Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 120.16 | 120.16 | 113.43 | 116.82 | 1,499,513 | -0.40(-0.34%) |
Jun 27, 2008 | 120.48 | 120.95 | 116.56 | 117.21 | 4,416,767 | -2.05(-1.72%) |
Jun 26, 2008 | 122.76 | 123.12 | 119.01 | 119.26 | 974,483 | -5.84(-4.67%) |
Jun 25, 2008 | 127.74 | 129.64 | 124.24 | 125.10 | 1,122,289 | -3.02(-2.35%) |
Jun 24, 2008 | 133.77 | 133.77 | 126.51 | 128.12 | 1,106,758 | -3.59(-2.73%) |
Jun 23, 2008 | 135.05 | 136.02 | 130.25 | 131.71 | 1,120,967 | +1.69(+1.30%) |
Jun 20, 2008 | 134.77 | 135.13 | 128.08 | 130.02 | 884,116 | -5.96(-4.38%) |
Jun 19, 2008 | 134.97 | 136.32 | 131.84 | 135.98 | 797,180 | +0.71(+0.52%) |
Jun 18, 2008 | 133.81 | 137.71 | 133.32 | 135.27 | 723,248 | +0.24(+0.18%) |
Jun 17, 2008 | 138.76 | 140.43 | 134.31 | 135.03 | 603,114 | -2.70(-1.96%) |
Jun 16, 2008 | 137.79 | 139.82 | 135.30 | 137.73 | 689,136 | -1.03(-0.74%) |
Jun 13, 2008 | 135.63 | 138.76 | 133.96 | 138.76 | 815,730 | +4.82(+3.60%) |
Jun 12, 2008 | 134.64 | 137.42 | 132.47 | 133.94 | 979,369 | -0.03(-0.02%) |
Jun 11, 2008 | 139.44 | 139.46 | 133.85 | 133.98 | 737,976 | -5.93(-4.24%) |
Jun 10, 2008 | 140.44 | 142.21 | 138.55 | 139.91 | 658,291 | -1.26(-0.89%) |
Jun 09, 2008 | 140.93 | 143.57 | 138.62 | 141.17 | 391,915 | +0.26(+0.18%) |
Jun 06, 2008 | 145.68 | 145.74 | 140.91 | 140.91 | 410,376 | -6.61(-4.48%) |
Jun 05, 2008 | 143.55 | 147.52 | 143.55 | 147.52 | 555,114 | +4.94(+3.47%) |
Jun 04, 2008 | 143.21 | 144.75 | 141.94 | 142.58 | 602,777 | -0.87(-0.61%) |
Jun 03, 2008 | 144.69 | 145.47 | 141.05 | 143.45 | 884,395 | -1.83(-1.26%) |
Jun 02, 2008 | 147.71 | 147.71 | 142.72 | 145.28 | 407,316 | -3.21(-2.16%) |
May 30, 2008 | 147.18 | 150.15 | 147.02 | 148.49 | 429,977 | +2.30(+1.58%) |
May 29, 2008 | 141.67 | 148.17 | 141.25 | 146.19 | 548,638 | +4.03(+2.83%) |
May 28, 2008 | 142.56 | 142.66 | 139.24 | 142.16 | 295,311 | +0.52(+0.37%) |
May 27, 2008 | 137.91 | 141.70 | 137.38 | 141.64 | 552,436 | +4.03(+2.93%) |
May 26, 2008 | 134.47 | 139.96 | 134.47 | 137.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 134.47 | 139.96 | 134.47 | 137.61 | 1,007,250 | +3.40(+2.53%) |
May 22, 2008 | 131.60 | 135.22 | 131.08 | 134.22 | 486,367 | +1.70(+1.28%) |
May 21, 2008 | 136.62 | 136.78 | 131.75 | 132.51 | 313,755 | -3.87(-2.84%) |
May 20, 2008 | 139.52 | 139.52 | 134.82 | 136.39 | 625,315 | -4.36(-3.10%) |
May 19, 2008 | 143.22 | 145.15 | 139.79 | 140.74 | 414,451 | -2.08(-1.46%) |
May 16, 2008 | 144.63 | 144.63 | 140.92 | 142.82 | 265,045 | -1.78(-1.23%) |
