Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 98.04 | 101.80 | 97.88 | 100.88 | 5,640,634 | +1.43(+1.44%) |
Jan 30, 2008 | 99.64 | 101.78 | 99.31 | 99.45 | 5,128,143 | -0.50(-0.50%) |
Jan 29, 2008 | 100.02 | 100.24 | 99.11 | 99.95 | 2,810,776 | +0.59(+0.60%) |
Jan 28, 2008 | 97.93 | 99.39 | 97.06 | 99.36 | 5,147,885 | +1.65(+1.69%) |
Jan 25, 2008 | 100.31 | 100.51 | 97.45 | 97.71 | 7,226,139 | -1.47(-1.49%) |
Jan 24, 2008 | 98.67 | 99.53 | 97.98 | 99.18 | 5,882,860 | +0.85(+0.87%) |
Jan 23, 2008 | 93.50 | 98.44 | 93.23 | 98.33 | 7,880,018 | +2.09(+2.17%) |
Jan 22, 2008 | 92.95 | 97.12 | 91.67 | 96.24 | 7,984,239 | -1.16(-1.19%) |
Jan 21, 2008 | 98.59 | 99.22 | 96.36 | 97.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 98.59 | 99.22 | 96.36 | 97.40 | 4,954,351 | -0.52(-0.53%) |
Jan 17, 2008 | 101.13 | 101.19 | 97.69 | 97.92 | 6,005,770 | -2.83(-2.81%) |
Jan 16, 2008 | 100.93 | 102.22 | 100.14 | 100.75 | 5,564,331 | -0.65(-0.64%) |
Jan 15, 2008 | 102.66 | 102.95 | 101.35 | 101.40 | 3,073,637 | -2.57(-2.48%) |
Jan 14, 2008 | 103.64 | 104.11 | 103.18 | 103.97 | 3,582,712 | +1.05(+1.02%) |
Jan 11, 2008 | 103.41 | 104.01 | 102.36 | 102.92 | 5,584,178 | -1.26(-1.21%) |
Jan 10, 2008 | 102.64 | 104.94 | 102.42 | 104.18 | 5,799,017 | +0.73(+0.70%) |
Jan 09, 2008 | 102.15 | 103.46 | 101.20 | 103.46 | 5,147,569 | +1.35(+1.32%) |
Jan 08, 2008 | 104.37 | 105.00 | 101.88 | 102.11 | 4,138,782 | -1.92(-1.85%) |
Jan 07, 2008 | 104.20 | 104.51 | 102.97 | 104.03 | 5,077,733 | +0.46(+0.45%) |
Jan 04, 2008 | 105.35 | 105.40 | 103.51 | 103.57 | 3,127,924 | -2.58(-2.43%) |
Jan 03, 2008 | 106.52 | 106.91 | 105.94 | 106.15 | 2,586,014 | -0.14(-0.13%) |
Jan 02, 2008 | 107.70 | 108.00 | 105.77 | 106.29 | 4,947,945 | -1.34(-1.25%) |
Jan 01, 2008 | 108.10 | 108.27 | 107.37 | 107.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 108.10 | 108.27 | 107.37 | 107.63 | 3,985,266 | -0.63(-0.58%) |
Dec 28, 2007 | 109.08 | 109.21 | 107.95 | 108.26 | 3,572,108 | -0.39(-0.36%) |
Dec 27, 2007 | 109.46 | 109.54 | 106.17 | 108.65 | 3,691,963 | -1.86(-1.69%) |
Dec 26, 2007 | 109.93 | 110.52 | 109.71 | 110.51 | 2,354,269 | +0.37(+0.34%) |
Dec 24, 2007 | 109.88 | 110.42 | 109.72 | 110.14 | 1,490,065 | +0.82(+0.75%) |
Dec 21, 2007 | 108.91 | 109.54 | 108.66 | 109.32 | 4,348,554 | +1.42(+1.32%) |
Dec 20, 2007 | 107.89 | 107.93 | 106.68 | 107.89 | 3,810,832 | +0.76(+0.70%) |
Dec 19, 2007 | 107.27 | 107.93 | 106.52 | 107.14 | 4,017,863 | -0.12(-0.12%) |
