Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 93.95 | 94.71 | 93.51 | 93.87 | 5,249,963 | -0.04(-0.05%) |
Jun 27, 2008 | 94.28 | 94.65 | 93.34 | 93.92 | 8,960,237 | -0.20(-0.21%) |
Jun 26, 2008 | 95.92 | 96.04 | 94.11 | 94.12 | 7,099,943 | -2.87(-2.96%) |
Jun 25, 2008 | 96.73 | 98.00 | 96.69 | 96.98 | 7,429,372 | +0.57(+0.59%) |
Jun 24, 2008 | 96.29 | 97.28 | 95.66 | 96.41 | 6,333,781 | -0.75(-0.77%) |
Jun 23, 2008 | 97.51 | 97.59 | 96.95 | 97.16 | 4,014,980 | -0.01(-0.02%) |
Jun 20, 2008 | 98.09 | 98.23 | 96.87 | 97.17 | 5,465,577 | -1.77(-1.79%) |
Jun 19, 2008 | 98.53 | 99.32 | 98.05 | 98.94 | 5,235,767 | +0.29(+0.30%) |
Jun 18, 2008 | 98.99 | 99.20 | 98.24 | 98.65 | 10,017,384 | -0.81(-0.81%) |
Jun 17, 2008 | 100.70 | 100.71 | 99.45 | 99.45 | 5,834,907 | -0.72(-0.72%) |
Jun 16, 2008 | 99.54 | 100.57 | 99.49 | 100.17 | 5,477,172 | -0.02(-0.02%) |
Jun 13, 2008 | 99.32 | 100.20 | 98.88 | 100.20 | 7,315,224 | +1.50(+1.52%) |
Jun 12, 2008 | 98.85 | 99.72 | 98.08 | 98.70 | 4,107,474 | +0.48(+0.49%) |
Jun 11, 2008 | 99.88 | 99.95 | 98.22 | 98.22 | 3,894,429 | -1.74(-1.74%) |
Jun 10, 2008 | 100.21 | 100.69 | 99.55 | 99.96 | 4,793,654 | -0.38(-0.38%) |
Jun 09, 2008 | 100.57 | 101.00 | 99.48 | 100.34 | 5,014,998 | +0.19(+0.19%) |
Jun 06, 2008 | 102.56 | 102.69 | 100.15 | 100.15 | 8,472,904 | -3.12(-3.02%) |
Jun 05, 2008 | 101.79 | 103.44 | 101.61 | 103.28 | 6,325,941 | +1.84(+1.81%) |
Jun 04, 2008 | 101.17 | 102.22 | 100.99 | 101.44 | 6,333,508 | +0.00(+0.00%) |
Jun 03, 2008 | 102.34 | 102.56 | 100.80 | 101.44 | 3,511,470 | -0.52(-0.51%) |
Jun 02, 2008 | 102.69 | 102.73 | 101.41 | 101.96 | 6,433,935 | -1.00(-0.98%) |
May 30, 2008 | 103.18 | 103.37 | 102.89 | 102.96 | 5,648,032 | +0.08(+0.08%) |
May 29, 2008 | 102.18 | 103.51 | 102.18 | 102.88 | 4,110,627 | +0.46(+0.45%) |
May 28, 2008 | 102.23 | 102.42 | 101.39 | 102.42 | 3,755,806 | +0.50(+0.49%) |
May 27, 2008 | 101.24 | 102.09 | 101.02 | 101.92 | 5,999,872 | +0.67(+0.66%) |
May 26, 2008 | 102.17 | 102.25 | 101.06 | 101.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 102.17 | 102.25 | 101.06 | 101.25 | 3,458,499 | -1.23(-1.20%) |
May 22, 2008 | 102.42 | 102.95 | 102.29 | 102.48 | 3,273,947 | +0.13(+0.13%) |
May 21, 2008 | 104.16 | 104.38 | 102.14 | 102.35 | 5,849,026 | -1.72(-1.66%) |
May 20, 2008 | 104.52 | 104.55 | 103.62 | 104.08 | 6,288,529 | -0.87(-0.83%) |
May 19, 2008 | 104.90 | 105.93 | 104.55 | 104.95 | 2,986,350 | +0.19(+0.18%) |
May 16, 2008 | 104.93 | 104.95 | 104.02 | 104.76 | 4,543,551 | +0.04(+0.03%) |