May 15, 2008 | 140.72 | 144.75 | 139.82 | 144.60 | 362,166 | +3.88(+2.76%) |
May 14, 2008 | 141.21 | 143.36 | 140.36 | 140.72 | 571,667 | -1.01(-0.71%) |
May 13, 2008 | 143.70 | 143.71 | 139.68 | 141.73 | 612,245 | -0.73(-0.51%) |
May 12, 2008 | 141.38 | 144.60 | 140.58 | 142.46 | 969,324 | +2.54(+1.82%) |
May 09, 2008 | 141.22 | 143.06 | 138.33 | 139.92 | 227,364 | -1.60(-1.13%) |
May 08, 2008 | 141.55 | 141.83 | 138.60 | 141.52 | 384,936 | +1.50(+1.07%) |
May 07, 2008 | 145.50 | 145.50 | 139.39 | 140.02 | 711,466 | -4.49(-3.11%) |
May 06, 2008 | 142.89 | 145.29 | 139.11 | 144.50 | 1,055,316 | +2.34(+1.65%) |
May 05, 2008 | 140.25 | 145.20 | 140.23 | 142.16 | 590,707 | -0.56(-0.39%) |
May 02, 2008 | 141.24 | 143.60 | 139.39 | 142.72 | 546,807 | +2.85(+2.03%) |
May 01, 2008 | 132.16 | 140.27 | 132.16 | 139.88 | 780,087 | +6.70(+5.03%) |
Apr 30, 2008 | 134.97 | 135.77 | 132.60 | 133.18 | 632,170 | +0.65(+0.49%) |
Apr 29, 2008 | 133.32 | 133.91 | 130.97 | 132.53 | 491,697 | -1.23(-0.92%) |
Apr 28, 2008 | 133.71 | 135.09 | 131.67 | 133.76 | 376,712 | -0.44(-0.33%) |
Apr 25, 2008 | 134.90 | 136.41 | 130.84 | 134.20 | 453,603 | +0.55(+0.41%) |
Apr 24, 2008 | 126.59 | 134.12 | 126.59 | 133.65 | 771,825 | +5.93(+4.65%) |
Apr 23, 2008 | 127.71 | 129.16 | 125.93 | 127.71 | 399,211 | -0.70(-0.55%) |
Apr 22, 2008 | 131.91 | 132.47 | 126.53 | 128.41 | 857,357 | -4.81(-3.61%) |
Apr 21, 2008 | 132.05 | 135.15 | 131.76 | 133.22 | 568,097 | -1.64(-1.22%) |
Apr 18, 2008 | 136.59 | 138.88 | 134.18 | 134.87 | 1,300,011 | +1.55(+1.16%) |
Apr 17, 2008 | 133.15 | 133.79 | 130.49 | 133.32 | 1,050,968 | -2.24(-1.66%) |
Apr 16, 2008 | 133.32 | 137.44 | 132.63 | 135.56 | 1,242,403 | +0.14(+0.10%) |
Apr 15, 2008 | 135.43 | 136.21 | 130.67 | 135.42 | 1,116,570 | +1.54(+1.15%) |
Apr 14, 2008 | 136.62 | 137.25 | 132.83 | 133.88 | 565,282 | -3.07(-2.24%) |
Apr 11, 2008 | 137.29 | 141.76 | 136.02 | 136.95 | 878,706 | -8.51(-5.85%) |
Apr 10, 2008 | 144.46 | 147.70 | 143.72 | 145.46 | 322,452 | +0.75(+0.52%) |
Apr 09, 2008 | 146.55 | 147.37 | 141.90 | 144.71 | 635,392 | -1.96(-1.34%) |
Apr 08, 2008 | 145.22 | 149.38 | 143.78 | 146.67 | 751,661 | +1.66(+1.14%) |
Apr 07, 2008 | 149.16 | 149.94 | 145.01 | 145.01 | 471,179 | -0.17(-0.12%) |
Apr 04, 2008 | 146.35 | 148.65 | 143.33 | 145.18 | 668,405 | -2.18(-1.48%) |
Apr 03, 2008 | 143.71 | 148.75 | 140.93 | 147.36 | 578,905 | +2.89(+2.00%) |
Apr 02, 2008 | 145.52 | 146.17 | 140.48 | 144.47 | 905,197 | -1.03(-0.71%) |