Dec 18, 2007 | 107.39 | 107.62 | 105.83 | 107.26 | 3,611,369 | +0.67(+0.63%) |
Dec 17, 2007 | 107.75 | 107.91 | 106.52 | 106.59 | 2,583,800 | -1.45(-1.34%) |
Dec 14, 2007 | 108.84 | 109.57 | 108.04 | 108.04 | 2,168,945 | -1.62(-1.48%) |
Dec 13, 2007 | 108.98 | 109.77 | 108.25 | 109.66 | 4,397,970 | +0.14(+0.13%) |
Dec 12, 2007 | 111.38 | 111.50 | 108.15 | 109.52 | 4,224,459 | +0.68(+0.63%) |
Dec 11, 2007 | 111.80 | 112.33 | 108.74 | 108.84 | 3,938,750 | -2.95(-2.64%) |
Dec 10, 2007 | 111.17 | 111.86 | 110.87 | 111.79 | 2,461,252 | +1.01(+0.91%) |
Dec 07, 2007 | 111.29 | 111.31 | 110.67 | 110.78 | 3,163,345 | -0.11(-0.10%) |
Dec 06, 2007 | 109.24 | 111.11 | 109.18 | 110.89 | 3,044,867 | +1.46(+1.33%) |
Dec 05, 2007 | 108.69 | 109.52 | 108.64 | 109.43 | 4,423,266 | +1.93(+1.79%) |
Dec 04, 2007 | 107.76 | 108.25 | 107.50 | 107.50 | 3,792,920 | -0.88(-0.81%) |
Dec 03, 2007 | 108.84 | 109.05 | 108.23 | 108.38 | 2,236,455 | -0.73(-0.67%) |
Nov 30, 2007 | 109.55 | 109.69 | 108.30 | 109.10 | 3,641,201 | +0.93(+0.86%) |
Nov 29, 2007 | 107.77 | 108.55 | 107.35 | 108.17 | 2,896,852 | +0.06(+0.05%) |
Nov 28, 2007 | 105.90 | 108.38 | 105.90 | 108.11 | 2,944,159 | +3.24(+3.09%) |
Nov 27, 2007 | 104.16 | 105.25 | 103.58 | 104.87 | 2,892,345 | +1.37(+1.32%) |
Nov 26, 2007 | 106.10 | 106.46 | 103.40 | 103.50 | 3,981,870 | -2.39(-2.26%) |
Nov 23, 2007 | 105.07 | 106.06 | 104.86 | 105.89 | 1,624,990 | +1.84(+1.77%) |
Nov 21, 2007 | 105.11 | 105.72 | 104.05 | 104.05 | 4,637,332 | -2.16(-2.03%) |
Nov 20, 2007 | 105.58 | 106.93 | 104.44 | 106.21 | 5,420,876 | +0.56(+0.53%) |
Nov 19, 2007 | 106.72 | 106.79 | 105.23 | 105.65 | 4,591,299 | -1.58(-1.48%) |
Nov 16, 2007 | 107.51 | 107.59 | 106.21 | 107.23 | 6,245,587 | +0.38(+0.36%) |
Nov 15, 2007 | 107.83 | 108.36 | 106.16 | 106.85 | 6,309,036 | -1.53(-1.41%) |
Nov 14, 2007 | 109.59 | 109.77 | 107.90 | 108.39 | 2,604,353 | -0.34(-0.31%) |
Nov 13, 2007 | 106.70 | 108.96 | 106.69 | 108.72 | 3,669,869 | +3.09(+2.92%) |
Nov 12, 2007 | 106.65 | 107.72 | 105.64 | 105.64 | 6,128,473 | -0.99(-0.93%) |
Nov 09, 2007 | 107.03 | 108.39 | 106.47 | 106.62 | 6,014,577 | -1.48(-1.37%) |
Nov 08, 2007 | 108.75 | 109.02 | 106.61 | 108.11 | 6,667,540 | -0.64(-0.59%) |
Nov 07, 2007 | 110.48 | 111.05 | 108.47 | 108.75 | 3,583,044 | -2.99(-2.68%) |
Nov 06, 2007 | 110.86 | 111.76 | 110.17 | 111.75 | 2,388,601 | +1.56(+1.42%) |
Nov 05, 2007 | 109.99 | 111.06 | 109.48 | 110.18 | 5,282,221 | -0.89(-0.80%) |
Nov 02, 2007 | 111.27 | 111.36 | 109.65 | 111.08 | 3,712,887 | +0.10(+0.09%) |
