
Nov 14, 2007 | 140.00 | 144.35 | 139.96 | 140.74 | 1,486,674 | +1.71(+1.23%) |
Nov 13, 2007 | 137.87 | 139.72 | 134.07 | 139.03 | 2,166,762 | +1.16(+0.84%) |
Nov 12, 2007 | 142.84 | 143.78 | 137.39 | 137.87 | 1,109,358 | -6.28(-4.36%) |
Nov 09, 2007 | 145.44 | 148.94 | 143.85 | 144.15 | 1,404,000 | -3.53(-2.39%) |
Nov 08, 2007 | 149.24 | 150.77 | 146.21 | 147.68 | 1,309,845 | -0.84(-0.57%) |
Nov 07, 2007 | 153.67 | 153.67 | 148.52 | 148.52 | 1,003,482 | -5.20(-3.38%) |
Nov 06, 2007 | 149.05 | 153.74 | 149.05 | 153.72 | 1,073,190 | +4.55(+3.05%) |
Nov 05, 2007 | 147.24 | 150.92 | 147.24 | 149.17 | 769,749 | -0.83(-0.55%) |
Nov 02, 2007 | 149.05 | 151.18 | 147.21 | 150.00 | 1,021,900 | +1.94(+1.31%) |
Nov 01, 2007 | 149.39 | 150.71 | 147.68 | 148.06 | 1,768,000 | -1.75(-1.17%) |
Oct 31, 2007 | 149.00 | 149.93 | 146.56 | 149.81 | 927,600 | +1.88(+1.27%) |
Oct 30, 2007 | 149.70 | 150.00 | 147.42 | 147.93 | 735,700 | -1.72(-1.15%) |
Oct 29, 2007 | 149.88 | 151.95 | 148.53 | 149.65 | 1,042,400 | +0.81(+0.54%) |
Oct 26, 2007 | 150.85 | 150.97 | 147.23 | 148.84 | 758,200 | -1.26(-0.84%) |
Oct 25, 2007 | 149.75 | 150.99 | 148.00 | 150.10 | 1,128,600 | +0.06(+0.04%) |
Oct 24, 2007 | 145.53 | 150.41 | 144.63 | 150.04 | 1,575,900 | +2.83(+1.92%) |
Oct 23, 2007 | 138.84 | 150.49 | 133.58 | 147.21 | 2,547,900 | +5.53(+3.90%) |
Oct 22, 2007 | 140.32 | 143.28 | 137.00 | 141.68 | 1,554,200 | -0.83(-0.58%) |
Oct 19, 2007 | 147.50 | 147.96 | 142.35 | 142.51 | 886,100 | -4.93(-3.34%) |
Oct 18, 2007 | 146.57 | 149.92 | 146.57 | 147.44 | 656,900 | -0.12(-0.08%) |
Oct 17, 2007 | 146.03 | 148.43 | 145.13 | 147.56 | 1,406,500 | +3.58(+2.49%) |
Oct 16, 2007 | 140.99 | 144.77 | 140.15 | 143.98 | 1,276,100 | +2.47(+1.75%) |
Oct 15, 2007 | 143.56 | 145.28 | 140.15 | 141.51 | 1,375,400 | -1.77(-1.24%) |
Oct 12, 2007 | 145.05 | 146.25 | 141.60 | 143.28 | 1,239,500 | -2.17(-1.49%) |
Oct 11, 2007 | 149.44 | 149.44 | 144.70 | 145.45 | 1,355,400 | -2.03(-1.38%) |
Oct 10, 2007 | 153.36 | 154.99 | 145.01 | 147.48 | 2,889,700 | -4.42(-2.91%) |
Oct 09, 2007 | 148.79 | 152.77 | 148.11 | 151.90 | 784,300 | +2.97(+1.99%) |
Oct 08, 2007 | 149.36 | 150.61 | 147.73 | 148.93 | 629,600 | +0.14(+0.09%) |
Oct 05, 2007 | 147.91 | 160.73 | 144.53 | 148.79 | 1,357,006 | +2.52(+1.72%) |
Oct 04, 2007 | 146.40 | 147.51 | 144.18 | 146.27 | 673,900 | +0.68(+0.47%) |
Oct 03, 2007 | 147.00 | 148.41 | 144.70 | 145.59 | 878,100 | -3.03(-2.04%) |
Oct 02, 2007 | 150.40 | 151.85 | 146.17 | 148.62 | 1,022,400 | -1.22(-0.81%) |
Oct 01, 2007 | 149.53 | 152.48 | 148.02 | 149.84 | 1,464,700 | +1.86(+1.26%) |
Sep 28, 2007 | 148.46 | 150.00 | 146.59 | 147.98 | 1,038,300 | +0.15(+0.10%) |
Sep 27, 2007 | 149.00 | 149.42 | 145.04 | 147.83 | 937,400 | +0.70(+0.48%) |
