Dental Market Index (CIX: DENMI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	108.23	108.89	107.08	107.48	0	-1.09(-1.00%)
Jul 30, 2008	108.56	108.56	108.56	108.56	0	+0.62(+0.57%)
Jul 29, 2008	106.73	108.27	106.11	107.95	0	+2.21(+2.09%)
Jul 28, 2008	105.73	105.73	105.73	105.73	0	-1.74(-1.62%)
Jul 25, 2008	108.03	108.56	106.92	107.47	0	-0.39(-0.36%)
Jul 24, 2008	108.31	109.52	107.26	107.86	0	-1.06(-0.97%)
Jul 23, 2008	108.43	109.61	107.70	108.92	0	+0.44(+0.40%)
Jul 22, 2008	107.18	109.48	107.00	108.48	0	+1.00(+0.93%)
Jul 21, 2008	108.16	108.48	106.88	107.48	0	+0.21(+0.19%)
Jul 18, 2008	107.50	108.08	106.39	107.28	0	+0.47(+0.44%)
Jul 17, 2008	106.80	106.80	106.80	106.80	0	+1.23(+1.17%)
Jul 16, 2008	104.98	106.18	104.12	105.57	0	-0.02(-0.02%)
Jul 15, 2008	104.58	108.45	103.54	105.60	0	+0.32(+0.31%)
Jul 14, 2008	106.09	106.65	104.86	105.27	0	+0.19(+0.18%)
Jul 11, 2008	105.51	106.39	104.23	105.09	0	-1.64(-1.53%)
Jul 10, 2008	106.47	107.39	105.40	106.72	0	+0.45(+0.42%)
Jul 09, 2008	107.08	108.34	105.80	106.28	0	-0.08(-0.08%)
Jul 08, 2008	105.20	106.79	104.64	106.36	0	+2.08(+2.00%)
Jul 07, 2008	105.16	105.86	103.68	104.28	0	-1.07(-1.02%)
Jul 04, 2008	105.35	105.35	105.35	105.35	0	+0.00(+0.00%)
Jul 03, 2008	105.35	105.35	105.35	105.35	0	+1.88(+1.82%)
Jul 02, 2008	104.06	104.91	102.66	103.46	0	+0.50(+0.49%)
Jul 01, 2008	101.36	103.30	100.55	102.96	0	+0.72(+0.71%)
Jun 30, 2008	102.09	103.02	101.42	102.24	0	+0.33(+0.33%)
Jun 27, 2008	103.48	104.22	101.49	101.90	0	-1.46(-1.41%)
Jun 26, 2008	103.36	103.36	103.36	103.36	0	-1.94(-1.84%)
Jun 25, 2008	104.87	106.18	104.44	105.30	0	+0.97(+0.93%)
Jun 24, 2008	104.30	105.27	103.57	104.33	0	-0.05(-0.05%)
Jun 23, 2008	104.76	105.33	103.91	104.38	0	+0.13(+0.12%)
Jun 20, 2008	106.15	106.53	103.90	104.26	0	-2.07(-1.94%)
Jun 19, 2008	106.30	107.25	105.72	106.32	0	+0.40(+0.37%)
Jun 18, 2008	105.93	105.93	105.93	105.93	0	-0.42(-0.40%)
Jun 17, 2008	106.35	106.35	106.35	106.35	0	-0.66(-0.62%)
Jun 16, 2008	107.01	107.01	107.01	107.01	0	-0.04(-0.04%)
Jun 13, 2008	106.77	107.49	106.05	107.05	0	+0.69(+0.64%)
Jun 12, 2008	106.43	107.22	105.74	106.36	0	+0.47(+0.44%)
Jun 11, 2008	106.56	107.11	105.64	105.89	0	-1.01(-0.94%)
Jun 10, 2008	107.01	107.70	105.79	106.90	0	-0.10(-0.09%)
Jun 09, 2008	106.89	107.68	105.84	107.00	0	+0.61(+0.58%)