Nov 01, 2007 | 112.65 | 112.71 | 110.65 | 110.97 | 5,177,523 | -2.81(-2.47%) |
Oct 31, 2007 | 113.09 | 114.08 | 111.83 | 113.78 | 5,025,960 | +1.40(+1.25%) |
Oct 30, 2007 | 112.76 | 112.98 | 112.32 | 112.38 | 2,575,707 | -0.87(-0.76%) |
Oct 29, 2007 | 113.07 | 113.47 | 112.82 | 113.25 | 2,691,843 | +0.37(+0.33%) |
Oct 26, 2007 | 112.50 | 112.88 | 111.63 | 112.88 | 3,185,915 | +1.23(+1.10%) |
Oct 25, 2007 | 111.44 | 111.94 | 110.14 | 111.66 | 5,854,292 | +0.38(+0.34%) |
Oct 24, 2007 | 111.13 | 111.47 | 109.37 | 111.28 | 6,284,796 | -0.28(-0.25%) |
Oct 23, 2007 | 111.19 | 111.64 | 110.42 | 111.55 | 3,868,245 | +0.95(+0.86%) |
Oct 22, 2007 | 109.27 | 110.78 | 109.25 | 110.61 | 5,046,252 | +0.40(+0.37%) |
Oct 19, 2007 | 112.52 | 112.59 | 110.03 | 110.20 | 5,504,047 | -2.72(-2.41%) |
Oct 18, 2007 | 112.76 | 113.28 | 112.49 | 112.93 | 2,774,326 | -0.49(-0.43%) |
Oct 17, 2007 | 113.88 | 113.95 | 112.05 | 113.42 | 4,494,161 | +0.36(+0.32%) |
Oct 16, 2007 | 113.50 | 113.53 | 112.79 | 113.06 | 3,016,377 | -0.81(-0.71%) |
Oct 15, 2007 | 114.80 | 114.87 | 113.11 | 113.87 | 2,903,866 | -1.06(-0.93%) |
Oct 12, 2007 | 114.28 | 114.94 | 114.02 | 114.94 | 2,694,655 | +0.66(+0.58%) |
Oct 11, 2007 | 115.35 | 115.73 | 113.53 | 114.28 | 9,270,112 | +0.39(+0.34%) |
Oct 10, 2007 | 113.89 | 113.89 | 113.89 | 113.89 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 113.89 | 113.89 | 113.89 | 113.89 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 114.18 | 114.24 | 113.72 | 113.89 | 1,956,849 | -0.64(-0.56%) |
Oct 05, 2007 | 113.98 | 114.70 | 113.62 | 114.53 | 3,287,365 | +1.40(+1.24%) |
Oct 04, 2007 | 113.23 | 113.32 | 112.85 | 113.12 | 1,429,769 | +0.10(+0.08%) |
Oct 03, 2007 | 113.02 | 113.45 | 112.75 | 113.03 | 2,404,308 | -0.23(-0.21%) |
Oct 02, 2007 | 113.51 | 113.63 | 113.02 | 113.26 | 4,648,420 | -0.07(-0.07%) |
Oct 01, 2007 | 112.13 | 113.69 | 112.13 | 113.34 | 2,148,267 | +1.14(+1.01%) |
Sep 28, 2007 | 112.34 | 112.55 | 111.69 | 112.20 | 2,114,319 | -0.30(-0.27%) |
Sep 27, 2007 | 112.32 | 112.50 | 111.95 | 112.50 | 4,039,674 | +0.61(+0.54%) |
Sep 26, 2007 | 111.83 | 112.25 | 111.45 | 111.89 | 4,142,472 | +0.12(+0.11%) |
Sep 25, 2007 | 111.31 | 111.91 | 111.07 | 111.77 | 2,732,608 | -0.15(-0.14%) |
Sep 24, 2007 | 112.48 | 112.78 | 111.73 | 111.92 | 5,996,932 | -0.19(-0.17%) |
Sep 21, 2007 | 112.64 | 112.83 | 112.11 | 112.11 | 1,553,699 | +0.11(+0.10%) |
Sep 20, 2007 | 112.61 | 112.68 | 111.75 | 112.00 | 1,985,132 | -0.55(-0.49%) |
