Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 111.20 | 113.16 | 110.92 | 111.63 | 2,162,991 | +2.25(+2.06%) |
Nov 29, 2007 | 108.20 | 110.70 | 107.63 | 109.38 | 755,592 | +0.61(+0.56%) |
Nov 28, 2007 | 105.63 | 109.29 | 105.24 | 108.77 | 759,149 | +3.74(+3.56%) |
Nov 27, 2007 | 103.40 | 106.09 | 103.40 | 105.03 | 801,300 | +1.60(+1.55%) |
Nov 26, 2007 | 107.03 | 107.03 | 103.43 | 103.43 | 635,121 | -3.81(-3.55%) |
Nov 23, 2007 | 106.42 | 107.55 | 105.75 | 107.24 | 257,200 | +1.83(+1.74%) |
Nov 21, 2007 | 104.92 | 106.28 | 104.53 | 105.41 | 779,926 | -0.59(-0.56%) |
Nov 20, 2007 | 108.80 | 109.28 | 104.69 | 106.00 | 1,560,800 | -2.43(-2.24%) |
Nov 19, 2007 | 110.76 | 111.79 | 108.34 | 108.43 | 985,477 | -3.21(-2.88%) |
Nov 16, 2007 | 114.00 | 114.92 | 110.79 | 111.64 | 1,108,600 | -2.33(-2.04%) |
Nov 15, 2007 | 114.52 | 115.87 | 113.50 | 113.97 | 831,400 | -0.86(-0.75%) |
Nov 14, 2007 | 118.06 | 118.39 | 114.55 | 114.83 | 671,440 | -2.92(-2.48%) |
Nov 13, 2007 | 115.20 | 118.10 | 114.71 | 117.75 | 506,400 | +3.14(+2.74%) |
Nov 12, 2007 | 113.25 | 117.04 | 113.25 | 114.61 | 526,800 | +0.93(+0.82%) |
Nov 09, 2007 | 116.30 | 116.30 | 113.63 | 113.68 | 908,500 | -3.99(-3.39%) |
Nov 08, 2007 | 118.16 | 118.99 | 115.04 | 117.67 | 796,200 | -1.25(-1.05%) |
Nov 07, 2007 | 119.90 | 121.15 | 118.92 | 118.92 | 528,200 | -2.26(-1.86%) |
Nov 06, 2007 | 118.85 | 121.37 | 118.49 | 121.18 | 740,300 | +2.30(+1.93%) |
Nov 05, 2007 | 120.89 | 120.89 | 118.02 | 118.88 | 694,450 | -2.27(-1.87%) |
Nov 02, 2007 | 121.82 | 122.00 | 119.96 | 121.15 | 570,000 | -0.51(-0.42%) |
Nov 01, 2007 | 123.00 | 123.65 | 121.37 | 121.66 | 745,700 | -2.75(-2.21%) |
Oct 31, 2007 | 124.20 | 125.75 | 122.73 | 124.41 | 661,100 | +0.77(+0.62%) |
Oct 30, 2007 | 123.27 | 124.25 | 123.02 | 123.64 | 367,800 | +0.04(+0.03%) |
Oct 29, 2007 | 123.74 | 125.00 | 123.24 | 123.60 | 454,000 | +0.52(+0.42%) |
Oct 26, 2007 | 124.10 | 124.23 | 121.61 | 123.08 | 583,800 | +0.58(+0.47%) |
Oct 25, 2007 | 122.03 | 124.77 | 121.00 | 122.50 | 912,900 | +0.49(+0.40%) |
Oct 24, 2007 | 119.00 | 122.49 | 118.80 | 122.01 | 1,059,700 | +2.35(+1.96%) |
Oct 23, 2007 | 120.60 | 120.97 | 118.67 | 119.66 | 653,300 | -0.50(-0.42%) |
Oct 22, 2007 | 117.00 | 120.59 | 117.00 | 120.16 | 680,100 | +1.49(+1.26%) |
Oct 19, 2007 | 121.29 | 121.29 | 118.54 | 118.67 | 1,000,800 | -2.62(-2.16%) |
Oct 18, 2007 | 120.70 | 121.95 | 119.41 | 121.29 | 933,300 | +0.29(+0.24%) |