Jun 06, 2008	108.23	108.40	106.29	106.39	0	-2.65(-2.43%)
Jun 05, 2008	108.39	109.20	107.77	109.03	0	+0.91(+0.84%)
Jun 04, 2008	107.62	108.73	107.07	108.12	0	+0.36(+0.33%)
Jun 03, 2008	107.95	108.55	106.98	107.77	0	+0.15(+0.14%)
Jun 02, 2008	108.47	108.68	107.02	107.62	0	-1.48(-1.36%)
May 30, 2008	108.46	109.47	107.89	109.10	0	+0.88(+0.81%)
May 29, 2008	108.22	108.22	108.22	108.22	0	+0.58(+0.54%)
May 28, 2008	107.83	108.38	107.13	107.64	0	+0.12(+0.11%)
May 27, 2008	107.48	108.12	106.86	107.52	0	-0.44(-0.41%)
May 26, 2008	107.96	107.96	107.96	107.96	0	+0.00(+0.00%)
May 23, 2008	108.49	108.83	107.60	107.96	0	-0.82(-0.75%)
May 22, 2008	108.53	109.32	107.96	108.78	0	+0.51(+0.47%)
May 21, 2008	109.50	109.92	107.93	108.27	0	-1.46(-1.33%)
May 20, 2008	110.76	111.10	109.18	109.73	0	-0.67(-0.60%)
May 19, 2008	110.40	110.40	110.40	110.40	0	+0.19(+0.17%)
May 16, 2008	109.78	110.67	109.29	110.21	0	+0.71(+0.65%)
May 15, 2008	109.50	109.50	109.50	109.50	0	+1.05(+0.96%)
May 14, 2008	108.48	109.60	107.89	108.45	0	+0.06(+0.06%)
May 13, 2008	108.62	109.28	107.80	108.39	0	-0.32(-0.30%)
May 12, 2008	108.42	109.11	107.57	108.71	0	+0.70(+0.64%)
May 09, 2008	108.17	108.80	107.51	108.02	0	-1.01(-0.93%)
May 08, 2008	109.10	109.60	108.36	109.03	0	+0.69(+0.63%)
May 07, 2008	109.74	110.30	108.17	108.34	0	-1.78(-1.62%)
May 06, 2008	109.47	110.45	109.06	110.13	0	+0.10(+0.09%)
May 05, 2008	110.58	110.89	109.32	110.03	0	-0.50(-0.46%)
May 02, 2008	111.07	111.54	109.87	110.53	0	+0.09(+0.08%)
May 01, 2008	109.91	110.96	109.23	110.44	0	+0.85(+0.78%)
Apr 30, 2008	109.74	111.56	109.29	109.59	0	+0.73(+0.67%)
Apr 29, 2008	109.22	109.79	108.51	108.86	0	-0.62(-0.57%)
Apr 28, 2008	110.00	110.48	109.12	109.48	0	-0.55(-0.50%)
Apr 25, 2008	110.45	110.84	108.99	110.03	0	+0.58(+0.53%)
Apr 24, 2008	109.83	110.64	108.61	109.45	0	-0.58(-0.53%)
Apr 23, 2008	110.52	111.10	109.10	110.03	0	+0.28(+0.25%)
Apr 22, 2008	110.25	110.61	108.94	109.75	0	-0.54(-0.49%)
Apr 21, 2008	109.97	111.06	109.15	110.29	0	+0.41(+0.37%)
Apr 18, 2008	110.02	110.81	108.85	109.88	0	+0.99(+0.91%)
Apr 17, 2008	109.69	110.26	108.00	108.89	0	-1.61(-1.46%)
Apr 16, 2008	110.94	111.62	109.33	110.50	0	+0.35(+0.32%)
Apr 15, 2008	110.49	110.68	109.41	110.15	0	+0.31(+0.28%)
Apr 14, 2008	110.39	110.80	109.35	109.84	0	-0.49(-0.44%)
Apr 11, 2008	110.66	111.60	109.91	110.33	0	-1.76(-1.57%)