Apr 01, 2008 | 137.28 | 145.92 | 137.28 | 145.50 | 1,181,043 | +10.75(+7.97%) |
Mar 31, 2008 | 131.50 | 137.40 | 130.39 | 134.76 | 494,308 | +3.15(+2.40%) |
Mar 28, 2008 | 132.00 | 137.94 | 131.60 | 131.60 | 845,322 | -2.06(-1.54%) |
Mar 27, 2008 | 139.67 | 141.83 | 133.32 | 133.66 | 1,652,740 | -12.26(-8.40%) |
Mar 26, 2008 | 148.96 | 149.82 | 144.87 | 145.92 | 695,340 | -3.71(-2.48%) |
Mar 25, 2008 | 146.59 | 152.42 | 145.33 | 149.63 | 905,151 | +1.45(+0.98%) |
Mar 24, 2008 | 132.18 | 153.06 | 129.23 | 148.19 | 2,352,486 | +12.16(+8.94%) |
Mar 21, 2008 | 125.39 | 136.86 | 122.85 | 136.02 | 1,335,815 | +0.00(+0.00%) |
Mar 20, 2008 | 125.39 | 136.86 | 122.85 | 136.02 | 1,335,815 | +10.61(+8.46%) |
Mar 19, 2008 | 128.70 | 131.01 | 124.92 | 125.42 | 2,472,153 | +2.09(+1.70%) |
Mar 18, 2008 | 119.62 | 123.50 | 115.54 | 123.33 | 1,329,625 | +6.41(+5.48%) |
Mar 17, 2008 | 114.51 | 118.40 | 109.37 | 116.92 | 1,353,002 | -1.21(-1.03%) |
Mar 14, 2008 | 125.42 | 125.42 | 116.98 | 118.13 | 825,774 | -4.94(-4.01%) |
Mar 13, 2008 | 118.53 | 124.54 | 115.86 | 123.07 | 1,345,180 | +1.97(+1.63%) |
Mar 12, 2008 | 124.74 | 127.60 | 120.68 | 121.09 | 779,013 | -3.09(-2.49%) |
Mar 11, 2008 | 120.78 | 124.18 | 119.13 | 124.18 | 891,488 | +6.97(+5.95%) |
Mar 10, 2008 | 120.49 | 122.38 | 116.78 | 117.21 | 715,312 | -3.93(-3.25%) |
Mar 07, 2008 | 121.95 | 125.83 | 119.35 | 121.15 | 1,323,478 | -0.94(-0.77%) |
Mar 06, 2008 | 131.83 | 131.83 | 121.44 | 122.09 | 1,365,509 | -11.51(-8.62%) |
Mar 05, 2008 | 131.93 | 135.42 | 130.00 | 133.60 | 1,453,858 | +2.30(+1.75%) |
Mar 04, 2008 | 125.73 | 131.76 | 125.73 | 131.31 | 1,136,837 | +4.51(+3.56%) |
Mar 03, 2008 | 126.39 | 127.09 | 121.25 | 126.80 | 1,435,067 | -0.75(-0.58%) |
Feb 29, 2008 | 130.11 | 130.11 | 126.92 | 127.54 | 791,031 | -2.61(-2.00%) |
Feb 28, 2008 | 133.38 | 134.05 | 129.64 | 130.15 | 505,439 | -2.71(-2.04%) |
Feb 27, 2008 | 128.96 | 135.10 | 128.63 | 132.86 | 666,202 | +2.28(+1.74%) |
Feb 26, 2008 | 124.74 | 132.65 | 124.74 | 130.58 | 852,475 | +2.86(+2.24%) |
Feb 25, 2008 | 121.89 | 128.48 | 120.94 | 127.72 | 740,355 | +5.24(+4.28%) |
Feb 22, 2008 | 124.05 | 124.55 | 118.32 | 122.48 | 1,206,831 | -1.62(-1.30%) |
Feb 21, 2008 | 125.40 | 127.53 | 123.67 | 124.10 | 451,065 | -1.85(-1.47%) |
Feb 20, 2008 | 121.77 | 127.67 | 119.35 | 125.95 | 1,011,091 | +1.64(+1.32%) |
Feb 19, 2008 | 131.01 | 131.49 | 118.91 | 124.31 | 3,670,384 | -4.90(-3.79%) |