Oct 17, 2007 | 121.65 | 121.93 | 119.69 | 121.00 | 1,095,200 | +0.01(+0.01%) |
Oct 16, 2007 | 122.02 | 122.98 | 120.30 | 120.99 | 709,600 | -1.15(-0.94%) |
Oct 15, 2007 | 123.88 | 124.68 | 121.69 | 122.14 | 658,000 | -1.56(-1.26%) |
Oct 12, 2007 | 123.83 | 125.00 | 122.82 | 123.70 | 486,300 | +0.36(+0.29%) |
Oct 11, 2007 | 123.95 | 124.68 | 122.38 | 123.34 | 690,900 | +0.03(+0.02%) |
Oct 10, 2007 | 122.77 | 123.50 | 121.66 | 123.31 | 714,600 | +0.34(+0.28%) |
Oct 09, 2007 | 123.70 | 123.90 | 121.82 | 122.97 | 735,600 | -0.40(-0.32%) |
Oct 08, 2007 | 124.80 | 125.17 | 122.66 | 123.37 | 782,100 | -1.22(-0.98%) |
Oct 05, 2007 | 121.85 | 125.54 | 121.67 | 124.59 | 807,300 | +4.09(+3.39%) |
Oct 04, 2007 | 122.12 | 122.23 | 119.77 | 120.50 | 662,600 | -1.35(-1.11%) |
Oct 03, 2007 | 118.65 | 122.29 | 118.65 | 121.85 | 1,183,600 | +2.54(+2.13%) |
Oct 02, 2007 | 116.90 | 119.89 | 116.63 | 119.31 | 1,239,700 | +2.79(+2.39%) |
Oct 01, 2007 | 115.90 | 117.21 | 115.69 | 116.52 | 1,023,600 | +0.38(+0.33%) |
Sep 28, 2007 | 115.80 | 116.19 | 115.03 | 116.14 | 716,200 | +0.70(+0.61%) |
Sep 27, 2007 | 114.79 | 116.00 | 114.65 | 115.44 | 710,800 | +0.97(+0.85%) |
Sep 26, 2007 | 114.06 | 115.10 | 113.14 | 114.47 | 673,500 | +0.72(+0.63%) |
Sep 25, 2007 | 114.80 | 114.84 | 112.01 | 113.75 | 747,900 | -1.63(-1.41%) |
Sep 24, 2007 | 113.51 | 115.79 | 113.51 | 115.38 | 693,800 | +1.47(+1.29%) |
Sep 21, 2007 | 113.97 | 114.22 | 112.44 | 113.91 | 908,700 | -0.12(-0.11%) |
Sep 20, 2007 | 114.85 | 115.72 | 112.79 | 114.03 | 787,300 | -0.51(-0.45%) |
Sep 19, 2007 | 115.65 | 117.09 | 112.98 | 114.54 | 1,037,700 | +1.42(+1.26%) |
Sep 18, 2007 | 107.10 | 113.67 | 107.10 | 113.12 | 1,790,200 | +4.50(+4.14%) |
Sep 17, 2007 | 109.25 | 109.88 | 107.80 | 108.62 | 781,600 | -1.28(-1.16%) |
Sep 14, 2007 | 108.52 | 111.05 | 107.60 | 109.90 | 772,900 | +0.78(+0.71%) |
Sep 13, 2007 | 108.45 | 110.61 | 108.36 | 109.12 | 1,004,600 | +0.76(+0.70%) |
Sep 12, 2007 | 110.50 | 110.93 | 108.07 | 108.36 | 1,141,900 | -2.49(-2.25%) |
Sep 11, 2007 | 110.43 | 111.35 | 110.07 | 110.85 | 852,600 | +0.37(+0.33%) |
Sep 10, 2007 | 112.00 | 112.39 | 109.03 | 110.48 | 1,133,800 | -1.01(-0.91%) |
Sep 07, 2007 | 113.30 | 113.52 | 111.37 | 111.49 | 1,013,100 | -3.20(-2.79%) |
Sep 06, 2007 | 115.05 | 115.50 | 112.97 | 114.69 | 841,800 | +0.12(+0.10%) |
Sep 05, 2007 | 117.85 | 117.97 | 114.21 | 114.57 | 1,391,100 | -4.40(-3.70%) |
