Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2007 | 110.90 | 111.50 | 110.70 | 111.50 | 2,209,139 | +1.11(+1.01%) |
Jun 29, 2007 | 110.84 | 111.35 | 109.57 | 110.38 | 5,129,097 | -0.58(-0.52%) |
Jun 28, 2007 | 110.84 | 111.67 | 110.88 | 110.96 | 3,463,383 | -0.06(-0.05%) |
Jun 27, 2007 | 109.11 | 111.04 | 109.20 | 111.02 | 3,255,339 | +1.58(+1.44%) |
Jun 26, 2007 | 110.78 | 110.98 | 109.44 | 109.44 | 4,925,428 | -1.14(-1.03%) |
Jun 25, 2007 | 111.00 | 111.56 | 109.93 | 110.58 | 4,909,586 | -0.29(-0.26%) |
Jun 22, 2007 | 111.72 | 111.92 | 110.54 | 110.87 | 4,977,312 | -1.17(-1.04%) |
Jun 21, 2007 | 111.40 | 112.18 | 110.82 | 112.03 | 6,277,201 | +0.67(+0.60%) |
Jun 20, 2007 | 113.36 | 113.36 | 111.36 | 111.36 | 6,545,225 | -1.61(-1.43%) |
Jun 19, 2007 | 112.65 | 113.13 | 112.39 | 112.98 | 3,422,328 | +0.19(+0.17%) |
Jun 18, 2007 | 113.07 | 113.19 | 112.62 | 112.79 | 1,467,433 | -0.06(-0.05%) |
Jun 15, 2007 | 113.04 | 113.33 | 112.81 | 112.85 | 2,584,983 | +0.59(+0.53%) |
Jun 14, 2007 | 111.69 | 112.46 | 111.66 | 112.25 | 2,036,843 | +0.67(+0.60%) |
Jun 13, 2007 | 110.47 | 111.61 | 110.30 | 111.58 | 3,267,704 | +1.70(+1.55%) |
Jun 12, 2007 | 110.67 | 111.27 | 109.88 | 109.88 | 2,778,741 | -1.25(-1.12%) |
Jun 11, 2007 | 110.92 | 111.60 | 110.69 | 111.12 | 2,216,052 | +0.18(+0.16%) |
Jun 08, 2007 | 109.66 | 111.04 | 109.50 | 110.94 | 2,897,368 | +1.42(+1.29%) |
Jun 07, 2007 | 111.38 | 111.68 | 109.52 | 109.52 | 2,457,482 | -2.05(-1.83%) |
Jun 06, 2007 | 112.30 | 112.34 | 111.46 | 111.57 | 2,227,424 | -1.21(-1.07%) |
Jun 05, 2007 | 112.98 | 113.07 | 112.29 | 112.78 | 2,845,281 | -0.40(-0.36%) |
Jun 04, 2007 | 112.77 | 113.38 | 112.76 | 113.18 | 1,066,963 | +0.09(+0.08%) |
Jun 01, 2007 | 113.15 | 113.37 | 112.74 | 113.10 | 2,207,899 | +0.48(+0.43%) |
May 31, 2007 | 112.91 | 113.01 | 112.47 | 112.61 | 2,628,889 | -0.09(-0.08%) |
May 30, 2007 | 111.25 | 112.70 | 111.15 | 112.70 | 2,023,617 | +0.84(+0.75%) |
May 29, 2007 | 111.62 | 111.94 | 111.23 | 111.86 | 1,906,490 | +0.40(+0.36%) |
May 25, 2007 | 111.26 | 111.63 | 111.03 | 111.46 | 2,323,322 | +0.47(+0.42%) |
May 24, 2007 | 112.06 | 112.52 | 110.70 | 110.99 | 4,921,259 | -0.95(-0.85%) |
May 23, 2007 | 112.38 | 112.72 | 111.92 | 111.94 | 2,034,116 | +0.07(+0.06%) |
May 22, 2007 | 112.16 | 112.49 | 111.88 | 111.88 | 2,027,571 | -0.19(-0.17%) |
May 21, 2007 | 112.06 | 112.53 | 112.01 | 112.07 | 3,350,098 | +0.00(+0.00%) |
May 18, 2007 | 111.47 | 112.07 | 111.47 | 112.07 | 2,005,175 | +0.94(+0.84%) |
May 17, 2007 | 111.11 | 111.60 | 111.00 | 111.13 | 1,519,928 | -0.24(-0.22%) |
May 16, 2007 | 110.79 | 111.37 | 110.46 | 111.37 | 1,875,538 | +0.83(+0.75%) |
May 15, 2007 | 110.67 | 111.37 | 110.32 | 110.54 | 1,465,933 | -0.07(-0.06%) |