Sep 26, 2007 | 150.40 | 151.00 | 145.91 | 147.13 | 1,000,000 | -1.96(-1.31%) |
Sep 25, 2007 | 143.33 | 149.40 | 142.40 | 149.09 | 1,125,700 | +4.77(+3.31%) |
Sep 24, 2007 | 147.66 | 148.24 | 143.31 | 144.32 | 1,179,500 | -2.12(-1.45%) |
Sep 21, 2007 | 144.93 | 147.25 | 143.98 | 146.44 | 1,394,700 | +2.41(+1.67%) |
Sep 20, 2007 | 137.92 | 144.46 | 137.00 | 144.03 | 2,041,200 | +7.03(+5.13%) |
Sep 19, 2007 | 138.88 | 140.47 | 135.58 | 137.00 | 1,275,000 | -1.63(-1.18%) |
Sep 18, 2007 | 131.96 | 139.03 | 131.75 | 138.63 | 1,662,500 | +7.71(+5.89%) |
Sep 17, 2007 | 131.30 | 132.25 | 130.32 | 130.92 | 765,100 | -0.79(-0.60%) |
Sep 14, 2007 | 128.80 | 132.63 | 127.72 | 131.71 | 1,105,100 | +1.98(+1.53%) |
Sep 13, 2007 | 131.97 | 131.97 | 129.25 | 129.73 | 915,600 | -1.02(-0.78%) |
Sep 12, 2007 | 132.05 | 132.50 | 129.77 | 130.75 | 1,044,300 | -1.89(-1.42%) |
Sep 11, 2007 | 128.07 | 134.26 | 126.73 | 132.64 | 1,562,300 | +5.18(+4.06%) |
Sep 10, 2007 | 129.07 | 129.65 | 124.36 | 127.46 | 1,697,200 | -0.21(-0.16%) |
Sep 07, 2007 | 129.86 | 133.00 | 126.77 | 127.67 | 1,549,700 | -4.73(-3.57%) |
Sep 06, 2007 | 132.50 | 133.87 | 130.27 | 132.40 | 846,100 | +0.24(+0.18%) |
Sep 05, 2007 | 131.37 | 132.33 | 129.22 | 132.16 | 1,760,800 | -0.57(-0.43%) |
Sep 04, 2007 | 130.94 | 133.47 | 130.51 | 132.73 | 1,488,900 | +2.42(+1.86%) |
Aug 31, 2007 | 131.94 | 133.27 | 129.33 | 130.31 | 2,057,100 | -0.37(-0.28%) |
Aug 30, 2007 | 131.28 | 132.83 | 128.67 | 130.68 | 1,733,900 | -2.61(-1.96%) |
Aug 29, 2007 | 132.85 | 134.77 | 132.62 | 133.29 | 1,147,500 | +1.66(+1.26%) |
Aug 28, 2007 | 137.71 | 137.97 | 131.20 | 131.63 | 1,317,100 | -6.36(-4.61%) |
Aug 27, 2007 | 137.46 | 139.41 | 136.13 | 137.99 | 910,700 | -0.73(-0.53%) |
Aug 24, 2007 | 135.26 | 138.81 | 134.30 | 138.72 | 1,128,600 | +3.99(+2.96%) |
Aug 23, 2007 | 137.42 | 138.45 | 133.05 | 134.73 | 1,044,600 | -1.46(-1.07%) |
Aug 22, 2007 | 132.04 | 136.72 | 130.63 | 136.19 | 1,244,100 | +6.99(+5.41%) |
Aug 21, 2007 | 129.71 | 131.65 | 128.02 | 129.20 | 1,149,700 | -0.93(-0.71%) |
Aug 20, 2007 | 130.00 | 132.89 | 126.04 | 130.13 | 1,693,900 | -1.37(-1.04%) |
Aug 17, 2007 | 122.45 | 132.78 | 121.58 | 131.50 | 3,107,700 | +12.40(+10.41%) |
Aug 16, 2007 | 124.40 | 122.00 | 110.82 | 119.10 | 4,528,789 | -5.30(-4.26%) |
Aug 15, 2007 | 125.67 | 127.50 | 123.05 | 124.40 | 1,715,416 | -2.40(-1.89%) |
Aug 14, 2007 | 132.55 | 133.41 | 125.62 | 126.80 | 2,124,513 | -7.08(-5.29%) |
Aug 13, 2007 | 134.62 | 137.14 | 132.09 | 133.88 | 1,404,400 | -0.74(-0.55%) |
Aug 10, 2007 | 133.00 | 135.38 | 119.51 | 134.62 | 2,804,409 | -2.49(-1.82%) |
Aug 09, 2007 | 143.66 | 144.00 | 135.00 | 137.11 | 1,932,942 | -6.55(-4.56%) |