Sep 04, 2007 | 121.19 | 121.21 | 118.69 | 118.97 | 833,500 | -2.32(-1.91%) |
Aug 31, 2007 | 121.75 | 122.42 | 119.77 | 121.29 | 563,000 | +1.06(+0.88%) |
Aug 30, 2007 | 119.70 | 121.18 | 119.38 | 120.23 | 412,600 | -1.12(-0.92%) |
Aug 29, 2007 | 117.80 | 121.35 | 116.86 | 121.35 | 1,068,900 | +5.75(+4.97%) |
Aug 28, 2007 | 120.50 | 120.60 | 115.59 | 115.60 | 789,800 | -5.50(-4.54%) |
Aug 27, 2007 | 123.23 | 124.04 | 120.95 | 121.10 | 433,100 | -2.16(-1.75%) |
Aug 24, 2007 | 120.50 | 123.26 | 120.27 | 123.26 | 365,800 | +2.56(+2.12%) |
Aug 23, 2007 | 123.40 | 123.52 | 120.20 | 120.70 | 464,700 | -2.06(-1.68%) |
Aug 22, 2007 | 121.20 | 123.14 | 120.43 | 122.76 | 607,800 | +2.96(+2.47%) |
Aug 21, 2007 | 118.80 | 120.50 | 117.85 | 119.80 | 428,900 | +1.05(+0.88%) |
Aug 20, 2007 | 118.35 | 120.37 | 117.50 | 118.75 | 709,200 | +0.58(+0.49%) |
Aug 17, 2007 | 116.03 | 118.72 | 115.35 | 118.17 | 1,024,300 | +5.01(+4.43%) |
Aug 16, 2007 | 114.00 | 114.66 | 111.46 | 113.16 | 1,464,400 | -1.01(-0.88%) |
Aug 15, 2007 | 115.94 | 117.10 | 114.11 | 114.17 | 731,400 | -1.51(-1.31%) |
Aug 14, 2007 | 118.36 | 119.25 | 115.63 | 115.68 | 614,300 | -3.13(-2.63%) |
Aug 13, 2007 | 116.65 | 120.71 | 116.46 | 118.81 | 812,700 | +2.93(+2.53%) |
Aug 10, 2007 | 115.52 | 117.35 | 111.78 | 115.88 | 1,288,500 | -0.81(-0.69%) |
Aug 09, 2007 | 119.86 | 120.55 | 116.21 | 116.69 | 1,791,900 | -5.59(-4.57%) |
Aug 08, 2007 | 124.11 | 125.96 | 121.15 | 122.28 | 1,128,300 | -1.46(-1.18%) |
Aug 07, 2007 | 123.70 | 124.81 | 121.53 | 123.74 | 1,061,900 | -0.63(-0.51%) |
Aug 06, 2007 | 122.55 | 124.37 | 121.00 | 124.37 | 781,200 | +1.54(+1.25%) |
Aug 03, 2007 | 123.92 | 127.88 | 122.66 | 122.83 | 1,017,100 | -5.05(-3.95%) |
Aug 02, 2007 | 126.20 | 128.23 | 126.20 | 127.88 | 722,400 | +1.57(+1.24%) |
Aug 01, 2007 | 127.05 | 127.79 | 124.29 | 126.31 | 887,503 | -0.50(-0.39%) |
Jul 31, 2007 | 129.92 | 130.12 | 126.81 | 126.81 | 788,100 | -2.58(-1.99%) |
Jul 30, 2007 | 127.30 | 129.86 | 125.56 | 129.39 | 1,087,300 | +1.94(+1.52%) |
Jul 27, 2007 | 128.10 | 129.41 | 127.35 | 127.45 | 1,098,100 | +0.22(+0.17%) |
Jul 26, 2007 | 128.50 | 128.95 | 125.30 | 127.23 | 845,085 | -1.82(-1.41%) |
Jul 25, 2007 | 131.36 | 131.42 | 128.20 | 129.05 | 953,700 | -2.26(-1.72%) |
Jul 24, 2007 | 132.95 | 133.25 | 131.22 | 131.31 | 702,235 | -2.30(-1.72%) |
Jul 23, 2007 | 134.60 | 134.87 | 133.15 | 133.61 | 405,400 | -0.11(-0.08%) |