May 15, 2008 | 103.61 | 104.76 | 103.44 | 104.72 | 3,023,975 | +1.20(+1.16%) |
May 14, 2008 | 103.62 | 104.45 | 103.48 | 103.53 | 5,783,327 | +0.41(+0.40%) |
May 13, 2008 | 103.46 | 103.49 | 102.64 | 103.11 | 3,906,042 | -0.05(-0.05%) |
May 12, 2008 | 102.28 | 103.22 | 101.90 | 103.17 | 3,493,247 | +1.14(+1.12%) |
May 09, 2008 | 101.79 | 102.39 | 101.71 | 102.02 | 2,649,272 | -0.71(-0.69%) |
May 08, 2008 | 102.68 | 103.07 | 102.10 | 102.73 | 4,618,736 | +0.41(+0.40%) |
May 07, 2008 | 104.24 | 104.33 | 102.20 | 102.33 | 4,450,971 | -1.89(-1.81%) |
May 06, 2008 | 102.83 | 104.44 | 102.61 | 104.22 | 3,733,258 | +0.87(+0.84%) |
May 05, 2008 | 103.65 | 103.97 | 103.14 | 103.34 | 5,670,333 | -0.49(-0.47%) |
May 02, 2008 | 104.59 | 104.59 | 103.26 | 103.83 | 6,254,130 | +0.31(+0.30%) |
May 01, 2008 | 101.65 | 103.58 | 101.57 | 103.52 | 7,405,752 | +1.86(+1.83%) |
Apr 30, 2008 | 102.35 | 103.23 | 101.62 | 101.66 | 6,829,095 | -0.45(-0.45%) |
Apr 29, 2008 | 102.41 | 102.60 | 101.82 | 102.11 | 3,426,288 | -0.44(-0.43%) |
Apr 28, 2008 | 102.77 | 103.02 | 102.38 | 102.55 | 2,779,690 | -0.10(-0.10%) |
Apr 25, 2008 | 102.43 | 102.75 | 101.32 | 102.65 | 3,983,261 | +0.73(+0.72%) |
Apr 24, 2008 | 101.42 | 102.63 | 100.68 | 101.92 | 2,631,195 | +0.68(+0.67%) |
Apr 23, 2008 | 101.43 | 101.93 | 100.72 | 101.24 | 2,274,529 | +0.09(+0.09%) |
Apr 22, 2008 | 101.48 | 101.57 | 100.57 | 101.15 | 3,621,378 | -0.75(-0.74%) |
Apr 21, 2008 | 101.54 | 102.08 | 101.27 | 101.90 | 4,018,703 | -0.18(-0.17%) |
Apr 18, 2008 | 102.07 | 102.52 | 101.60 | 102.08 | 5,213,102 | +1.88(+1.87%) |
Apr 17, 2008 | 99.90 | 100.51 | 99.66 | 100.20 | 3,587,568 | +0.15(+0.15%) |
Apr 16, 2008 | 98.84 | 100.27 | 98.82 | 100.05 | 3,569,426 | +1.98(+2.02%) |
Apr 15, 2008 | 98.10 | 98.20 | 97.22 | 98.07 | 2,961,779 | +0.53(+0.54%) |
Apr 14, 2008 | 97.82 | 98.10 | 97.37 | 97.54 | 2,616,200 | -0.38(-0.39%) |
Apr 11, 2008 | 98.77 | 99.15 | 97.71 | 97.92 | 3,023,405 | -1.94(-1.94%) |
Apr 10, 2008 | 99.47 | 100.39 | 99.10 | 99.86 | 3,014,499 | +0.37(+0.38%) |
Apr 09, 2008 | 100.33 | 100.50 | 99.10 | 99.48 | 2,744,716 | -0.81(-0.81%) |
Apr 08, 2008 | 100.06 | 100.59 | 99.89 | 100.30 | 5,796,600 | -0.35(-0.35%) |
Apr 07, 2008 | 101.31 | 101.77 | 100.44 | 100.65 | 2,597,800 | +0.02(+0.02%) |
Apr 04, 2008 | 100.68 | 101.34 | 100.00 | 100.63 | 3,748,530 | +0.15(+0.15%) |
Apr 03, 2008 | 99.84 | 100.95 | 99.70 | 100.48 | 3,594,162 | +0.14(+0.14%) |
Apr 02, 2008 | 100.71 | 101.12 | 99.91 | 100.34 | 3,889,785 | -0.21(-0.20%) |