Apr 10, 2008	111.90	112.91	111.36	112.09	0	+0.11(+0.10%)
Apr 09, 2008	112.39	112.66	111.14	111.97	0	-0.35(-0.31%)
Apr 08, 2008	112.26	113.10	111.44	112.32	0	-1.10(-0.97%)
Apr 07, 2008	114.16	114.56	112.83	113.42	0	-0.41(-0.36%)
Apr 04, 2008	113.61	114.36	112.81	113.84	0	+0.68(+0.60%)
Apr 03, 2008	113.02	113.73	112.24	113.16	0	-0.13(-0.11%)
Apr 02, 2008	114.08	114.52	112.86	113.28	0	-0.50(-0.44%)
Apr 01, 2008	112.02	113.94	111.47	113.78	0	+2.88(+2.60%)
Mar 31, 2008	110.47	111.37	109.54	110.90	0	+0.95(+0.87%)
Mar 28, 2008	110.58	111.28	109.77	109.95	0	-0.57(-0.52%)
Mar 27, 2008	110.99	111.81	110.22	110.52	0	+0.19(+0.17%)
Mar 26, 2008	110.27	110.96	109.38	110.33	0	-0.91(-0.82%)
Mar 25, 2008	111.31	111.76	110.30	111.23	0	+0.41(+0.37%)
Mar 24, 2008	110.75	111.59	109.54	110.82	0	+1.02(+0.93%)
Mar 21, 2008	109.49	110.57	108.21	109.80	0	+0.00(+0.00%)
Mar 20, 2008	109.49	110.57	108.34	109.80	0	+1.26(+1.16%)
Mar 19, 2008	110.25	111.08	108.34	108.54	0	-1.72(-1.56%)
Mar 18, 2008	108.77	110.51	108.01	110.25	0	+3.13(+2.92%)
Mar 17, 2008	105.47	108.22	105.01	107.12	0	+0.07(+0.07%)
Mar 14, 2008	108.74	108.84	105.88	107.05	0	-1.44(-1.33%)
Mar 13, 2008	107.62	109.05	106.89	108.49	0	+0.06(+0.05%)
Mar 12, 2008	108.08	109.50	107.89	108.43	0	+0.51(+0.48%)
Mar 11, 2008	107.31	108.28	106.14	107.92	0	+1.86(+1.75%)
Mar 10, 2008	107.11	107.46	105.79	106.06	0	-1.17(-1.09%)
Mar 07, 2008	107.46	108.29	106.66	107.23	0	-0.77(-0.71%)
Mar 06, 2008	108.54	109.08	107.80	108.00	0	-0.95(-0.87%)
Mar 05, 2008	109.10	110.84	108.03	108.95	0	-0.36(-0.33%)
Mar 04, 2008	108.81	109.69	108.14	109.31	38,035,072	-0.66(-0.60%)
Mar 03, 2008	109.68	110.15	108.63	109.97	29,314,460	+0.69(+0.63%)
Feb 29, 2008	110.09	110.58	108.95	109.28	32,116,678	-1.95(-1.75%)
Feb 28, 2008	111.22	111.85	110.53	111.22	27,193,876	-0.69(-0.61%)
Feb 27, 2008	111.69	112.77	111.27	111.91	29,612,844	-0.81(-0.72%)
Feb 26, 2008	111.05	113.12	110.77	112.72	28,832,172	+1.43(+1.28%)
Feb 25, 2008	109.91	111.72	109.61	111.30	29,737,496	+1.39(+1.27%)
Feb 22, 2008	109.81	110.27	108.31	109.90	29,103,874	+0.38(+0.35%)
Feb 21, 2008	110.29	110.73	109.22	109.52	30,925,898	-0.55(-0.50%)
Feb 20, 2008	109.29	110.26	108.60	110.07	28,566,744	-0.18(-0.16%)
Feb 19, 2008	111.22	111.44	109.91	110.25	26,151,852	+0.54(+0.49%)