Feb 18, 2008 | 130.35 | 130.35 | 126.64 | 129.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 130.35 | 130.35 | 126.64 | 129.21 | 640,451 | -1.88(-1.43%) |
Feb 14, 2008 | 136.48 | 137.98 | 130.72 | 131.09 | 1,104,670 | -4.85(-3.57%) |
Feb 13, 2008 | 136.87 | 137.88 | 134.39 | 135.94 | 563,861 | -0.44(-0.32%) |
Feb 12, 2008 | 133.32 | 137.39 | 133.32 | 136.39 | 551,509 | +2.97(+2.23%) |
Feb 11, 2008 | 135.96 | 135.96 | 132.26 | 133.42 | 567,000 | -1.81(-1.34%) |
Feb 08, 2008 | 135.69 | 137.87 | 134.43 | 135.23 | 503,314 | +0.13(+0.10%) |
Feb 07, 2008 | 135.41 | 136.78 | 134.32 | 135.10 | 868,801 | +0.09(+0.06%) |
Feb 06, 2008 | 137.69 | 140.69 | 134.28 | 135.01 | 788,875 | -3.35(-2.42%) |
Feb 05, 2008 | 142.89 | 143.78 | 138.34 | 138.37 | 809,938 | -6.70(-4.62%) |
Feb 04, 2008 | 143.53 | 145.44 | 142.17 | 145.07 | 500,091 | -0.50(-0.34%) |
Feb 01, 2008 | 147.33 | 147.33 | 142.42 | 145.56 | 1,053,427 | +0.10(+0.07%) |
Jan 31, 2008 | 138.44 | 145.92 | 138.44 | 145.46 | 709,936 | +2.90(+2.04%) |
Jan 30, 2008 | 138.74 | 153.11 | 138.74 | 142.56 | 1,615,911 | -2.28(-1.57%) |
Jan 29, 2008 | 140.45 | 145.01 | 139.98 | 144.84 | 838,523 | +5.86(+4.22%) |
Jan 28, 2008 | 137.31 | 139.77 | 135.13 | 138.97 | 449,698 | +1.66(+1.21%) |
Jan 25, 2008 | 142.13 | 143.90 | 136.97 | 137.31 | 665,538 | -3.60(-2.55%) |
Jan 24, 2008 | 140.76 | 144.75 | 138.86 | 140.91 | 1,029,658 | +3.62(+2.64%) |
Jan 23, 2008 | 132.45 | 140.53 | 127.77 | 137.28 | 1,428,144 | +3.31(+2.47%) |
Jan 22, 2008 | 128.70 | 137.03 | 125.40 | 133.98 | 1,684,654 | +0.99(+0.74%) |
Jan 21, 2008 | 135.37 | 137.42 | 131.34 | 132.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 135.37 | 137.42 | 131.34 | 132.99 | 1,392,445 | -2.28(-1.68%) |
Jan 17, 2008 | 141.74 | 143.86 | 133.81 | 135.26 | 2,391,101 | +0.82(+0.61%) |
Jan 16, 2008 | 132.07 | 135.27 | 127.59 | 134.44 | 1,586,694 | +0.88(+0.66%) |
Jan 15, 2008 | 138.81 | 138.81 | 133.25 | 133.56 | 736,986 | -3.99(-2.90%) |
Jan 14, 2008 | 135.96 | 137.91 | 135.77 | 137.54 | 556,676 | +2.87(+2.13%) |
Jan 11, 2008 | 136.62 | 137.15 | 133.05 | 134.68 | 460,024 | -3.15(-2.28%) |
Jan 10, 2008 | 131.54 | 139.89 | 128.94 | 137.82 | 2,364,965 | +5.97(+4.53%) |
Jan 09, 2008 | 133.71 | 135.14 | 129.69 | 131.85 | 908,045 | -0.89(-0.67%) |
Jan 08, 2008 | 138.29 | 138.98 | 132.74 | 132.74 | 848,954 | -3.68(-2.69%) |
Jan 07, 2008 | 141.46 | 141.46 | 135.15 | 136.42 | 1,279,719 | -2.82(-2.03%) |
Jan 04, 2008 | 150.14 | 150.14 | 137.66 | 139.24 | 999,809 | -9.78(-6.56%) |