Jul 20, 2007 | 135.80 | 135.80 | 133.46 | 133.72 | 718,100 | -1.94(-1.43%) |
Jul 19, 2007 | 134.95 | 135.84 | 134.50 | 135.66 | 427,700 | +1.23(+0.91%) |
Jul 18, 2007 | 134.45 | 135.22 | 132.99 | 134.43 | 674,900 | -1.17(-0.86%) |
Jul 17, 2007 | 134.95 | 135.63 | 134.31 | 135.60 | 440,800 | +0.45(+0.33%) |
Jul 16, 2007 | 135.40 | 136.14 | 134.52 | 135.15 | 326,200 | -0.73(-0.54%) |
Jul 13, 2007 | 134.15 | 135.96 | 134.04 | 135.88 | 330,100 | +1.23(+0.91%) |
Jul 12, 2007 | 133.00 | 135.50 | 131.86 | 134.65 | 970,600 | -0.85(-0.63%) |
Jul 11, 2007 | 134.96 | 136.17 | 134.55 | 135.50 | 606,700 | +0.54(+0.40%) |
Jul 10, 2007 | 138.00 | 138.00 | 134.96 | 134.96 | 665,998 | -3.51(-2.53%) |
Jul 09, 2007 | 139.75 | 139.89 | 138.05 | 138.47 | 337,000 | -1.45(-1.04%) |
Jul 06, 2007 | 140.10 | 140.29 | 139.02 | 139.92 | 528,100 | -0.18(-0.13%) |
Jul 05, 2007 | 138.48 | 140.10 | 138.09 | 140.10 | 365,600 | +1.63(+1.18%) |
Jul 03, 2007 | 137.95 | 139.99 | 137.95 | 138.47 | 205,200 | +0.69(+0.50%) |
Jul 02, 2007 | 137.40 | 138.03 | 137.02 | 137.78 | 315,200 | +1.16(+0.85%) |
Jun 29, 2007 | 136.98 | 137.75 | 135.87 | 136.62 | 463,500 | -0.30(-0.22%) |
Jun 28, 2007 | 136.97 | 137.91 | 136.53 | 136.92 | 459,700 | -0.27(-0.20%) |
Jun 27, 2007 | 135.90 | 137.20 | 135.51 | 137.19 | 606,700 | +1.19(+0.87%) |
Jun 26, 2007 | 137.12 | 137.51 | 136.00 | 136.00 | 673,580 | -1.04(-0.76%) |
Jun 25, 2007 | 137.13 | 138.30 | 136.58 | 137.04 | 610,000 | -0.05(-0.04%) |
Jun 22, 2007 | 137.09 | 138.35 | 137.05 | 137.09 | 828,200 | +0.09(+0.07%) |
Jun 21, 2007 | 137.72 | 137.86 | 136.65 | 137.00 | 1,036,100 | -0.72(-0.52%) |
Jun 20, 2007 | 139.00 | 139.15 | 137.72 | 137.72 | 572,500 | -1.48(-1.06%) |
Jun 19, 2007 | 139.32 | 139.70 | 137.75 | 139.20 | 818,000 | -0.11(-0.08%) |
Jun 18, 2007 | 138.55 | 140.20 | 137.85 | 139.31 | 973,600 | +1.92(+1.40%) |
Jun 15, 2007 | 137.25 | 138.66 | 136.84 | 137.39 | 781,300 | +0.78(+0.57%) |
Jun 14, 2007 | 137.25 | 137.64 | 136.05 | 136.61 | 852,600 | -1.13(-0.82%) |
Jun 13, 2007 | 134.76 | 137.74 | 134.58 | 137.74 | 989,800 | +3.53(+2.63%) |
Jun 12, 2007 | 134.42 | 136.30 | 133.98 | 134.21 | 1,166,600 | -0.21(-0.16%) |
Jun 11, 2007 | 132.17 | 134.75 | 131.25 | 134.42 | 1,089,800 | +2.74(+2.08%) |
Jun 08, 2007 | 131.16 | 131.91 | 130.99 | 131.68 | 933,000 | +0.24(+0.18%) |
Jun 07, 2007 | 133.00 | 133.65 | 131.34 | 131.44 | 1,339,400 | -0.26(-0.20%) |
Jun 06, 2007 | 132.17 | 132.17 | 131.00 | 131.70 | 907,300 | -0.47(-0.36%) |