Apr 01, 2008 | 98.21 | 100.55 | 98.10 | 100.55 | 4,251,099 | +3.57(+3.68%) |
Mar 31, 2008 | 96.43 | 97.50 | 96.31 | 96.98 | 3,874,620 | +0.45(+0.46%) |
Mar 28, 2008 | 97.68 | 97.95 | 96.31 | 96.53 | 3,136,869 | -0.83(-0.85%) |
Mar 27, 2008 | 98.65 | 98.76 | 97.25 | 97.36 | 2,992,852 | -0.51(-0.52%) |
Mar 26, 2008 | 98.81 | 98.86 | 97.87 | 97.87 | 3,364,311 | -1.37(-1.38%) |
Mar 25, 2008 | 99.09 | 99.57 | 98.34 | 99.24 | 10,994,120 | -0.21(-0.21%) |
Mar 24, 2008 | 98.47 | 100.26 | 98.39 | 99.45 | 4,609,960 | +1.66(+1.69%) |
Mar 21, 2008 | 95.98 | 98.11 | 95.44 | 97.79 | 3,369,337 | +0.00(+0.00%) |
Mar 20, 2008 | 95.98 | 98.11 | 95.44 | 97.79 | 3,369,337 | +2.04(+2.13%) |
Mar 19, 2008 | 98.55 | 98.93 | 95.71 | 95.75 | 5,079,408 | -2.24(-2.29%) |
Mar 18, 2008 | 95.98 | 98.00 | 95.50 | 98.00 | 4,390,739 | +4.00(+4.26%) |
Mar 17, 2008 | 92.81 | 94.94 | 92.65 | 93.99 | 5,132,582 | -0.97(-1.02%) |
Mar 14, 2008 | 97.58 | 97.58 | 93.93 | 94.96 | 6,013,673 | -1.95(-2.01%) |
Mar 13, 2008 | 95.22 | 97.43 | 94.50 | 96.91 | 6,482,617 | +0.43(+0.45%) |
Mar 12, 2008 | 97.56 | 98.28 | 96.37 | 96.48 | 2,806,801 | -0.78(-0.80%) |
Mar 11, 2008 | 96.04 | 97.29 | 94.75 | 97.25 | 5,218,697 | +3.29(+3.50%) |
Mar 10, 2008 | 95.40 | 95.44 | 93.74 | 93.97 | 4,145,588 | -1.36(-1.43%) |
Mar 07, 2008 | 95.35 | 96.79 | 94.47 | 95.33 | 5,988,266 | -0.77(-0.80%) |
Mar 06, 2008 | 97.74 | 97.89 | 95.99 | 96.10 | 3,377,323 | -2.31(-2.35%) |
Mar 05, 2008 | 98.04 | 99.01 | 97.24 | 98.41 | 3,952,716 | +0.76(+0.78%) |
Mar 04, 2008 | 97.13 | 98.02 | 96.24 | 97.65 | 5,205,171 | -0.40(-0.41%) |
Mar 03, 2008 | 97.83 | 98.32 | 97.17 | 98.05 | 7,483,413 | -0.04(-0.04%) |
Feb 29, 2008 | 99.64 | 99.67 | 97.56 | 98.09 | 3,391,748 | -2.52(-2.51%) |
Feb 28, 2008 | 100.89 | 101.35 | 100.35 | 100.61 | 3,653,062 | -0.88(-0.87%) |
Feb 27, 2008 | 101.10 | 102.23 | 100.97 | 101.49 | 2,541,932 | -0.15(-0.15%) |
Feb 26, 2008 | 100.47 | 102.11 | 100.33 | 101.65 | 2,894,921 | +0.74(+0.73%) |
Feb 25, 2008 | 99.62 | 101.13 | 99.06 | 100.91 | 2,844,080 | +1.22(+1.23%) |
Feb 22, 2008 | 99.15 | 99.73 | 97.64 | 99.68 | 3,472,930 | +0.83(+0.84%) |
Feb 21, 2008 | 100.40 | 100.67 | 98.53 | 98.85 | 4,478,816 | -1.15(-1.15%) |
Feb 20, 2008 | 98.49 | 100.34 | 98.30 | 100.00 | 5,315,403 | +0.77(+0.78%) |
Feb 19, 2008 | 100.91 | 100.91 | 98.92 | 99.23 | 4,761,878 | +0.01(+0.01%) |
Feb 18, 2008 | 98.82 | 99.30 | 98.41 | 99.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 98.82 | 99.30 | 98.41 | 99.23 | 3,829,356 | +0.05(+0.05%) |