Sep 19, 2007 | 112.71 | 113.38 | 112.16 | 112.55 | 3,569,583 | +0.66(+0.59%) |
Sep 18, 2007 | 109.43 | 112.01 | 109.00 | 111.89 | 4,981,083 | +3.08(+2.83%) |
Sep 17, 2007 | 108.86 | 109.18 | 108.43 | 108.81 | 1,441,903 | -0.61(-0.56%) |
Sep 14, 2007 | 108.65 | 109.48 | 108.53 | 109.42 | 3,180,476 | +0.05(+0.05%) |
Sep 13, 2007 | 109.13 | 109.77 | 108.86 | 109.37 | 2,893,486 | +0.78(+0.72%) |
Sep 12, 2007 | 108.15 | 109.01 | 107.95 | 108.59 | 1,935,853 | +0.25(+0.23%) |
Sep 11, 2007 | 107.42 | 108.48 | 107.31 | 108.34 | 2,926,480 | +1.33(+1.24%) |
Sep 10, 2007 | 107.57 | 107.75 | 106.01 | 107.01 | 3,412,931 | -0.37(-0.34%) |
Sep 07, 2007 | 107.64 | 107.88 | 106.68 | 107.38 | 5,353,829 | -1.50(-1.38%) |
Sep 06, 2007 | 108.69 | 109.16 | 108.07 | 108.88 | 2,403,081 | +0.29(+0.26%) |
Sep 05, 2007 | 108.86 | 108.97 | 107.95 | 108.60 | 2,313,780 | -1.06(-0.96%) |
Sep 04, 2007 | 108.33 | 110.15 | 108.26 | 109.66 | 3,667,200 | +1.38(+1.27%) |
Aug 31, 2007 | 108.48 | 109.07 | 107.84 | 108.28 | 3,668,155 | +0.92(+0.86%) |
Aug 30, 2007 | 106.84 | 108.11 | 106.73 | 107.35 | 2,818,501 | -0.43(-0.40%) |
Aug 29, 2007 | 106.08 | 107.78 | 105.73 | 107.78 | 2,237,567 | +2.18(+2.06%) |
Aug 28, 2007 | 107.34 | 107.45 | 105.36 | 105.61 | 3,623,436 | -2.25(-2.09%) |
Aug 27, 2007 | 108.59 | 108.64 | 107.78 | 107.86 | 2,161,764 | -1.10(-1.01%) |
Aug 24, 2007 | 107.69 | 108.96 | 107.44 | 108.96 | 2,579,910 | +1.36(+1.26%) |
Aug 23, 2007 | 108.22 | 108.41 | 106.93 | 107.60 | 4,182,283 | -0.15(-0.14%) |
Aug 22, 2007 | 107.39 | 107.81 | 106.73 | 107.75 | 2,915,573 | +1.42(+1.34%) |
Aug 21, 2007 | 106.22 | 107.08 | 105.88 | 106.33 | 3,462,013 | +0.10(+0.10%) |
Aug 20, 2007 | 106.62 | 106.81 | 105.23 | 106.22 | 5,165,181 | -0.13(-0.12%) |
Aug 17, 2007 | 106.87 | 107.09 | 104.56 | 106.35 | 7,785,951 | +1.80(+1.72%) |
Aug 16, 2007 | 102.66 | 104.64 | 100.83 | 104.56 | 10,438,450 | +0.95(+0.92%) |
Aug 15, 2007 | 104.81 | 106.06 | 103.27 | 103.60 | 5,124,353 | -1.58(-1.50%) |
Aug 14, 2007 | 106.93 | 107.16 | 104.86 | 105.18 | 4,685,170 | -1.52(-1.42%) |
Aug 13, 2007 | 107.67 | 107.89 | 106.59 | 106.70 | 2,991,240 | +0.44(+0.41%) |
Aug 10, 2007 | 105.97 | 107.56 | 105.15 | 106.26 | 6,299,459 | -0.50(-0.47%) |
Aug 09, 2007 | 108.22 | 109.35 | 106.76 | 106.76 | 6,277,141 | -3.28(-2.98%) |
Aug 08, 2007 | 108.99 | 110.59 | 108.64 | 110.04 | 3,014,056 | +1.57(+1.45%) |
Aug 07, 2007 | 107.04 | 109.38 | 106.94 | 108.47 | 3,798,060 | +1.11(+1.03%) |
Aug 06, 2007 | 106.02 | 107.82 | 104.85 | 107.36 | 8,093,080 | +1.38(+1.30%) |