Jun 05, 2007 | 131.79 | 132.40 | 130.52 | 132.17 | 1,392,700 | +0.38(+0.29%) |
Jun 04, 2007 | 130.09 | 131.99 | 129.89 | 131.79 | 1,145,100 | +1.70(+1.31%) |
Jun 01, 2007 | 128.70 | 130.09 | 128.30 | 130.09 | 883,651 | +1.46(+1.14%) |
May 31, 2007 | 128.95 | 129.37 | 127.56 | 128.63 | 1,203,300 | +0.06(+0.05%) |
May 30, 2007 | 127.60 | 128.57 | 126.88 | 128.57 | 1,082,701 | +0.97(+0.76%) |
May 29, 2007 | 127.10 | 127.76 | 126.73 | 127.60 | 901,700 | +0.57(+0.45%) |
May 25, 2007 | 126.01 | 127.18 | 126.01 | 127.03 | 837,400 | +1.02(+0.81%) |
May 24, 2007 | 127.13 | 128.25 | 125.81 | 126.01 | 1,447,769 | -0.32(-0.25%) |
May 23, 2007 | 131.01 | 131.75 | 126.33 | 126.33 | 2,401,978 | -5.78(-4.38%) |
May 22, 2007 | 134.20 | 134.12 | 131.10 | 132.11 | 1,264,000 | -1.88(-1.40%) |
May 21, 2007 | 134.75 | 135.76 | 133.79 | 133.99 | 988,000 | -0.52(-0.39%) |
May 18, 2007 | 133.40 | 134.51 | 133.17 | 134.51 | 572,800 | +1.66(+1.25%) |
May 17, 2007 | 131.67 | 133.31 | 131.24 | 132.85 | 538,600 | +1.18(+0.90%) |
May 16, 2007 | 130.46 | 131.96 | 130.37 | 131.67 | 602,800 | +1.41(+1.08%) |
May 15, 2007 | 134.84 | 132.63 | 130.24 | 130.26 | 1,129,400 | -3.43(-2.57%) |
May 14, 2007 | 134.80 | 135.34 | 133.50 | 133.69 | 463,000 | -1.11(-0.82%) |
May 11, 2007 | 133.92 | 135.31 | 133.85 | 134.80 | 421,200 | +1.13(+0.85%) |
May 10, 2007 | 135.10 | 135.74 | 133.67 | 133.67 | 688,700 | -1.43(-1.06%) |
May 09, 2007 | 132.46 | 135.40 | 132.46 | 135.10 | 623,800 | +2.64(+1.99%) |
May 08, 2007 | 132.73 | 132.94 | 131.80 | 132.46 | 568,400 | -0.06(-0.05%) |
May 07, 2007 | 132.42 | 132.84 | 131.95 | 132.52 | 256,295 | +0.22(+0.17%) |
May 04, 2007 | 132.98 | 133.21 | 131.94 | 132.30 | 408,300 | -0.68(-0.51%) |
May 03, 2007 | 132.72 | 133.53 | 131.50 | 132.98 | 496,400 | +0.27(+0.20%) |
May 02, 2007 | 133.50 | 134.35 | 132.61 | 132.71 | 629,000 | -0.79(-0.59%) |
May 01, 2007 | 133.65 | 133.80 | 131.52 | 133.50 | 537,233 | +0.46(+0.35%) |
Apr 30, 2007 | 133.19 | 134.58 | 133.04 | 133.04 | 586,400 | -0.15(-0.11%) |
Apr 27, 2007 | 133.86 | 133.86 | 132.96 | 133.19 | 372,200 | -0.69(-0.52%) |
Apr 26, 2007 | 134.12 | 135.72 | 133.84 | 133.88 | 430,200 | -1.61(-1.19%) |
Apr 25, 2007 | 136.75 | 137.66 | 135.33 | 135.49 | 736,700 | +1.92(+1.44%) |
Apr 24, 2007 | 134.24 | 134.24 | 131.92 | 133.57 | 526,700 | -0.54(-0.40%) |
Apr 23, 2007 | 133.74 | 134.55 | 133.60 | 134.11 | 284,300 | +0.38(+0.28%) |