Aug 08, 2007 | 138.70 | 144.89 | 138.68 | 143.66 | 1,903,996 | +5.01(+3.61%) |
Aug 07, 2007 | 138.04 | 139.90 | 135.25 | 138.65 | 1,750,400 | +0.61(+0.44%) |
Aug 06, 2007 | 137.60 | 139.11 | 134.50 | 138.04 | 1,670,979 | -0.39(-0.28%) |
Aug 03, 2007 | 141.35 | 142.54 | 138.24 | 138.43 | 1,907,197 | -2.32(-1.65%) |
Aug 02, 2007 | 134.73 | 141.56 | 134.73 | 140.75 | 1,835,705 | +4.33(+3.17%) |
Aug 01, 2007 | 137.08 | 138.15 | 132.67 | 136.42 | 2,000,400 | -0.64(-0.47%) |
Jul 31, 2007 | 136.03 | 140.23 | 136.79 | 137.06 | 1,834,085 | +1.03(+0.76%) |
Jul 30, 2007 | 132.80 | 136.20 | 132.00 | 136.03 | 1,365,138 | +4.03(+3.05%) |
Jul 27, 2007 | 133.07 | 135.24 | 131.55 | 132.00 | 1,299,766 | -0.67(-0.51%) |
Jul 26, 2007 | 136.07 | 136.55 | 131.35 | 132.67 | 1,791,531 | -3.40(-2.50%) |
Jul 25, 2007 | 134.88 | 137.89 | 132.77 | 136.07 | 2,198,490 | +4.07(+3.08%) |
Jul 24, 2007 | 141.49 | 141.50 | 130.48 | 132.00 | 2,325,799 | -3.35(-2.48%) |
Jul 23, 2007 | 133.80 | 136.17 | 132.84 | 135.35 | 1,242,300 | +1.55(+1.16%) |
Jul 20, 2007 | 138.51 | 138.70 | 131.80 | 133.80 | 1,907,900 | -4.62(-3.34%) |
Jul 19, 2007 | 134.50 | 139.66 | 134.25 | 138.42 | 1,418,399 | +4.95(+3.71%) |
Jul 18, 2007 | 133.40 | 134.47 | 132.16 | 133.47 | 755,600 | +0.06(+0.04%) |
Jul 17, 2007 | 132.10 | 134.00 | 131.48 | 133.41 | 1,049,100 | +0.97(+0.73%) |
Jul 16, 2007 | 131.27 | 132.86 | 131.04 | 132.44 | 878,300 | +0.68(+0.52%) |
Jul 13, 2007 | 132.08 | 132.60 | 130.60 | 131.76 | 566,700 | +0.11(+0.08%) |
Jul 12, 2007 | 129.10 | 131.65 | 128.32 | 131.65 | 1,181,200 | +3.33(+2.60%) |
Jul 11, 2007 | 127.00 | 128.38 | 125.40 | 128.32 | 826,700 | +1.98(+1.57%) |
Jul 10, 2007 | 128.10 | 128.70 | 126.15 | 126.34 | 870,100 | -1.97(-1.54%) |
Jul 09, 2007 | 129.29 | 129.34 | 127.53 | 128.31 | 734,952 | +0.49(+0.38%) |
Jul 06, 2007 | 127.10 | 128.21 | 126.64 | 127.82 | 722,800 | +0.89(+0.70%) |
Jul 05, 2007 | 125.88 | 127.03 | 124.52 | 126.93 | 926,200 | +2.30(+1.85%) |
Jul 03, 2007 | 125.94 | 126.77 | 124.42 | 124.63 | 746,000 | -0.87(-0.69%) |
Jul 02, 2007 | 124.00 | 125.63 | 122.93 | 125.50 | 1,566,255 | +4.14(+3.41%) |
Jun 29, 2007 | 118.99 | 122.18 | 118.81 | 121.36 | 1,445,483 | +3.33(+2.82%) |
Jun 28, 2007 | 117.32 | 118.40 | 116.44 | 118.03 | 1,600,500 | +1.11(+0.95%) |
Jun 27, 2007 | 117.49 | 117.84 | 115.51 | 116.92 | 1,954,200 | -0.56(-0.48%) |
Jun 26, 2007 | 118.72 | 119.67 | 117.33 | 117.48 | 1,290,457 | -0.87(-0.74%) |
Jun 25, 2007 | 118.11 | 119.36 | 117.12 | 118.35 | 1,353,900 | +0.25(+0.21%) |
Jun 22, 2007 | 119.64 | 120.21 | 117.47 | 118.10 | 1,161,200 | -1.50(-1.25%) |
Jun 21, 2007 | 118.51 | 120.21 | 117.50 | 119.60 | 1,492,300 | +1.09(+0.92%) |
Jun 20, 2007 | 120.21 | 120.89 | 118.50 | 118.51 | 874,600 | -1.60(-1.33%) |