Feb 18, 2008	109.88	110.41	108.89	109.70	5,958,458	+0.00(+0.00%)
Feb 15, 2008	109.88	110.41	108.89	109.70	33,074,304	+0.07(+0.06%)
Feb 14, 2008	110.54	110.96	109.24	109.64	26,718,364	-0.86(-0.78%)
Feb 13, 2008	110.42	111.26	109.44	110.50	29,328,872	+0.42(+0.38%)
Feb 12, 2008	108.93	110.67	108.25	110.08	30,726,196	+1.69(+1.56%)
Feb 11, 2008	107.48	112.24	106.52	108.39	28,892,220	+1.19(+1.11%)
Feb 08, 2008	106.79	112.24	106.52	107.20	31,132,108	-0.83(-0.76%)
Feb 07, 2008	106.87	112.24	107.22	108.02	48,571,240	-1.59(-1.45%)
Feb 06, 2008	109.54	112.24	108.50	109.61	37,515,088	+0.56(+0.52%)
Feb 05, 2008	110.41	112.24	108.50	109.05	36,706,748	-2.66(-2.38%)
Feb 04, 2008	111.97	112.24	108.50	111.71	28,682,216	-0.17(-0.15%)
Feb 01, 2008	111.29	111.94	108.50	111.88	35,096,616	+0.72(+0.65%)
Jan 31, 2008	108.14	111.77	108.50	111.16	46,581,316	+1.09(+0.99%)
Jan 30, 2008	109.80	111.77	109.47	110.07	43,465,920	-0.42(-0.38%)
Jan 29, 2008	111.10	111.77	109.47	110.49	37,552,776	-0.02(-0.02%)
Jan 28, 2008	110.18	111.77	109.47	110.51	29,912,568	+0.84(+0.77%)
Jan 25, 2008	112.17	111.77	109.64	109.67	38,378,952	-1.66(-1.49%)
Jan 24, 2008	111.60	111.67	110.37	111.33	44,210,128	-0.03(-0.03%)
Jan 23, 2008	106.90	111.36	107.50	111.36	56,105,232	+0.81(+0.73%)
Jan 22, 2008	107.89	112.97	107.78	110.55	58,911,784	-2.41(-2.14%)
Jan 21, 2008	114.98	112.97	112.97	112.97	8,802,196	+0.00(+0.00%)
Jan 18, 2008	114.99	114.96	112.44	112.97	48,184,216	-1.23(-1.08%)
Jan 17, 2008	116.72	117.17	114.05	114.20	41,655,392	-2.14(-1.84%)
Jan 16, 2008	116.64	117.60	116.33	116.33	40,858,184	-1.12(-0.96%)
Jan 15, 2008	118.36	119.03	117.20	117.45	37,224,908	-1.58(-1.33%)
Jan 14, 2008	119.46	119.66	118.68	119.03	41,511,628	+0.36(+0.30%)
Jan 11, 2008	120.73	121.57	118.54	118.68	42,476,928	-2.88(-2.37%)
Jan 10, 2008	120.82	121.92	120.98	121.56	38,032,624	-0.02(-0.02%)
Jan 09, 2008	121.07	122.20	120.63	121.58	40,544,460	+0.81(+0.67%)
Jan 08, 2008	121.94	122.55	120.77	120.77	46,615,940	-0.08(-0.06%)
Jan 07, 2008	120.44	120.85	119.09	120.85	37,239,752	+1.75(+1.47%)
Jan 04, 2008	119.86	120.69	119.10	119.10	31,174,650	-1.13(-0.94%)
Jan 03, 2008	120.30	120.97	119.81	120.23	27,532,664	+0.30(+0.25%)
Jan 02, 2008	121.46	121.25	119.44	119.93	32,583,070	-1.33(-1.09%)
Jan 01, 2008	122.20	121.25	121.25	121.25	2,834,880	+0.00(+0.00%)