Feb 14, 2008 | 100.65 | 100.65 | 99.06 | 99.18 | 3,660,863 | -1.22(-1.21%) |
Feb 13, 2008 | 99.99 | 100.69 | 99.32 | 100.39 | 4,119,693 | +1.23(+1.24%) |
Feb 12, 2008 | 99.13 | 100.15 | 98.46 | 99.16 | 4,013,176 | +0.76(+0.78%) |
Feb 11, 2008 | 97.83 | 98.63 | 97.02 | 98.40 | 4,778,144 | +0.58(+0.59%) |
Feb 08, 2008 | 97.91 | 98.62 | 97.09 | 97.82 | 3,438,561 | -0.44(-0.45%) |
Feb 07, 2008 | 97.09 | 99.04 | 96.79 | 98.26 | 4,701,137 | +0.73(+0.75%) |
Feb 06, 2008 | 98.85 | 99.37 | 97.32 | 97.53 | 3,546,051 | -0.76(-0.77%) |
Feb 05, 2008 | 99.84 | 100.11 | 98.23 | 98.28 | 5,328,544 | -3.15(-3.10%) |
Feb 04, 2008 | 102.27 | 102.37 | 101.31 | 101.43 | 2,388,587 | -1.03(-1.00%) |
Feb 01, 2008 | 101.35 | 102.56 | 101.05 | 102.45 | 3,469,641 | +1.58(+1.57%) |
Jan 31, 2008 | 98.03 | 101.79 | 97.87 | 100.87 | 5,641,291 | +1.43(+1.44%) |
Jan 30, 2008 | 99.62 | 101.77 | 99.29 | 99.44 | 5,128,741 | -0.50(-0.50%) |
Jan 29, 2008 | 100.00 | 100.23 | 99.10 | 99.94 | 2,811,103 | +0.59(+0.60%) |
Jan 28, 2008 | 97.92 | 99.38 | 97.05 | 99.34 | 5,148,485 | +1.65(+1.69%) |
Jan 25, 2008 | 100.30 | 100.50 | 97.44 | 97.69 | 7,226,980 | -1.47(-1.49%) |
Jan 24, 2008 | 98.66 | 99.51 | 97.97 | 99.17 | 5,883,545 | +0.85(+0.87%) |
Jan 23, 2008 | 93.49 | 98.43 | 93.22 | 98.32 | 7,880,936 | +2.09(+2.17%) |
Jan 22, 2008 | 92.94 | 97.11 | 91.66 | 96.23 | 7,985,169 | -1.16(-1.19%) |
Jan 21, 2008 | 98.57 | 99.21 | 96.35 | 97.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 98.57 | 99.21 | 96.35 | 97.39 | 4,954,929 | -0.52(-0.53%) |
Jan 17, 2008 | 101.12 | 101.18 | 97.68 | 97.91 | 6,006,469 | -2.83(-2.81%) |
Jan 16, 2008 | 100.92 | 102.21 | 100.13 | 100.74 | 5,564,979 | -0.65(-0.64%) |
Jan 15, 2008 | 102.64 | 102.94 | 101.34 | 101.38 | 3,073,995 | -2.57(-2.48%) |
Jan 14, 2008 | 103.63 | 104.10 | 103.17 | 103.96 | 3,583,129 | +1.05(+1.02%) |
Jan 11, 2008 | 103.40 | 104.00 | 102.35 | 102.91 | 5,584,828 | -1.26(-1.21%) |
Jan 10, 2008 | 102.63 | 104.93 | 102.41 | 104.17 | 5,799,692 | +0.73(+0.70%) |
Jan 09, 2008 | 102.14 | 103.45 | 101.19 | 103.44 | 5,148,168 | +1.35(+1.32%) |
Jan 08, 2008 | 104.36 | 104.98 | 101.87 | 102.09 | 4,139,264 | -1.92(-1.85%) |
Jan 07, 2008 | 104.19 | 104.50 | 102.96 | 104.02 | 5,078,324 | +0.46(+0.45%) |
Jan 04, 2008 | 105.34 | 105.39 | 103.50 | 103.56 | 3,128,288 | -2.58(-2.43%) |
Jan 03, 2008 | 106.50 | 106.90 | 105.92 | 106.14 | 2,586,315 | -0.14(-0.13%) |
Jan 02, 2008 | 107.68 | 107.99 | 105.76 | 106.28 | 4,948,521 | -1.34(-1.25%) |