May 14, 2007 | 110.83 | 111.10 | 110.13 | 110.61 | 1,152,803 | -0.20(-0.18%) |
May 11, 2007 | 110.07 | 110.81 | 109.97 | 110.81 | 1,415,186 | +1.00(+0.91%) |
May 10, 2007 | 110.79 | 110.90 | 109.67 | 109.81 | 1,453,966 | -1.25(-1.13%) |
May 09, 2007 | 110.55 | 111.26 | 110.49 | 111.06 | 1,173,864 | +0.36(+0.33%) |
May 08, 2007 | 110.52 | 110.83 | 110.25 | 110.70 | 2,223,102 | -0.19(-0.17%) |
May 07, 2007 | 110.77 | 111.03 | 110.74 | 110.90 | 789,429 | +0.02(+0.01%) |
May 04, 2007 | 110.71 | 110.98 | 110.35 | 110.88 | 1,401,439 | +0.51(+0.46%) |
May 03, 2007 | 110.29 | 110.46 | 109.97 | 110.37 | 1,100,370 | +0.48(+0.43%) |
May 02, 2007 | 109.35 | 110.12 | 109.28 | 109.89 | 1,775,727 | +0.73(+0.67%) |
May 01, 2007 | 109.09 | 109.22 | 108.45 | 109.17 | 1,657,154 | +0.27(+0.25%) |
Apr 30, 2007 | 109.85 | 109.97 | 108.84 | 108.89 | 1,803,085 | -1.01(-0.92%) |
Apr 27, 2007 | 109.46 | 109.96 | 109.33 | 109.91 | 1,545,244 | -0.01(-0.01%) |
Apr 26, 2007 | 109.87 | 110.02 | 109.52 | 109.92 | 897,825 | +0.12(+0.11%) |
Apr 25, 2007 | 109.28 | 109.92 | 108.82 | 109.80 | 1,512,340 | +0.96(+0.88%) |
Apr 24, 2007 | 108.87 | 108.98 | 108.21 | 108.83 | 1,312,126 | +0.10(+0.09%) |
Apr 23, 2007 | 108.98 | 109.23 | 108.69 | 108.73 | 1,384,458 | -0.38(-0.35%) |
Apr 20, 2007 | 108.87 | 109.13 | 108.50 | 109.11 | 2,406,306 | +0.95(+0.88%) |
Apr 19, 2007 | 107.62 | 108.26 | 107.44 | 108.16 | 1,306,473 | -0.09(-0.08%) |
Apr 18, 2007 | 107.75 | 108.43 | 107.67 | 108.25 | 1,292,292 | +0.24(+0.22%) |
Apr 17, 2007 | 107.81 | 108.26 | 107.73 | 108.01 | 935,246 | +0.25(+0.23%) |
Apr 16, 2007 | 107.15 | 107.84 | 107.13 | 107.76 | 1,339,412 | +1.06(+1.00%) |
Apr 13, 2007 | 106.45 | 106.70 | 106.03 | 106.69 | 1,532,473 | +0.35(+0.33%) |
Apr 12, 2007 | 105.68 | 106.36 | 105.30 | 106.34 | 883,568 | +0.62(+0.59%) |
Apr 11, 2007 | 106.38 | 106.40 | 105.45 | 105.72 | 1,526,201 | -0.53(-0.50%) |
Apr 10, 2007 | 106.00 | 106.39 | 105.99 | 106.25 | 693,765 | +0.12(+0.11%) |
Apr 09, 2007 | 106.22 | 106.35 | 105.96 | 106.14 | 953,790 | +0.13(+0.12%) |
Apr 05, 2007 | 105.53 | 106.10 | 105.48 | 106.00 | 826,845 | +0.40(+0.37%) |
Apr 04, 2007 | 105.53 | 105.72 | 105.34 | 105.61 | 919,020 | +0.03(+0.03%) |
Apr 03, 2007 | 105.04 | 105.75 | 104.98 | 105.58 | 1,031,869 | +1.14(+1.10%) |
Apr 02, 2007 | 104.47 | 104.65 | 103.94 | 104.44 | 1,658,736 | +0.04(+0.04%) |
Mar 30, 2007 | 104.44 | 104.90 | 103.37 | 104.39 | 2,727,336 | +0.12(+0.11%) |
Mar 29, 2007 | 104.72 | 104.72 | 103.71 | 104.27 | 1,383,166 | +0.10(+0.10%) |
Mar 28, 2007 | 104.47 | 104.62 | 103.77 | 104.17 | 1,905,535 | -0.70(-0.66%) |
Mar 27, 2007 | 105.17 | 105.17 | 104.58 | 104.87 | 1,171,546 | -0.32(-0.30%) |
Mar 26, 2007 | 105.43 | 105.48 | 103.39 | 105.18 | 1,667,190 | -0.66(-0.62%) |