Apr 20, 2007 | 132.95 | 133.81 | 132.36 | 133.73 | 393,500 | +1.72(+1.30%) |
Apr 19, 2007 | 131.30 | 132.40 | 130.93 | 132.01 | 349,100 | +0.36(+0.27%) |
Apr 18, 2007 | 131.68 | 132.27 | 130.59 | 131.65 | 445,383 | -0.28(-0.21%) |
Apr 17, 2007 | 132.70 | 132.92 | 131.05 | 131.93 | 396,100 | -0.61(-0.46%) |
Apr 16, 2007 | 131.00 | 132.81 | 131.00 | 132.54 | 514,400 | +1.93(+1.48%) |
Apr 13, 2007 | 130.82 | 130.83 | 129.55 | 130.61 | 378,200 | -0.21(-0.16%) |
Apr 12, 2007 | 129.65 | 131.19 | 128.53 | 130.82 | 533,299 | +0.40(+0.31%) |
Apr 11, 2007 | 130.42 | 131.69 | 129.99 | 130.42 | 594,000 | +0.00(+0.00%) |
Apr 10, 2007 | 130.19 | 131.61 | 130.19 | 130.42 | 543,800 | +0.24(+0.18%) |
Apr 09, 2007 | 129.69 | 130.38 | 129.50 | 130.18 | 322,800 | +0.55(+0.42%) |
Apr 05, 2007 | 129.37 | 130.10 | 129.01 | 129.63 | 227,500 | +0.25(+0.19%) |
Apr 04, 2007 | 128.90 | 129.87 | 128.50 | 129.38 | 993,508 | +0.04(+0.03%) |
Apr 03, 2007 | 129.45 | 130.60 | 129.25 | 129.34 | 825,700 | +0.36(+0.28%) |
Apr 02, 2007 | 128.14 | 129.30 | 128.03 | 128.98 | 821,800 | +0.84(+0.66%) |
Mar 30, 2007 | 127.70 | 128.47 | 126.85 | 128.14 | 524,100 | +0.46(+0.36%) |
Mar 29, 2007 | 127.55 | 128.32 | 126.92 | 127.68 | 704,200 | +0.15(+0.12%) |
Mar 28, 2007 | 128.44 | 128.44 | 127.01 | 127.53 | 567,900 | -1.15(-0.89%) |
Mar 27, 2007 | 128.60 | 129.15 | 128.20 | 128.68 | 377,800 | -0.34(-0.26%) |
Mar 26, 2007 | 129.06 | 129.18 | 127.90 | 129.02 | 305,000 | -0.04(-0.03%) |
Mar 23, 2007 | 128.20 | 129.49 | 127.69 | 129.06 | 365,200 | +0.96(+0.75%) |
Mar 22, 2007 | 127.50 | 128.60 | 127.36 | 128.10 | 363,000 | +0.69(+0.54%) |
Mar 21, 2007 | 126.72 | 127.50 | 126.56 | 127.41 | 687,267 | +0.94(+0.74%) |
Mar 20, 2007 | 125.01 | 126.55 | 124.93 | 126.47 | 360,600 | +1.46(+1.17%) |
Mar 19, 2007 | 125.13 | 126.00 | 124.82 | 125.01 | 612,400 | +0.41(+0.33%) |
Mar 16, 2007 | 125.06 | 125.14 | 124.00 | 124.60 | 507,600 | -0.46(-0.37%) |
Mar 15, 2007 | 124.26 | 125.33 | 124.25 | 125.06 | 566,500 | +0.74(+0.60%) |
Mar 14, 2007 | 125.58 | 125.76 | 122.17 | 124.32 | 739,900 | -1.26(-1.00%) |
Mar 13, 2007 | 127.34 | 127.21 | 125.50 | 125.58 | 616,400 | -1.76(-1.38%) |
Mar 12, 2007 | 126.96 | 127.69 | 126.06 | 127.34 | 297,800 | +0.06(+0.05%) |
Mar 09, 2007 | 127.50 | 127.90 | 126.57 | 127.28 | 489,300 | +0.97(+0.77%) |
Mar 08, 2007 | 126.15 | 126.94 | 125.85 | 126.31 | 512,200 | +0.64(+0.51%) |