Jan 01, 2008 | 108.09 | 108.26 | 107.35 | 107.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 108.09 | 108.26 | 107.35 | 107.62 | 3,985,730 | -0.63(-0.58%) |
Dec 28, 2007 | 109.07 | 109.20 | 107.94 | 108.25 | 3,572,524 | -0.39(-0.36%) |
Dec 27, 2007 | 109.44 | 109.53 | 106.16 | 108.64 | 3,692,393 | -1.86(-1.69%) |
Dec 26, 2007 | 109.91 | 110.51 | 109.70 | 110.50 | 2,354,544 | +0.37(+0.34%) |
Dec 24, 2007 | 109.86 | 110.40 | 109.71 | 110.13 | 1,490,239 | +0.82(+0.75%) |
Dec 21, 2007 | 108.89 | 109.53 | 108.65 | 109.30 | 4,349,061 | +1.42(+1.32%) |
Dec 20, 2007 | 107.87 | 107.92 | 106.67 | 107.88 | 3,811,276 | +0.76(+0.71%) |
Dec 19, 2007 | 107.26 | 107.92 | 106.50 | 107.13 | 4,018,331 | -0.12(-0.12%) |
Dec 18, 2007 | 107.38 | 107.61 | 105.81 | 107.25 | 3,611,790 | +0.68(+0.63%) |
Dec 17, 2007 | 107.73 | 107.90 | 106.51 | 106.58 | 2,584,101 | -1.45(-1.34%) |
Dec 14, 2007 | 108.83 | 109.55 | 108.03 | 108.03 | 2,169,197 | -1.62(-1.48%) |
Dec 13, 2007 | 108.97 | 109.76 | 108.24 | 109.65 | 4,398,482 | +0.14(+0.13%) |
Dec 12, 2007 | 111.36 | 111.49 | 108.14 | 109.51 | 4,224,951 | +0.68(+0.63%) |
Dec 11, 2007 | 111.78 | 112.32 | 108.72 | 108.83 | 3,939,209 | -2.95(-2.64%) |
Dec 10, 2007 | 111.15 | 111.85 | 110.85 | 111.78 | 2,461,539 | +1.01(+0.91%) |
Dec 07, 2007 | 111.28 | 111.29 | 110.65 | 110.76 | 3,163,714 | -0.11(-0.10%) |
Dec 06, 2007 | 109.22 | 111.09 | 109.17 | 110.87 | 3,045,222 | +1.46(+1.33%) |
Dec 05, 2007 | 108.68 | 109.50 | 108.63 | 109.41 | 4,423,781 | +1.93(+1.79%) |
Dec 04, 2007 | 107.75 | 108.23 | 107.49 | 107.49 | 3,793,362 | -0.88(-0.81%) |
Dec 03, 2007 | 108.83 | 109.04 | 108.22 | 108.37 | 2,236,715 | -0.73(-0.67%) |
Nov 30, 2007 | 109.54 | 109.68 | 108.28 | 109.09 | 3,641,625 | +0.93(+0.86%) |
Nov 29, 2007 | 107.76 | 108.53 | 107.34 | 108.16 | 2,897,190 | +0.06(+0.05%) |
Nov 28, 2007 | 105.89 | 108.37 | 105.89 | 108.10 | 2,944,502 | +3.24(+3.09%) |
Nov 27, 2007 | 104.15 | 105.23 | 103.57 | 104.86 | 2,892,682 | +1.37(+1.32%) |
Nov 26, 2007 | 106.09 | 106.44 | 103.39 | 103.49 | 3,982,333 | -2.39(-2.26%) |
Nov 23, 2007 | 105.06 | 106.05 | 104.84 | 105.88 | 1,625,180 | +1.84(+1.77%) |
Nov 21, 2007 | 105.10 | 105.71 | 104.04 | 104.04 | 4,637,872 | -2.16(-2.03%) |
Nov 20, 2007 | 105.56 | 106.92 | 104.43 | 106.19 | 5,421,507 | +0.56(+0.53%) |
Nov 19, 2007 | 106.71 | 106.78 | 105.22 | 105.64 | 4,591,834 | -1.58(-1.48%) |
Nov 16, 2007 | 107.50 | 107.58 | 106.19 | 107.22 | 6,246,314 | +0.38(+0.36%) |
Nov 15, 2007 | 107.82 | 108.35 | 106.15 | 106.84 | 6,309,771 | -1.53(-1.41%) |
