Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 125.85 | 125.85 | 121.46 | 123.34 | 1,316,479 | -1.21(-0.97%) |
Sep 29, 2008 | 128.60 | 129.42 | 121.94 | 124.55 | 875,788 | -4.80(-3.71%) |
Sep 26, 2008 | 128.76 | 130.44 | 127.04 | 129.35 | 0 | +0.58(+0.45%) |
Sep 25, 2008 | 127.40 | 130.38 | 126.64 | 128.77 | 916,827 | +2.79(+2.21%) |
Sep 24, 2008 | 127.09 | 129.05 | 125.52 | 125.98 | 646,938 | -1.19(-0.94%) |
Sep 23, 2008 | 129.55 | 130.21 | 126.93 | 127.17 | 678,896 | -1.89(-1.46%) |
Sep 22, 2008 | 128.00 | 134.14 | 127.69 | 129.06 | 1,261,145 | -1.73(-1.32%) |
Sep 19, 2008 | 134.38 | 136.40 | 123.00 | 130.79 | 0 | +0.92(+0.71%) |
Sep 18, 2008 | 129.75 | 130.60 | 120.00 | 129.87 | 1,950,392 | +1.68(+1.31%) |
Sep 17, 2008 | 131.32 | 132.86 | 128.09 | 128.19 | 1,216,010 | -5.44(-4.07%) |
Sep 16, 2008 | 134.76 | 135.31 | 129.60 | 133.63 | 1,823,630 | -2.25(-1.66%) |
Sep 15, 2008 | 137.07 | 140.51 | 135.58 | 135.88 | 1,071,797 | -2.62(-1.89%) |
Sep 12, 2008 | 136.30 | 138.97 | 135.91 | 138.50 | 0 | +0.68(+0.49%) |
Sep 11, 2008 | 136.40 | 138.44 | 134.24 | 137.82 | 978,194 | +0.82(+0.60%) |
Sep 10, 2008 | 135.02 | 137.78 | 133.77 | 137.00 | 708,036 | +1.99(+1.47%) |
Sep 09, 2008 | 140.50 | 141.97 | 134.98 | 135.01 | 1,154,873 | -4.97(-3.55%) |
Sep 08, 2008 | 139.13 | 140.70 | 136.20 | 139.98 | 1,005,769 | +1.79(+1.30%) |
Sep 05, 2008 | 137.50 | 138.91 | 135.25 | 138.19 | 0 | -0.19(-0.14%) |
Sep 04, 2008 | 140.79 | 142.36 | 138.31 | 138.38 | 900,792 | -2.75(-1.95%) |
Sep 03, 2008 | 138.90 | 141.77 | 138.15 | 141.13 | 1,078,723 | +2.82(+2.04%) |
Sep 02, 2008 | 139.24 | 143.80 | 137.51 | 138.31 | 1,217,456 | +1.08(+0.79%) |
Aug 29, 2008 | 138.00 | 139.85 | 136.82 | 137.23 | 0 | -1.50(-1.08%) |
Aug 28, 2008 | 137.57 | 140.51 | 137.19 | 138.73 | 744,876 | +1.43(+1.04%) |
Aug 27, 2008 | 135.29 | 138.35 | 135.29 | 137.30 | 641,931 | +0.96(+0.70%) |
Aug 26, 2008 | 132.83 | 136.46 | 132.46 | 136.34 | 594,960 | +2.89(+2.17%) |
Aug 25, 2008 | 136.20 | 136.56 | 133.23 | 133.45 | 491,432 | -3.27(-2.39%) |
Aug 22, 2008 | 135.00 | 137.29 | 134.66 | 136.72 | 0 | +2.38(+1.77%) |
Aug 21, 2008 | 133.56 | 135.86 | 132.78 | 134.34 | 874,825 | -0.83(-0.61%) |
Aug 20, 2008 | 136.56 | 137.25 | 133.89 | 135.17 | 736,130 | +0.28(+0.21%) |