Jan 03, 2008 | 143.76 | 149.88 | 143.76 | 149.03 | 1,248,582 | +6.92(+4.87%) |
Jan 02, 2008 | 143.09 | 143.47 | 140.41 | 142.10 | 331,066 | -0.98(-0.69%) |
Jan 01, 2008 | 145.00 | 145.00 | 141.11 | 143.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 145.00 | 145.00 | 141.11 | 143.09 | 358,342 | -1.68(-1.16%) |
Dec 28, 2007 | 142.56 | 145.64 | 142.29 | 144.77 | 792,183 | +0.71(+0.49%) |
Dec 27, 2007 | 144.04 | 145.98 | 143.01 | 144.06 | 656,071 | -2.47(-1.69%) |
Dec 26, 2007 | 144.47 | 147.31 | 141.74 | 146.54 | 480,008 | +1.68(+1.16%) |
Dec 24, 2007 | 143.86 | 145.36 | 143.25 | 144.85 | 171,187 | +2.20(+1.54%) |
Dec 21, 2007 | 137.90 | 143.86 | 137.75 | 142.66 | 741,071 | +7.25(+5.36%) |
Dec 20, 2007 | 136.68 | 137.24 | 134.22 | 135.40 | 184,700 | -0.82(-0.60%) |
Dec 19, 2007 | 132.83 | 137.67 | 132.83 | 136.22 | 616,657 | +1.39(+1.03%) |
Dec 18, 2007 | 136.49 | 137.15 | 132.97 | 134.84 | 628,344 | +0.70(+0.52%) |
Dec 17, 2007 | 138.26 | 138.26 | 134.14 | 134.14 | 420,101 | -3.77(-2.73%) |
Dec 14, 2007 | 137.28 | 138.86 | 135.87 | 137.91 | 468,947 | -0.01(-0.01%) |
Dec 13, 2007 | 135.30 | 137.92 | 133.67 | 137.92 | 515,954 | +0.64(+0.47%) |
Dec 12, 2007 | 145.19 | 145.19 | 135.30 | 137.28 | 1,342,944 | -3.80(-2.69%) |
Dec 11, 2007 | 147.58 | 147.58 | 140.02 | 141.07 | 917,405 | -4.82(-3.30%) |
Dec 10, 2007 | 141.92 | 148.19 | 141.60 | 145.89 | 841,094 | +5.21(+3.70%) |
Dec 07, 2007 | 141.47 | 142.79 | 139.68 | 140.68 | 538,475 | +0.14(+0.10%) |
Dec 06, 2007 | 133.98 | 140.61 | 133.48 | 140.54 | 694,587 | +7.23(+5.42%) |
Dec 05, 2007 | 138.16 | 138.16 | 131.57 | 133.32 | 692,763 | -0.81(-0.60%) |
Dec 04, 2007 | 133.98 | 135.22 | 133.09 | 134.13 | 734,929 | -0.15(-0.11%) |
Dec 03, 2007 | 133.21 | 134.51 | 130.16 | 134.28 | 615,018 | +3.36(+2.57%) |
Nov 30, 2007 | 133.12 | 133.87 | 130.37 | 130.92 | 444,666 | +0.49(+0.37%) |
Nov 29, 2007 | 132.00 | 132.42 | 129.73 | 130.43 | 438,340 | -1.85(-1.40%) |
Nov 28, 2007 | 127.54 | 132.98 | 127.54 | 132.29 | 1,106,988 | +5.57(+4.40%) |
Nov 27, 2007 | 124.16 | 126.92 | 122.92 | 126.72 | 471,220 | +3.37(+2.73%) |
Nov 26, 2007 | 125.73 | 126.25 | 123.29 | 123.35 | 412,157 | -2.44(-1.94%) |
Nov 23, 2007 | 125.72 | 126.52 | 124.71 | 125.79 | 347,434 | +2.11(+1.71%) |
Nov 21, 2007 | 123.22 | 125.67 | 120.18 | 123.68 | 959,266 | -0.23(-0.19%) |
Nov 20, 2007 | 122.43 | 126.25 | 120.56 | 123.91 | 563,040 | +2.24(+1.84%) |
Nov 19, 2007 | 124.75 | 125.62 | 121.04 | 121.67 | 749,765 | -5.21(-4.10%) |