Jun 19, 2007 | 119.23 | 120.22 | 118.93 | 120.11 | 1,448,300 | +1.62(+1.37%) |
Jun 18, 2007 | 119.44 | 120.79 | 118.11 | 118.49 | 1,057,000 | -1.02(-0.85%) |
Jun 15, 2007 | 120.04 | 120.62 | 119.04 | 119.51 | 1,463,000 | +0.01(+0.01%) |
Jun 14, 2007 | 117.76 | 119.56 | 117.14 | 119.50 | 1,072,400 | +1.74(+1.48%) |
Jun 13, 2007 | 116.30 | 117.85 | 115.56 | 117.76 | 1,372,300 | +2.23(+1.93%) |
Jun 12, 2007 | 117.24 | 117.54 | 115.25 | 115.53 | 1,111,700 | -1.71(-1.46%) |
Jun 11, 2007 | 117.09 | 118.02 | 115.63 | 117.24 | 982,600 | +0.50(+0.43%) |
Jun 08, 2007 | 115.13 | 116.74 | 113.18 | 116.74 | 1,701,671 | +0.96(+0.83%) |
Jun 07, 2007 | 120.14 | 120.14 | 115.68 | 115.78 | 1,490,893 | -3.75(-3.14%) |
Jun 06, 2007 | 120.05 | 120.20 | 117.52 | 119.53 | 1,603,605 | -0.57(-0.47%) |
Jun 05, 2007 | 118.09 | 120.10 | 118.09 | 120.10 | 1,587,400 | +2.04(+1.73%) |
Jun 04, 2007 | 117.44 | 119.32 | 117.44 | 118.06 | 2,000,300 | +0.61(+0.52%) |
Jun 01, 2007 | 121.00 | 122.29 | 116.91 | 117.45 | 3,398,716 | -2.11(-1.76%) |
May 31, 2007 | 119.01 | 120.42 | 117.42 | 119.56 | 17,146,256 | +3.30(+2.84%) |
May 30, 2007 | 115.35 | 116.26 | 114.16 | 116.26 | 1,302,919 | +0.56(+0.48%) |
May 29, 2007 | 115.75 | 117.53 | 114.50 | 115.70 | 1,350,190 | +0.77(+0.67%) |
May 25, 2007 | 114.00 | 116.49 | 112.17 | 114.93 | 1,418,100 | -0.06(-0.05%) |
May 24, 2007 | 117.55 | 118.89 | 114.71 | 114.99 | 1,488,300 | -1.58(-1.36%) |
May 23, 2007 | 115.50 | 117.19 | 115.62 | 116.57 | 1,113,528 | +1.15(+1.00%) |
May 22, 2007 | 116.00 | 116.35 | 114.46 | 115.42 | 1,165,400 | -1.01(-0.87%) |
May 21, 2007 | 114.72 | 116.85 | 114.54 | 116.43 | 1,433,600 | +2.13(+1.86%) |
May 18, 2007 | 114.59 | 114.92 | 113.66 | 114.30 | 1,042,470 | +0.32(+0.28%) |
May 17, 2007 | 114.34 | 114.41 | 113.26 | 113.98 | 953,700 | -1.06(-0.92%) |
May 16, 2007 | 113.40 | 115.58 | 113.18 | 115.04 | 1,462,700 | +2.23(+1.98%) |
May 15, 2007 | 111.36 | 114.72 | 110.70 | 112.81 | 1,444,400 | +1.68(+1.51%) |
May 14, 2007 | 109.99 | 111.28 | 109.41 | 111.13 | 1,002,100 | +0.22(+0.20%) |
May 11, 2007 | 109.22 | 110.91 | 108.96 | 110.91 | 839,500 | +2.45(+2.26%) |
May 10, 2007 | 108.71 | 111.37 | 108.02 | 108.46 | 1,411,333 | -1.95(-1.77%) |
May 09, 2007 | 113.60 | 114.74 | 108.66 | 110.41 | 2,006,147 | -0.59(-0.53%) |
May 08, 2007 | 109.31 | 111.23 | 107.08 | 111.00 | 1,357,860 | +1.73(+1.58%) |
May 07, 2007 | 108.58 | 110.15 | 108.58 | 109.27 | 770,600 | +1.17(+1.08%) |
May 04, 2007 | 107.77 | 108.41 | 107.00 | 108.10 | 625,206 | +0.33(+0.31%) |
May 03, 2007 | 107.62 | 108.90 | 106.89 | 107.77 | 953,191 | +0.76(+0.71%) |
May 02, 2007 | 104.26 | 107.50 | 104.02 | 107.01 | 805,382 | +3.01(+2.89%) |