Mar 23, 2007 | 105.72 | 106.09 | 105.62 | 105.84 | 2,352,220 | +0.15(+0.14%) |
Mar 22, 2007 | 105.87 | 105.97 | 105.38 | 105.70 | 1,799,453 | +0.00(+0.00%) |
Mar 21, 2007 | 104.10 | 105.95 | 103.89 | 105.70 | 1,789,930 | +1.70(+1.64%) |
Mar 20, 2007 | 103.36 | 104.02 | 103.25 | 104.00 | 939,200 | +0.56(+0.55%) |
Mar 19, 2007 | 102.75 | 103.44 | 102.66 | 103.43 | 1,500,021 | +1.25(+1.22%) |
Mar 16, 2007 | 102.67 | 102.99 | 101.96 | 102.18 | 1,399,392 | -0.31(-0.30%) |
Mar 15, 2007 | 102.19 | 102.86 | 102.07 | 102.49 | 1,001,786 | +0.08(+0.08%) |
Mar 14, 2007 | 101.78 | 102.41 | 100.50 | 102.41 | 2,972,259 | +0.78(+0.77%) |
Mar 13, 2007 | 103.64 | 103.43 | 101.43 | 101.63 | 2,633,116 | -2.02(-1.95%) |
Mar 12, 2007 | 103.06 | 103.85 | 103.00 | 103.64 | 1,552,517 | +0.23(+0.23%) |
Mar 09, 2007 | 103.88 | 104.35 | 102.92 | 103.41 | 1,936,215 | +0.00(+0.00%) |
Mar 08, 2007 | 103.37 | 103.72 | 102.95 | 103.41 | 1,867,220 | +0.92(+0.89%) |
Mar 07, 2007 | 102.59 | 103.19 | 102.42 | 102.49 | 2,181,241 | -0.21(-0.20%) |
Mar 06, 2007 | 101.98 | 102.94 | 101.75 | 102.70 | 1,963,349 | +1.78(+1.76%) |
Mar 05, 2007 | 101.35 | 102.48 | 100.90 | 100.92 | 2,339,002 | -1.07(-1.05%) |
Mar 02, 2007 | 102.93 | 103.34 | 101.94 | 101.99 | 9,096,394 | -1.27(-1.23%) |
Mar 01, 2007 | 102.31 | 103.78 | 101.50 | 103.26 | 3,944,205 | -0.37(-0.35%) |
Feb 28, 2007 | 103.31 | 104.33 | 102.80 | 103.63 | 3,952,060 | +1.02(+0.99%) |
Feb 27, 2007 | 105.75 | 105.76 | 102.28 | 102.61 | 4,825,130 | -4.08(-3.82%) |
Feb 26, 2007 | 107.24 | 107.24 | 106.40 | 106.69 | 1,661,040 | -0.14(-0.13%) |
Feb 23, 2007 | 107.13 | 107.13 | 106.58 | 106.83 | 1,980,666 | -0.34(-0.31%) |
Feb 22, 2007 | 107.32 | 107.65 | 106.34 | 107.16 | 2,399,816 | -0.09(-0.09%) |
Feb 21, 2007 | 107.03 | 107.34 | 106.84 | 107.26 | 1,341,851 | -0.12(-0.12%) |
Feb 20, 2007 | 106.98 | 107.46 | 106.59 | 107.38 | 1,200,180 | +0.20(+0.18%) |
Feb 16, 2007 | 106.88 | 107.19 | 106.77 | 107.19 | 880,432 | +0.04(+0.03%) |
Feb 15, 2007 | 106.34 | 107.27 | 106.34 | 107.15 | 1,252,404 | +0.18(+0.16%) |
Feb 14, 2007 | 106.44 | 107.21 | 106.37 | 106.97 | 1,139,034 | +0.70(+0.66%) |
Feb 13, 2007 | 105.64 | 106.27 | 105.61 | 106.27 | 953,861 | +0.81(+0.77%) |
Feb 12, 2007 | 105.81 | 105.83 | 105.22 | 105.46 | 566,863 | -0.33(-0.31%) |
Feb 09, 2007 | 106.64 | 106.80 | 105.38 | 105.79 | 3,060,992 | -0.73(-0.68%) |
Feb 08, 2007 | 106.40 | 106.64 | 106.08 | 106.52 | 1,087,553 | -0.19(-0.18%) |
Feb 07, 2007 | 106.67 | 106.81 | 106.33 | 106.71 | 989,787 | +0.26(+0.25%) |
Feb 06, 2007 | 106.56 | 106.57 | 106.07 | 106.44 | 1,203,998 | -0.12(-0.11%) |
Feb 05, 2007 | 106.38 | 106.56 | 106.08 | 106.56 | 2,148,653 | +0.17(+0.16%) |
Feb 02, 2007 | 106.31 | 106.50 | 106.13 | 106.39 | 1,150,002 | +0.12(+0.11%) |