Nov 16, 2007 | 130.35 | 130.35 | 124.92 | 126.88 | 731,982 | -2.81(-2.17%) |
Nov 15, 2007 | 129.36 | 130.24 | 128.44 | 129.69 | 750,315 | +0.36(+0.28%) |
Nov 14, 2007 | 129.61 | 131.07 | 128.20 | 129.33 | 542,433 | +0.19(+0.15%) |
Nov 13, 2007 | 124.98 | 129.41 | 124.98 | 129.14 | 496,637 | +4.42(+3.55%) |
Nov 12, 2007 | 127.53 | 129.36 | 124.37 | 124.72 | 735,982 | -1.47(-1.17%) |
Nov 09, 2007 | 123.29 | 128.24 | 122.57 | 126.19 | 573,205 | +0.20(+0.16%) |
Nov 08, 2007 | 126.72 | 128.20 | 122.67 | 125.99 | 718,345 | -0.89(-0.70%) |
Nov 07, 2007 | 127.46 | 129.35 | 126.38 | 126.88 | 810,551 | -3.00(-2.31%) |
Nov 06, 2007 | 129.69 | 130.13 | 126.55 | 129.89 | 607,889 | +0.86(+0.66%) |
Nov 05, 2007 | 131.27 | 131.27 | 128.24 | 129.03 | 1,172,249 | -2.51(-1.91%) |
Nov 02, 2007 | 133.22 | 133.46 | 128.31 | 131.54 | 903,651 | -0.76(-0.57%) |
Nov 01, 2007 | 135.30 | 135.49 | 131.15 | 132.29 | 606,374 | -4.29(-3.14%) |
Oct 31, 2007 | 130.68 | 136.83 | 130.47 | 136.59 | 906,379 | +6.12(+4.69%) |
Oct 30, 2007 | 129.72 | 131.47 | 129.38 | 130.46 | 854,257 | +0.58(+0.45%) |
Oct 29, 2007 | 131.50 | 131.50 | 129.38 | 129.88 | 399,249 | -1.08(-0.83%) |
Oct 26, 2007 | 130.02 | 133.94 | 129.13 | 130.96 | 1,096,231 | +2.16(+1.68%) |
Oct 25, 2007 | 127.05 | 130.63 | 126.77 | 128.80 | 1,815,182 | +3.91(+3.13%) |
Oct 24, 2007 | 126.19 | 126.34 | 121.58 | 124.89 | 780,922 | -1.60(-1.26%) |
Oct 23, 2007 | 125.89 | 126.69 | 124.80 | 126.49 | 619,404 | +1.19(+0.95%) |
Oct 22, 2007 | 122.76 | 126.00 | 121.64 | 125.29 | 349,703 | +2.06(+1.67%) |
Oct 19, 2007 | 126.22 | 127.74 | 122.50 | 123.23 | 747,134 | -3.19(-2.52%) |
Oct 18, 2007 | 123.75 | 126.72 | 123.28 | 126.42 | 1,813,213 | -2.94(-2.27%) |
Oct 17, 2007 | 127.05 | 131.19 | 123.91 | 129.36 | 1,950,791 | +7.80(+6.41%) |
Oct 16, 2007 | 120.11 | 121.83 | 119.25 | 121.56 | 389,703 | +1.91(+1.59%) |
Oct 15, 2007 | 121.11 | 121.19 | 119.00 | 119.66 | 332,884 | -1.78(-1.47%) |
Oct 12, 2007 | 121.31 | 122.18 | 120.32 | 121.44 | 520,615 | +0.09(+0.08%) |
Oct 11, 2007 | 116.76 | 124.13 | 119.95 | 121.35 | 399,097 | -0.96(-0.79%) |
Oct 10, 2007 | 122.94 | 123.02 | 120.91 | 122.31 | 475,765 | -0.63(-0.52%) |
Oct 09, 2007 | 118.32 | 122.96 | 118.01 | 122.94 | 644,405 | +4.66(+3.94%) |
Oct 08, 2007 | 118.35 | 118.86 | 117.54 | 118.28 | 303,944 | -0.07(-0.06%) |
Oct 05, 2007 | 117.11 | 118.44 | 116.62 | 118.35 | 279,247 | +1.51(+1.29%) |
Oct 04, 2007 | 117.75 | 117.81 | 113.64 | 116.84 | 682,739 | -1.17(-0.99%) |
Oct 03, 2007 | 116.30 | 118.85 | 115.83 | 118.01 | 470,614 | +1.35(+1.16%) |