Aug 03, 2007 | 106.77 | 108.33 | 105.86 | 105.98 | 4,339,228 | -2.35(-2.17%) |
Aug 02, 2007 | 107.83 | 108.53 | 107.29 | 108.33 | 4,130,768 | +0.87(+0.81%) |
Aug 01, 2007 | 106.68 | 107.93 | 105.76 | 107.46 | 5,762,950 | +0.59(+0.55%) |
Jul 31, 2007 | 109.04 | 109.36 | 106.72 | 106.88 | 5,147,614 | -1.43(-1.32%) |
Jul 30, 2007 | 107.28 | 108.56 | 106.81 | 108.31 | 13,356,168 | +1.64(+1.53%) |
Jul 27, 2007 | 108.88 | 109.36 | 106.55 | 106.67 | 5,210,201 | -2.20(-2.02%) |
Jul 26, 2007 | 110.36 | 110.70 | 107.59 | 108.87 | 12,631,167 | -2.49(-2.24%) |
Jul 25, 2007 | 111.67 | 111.97 | 110.39 | 111.36 | 5,609,552 | +0.21(+0.19%) |
Jul 24, 2007 | 112.44 | 112.75 | 110.80 | 111.16 | 3,828,693 | -2.05(-1.81%) |
Jul 23, 2007 | 113.37 | 113.63 | 113.01 | 113.21 | 1,980,292 | +0.40(+0.36%) |
Jul 20, 2007 | 113.76 | 113.83 | 112.25 | 112.81 | 3,354,992 | -1.04(-0.92%) |
Jul 19, 2007 | 114.09 | 114.24 | 113.67 | 113.85 | 3,971,684 | +0.37(+0.32%) |
Jul 18, 2007 | 113.25 | 113.67 | 112.60 | 113.48 | 3,804,522 | -0.15(-0.14%) |
Jul 17, 2007 | 113.83 | 114.18 | 113.62 | 113.64 | 1,621,186 | -0.09(-0.08%) |
Jul 16, 2007 | 113.86 | 114.23 | 113.53 | 113.72 | 2,618,358 | -0.04(-0.03%) |
Jul 13, 2007 | 113.54 | 114.19 | 113.44 | 113.76 | 2,248,912 | +0.19(+0.17%) |
Jul 12, 2007 | 111.91 | 113.70 | 111.91 | 113.57 | 2,186,944 | +1.93(+1.73%) |
Jul 11, 2007 | 110.77 | 111.67 | 110.56 | 111.64 | 4,367,156 | +0.85(+0.77%) |
Jul 10, 2007 | 111.83 | 112.07 | 110.79 | 110.79 | 3,888,342 | -1.58(-1.40%) |
Jul 09, 2007 | 112.52 | 112.64 | 112.09 | 112.37 | 3,224,241 | -0.04(-0.03%) |
Jul 06, 2007 | 111.94 | 112.50 | 111.61 | 112.41 | 1,652,645 | +0.55(+0.49%) |
Jul 05, 2007 | 111.96 | 112.06 | 111.39 | 111.86 | 2,297,315 | -0.10(-0.09%) |
Jul 03, 2007 | 111.77 | 112.00 | 111.66 | 111.96 | 2,189,031 | +0.45(+0.40%) |
Jul 02, 2007 | 110.91 | 111.52 | 110.72 | 111.51 | 2,208,882 | +1.12(+1.01%) |
Jun 29, 2007 | 110.86 | 111.36 | 109.58 | 110.39 | 5,128,499 | -0.58(-0.52%) |
Jun 28, 2007 | 110.86 | 111.68 | 110.89 | 110.97 | 3,462,979 | -0.06(-0.05%) |
Jun 27, 2007 | 109.13 | 111.06 | 109.21 | 111.03 | 3,254,960 | +1.58(+1.44%) |
Jun 26, 2007 | 110.79 | 110.99 | 109.46 | 109.46 | 4,924,855 | -1.14(-1.03%) |
Jun 25, 2007 | 111.01 | 111.58 | 109.94 | 110.59 | 4,909,014 | -0.29(-0.26%) |
Jun 22, 2007 | 111.73 | 111.93 | 110.56 | 110.88 | 4,976,733 | -1.17(-1.04%) |
Jun 21, 2007 | 111.42 | 112.19 | 110.83 | 112.05 | 6,276,470 | +0.67(+0.60%) |
Jun 20, 2007 | 113.37 | 113.37 | 111.38 | 111.38 | 6,544,463 | -1.61(-1.43%) |