Aug 19, 2008 | 136.12 | 136.69 | 134.22 | 134.89 | 513,590 | -2.32(-1.69%) |
Aug 18, 2008 | 139.50 | 140.00 | 136.64 | 137.21 | 559,879 | -1.38(-1.00%) |
Aug 15, 2008 | 135.25 | 138.92 | 135.25 | 138.59 | 0 | +2.53(+1.86%) |
Aug 14, 2008 | 133.99 | 137.49 | 132.61 | 136.06 | 857,311 | +1.76(+1.31%) |
Aug 13, 2008 | 136.06 | 136.17 | 131.31 | 134.30 | 938,537 | -2.31(-1.69%) |
Aug 12, 2008 | 138.74 | 139.17 | 136.00 | 136.61 | 685,396 | -2.35(-1.69%) |
Aug 11, 2008 | 138.01 | 142.49 | 137.25 | 138.96 | 1,004,646 | +0.61(+0.44%) |
Aug 08, 2008 | 133.26 | 138.97 | 133.26 | 138.35 | 967,964 | +4.42(+3.30%) |
Aug 07, 2008 | 132.55 | 134.96 | 132.10 | 133.93 | 1,078,007 | -0.07(-0.05%) |
Aug 06, 2008 | 135.23 | 135.23 | 131.46 | 134.00 | 1,174,304 | -2.05(-1.51%) |
Aug 05, 2008 | 131.90 | 136.34 | 131.90 | 136.05 | 1,098,008 | +5.58(+4.28%) |
Aug 04, 2008 | 131.01 | 131.67 | 129.43 | 130.47 | 639,086 | -0.86(-0.65%) |
Aug 01, 2008 | 130.38 | 132.72 | 129.18 | 131.33 | 677,587 | +1.04(+0.80%) |
Jul 31, 2008 | 129.91 | 133.66 | 129.42 | 130.29 | 749,980 | -0.96(-0.73%) |
Jul 30, 2008 | 130.91 | 133.16 | 128.72 | 131.25 | 767,342 | +0.22(+0.17%) |
Jul 29, 2008 | 131.03 | 131.56 | 126.52 | 131.03 | 719,169 | +4.32(+3.41%) |
Jul 28, 2008 | 126.70 | 128.28 | 124.49 | 126.71 | 696,414 | -1.16(-0.91%) |
Jul 25, 2008 | 130.16 | 130.83 | 127.51 | 127.87 | 769,378 | -1.13(-0.88%) |
Jul 24, 2008 | 130.76 | 131.97 | 128.80 | 129.00 | 844,621 | -1.58(-1.21%) |
Jul 23, 2008 | 127.85 | 133.59 | 127.62 | 130.58 | 1,440,989 | +2.36(+1.84%) |
Jul 22, 2008 | 123.93 | 129.59 | 123.60 | 128.22 | 1,077,023 | +3.70(+2.97%) |
Jul 21, 2008 | 125.50 | 126.97 | 123.63 | 124.52 | 779,653 | -1.49(-1.18%) |
Jul 18, 2008 | 126.58 | 126.58 | 123.61 | 126.01 | 1,116,763 | +1.11(+0.89%) |
Jul 17, 2008 | 120.40 | 125.59 | 119.01 | 124.90 | 1,302,678 | +4.97(+4.14%) |
Jul 16, 2008 | 115.10 | 120.44 | 115.10 | 119.93 | 1,020,821 | +4.79(+4.16%) |
Jul 15, 2008 | 117.04 | 117.20 | 112.78 | 115.14 | 1,351,890 | -2.38(-2.03%) |
Jul 14, 2008 | 119.29 | 120.13 | 116.62 | 117.52 | 669,820 | -0.16(-0.14%) |
Jul 11, 2008 | 118.53 | 120.15 | 116.11 | 117.68 | 1,088,322 | -2.47(-2.06%) |
Jul 10, 2008 | 121.10 | 123.73 | 119.59 | 120.15 | 905,320 | -1.18(-0.97%) |