Dec 31, 2007	122.20	122.43	121.25	121.25	17,730,162	-1.17(-0.96%)
Dec 28, 2007	122.54	122.80	121.91	122.43	19,489,586	-0.03(-0.02%)
Dec 27, 2007	122.85	123.04	122.19	122.45	29,578,588	-0.34(-0.28%)
Dec 26, 2007	122.76	122.88	122.51	122.80	14,619,847	-0.08(-0.07%)
Dec 24, 2007	122.32	123.32	122.49	122.88	8,069,044	+0.39(+0.31%)
Dec 21, 2007	122.10	122.72	121.50	122.49	40,629,688	+1.00(+0.82%)
Dec 20, 2007	122.06	121.95	121.07	121.50	22,140,448	+0.16(+0.13%)
Dec 19, 2007	121.68	122.01	120.98	121.33	25,550,454	+0.13(+0.11%)
Dec 18, 2007	122.26	122.14	120.71	121.20	27,845,276	-0.34(-0.28%)
Dec 17, 2007	122.61	123.33	121.54	121.54	32,027,732	-1.78(-1.45%)
Dec 14, 2007	123.92	124.56	123.33	123.33	31,663,840	-1.23(-0.99%)
Dec 13, 2007	124.51	124.75	123.72	124.56	36,439,544	+0.44(+0.36%)
Dec 12, 2007	124.93	124.97	122.31	124.12	40,170,008	+1.81(+1.48%)
Dec 11, 2007	124.55	124.56	122.31	122.31	31,842,908	-1.82(-1.46%)
Dec 10, 2007	123.80	124.22	123.42	124.13	21,858,760	+0.70(+0.57%)
Dec 07, 2007	123.12	123.74	122.83	123.42	22,078,988	+0.60(+0.49%)
Dec 06, 2007	122.08	122.83	122.01	122.83	22,284,626	+0.52(+0.43%)
Dec 05, 2007	122.06	122.50	121.39	122.31	24,622,600	+0.92(+0.75%)
Dec 04, 2007	122.02	122.37	121.29	121.39	25,284,156	-0.76(-0.62%)
Dec 03, 2007	123.21	123.23	121.90	122.15	27,287,804	-0.15(-0.12%)
Nov 30, 2007	123.45	123.16	121.77	122.30	34,643,104	+0.42(+0.35%)
Nov 29, 2007	121.62	122.03	121.27	121.88	22,723,376	+0.61(+0.50%)
Nov 28, 2007	119.68	121.31	119.30	121.27	35,681,492	+1.97(+1.65%)
Nov 27, 2007	118.67	119.40	117.99	119.30	35,000,916	+1.30(+1.10%)
Nov 26, 2007	120.13	120.17	117.99	117.99	36,015,008	-1.43(-1.20%)
Nov 23, 2007	119.66	119.85	115.41	119.43	16,188,439	+4.02(+3.48%)
Nov 21, 2007	116.51	117.03	115.41	115.41	40,721,236	-1.62(-1.38%)
Nov 20, 2007	116.34	117.56	116.23	117.03	31,546,076	+0.54(+0.46%)
Nov 19, 2007	116.77	117.63	116.16	116.49	29,048,764	-1.13(-0.96%)
Nov 16, 2007	117.26	117.73	116.66	117.63	38,698,244	+0.86(+0.73%)
Nov 15, 2007	116.81	117.81	116.59	116.77	26,733,400	-0.52(-0.45%)
Nov 14, 2007	118.19	118.41	117.26	117.29	32,326,332	-0.63(-0.53%)
Nov 13, 2007	117.35	117.92	115.56	117.92	30,636,456	+2.35(+2.03%)
Nov 12, 2007	115.23	116.65	115.23	115.57	30,638,124	-0.42(-0.36%)
Nov 09, 2007	116.19	117.95	115.99	115.99	36,174,104	-1.96(-1.66%)