Jun 19, 2007 | 112.66 | 113.15 | 112.40 | 112.99 | 3,421,930 | +0.19(+0.17%) |
Jun 18, 2007 | 113.09 | 113.20 | 112.63 | 112.80 | 1,467,262 | -0.06(-0.05%) |
Jun 15, 2007 | 113.05 | 113.34 | 112.82 | 112.86 | 2,584,682 | +0.59(+0.53%) |
Jun 14, 2007 | 111.71 | 112.47 | 111.67 | 112.27 | 2,036,606 | +0.68(+0.60%) |
Jun 13, 2007 | 110.48 | 111.63 | 110.31 | 111.59 | 3,267,323 | +1.70(+1.55%) |
Jun 12, 2007 | 110.68 | 111.28 | 109.89 | 109.89 | 2,778,418 | -1.25(-1.12%) |
Jun 11, 2007 | 110.94 | 111.61 | 110.70 | 111.14 | 2,215,794 | +0.18(+0.16%) |
Jun 08, 2007 | 109.68 | 111.06 | 109.52 | 110.95 | 2,897,031 | +1.42(+1.29%) |
Jun 07, 2007 | 111.39 | 111.69 | 109.54 | 109.54 | 2,457,196 | -2.05(-1.83%) |
Jun 06, 2007 | 112.32 | 112.35 | 111.47 | 111.58 | 2,227,165 | -1.21(-1.07%) |
Jun 05, 2007 | 112.99 | 113.09 | 112.30 | 112.79 | 2,844,950 | -0.40(-0.36%) |
Jun 04, 2007 | 112.79 | 113.39 | 112.77 | 113.20 | 1,066,839 | +0.09(+0.08%) |
Jun 01, 2007 | 113.16 | 113.38 | 112.76 | 113.11 | 2,207,641 | +0.48(+0.43%) |
May 31, 2007 | 112.92 | 113.02 | 112.48 | 112.62 | 2,628,583 | -0.09(-0.08%) |
May 30, 2007 | 111.26 | 112.71 | 111.17 | 112.71 | 2,023,381 | +0.84(+0.75%) |
May 29, 2007 | 111.64 | 111.96 | 111.25 | 111.87 | 1,906,268 | +0.40(+0.36%) |
May 25, 2007 | 111.28 | 111.64 | 111.05 | 111.47 | 2,323,051 | +0.47(+0.42%) |
May 24, 2007 | 112.08 | 112.54 | 110.72 | 111.00 | 4,920,686 | -0.95(-0.85%) |
May 23, 2007 | 112.39 | 112.73 | 111.94 | 111.96 | 2,033,879 | +0.07(+0.06%) |
May 22, 2007 | 112.17 | 112.50 | 111.89 | 111.89 | 2,027,335 | -0.19(-0.17%) |
May 21, 2007 | 112.07 | 112.54 | 112.02 | 112.08 | 3,349,708 | +0.00(+0.00%) |
May 18, 2007 | 111.49 | 112.08 | 111.49 | 112.08 | 2,004,942 | +0.94(+0.84%) |
May 17, 2007 | 111.12 | 111.61 | 111.01 | 111.14 | 1,519,751 | -0.24(-0.22%) |
May 16, 2007 | 110.81 | 111.39 | 110.48 | 111.39 | 1,875,319 | +0.83(+0.75%) |
May 15, 2007 | 110.68 | 111.39 | 110.33 | 110.56 | 1,465,762 | -0.07(-0.06%) |
May 14, 2007 | 110.84 | 111.11 | 110.15 | 110.62 | 1,152,669 | -0.20(-0.18%) |
May 11, 2007 | 110.09 | 110.82 | 109.98 | 110.82 | 1,415,021 | +1.00(+0.91%) |
May 10, 2007 | 110.80 | 110.92 | 109.68 | 109.82 | 1,453,797 | -1.25(-1.13%) |
May 09, 2007 | 110.56 | 111.28 | 110.50 | 111.08 | 1,173,727 | +0.36(+0.32%) |
May 08, 2007 | 110.53 | 110.84 | 110.26 | 110.72 | 2,222,843 | -0.19(-0.17%) |
May 07, 2007 | 110.78 | 111.04 | 110.75 | 110.91 | 789,337 | +0.02(+0.01%) |