Nov 14, 2007 | 109.58 | 109.75 | 107.89 | 108.37 | 2,604,656 | -0.34(-0.31%) |
Nov 13, 2007 | 106.69 | 108.94 | 106.68 | 108.71 | 3,670,296 | +3.09(+2.92%) |
Nov 12, 2007 | 106.64 | 107.71 | 105.62 | 105.62 | 6,129,187 | -0.99(-0.93%) |
Nov 09, 2007 | 107.02 | 108.38 | 106.46 | 106.61 | 6,015,278 | -1.48(-1.37%) |
Nov 08, 2007 | 108.73 | 109.01 | 106.60 | 108.09 | 6,668,317 | -0.65(-0.59%) |
Nov 07, 2007 | 110.47 | 111.03 | 108.45 | 108.74 | 3,583,461 | -2.99(-2.68%) |
Nov 06, 2007 | 110.84 | 111.75 | 110.16 | 111.73 | 2,388,879 | +1.56(+1.42%) |
Nov 05, 2007 | 109.98 | 111.04 | 109.47 | 110.17 | 5,282,836 | -0.89(-0.81%) |
Nov 02, 2007 | 111.25 | 111.35 | 109.63 | 111.06 | 3,713,319 | +0.10(+0.09%) |
Nov 01, 2007 | 112.64 | 112.70 | 110.64 | 110.96 | 5,178,126 | -2.81(-2.47%) |
Oct 31, 2007 | 113.08 | 114.07 | 111.82 | 113.77 | 5,026,545 | +1.40(+1.25%) |
Oct 30, 2007 | 112.75 | 112.97 | 112.31 | 112.37 | 2,576,007 | -0.86(-0.76%) |
Oct 29, 2007 | 113.06 | 113.45 | 112.81 | 113.23 | 2,692,157 | +0.37(+0.32%) |
Oct 26, 2007 | 112.49 | 112.87 | 111.61 | 112.87 | 3,186,286 | +1.22(+1.10%) |
Oct 25, 2007 | 111.43 | 111.92 | 110.13 | 111.64 | 5,854,974 | +0.38(+0.34%) |
Oct 24, 2007 | 111.12 | 111.46 | 109.36 | 111.26 | 6,285,528 | -0.28(-0.25%) |
Oct 23, 2007 | 111.18 | 111.63 | 110.40 | 111.54 | 3,868,695 | +0.95(+0.86%) |
Oct 22, 2007 | 109.25 | 110.76 | 109.24 | 110.59 | 5,046,840 | +0.40(+0.37%) |
Oct 19, 2007 | 112.50 | 112.58 | 110.02 | 110.19 | 5,504,688 | -2.72(-2.41%) |
Oct 18, 2007 | 112.74 | 113.27 | 112.48 | 112.91 | 2,774,649 | -0.49(-0.43%) |
Oct 17, 2007 | 113.87 | 113.94 | 112.03 | 113.40 | 4,494,685 | +0.36(+0.32%) |
Oct 16, 2007 | 113.49 | 113.52 | 112.77 | 113.05 | 3,016,728 | -0.81(-0.71%) |
Oct 15, 2007 | 114.79 | 114.86 | 113.10 | 113.86 | 2,904,204 | -1.06(-0.92%) |
Oct 12, 2007 | 114.27 | 114.92 | 114.00 | 114.92 | 2,694,968 | +0.66(+0.58%) |
Oct 11, 2007 | 115.33 | 115.72 | 113.52 | 114.26 | 9,271,191 | +0.39(+0.34%) |
Oct 10, 2007 | 113.87 | 113.87 | 113.87 | 113.87 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 113.87 | 113.87 | 113.87 | 113.87 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 114.17 | 114.22 | 113.70 | 113.87 | 1,957,077 | -0.64(-0.56%) |
Oct 05, 2007 | 113.97 | 114.69 | 113.61 | 114.51 | 3,287,748 | +1.40(+1.24%) |
Oct 04, 2007 | 113.22 | 113.31 | 112.84 | 113.11 | 1,429,935 | +0.10(+0.08%) |
Oct 03, 2007 | 113.01 | 113.43 | 112.74 | 113.02 | 2,404,588 | -0.23(-0.21%) |
Oct 02, 2007 | 113.50 | 113.62 | 113.01 | 113.25 | 4,648,962 | -0.07(-0.06%) |