Jul 09, 2008 | 122.00 | 123.04 | 120.84 | 121.33 | 941,864 | -0.94(-0.77%) |
Jul 08, 2008 | 119.80 | 122.44 | 118.72 | 122.27 | 1,143,257 | +2.86(+2.40%) |
Jul 07, 2008 | 120.84 | 121.85 | 118.00 | 119.41 | 929,760 | -0.77(-0.64%) |
Jul 04, 2008 | 119.20 | 121.77 | 118.66 | 120.18 | 695,579 | +0.00(+0.00%) |
Jul 03, 2008 | 119.20 | 121.77 | 118.66 | 120.18 | 695,579 | +1.73(+1.46%) |
Jul 02, 2008 | 122.24 | 122.34 | 118.45 | 118.45 | 1,078,144 | -3.24(-2.66%) |
Jul 01, 2008 | 118.69 | 122.16 | 118.01 | 121.69 | 1,142,519 | +0.68(+0.56%) |
Jun 30, 2008 | 121.70 | 124.51 | 120.37 | 121.01 | 1,664,072 | +0.88(+0.73%) |
Jun 27, 2008 | 115.28 | 121.41 | 115.28 | 120.13 | 3,453,989 | +5.46(+4.76%) |
Jun 26, 2008 | 112.65 | 116.91 | 110.99 | 114.67 | 1,921,009 | +2.85(+2.55%) |
Jun 25, 2008 | 112.15 | 115.65 | 111.29 | 111.82 | 1,344,682 | -0.08(-0.07%) |
Jun 24, 2008 | 111.51 | 114.09 | 110.39 | 111.90 | 1,095,295 | -0.33(-0.29%) |
Jun 23, 2008 | 115.40 | 115.80 | 111.57 | 112.23 | 690,805 | -2.77(-2.41%) |
Jun 20, 2008 | 118.22 | 118.22 | 114.35 | 115.00 | 646,301 | -3.82(-3.21%) |
Jun 19, 2008 | 118.06 | 119.16 | 117.21 | 118.82 | 725,152 | +1.06(+0.90%) |
Jun 18, 2008 | 119.07 | 119.31 | 117.03 | 117.76 | 763,214 | -2.57(-2.14%) |
Jun 17, 2008 | 120.60 | 120.80 | 119.35 | 120.33 | 673,452 | -0.04(-0.03%) |
Jun 16, 2008 | 118.62 | 121.01 | 118.42 | 120.37 | 663,498 | +0.85(+0.71%) |
Jun 13, 2008 | 118.89 | 120.38 | 118.30 | 119.52 | 474,782 | +1.22(+1.03%) |
Jun 12, 2008 | 118.80 | 120.89 | 117.52 | 118.30 | 496,385 | +0.16(+0.14%) |
Jun 11, 2008 | 120.50 | 121.30 | 117.98 | 118.14 | 513,604 | -3.15(-2.60%) |
Jun 10, 2008 | 121.45 | 123.13 | 119.68 | 121.29 | 714,527 | -0.16(-0.13%) |
Jun 09, 2008 | 122.15 | 123.36 | 120.46 | 121.45 | 559,407 | -0.29(-0.24%) |
Jun 06, 2008 | 124.79 | 125.10 | 120.94 | 121.74 | 775,720 | -4.35(-3.45%) |
Jun 05, 2008 | 127.51 | 127.90 | 125.14 | 126.09 | 743,941 | +0.34(+0.27%) |
Jun 04, 2008 | 127.27 | 127.46 | 124.65 | 125.75 | 740,770 | -1.64(-1.29%) |
Jun 03, 2008 | 128.19 | 128.19 | 125.75 | 127.39 | 861,229 | +0.00(+0.00%) |
Jun 02, 2008 | 126.25 | 127.81 | 125.87 | 127.39 | 633,171 | +0.83(+0.66%) |