May 04, 2007 | 110.72 | 110.99 | 110.36 | 110.89 | 1,401,276 | +0.51(+0.46%) |
May 03, 2007 | 110.30 | 110.48 | 109.98 | 110.38 | 1,100,242 | +0.48(+0.43%) |
May 02, 2007 | 109.36 | 110.13 | 109.29 | 109.90 | 1,775,520 | +0.73(+0.66%) |
May 01, 2007 | 109.10 | 109.24 | 108.46 | 109.18 | 1,656,961 | +0.27(+0.25%) |
Apr 30, 2007 | 109.87 | 109.98 | 108.86 | 108.91 | 1,802,875 | -1.01(-0.92%) |
Apr 27, 2007 | 109.47 | 109.98 | 109.34 | 109.92 | 1,545,064 | -0.01(-0.01%) |
Apr 26, 2007 | 109.88 | 110.04 | 109.53 | 109.93 | 897,721 | +0.12(+0.11%) |
Apr 25, 2007 | 109.29 | 109.93 | 108.83 | 109.81 | 1,512,164 | +0.96(+0.88%) |
Apr 24, 2007 | 108.88 | 108.99 | 108.22 | 108.85 | 1,311,973 | +0.10(+0.09%) |
Apr 23, 2007 | 108.99 | 109.24 | 108.70 | 108.75 | 1,384,296 | -0.38(-0.35%) |
Apr 20, 2007 | 108.88 | 109.14 | 108.51 | 109.13 | 2,406,026 | +0.95(+0.88%) |
Apr 19, 2007 | 107.63 | 108.27 | 107.45 | 108.17 | 1,306,321 | -0.09(-0.08%) |
Apr 18, 2007 | 107.76 | 108.44 | 107.68 | 108.26 | 1,292,142 | +0.24(+0.22%) |
Apr 17, 2007 | 107.82 | 108.27 | 107.74 | 108.02 | 935,137 | +0.25(+0.23%) |
Apr 16, 2007 | 107.16 | 107.86 | 107.14 | 107.77 | 1,339,256 | +1.06(+1.00%) |
Apr 13, 2007 | 106.46 | 106.71 | 106.05 | 106.71 | 1,532,295 | +0.35(+0.33%) |
Apr 12, 2007 | 105.69 | 106.37 | 105.31 | 106.35 | 883,465 | +0.62(+0.59%) |
Apr 11, 2007 | 106.39 | 106.41 | 105.46 | 105.73 | 1,526,023 | -0.54(-0.50%) |
Apr 10, 2007 | 106.01 | 106.40 | 106.00 | 106.27 | 693,684 | +0.12(+0.11%) |
Apr 09, 2007 | 106.24 | 106.36 | 105.97 | 106.15 | 953,679 | +0.13(+0.12%) |
Apr 05, 2007 | 105.55 | 106.11 | 105.50 | 106.02 | 826,749 | +0.40(+0.37%) |
Apr 04, 2007 | 105.55 | 105.74 | 105.35 | 105.62 | 918,913 | +0.03(+0.03%) |
Apr 03, 2007 | 105.05 | 105.77 | 105.00 | 105.59 | 1,031,748 | +1.14(+1.10%) |
Apr 02, 2007 | 104.48 | 104.66 | 103.95 | 104.45 | 1,658,543 | +0.04(+0.04%) |
Mar 30, 2007 | 104.45 | 104.92 | 103.38 | 104.40 | 2,727,018 | +0.12(+0.11%) |
Mar 29, 2007 | 104.73 | 104.73 | 103.72 | 104.28 | 1,383,005 | +0.10(+0.10%) |
Mar 28, 2007 | 104.48 | 104.64 | 103.78 | 104.18 | 1,905,313 | -0.70(-0.66%) |
Mar 27, 2007 | 105.18 | 105.18 | 104.59 | 104.88 | 1,171,410 | -0.31(-0.30%) |
Mar 26, 2007 | 105.44 | 105.49 | 103.41 | 105.19 | 1,666,996 | -0.66(-0.62%) |
Mar 23, 2007 | 105.73 | 106.10 | 105.64 | 105.86 | 2,351,946 | +0.15(+0.14%) |
Mar 22, 2007 | 105.88 | 105.98 | 105.39 | 105.71 | 1,799,243 | +0.00(+0.00%) |
Mar 21, 2007 | 104.11 | 105.97 | 103.90 | 105.71 | 1,789,721 | +1.70(+1.64%) |