Oct 01, 2007 | 112.12 | 113.67 | 112.12 | 113.32 | 2,148,517 | +1.14(+1.01%) |
Sep 28, 2007 | 112.33 | 112.54 | 111.67 | 112.19 | 2,114,565 | -0.30(-0.27%) |
Sep 27, 2007 | 112.30 | 112.49 | 111.94 | 112.49 | 4,040,144 | +0.61(+0.54%) |
Sep 26, 2007 | 111.82 | 112.24 | 111.44 | 111.88 | 4,142,955 | +0.12(+0.11%) |
Sep 25, 2007 | 111.29 | 111.90 | 111.06 | 111.75 | 2,732,926 | -0.15(-0.14%) |
Sep 24, 2007 | 112.47 | 112.77 | 111.72 | 111.91 | 5,997,631 | -0.19(-0.17%) |
Sep 21, 2007 | 112.63 | 112.82 | 112.10 | 112.10 | 1,553,880 | +0.11(+0.10%) |
Sep 20, 2007 | 112.60 | 112.67 | 111.73 | 111.99 | 1,985,363 | -0.55(-0.49%) |
Sep 19, 2007 | 112.70 | 113.37 | 112.15 | 112.54 | 3,569,999 | +0.66(+0.59%) |
Sep 18, 2007 | 109.42 | 112.00 | 108.99 | 111.88 | 4,981,663 | +3.08(+2.83%) |
Sep 17, 2007 | 108.84 | 109.17 | 108.42 | 108.80 | 1,442,071 | -0.61(-0.56%) |
Sep 14, 2007 | 108.64 | 109.47 | 108.51 | 109.41 | 3,180,847 | +0.05(+0.05%) |
Sep 13, 2007 | 109.11 | 109.76 | 108.85 | 109.36 | 2,893,823 | +0.78(+0.72%) |
Sep 12, 2007 | 108.14 | 109.00 | 107.94 | 108.58 | 1,936,078 | +0.25(+0.23%) |
Sep 11, 2007 | 107.41 | 108.47 | 107.30 | 108.33 | 2,926,821 | +1.33(+1.24%) |
Sep 10, 2007 | 107.56 | 107.73 | 106.00 | 107.00 | 3,413,329 | -0.37(-0.34%) |
Sep 07, 2007 | 107.63 | 107.87 | 106.66 | 107.37 | 5,354,453 | -1.50(-1.38%) |
Sep 06, 2007 | 108.68 | 109.14 | 108.06 | 108.87 | 2,403,361 | +0.29(+0.26%) |
Sep 05, 2007 | 108.85 | 108.95 | 107.94 | 108.59 | 2,314,049 | -1.06(-0.96%) |
Sep 04, 2007 | 108.31 | 110.14 | 108.25 | 109.64 | 3,667,628 | +1.38(+1.27%) |
Aug 31, 2007 | 108.47 | 109.06 | 107.83 | 108.26 | 3,668,582 | +0.92(+0.86%) |
Aug 30, 2007 | 106.83 | 108.09 | 106.72 | 107.34 | 2,818,829 | -0.43(-0.40%) |
Aug 29, 2007 | 106.07 | 107.77 | 105.72 | 107.77 | 2,237,828 | +2.18(+2.06%) |
Aug 28, 2007 | 107.33 | 107.44 | 105.35 | 105.59 | 3,623,858 | -2.25(-2.09%) |
Aug 27, 2007 | 108.58 | 108.62 | 107.77 | 107.84 | 2,162,016 | -1.10(-1.01%) |
Aug 24, 2007 | 107.68 | 108.94 | 107.43 | 108.94 | 2,580,211 | +1.36(+1.26%) |
Aug 23, 2007 | 108.20 | 108.39 | 106.92 | 107.59 | 4,182,770 | -0.15(-0.14%) |
Aug 22, 2007 | 107.38 | 107.80 | 106.72 | 107.73 | 2,915,912 | +1.42(+1.34%) |
Aug 21, 2007 | 106.21 | 107.07 | 105.86 | 106.31 | 3,462,416 | +0.10(+0.10%) |
Aug 20, 2007 | 106.61 | 106.80 | 105.22 | 106.21 | 5,165,782 | -0.13(-0.12%) |
Aug 17, 2007 | 106.86 | 107.08 | 104.55 | 106.34 | 7,786,857 | +1.80(+1.72%) |