Nov 08, 2007	117.20	118.08	116.48	117.95	39,632,424	+1.47(+1.26%)
Nov 07, 2007	118.26	118.46	116.48	116.48	31,578,776	-1.98(-1.67%)
Nov 06, 2007	117.99	118.46	117.64	118.46	25,830,800	+0.80(+0.68%)
Nov 05, 2007	117.28	118.14	117.17	117.67	34,223,576	+0.33(+0.28%)
Nov 02, 2007	117.25	117.34	116.29	117.34	37,011,392	+1.05(+0.90%)
Nov 01, 2007	117.67	118.10	116.29	116.29	36,126,380	-1.63(-1.39%)
Oct 31, 2007	117.47	118.05	117.22	117.92	30,777,992	+0.70(+0.59%)
Oct 30, 2007	117.56	119.23	116.64	117.23	40,662,640	-2.00(-1.68%)
Oct 29, 2007	118.80	119.35	118.60	119.23	28,317,500	+0.59(+0.49%)
Oct 26, 2007	118.54	118.66	118.18	118.64	27,910,314	+0.33(+0.28%)
Oct 25, 2007	118.29	118.90	117.96	118.31	39,716,652	-0.59(-0.50%)
Oct 24, 2007	118.37	119.36	117.66	118.90	30,422,600	-0.45(-0.38%)
Oct 23, 2007	119.62	119.38	118.23	119.35	26,852,216	+1.24(+1.05%)
Oct 19, 2007	120.11	120.33	118.11	118.11	42,762,528	-2.21(-1.84%)
Oct 18, 2007	119.85	120.51	119.87	120.33	20,295,494	+0.35(+0.29%)
Oct 17, 2007	120.53	120.55	119.51	119.98	28,312,092	-0.17(-0.14%)
Oct 16, 2007	120.47	120.99	119.95	120.14	23,646,744	-0.83(-0.69%)
Oct 15, 2007	121.88	122.18	120.52	120.97	26,364,970	-1.20(-0.99%)
Oct 12, 2007	122.14	122.19	121.89	122.18	23,228,914	+0.17(+0.14%)
Oct 11, 2007	122.68	122.84	121.84	122.00	24,776,776	-0.81(-0.66%)
Oct 10, 2007	122.65	123.14	122.59	122.81	19,381,148	+0.20(+0.17%)
Oct 09, 2007	122.52	122.61	121.95	122.61	20,386,944	+0.55(+0.45%)
Oct 08, 2007	121.87	122.48	121.88	122.07	15,839,159	-0.42(-0.34%)
Oct 05, 2007	122.47	122.81	122.19	122.48	25,123,064	+0.30(+0.24%)
Oct 04, 2007	121.92	122.53	121.77	122.19	21,686,420	+0.42(+0.34%)
Oct 03, 2007	122.11	122.30	121.68	121.77	18,935,744	-0.40(-0.33%)
Oct 02, 2007	122.42	122.53	122.00	122.17	22,589,268	-0.34(-0.28%)
Oct 01, 2007	121.77	122.67	121.34	122.51	30,460,396	+1.17(+0.97%)
Sep 28, 2007	120.89	121.39	120.70	121.34	22,819,768	+0.31(+0.26%)
Sep 27, 2007	121.27	121.39	120.84	121.02	20,789,608	-0.04(-0.03%)
Sep 26, 2007	120.83	121.29	120.62	121.06	21,381,782	+0.35(+0.29%)
Sep 25, 2007	120.03	120.91	120.38	120.72	20,825,194	+0.07(+0.06%)
Sep 24, 2007	120.53	121.00	120.33	120.64	23,632,094	-0.17(-0.14%)
Sep 21, 2007	121.31	121.31	119.93	120.81	34,389,664	+0.88(+0.73%)
Sep 20, 2007	119.68	120.30	119.82	119.93	20,447,164	+0.06(+0.05%)