Oct 02, 2007 | 116.55 | 117.50 | 115.96 | 116.65 | 335,157 | +0.65(+0.56%) |
Oct 01, 2007 | 114.87 | 116.30 | 114.28 | 116.00 | 550,161 | +1.55(+1.36%) |
Sep 28, 2007 | 113.90 | 114.67 | 113.72 | 114.45 | 284,095 | +0.55(+0.48%) |
Sep 27, 2007 | 111.39 | 113.90 | 111.34 | 113.90 | 283,944 | +2.53(+2.28%) |
Sep 26, 2007 | 111.54 | 112.08 | 109.50 | 111.37 | 316,975 | -0.09(-0.08%) |
Sep 25, 2007 | 109.17 | 111.46 | 108.34 | 111.46 | 374,248 | +2.50(+2.29%) |
Sep 24, 2007 | 112.30 | 112.30 | 108.90 | 108.96 | 225,761 | -3.29(-2.93%) |
Sep 21, 2007 | 110.28 | 112.92 | 110.22 | 112.25 | 358,036 | +2.19(+1.99%) |
Sep 20, 2007 | 112.46 | 112.86 | 108.96 | 110.06 | 356,975 | -2.59(-2.30%) |
Sep 19, 2007 | 112.19 | 115.50 | 111.93 | 112.65 | 783,498 | +0.78(+0.70%) |
Sep 18, 2007 | 104.94 | 112.20 | 104.94 | 111.87 | 806,377 | +7.59(+7.28%) |
Sep 17, 2007 | 104.81 | 105.40 | 104.01 | 104.28 | 232,731 | -0.14(-0.13%) |
Sep 14, 2007 | 104.73 | 105.06 | 102.89 | 104.42 | 280,762 | -0.31(-0.30%) |
Sep 13, 2007 | 102.63 | 104.73 | 101.97 | 104.73 | 202,882 | +2.61(+2.56%) |
Sep 12, 2007 | 103.41 | 103.62 | 100.91 | 102.11 | 390,612 | -1.89(-1.82%) |
Sep 11, 2007 | 100.52 | 104.42 | 100.52 | 104.00 | 442,583 | +3.62(+3.60%) |
Sep 10, 2007 | 100.87 | 101.55 | 98.91 | 100.38 | 225,609 | -0.32(-0.32%) |
Sep 07, 2007 | 102.13 | 102.31 | 100.26 | 100.71 | 368,339 | -2.71(-2.62%) |
Sep 06, 2007 | 104.56 | 104.56 | 102.30 | 103.41 | 296,974 | -0.03(-0.03%) |
Sep 05, 2007 | 103.12 | 104.01 | 101.77 | 103.45 | 315,611 | -0.57(-0.55%) |
Sep 04, 2007 | 101.61 | 104.78 | 101.04 | 104.01 | 191,215 | +1.65(+1.61%) |
Aug 31, 2007 | 103.54 | 103.68 | 101.84 | 102.36 | 277,277 | +0.63(+0.62%) |
Aug 30, 2007 | 101.04 | 102.60 | 100.58 | 101.73 | 322,581 | -0.39(-0.38%) |
Aug 29, 2007 | 99.82 | 102.19 | 98.72 | 102.12 | 540,615 | +2.89(+2.91%) |
Aug 28, 2007 | 103.17 | 103.55 | 99.00 | 99.23 | 472,280 | -4.60(-4.43%) |
Aug 27, 2007 | 104.61 | 105.73 | 103.62 | 103.83 | 352,430 | -0.89(-0.85%) |
Aug 24, 2007 | 105.73 | 105.73 | 102.32 | 104.71 | 408,643 | -0.80(-0.76%) |
Aug 23, 2007 | 106.03 | 106.92 | 104.87 | 105.51 | 826,226 | -0.35(-0.33%) |
Aug 22, 2007 | 105.93 | 107.87 | 104.34 | 105.86 | 1,223,202 | +1.25(+1.19%) |
Aug 21, 2007 | 103.94 | 105.23 | 102.96 | 104.61 | 407,734 | +0.27(+0.26%) |
Aug 20, 2007 | 106.64 | 106.64 | 102.00 | 104.34 | 554,555 | -2.08(-1.95%) |
Aug 17, 2007 | 104.28 | 107.58 | 103.49 | 106.42 | 1,529,117 | +5.26(+5.20%) |