Aug 16, 2007 | 102.64 | 104.63 | 100.82 | 104.55 | 10,439,666 | +0.95(+0.92%) |
Aug 15, 2007 | 104.79 | 106.05 | 103.26 | 103.59 | 5,124,950 | -1.58(-1.50%) |
Aug 14, 2007 | 106.91 | 107.15 | 104.84 | 105.17 | 4,685,716 | -1.52(-1.42%) |
Aug 13, 2007 | 107.65 | 107.87 | 106.58 | 106.69 | 2,991,588 | +0.44(+0.41%) |
Aug 10, 2007 | 105.95 | 107.55 | 105.14 | 106.25 | 6,300,193 | -0.50(-0.47%) |
Aug 09, 2007 | 108.20 | 109.33 | 106.75 | 106.75 | 6,277,872 | -3.28(-2.98%) |
Aug 08, 2007 | 108.97 | 110.57 | 108.63 | 110.02 | 3,014,407 | +1.57(+1.45%) |
Aug 07, 2007 | 107.02 | 109.36 | 106.93 | 108.45 | 3,798,502 | +1.11(+1.03%) |
Aug 06, 2007 | 106.01 | 107.81 | 104.84 | 107.35 | 8,094,023 | +1.38(+1.30%) |
Aug 03, 2007 | 106.76 | 108.32 | 105.85 | 105.97 | 4,339,733 | -2.36(-2.17%) |
Aug 02, 2007 | 107.82 | 108.51 | 107.28 | 108.32 | 4,131,249 | +0.87(+0.81%) |
Aug 01, 2007 | 106.66 | 107.92 | 105.75 | 107.45 | 5,763,622 | +0.59(+0.55%) |
Jul 31, 2007 | 109.03 | 109.35 | 106.71 | 106.86 | 5,148,213 | -1.43(-1.32%) |
Jul 30, 2007 | 107.27 | 108.55 | 106.80 | 108.29 | 13,357,724 | +1.64(+1.53%) |
Jul 27, 2007 | 108.86 | 109.35 | 106.53 | 106.66 | 5,210,808 | -2.20(-2.02%) |
Jul 26, 2007 | 110.35 | 110.69 | 107.58 | 108.86 | 12,632,638 | -2.49(-2.24%) |
Jul 25, 2007 | 111.66 | 111.95 | 110.38 | 111.35 | 5,610,205 | +0.21(+0.19%) |
Jul 24, 2007 | 112.43 | 112.74 | 110.79 | 111.14 | 3,829,139 | -2.05(-1.81%) |
Jul 23, 2007 | 113.35 | 113.62 | 112.99 | 113.20 | 1,980,523 | +0.40(+0.36%) |
Jul 20, 2007 | 113.75 | 113.82 | 112.24 | 112.80 | 3,355,383 | -1.04(-0.92%) |
Jul 19, 2007 | 114.08 | 114.22 | 113.66 | 113.84 | 3,972,146 | +0.37(+0.32%) |
Jul 18, 2007 | 113.23 | 113.65 | 112.59 | 113.47 | 3,804,965 | -0.15(-0.14%) |
Jul 17, 2007 | 113.82 | 114.17 | 113.61 | 113.62 | 1,621,375 | -0.09(-0.08%) |
Jul 16, 2007 | 113.85 | 114.22 | 113.52 | 113.71 | 2,618,662 | -0.04(-0.03%) |
Jul 13, 2007 | 113.53 | 114.17 | 113.43 | 113.75 | 2,249,174 | +0.19(+0.17%) |
Jul 12, 2007 | 111.90 | 113.69 | 111.90 | 113.56 | 2,187,199 | +1.93(+1.73%) |
Jul 11, 2007 | 110.76 | 111.66 | 110.55 | 111.63 | 4,367,665 | +0.85(+0.77%) |
Jul 10, 2007 | 111.82 | 112.06 | 110.78 | 110.78 | 3,888,795 | -1.58(-1.40%) |
Jul 09, 2007 | 112.51 | 112.63 | 112.08 | 112.36 | 3,224,616 | -0.04(-0.03%) |
Jul 06, 2007 | 111.93 | 112.49 | 111.59 | 112.39 | 1,652,837 | +0.55(+0.49%) |
Jul 05, 2007 | 111.94 | 112.05 | 111.38 | 111.84 | 2,297,582 | -0.10(-0.09%) |
Jul 03, 2007 | 111.76 | 111.99 | 111.64 | 111.94 | 2,189,286 | +0.45(+0.40%) |