Mar 07, 2007 | 123.70 | 125.95 | 123.40 | 125.67 | 787,890 | +1.97(+1.59%) |
Mar 06, 2007 | 122.80 | 123.90 | 121.76 | 123.70 | 673,500 | +2.13(+1.75%) |
Mar 05, 2007 | 122.03 | 123.00 | 121.52 | 121.57 | 691,800 | -0.96(-0.78%) |
Mar 02, 2007 | 124.80 | 124.94 | 122.37 | 122.53 | 743,700 | -2.27(-1.82%) |
Mar 01, 2007 | 124.60 | 125.39 | 123.05 | 124.80 | 973,307 | -0.66(-0.53%) |
Feb 28, 2007 | 124.10 | 126.48 | 123.85 | 125.46 | 1,360,900 | +1.46(+1.18%) |
Feb 27, 2007 | 129.00 | 129.00 | 123.17 | 124.00 | 1,888,100 | -7.41(-5.64%) |
Feb 26, 2007 | 131.01 | 132.22 | 130.87 | 131.41 | 1,610,832 | +0.41(+0.31%) |
Feb 23, 2007 | 130.32 | 131.12 | 129.77 | 131.00 | 704,900 | +1.17(+0.90%) |
Feb 22, 2007 | 129.13 | 129.91 | 128.90 | 129.83 | 627,200 | +1.56(+1.22%) |
Feb 21, 2007 | 127.93 | 128.58 | 127.08 | 128.27 | 425,800 | +0.33(+0.26%) |
Feb 20, 2007 | 127.05 | 128.00 | 126.83 | 127.94 | 291,500 | +1.12(+0.88%) |
Feb 16, 2007 | 127.23 | 127.60 | 126.55 | 126.82 | 323,800 | -0.67(-0.53%) |
Feb 15, 2007 | 127.61 | 127.95 | 127.00 | 127.49 | 369,200 | -0.30(-0.23%) |
Feb 14, 2007 | 127.81 | 127.91 | 127.24 | 127.79 | 315,831 | +0.23(+0.18%) |
Feb 13, 2007 | 126.55 | 127.70 | 126.55 | 127.56 | 326,486 | +0.86(+0.68%) |
Feb 12, 2007 | 125.60 | 126.84 | 125.60 | 126.70 | 289,948 | +1.14(+0.91%) |
Feb 09, 2007 | 126.78 | 127.14 | 125.28 | 125.56 | 242,200 | -1.06(-0.84%) |
Feb 08, 2007 | 127.00 | 127.00 | 125.90 | 126.62 | 367,000 | -0.73(-0.57%) |
Feb 07, 2007 | 127.50 | 128.00 | 126.94 | 127.35 | 347,600 | -0.10(-0.08%) |
Feb 06, 2007 | 126.42 | 127.59 | 126.15 | 127.45 | 234,600 | +1.04(+0.82%) |
Feb 05, 2007 | 126.65 | 127.31 | 125.90 | 126.41 | 345,000 | -0.44(-0.35%) |
Feb 02, 2007 | 126.99 | 127.43 | 126.32 | 126.85 | 269,900 | +0.11(+0.09%) |
Feb 01, 2007 | 125.88 | 126.97 | 125.34 | 126.74 | 438,600 | +1.11(+0.88%) |
Jan 31, 2007 | 123.37 | 126.00 | 123.27 | 125.63 | 578,600 | +2.24(+1.82%) |
Jan 30, 2007 | 124.58 | 124.78 | 123.03 | 123.39 | 435,500 | -1.13(-0.91%) |
Jan 29, 2007 | 124.85 | 125.40 | 124.16 | 124.52 | 317,700 | -0.23(-0.18%) |
Jan 26, 2007 | 124.64 | 125.13 | 123.94 | 124.75 | 431,700 | +0.31(+0.25%) |
Jan 25, 2007 | 125.40 | 125.40 | 124.43 | 124.44 | 603,800 | -1.08(-0.86%) |
Jan 24, 2007 | 125.10 | 125.77 | 124.90 | 125.52 | 362,900 | +0.57(+0.46%) |
Jan 23, 2007 | 124.70 | 126.14 | 124.60 | 124.95 | 487,100 | +0.24(+0.19%) |
Jan 22, 2007 | 124.85 | 125.14 | 124.17 | 124.71 | 519,700 | -0.38(-0.30%) |