Sep 19, 2007	120.03	120.10	119.41	119.87	32,089,998	+0.41(+0.34%)
Sep 18, 2007	117.57	119.53	117.54	119.46	27,979,020	+1.92(+1.63%)
Sep 17, 2007	117.34	118.05	117.37	117.54	20,050,454	-0.50(-0.43%)
Sep 14, 2007	117.58	118.09	117.21	118.05	20,643,910	-0.05(-0.04%)
Sep 13, 2007	117.59	118.47	117.64	118.09	21,048,440	+0.45(+0.38%)
Sep 12, 2007	116.92	117.85	117.10	117.64	25,701,544	+0.33(+0.28%)
Sep 11, 2007	116.06	117.31	115.50	117.31	27,946,160	+1.81(+1.57%)
Sep 10, 2007	115.66	116.08	114.93	115.50	26,309,480	+0.47(+0.41%)
Sep 07, 2007	116.14	116.31	114.96	115.03	26,575,866	-1.28(-1.10%)
Sep 06, 2007	115.21	116.45	115.35	116.31	24,484,216	+0.96(+0.83%)
Sep 05, 2007	115.19	115.69	114.85	115.35	22,519,988	-0.34(-0.29%)
Sep 04, 2007	114.74	115.94	114.58	115.69	25,139,602	+0.88(+0.76%)
Aug 31, 2007	114.58	115.23	113.52	114.81	22,403,676	+1.29(+1.14%)
Aug 30, 2007	113.00	114.19	113.08	113.52	21,866,820	-0.28(-0.24%)
Aug 29, 2007	113.07	113.80	112.57	113.80	22,807,540	+1.23(+1.09%)
Aug 28, 2007	113.76	114.31	112.57	112.57	24,486,216	-1.74(-1.52%)
Aug 27, 2007	114.65	115.10	114.05	114.31	20,284,374	-0.67(-0.58%)
Aug 24, 2007	113.72	114.97	113.57	114.97	28,185,872	+1.41(+1.24%)
Aug 23, 2007	114.32	114.09	112.94	113.57	25,865,024	+0.08(+0.07%)
Aug 22, 2007	113.17	113.64	112.45	113.49	22,903,328	+1.05(+0.93%)
Aug 21, 2007	112.28	112.77	112.27	112.45	23,292,160	-0.27(-0.24%)
Aug 20, 2007	112.97	113.39	112.17	112.72	23,358,880	-0.04(-0.04%)
Aug 17, 2007	111.38	112.76	110.53	112.76	43,807,088	+2.23(+2.02%)
Aug 16, 2007	108.65	110.77	108.84	110.53	50,570,424	+0.51(+0.47%)
Aug 15, 2007	110.48	111.80	110.01	110.01	30,703,916	-1.46(-1.31%)
Aug 14, 2007	112.82	113.08	111.37	111.47	27,714,016	-1.60(-1.42%)
Aug 13, 2007	113.68	114.29	113.01	113.08	32,475,884	-1.21(-1.06%)
Aug 10, 2007	113.52	114.47	113.07	114.28	40,172,896	-0.19(-0.16%)
Aug 09, 2007	114.97	115.76	114.18	114.47	48,442,960	-1.19(-1.03%)
Aug 08, 2007	116.39	116.86	114.91	115.66	43,124,196	+0.56(+0.49%)
Aug 07, 2007	114.33	115.63	114.09	115.10	39,024,352	+0.50(+0.44%)
Aug 06, 2007	113.18	114.60	111.87	114.60	42,307,832	+1.83(+1.63%)
Aug 03, 2007	112.77	113.52	112.58	112.77	31,297,786	-0.75(-0.67%)
Aug 02, 2007	113.23	113.78	113.06	113.52	33,676,724	+0.40(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.