Aug 16, 2007 | 95.53 | 101.84 | 91.87 | 101.16 | 1,538,359 | +5.27(+5.49%) |
Aug 15, 2007 | 94.15 | 99.42 | 94.15 | 95.90 | 1,087,594 | -1.06(-1.10%) |
Aug 14, 2007 | 101.97 | 102.76 | 95.41 | 96.96 | 2,318,979 | -3.87(-3.84%) |
Aug 13, 2007 | 105.97 | 111.37 | 100.38 | 100.83 | 1,191,232 | -3.45(-3.30%) |
Aug 10, 2007 | 100.98 | 107.36 | 99.03 | 104.28 | 1,196,535 | +1.04(+1.00%) |
Aug 09, 2007 | 104.91 | 108.17 | 99.92 | 103.24 | 1,138,201 | -4.00(-3.73%) |
Aug 08, 2007 | 104.91 | 108.89 | 104.91 | 107.24 | 902,439 | +2.92(+2.80%) |
Aug 07, 2007 | 102.30 | 105.00 | 101.77 | 104.32 | 866,358 | +1.17(+1.13%) |
Aug 06, 2007 | 99.68 | 103.16 | 99.33 | 103.16 | 783,498 | +3.83(+3.85%) |
Aug 03, 2007 | 99.82 | 104.25 | 98.94 | 99.33 | 1,188,353 | -4.92(-4.72%) |
Aug 02, 2007 | 102.54 | 105.80 | 102.48 | 104.25 | 714,860 | +1.64(+1.60%) |
Aug 01, 2007 | 105.47 | 106.13 | 101.24 | 102.61 | 1,236,384 | -2.66(-2.53%) |
Jul 31, 2007 | 109.23 | 110.25 | 105.08 | 105.27 | 695,315 | -3.23(-2.98%) |
Jul 30, 2007 | 107.25 | 109.47 | 105.34 | 108.50 | 938,652 | +0.63(+0.58%) |
Jul 27, 2007 | 108.64 | 109.89 | 106.33 | 107.88 | 705,921 | -1.29(-1.18%) |
Jul 26, 2007 | 110.12 | 110.20 | 106.59 | 109.16 | 839,256 | -2.24(-2.01%) |
Jul 25, 2007 | 111.21 | 111.96 | 110.09 | 111.41 | 738,497 | +1.28(+1.16%) |
Jul 24, 2007 | 112.86 | 112.86 | 108.65 | 110.13 | 1,197,899 | -3.61(-3.17%) |
Jul 23, 2007 | 114.18 | 115.23 | 112.86 | 113.74 | 643,798 | +0.54(+0.48%) |
Jul 20, 2007 | 114.52 | 114.90 | 111.45 | 113.19 | 1,141,080 | -2.24(-1.94%) |
Jul 19, 2007 | 117.91 | 118.78 | 113.60 | 115.44 | 2,076,702 | +0.40(+0.35%) |
Jul 18, 2007 | 108.90 | 115.25 | 108.89 | 115.04 | 2,196,856 | +6.70(+6.18%) |
Jul 17, 2007 | 110.02 | 110.67 | 107.62 | 108.34 | 783,346 | -1.93(-1.75%) |
Jul 16, 2007 | 111.41 | 111.83 | 109.77 | 110.26 | 553,645 | -1.17(-1.05%) |
Jul 13, 2007 | 110.25 | 111.93 | 109.62 | 111.44 | 503,342 | +2.34(+2.15%) |
Jul 12, 2007 | 109.23 | 109.88 | 108.55 | 109.10 | 545,009 | +0.29(+0.27%) |
Jul 11, 2007 | 108.10 | 108.81 | 107.48 | 108.81 | 505,463 | +0.67(+0.62%) |
Jul 10, 2007 | 108.45 | 108.52 | 106.93 | 108.14 | 636,477 | -0.30(-0.27%) |
Jul 09, 2007 | 109.56 | 109.62 | 107.99 | 108.44 | 304,399 | -0.89(-0.81%) |
Jul 06, 2007 | 108.57 | 109.39 | 108.04 | 109.33 | 197,276 | +1.16(+1.07%) |
Jul 05, 2007 | 109.72 | 109.75 | 107.65 | 108.17 | 320,157 | -1.22(-1.12%) |
Jul 03, 2007 | 109.23 | 110.28 | 108.61 | 109.39 | 235,761 | +0.17(+0.16%) |