Jan 19, 2007 | 124.94 | 125.41 | 123.20 | 125.09 | 551,300 | +1.22(+0.98%) |
Jan 18, 2007 | 123.73 | 124.23 | 123.56 | 123.87 | 601,000 | +0.31(+0.25%) |
Jan 17, 2007 | 123.35 | 124.34 | 123.33 | 123.56 | 542,200 | -0.18(-0.15%) |
Jan 16, 2007 | 124.61 | 125.28 | 123.39 | 123.74 | 443,600 | -0.87(-0.70%) |
Jan 12, 2007 | 124.87 | 125.32 | 122.84 | 124.61 | 520,900 | -0.25(-0.20%) |
Jan 11, 2007 | 120.94 | 124.94 | 120.92 | 124.86 | 832,700 | +4.04(+3.34%) |
Jan 10, 2007 | 121.61 | 121.61 | 120.17 | 120.82 | 475,900 | -0.79(-0.65%) |
Jan 09, 2007 | 119.10 | 122.21 | 119.00 | 121.61 | 780,900 | +2.76(+2.32%) |
Jan 08, 2007 | 118.75 | 118.99 | 117.87 | 118.85 | 298,300 | +0.02(+0.02%) |
Jan 05, 2007 | 119.30 | 119.90 | 118.39 | 118.83 | 544,300 | -0.77(-0.64%) |
Jan 04, 2007 | 118.61 | 120.25 | 118.35 | 119.60 | 734,700 | +0.99(+0.83%) |
Jan 03, 2007 | 115.94 | 120.05 | 115.94 | 118.61 | 1,421,500 | +3.05(+2.64%) |
Dec 29, 2006 | 116.41 | 117.27 | 115.42 | 115.56 | 339,600 | -0.85(-0.73%) |
Dec 28, 2006 | 116.59 | 117.20 | 116.30 | 116.41 | 225,800 | -0.38(-0.33%) |
Dec 27, 2006 | 116.69 | 117.00 | 116.15 | 116.79 | 365,900 | +0.17(+0.15%) |
Dec 26, 2006 | 116.39 | 116.67 | 115.68 | 116.62 | 349,200 | +0.12(+0.10%) |
Dec 22, 2006 | 116.50 | 116.81 | 115.88 | 116.50 | 237,800 | -0.10(-0.09%) |
Dec 21, 2006 | 117.20 | 117.91 | 116.36 | 116.60 | 482,700 | -0.45(-0.38%) |
Dec 20, 2006 | 117.50 | 117.98 | 116.88 | 117.05 | 523,100 | -0.35(-0.30%) |
Dec 19, 2006 | 116.25 | 117.80 | 115.36 | 117.40 | 759,500 | +1.18(+1.02%) |
Dec 18, 2006 | 117.00 | 117.05 | 115.86 | 116.22 | 318,500 | -0.77(-0.66%) |
Dec 15, 2006 | 118.38 | 119.50 | 116.97 | 116.99 | 739,700 | -0.51(-0.43%) |
Dec 14, 2006 | 117.00 | 117.99 | 116.86 | 117.50 | 476,100 | +0.50(+0.43%) |
Dec 13, 2006 | 117.40 | 117.79 | 116.73 | 117.00 | 471,700 | -0.09(-0.08%) |
Dec 12, 2006 | 117.51 | 117.94 | 116.45 | 117.09 | 594,900 | -0.70(-0.59%) |
Dec 11, 2006 | 117.73 | 117.99 | 117.30 | 117.79 | 470,700 | +0.06(+0.05%) |
Dec 08, 2006 | 117.65 | 118.29 | 117.02 | 117.73 | 890,600 | +0.08(+0.07%) |
Dec 07, 2006 | 119.85 | 119.99 | 117.54 | 117.65 | 839,300 | -1.76(-1.47%) |
Dec 06, 2006 | 118.75 | 120.37 | 117.83 | 119.41 | 1,045,800 | +0.12(+0.10%) |
Dec 05, 2006 | 117.25 | 120.36 | 115.09 | 119.29 | 2,491,900 | +4.82(+4.21%) |
Dec 04, 2006 | 113.95 | 115.25 | 113.81 | 114.47 | 771,300 | +1.09(+0.96%) |