Mar 20, 2007 | 103.38 | 104.03 | 103.27 | 104.01 | 939,091 | +0.57(+0.55%) |
Mar 19, 2007 | 102.77 | 103.46 | 102.67 | 103.44 | 1,499,846 | +1.25(+1.22%) |
Mar 16, 2007 | 102.69 | 103.00 | 101.97 | 102.19 | 1,399,229 | -0.31(-0.30%) |
Mar 15, 2007 | 102.20 | 102.88 | 102.08 | 102.50 | 1,001,670 | +0.08(+0.08%) |
Mar 14, 2007 | 101.79 | 102.42 | 100.51 | 102.42 | 2,971,913 | +0.78(+0.77%) |
Mar 13, 2007 | 103.66 | 103.44 | 101.44 | 101.64 | 2,632,809 | -2.02(-1.95%) |
Mar 12, 2007 | 103.07 | 103.86 | 103.01 | 103.66 | 1,552,336 | +0.23(+0.23%) |
Mar 09, 2007 | 103.89 | 104.36 | 102.94 | 103.42 | 1,935,989 | +0.00(+0.00%) |
Mar 08, 2007 | 103.38 | 103.73 | 102.97 | 103.42 | 1,867,003 | +0.92(+0.89%) |
Mar 07, 2007 | 102.60 | 103.21 | 102.44 | 102.50 | 2,180,987 | -0.20(-0.20%) |
Mar 06, 2007 | 102.00 | 102.95 | 101.76 | 102.71 | 1,963,120 | +1.77(+1.76%) |
Mar 05, 2007 | 101.36 | 102.50 | 100.91 | 100.93 | 2,338,730 | -1.07(-1.05%) |
Mar 02, 2007 | 102.94 | 103.35 | 101.95 | 102.00 | 9,095,334 | -1.27(-1.23%) |
Mar 01, 2007 | 102.32 | 103.79 | 101.51 | 103.27 | 3,943,746 | -0.37(-0.35%) |
Feb 28, 2007 | 103.32 | 104.34 | 102.81 | 103.64 | 3,951,600 | +1.02(+0.99%) |
Feb 27, 2007 | 105.77 | 105.77 | 102.29 | 102.62 | 4,824,568 | -4.08(-3.82%) |
Feb 26, 2007 | 107.26 | 107.26 | 106.41 | 106.70 | 1,660,847 | -0.14(-0.13%) |
Feb 23, 2007 | 107.15 | 107.15 | 106.59 | 106.84 | 1,980,435 | -0.34(-0.31%) |
Feb 22, 2007 | 107.34 | 107.66 | 106.35 | 107.17 | 2,399,536 | -0.10(-0.09%) |
Feb 21, 2007 | 107.04 | 107.35 | 106.85 | 107.27 | 1,341,695 | -0.12(-0.12%) |
Feb 20, 2007 | 106.99 | 107.48 | 106.60 | 107.39 | 1,200,041 | +0.20(+0.18%) |
Feb 16, 2007 | 106.90 | 107.20 | 106.79 | 107.20 | 880,330 | +0.04(+0.03%) |
Feb 15, 2007 | 106.35 | 107.28 | 106.35 | 107.16 | 1,252,258 | +0.18(+0.16%) |
Feb 14, 2007 | 106.45 | 107.22 | 106.38 | 106.98 | 1,138,901 | +0.70(+0.66%) |
Feb 13, 2007 | 105.66 | 106.28 | 105.62 | 106.28 | 953,750 | +0.81(+0.77%) |
Feb 12, 2007 | 105.83 | 105.84 | 105.23 | 105.47 | 566,797 | -0.33(-0.31%) |
Feb 09, 2007 | 106.65 | 106.81 | 105.39 | 105.80 | 3,060,636 | -0.73(-0.68%) |
Feb 08, 2007 | 106.41 | 106.65 | 106.09 | 106.53 | 1,087,426 | -0.19(-0.18%) |
Feb 07, 2007 | 106.68 | 106.82 | 106.34 | 106.72 | 989,672 | +0.26(+0.25%) |
Feb 06, 2007 | 106.57 | 106.58 | 106.08 | 106.46 | 1,203,858 | -0.12(-0.11%) |
Feb 05, 2007 | 106.39 | 106.57 | 106.09 | 106.57 | 2,148,403 | +0.17(+0.16%) |
Feb 02, 2007 | 106.32 | 106.51 | 106.14 | 106.41 | 1,149,868 | +0.12(+0.11%) |