May 30, 2008 | 127.44 | 127.70 | 126.20 | 126.56 | 362,594 | -1.21(-0.95%) |
May 29, 2008 | 127.46 | 128.93 | 127.13 | 127.77 | 728,437 | +0.75(+0.59%) |
May 28, 2008 | 128.00 | 128.37 | 125.80 | 127.02 | 489,480 | -0.21(-0.17%) |
May 27, 2008 | 126.65 | 129.50 | 125.81 | 127.23 | 1,141,790 | -0.05(-0.04%) |
May 26, 2008 | 128.20 | 128.65 | 126.66 | 127.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 128.20 | 128.65 | 126.66 | 127.28 | 556,179 | -1.16(-0.90%) |
May 22, 2008 | 125.06 | 129.75 | 125.06 | 128.44 | 753,000 | +2.77(+2.20%) |
May 21, 2008 | 127.58 | 129.50 | 125.02 | 125.67 | 954,471 | -1.32(-1.04%) |
May 20, 2008 | 129.00 | 130.79 | 125.67 | 126.99 | 1,028,654 | -0.81(-0.63%) |
May 19, 2008 | 127.02 | 129.50 | 126.56 | 127.80 | 785,196 | +0.59(+0.46%) |
May 16, 2008 | 127.00 | 128.01 | 124.47 | 127.21 | 838,629 | -1.14(-0.89%) |
May 15, 2008 | 127.57 | 128.90 | 125.44 | 128.35 | 663,578 | +1.52(+1.20%) |
May 14, 2008 | 127.72 | 128.43 | 126.67 | 126.83 | 512,602 | +0.16(+0.13%) |
May 13, 2008 | 126.53 | 127.23 | 124.43 | 126.67 | 479,298 | +0.90(+0.72%) |
May 12, 2008 | 122.62 | 126.02 | 122.50 | 125.77 | 385,913 | +3.33(+2.72%) |
May 09, 2008 | 121.59 | 124.39 | 121.35 | 122.44 | 328,617 | -0.32(-0.26%) |
May 08, 2008 | 125.63 | 127.54 | 122.04 | 122.76 | 1,016,594 | -1.43(-1.15%) |
May 07, 2008 | 124.28 | 126.54 | 123.48 | 124.19 | 667,369 | -0.42(-0.34%) |
May 06, 2008 | 121.01 | 125.46 | 121.01 | 124.61 | 867,531 | +1.76(+1.43%) |
May 05, 2008 | 121.21 | 124.33 | 121.70 | 122.85 | 570,645 | -1.05(-0.85%) |
May 02, 2008 | 126.60 | 126.80 | 123.01 | 123.90 | 453,860 | -2.05(-1.63%) |
May 01, 2008 | 121.35 | 126.85 | 120.91 | 125.95 | 565,964 | +5.20(+4.31%) |
Apr 30, 2008 | 125.49 | 125.60 | 120.75 | 120.75 | 774,462 | -4.61(-3.68%) |
Apr 29, 2008 | 123.74 | 125.69 | 123.55 | 125.36 | 636,235 | +1.71(+1.38%) |
Apr 28, 2008 | 123.71 | 124.58 | 122.35 | 123.65 | 514,862 | -0.20(-0.16%) |
Apr 25, 2008 | 122.20 | 124.31 | 122.00 | 123.85 | 775,458 | +2.37(+1.95%) |
Apr 24, 2008 | 119.20 | 122.72 | 119.20 | 121.48 | 568,703 | +2.30(+1.93%) |
Apr 23, 2008 | 118.50 | 125.22 | 117.86 | 119.18 | 600,538 | -0.34(-0.28%) |
Apr 22, 2008 | 122.37 | 122.37 | 118.41 | 119.52 | 385,156 | -2.73(-2.23%) |
Apr 21, 2008 | 121.70 | 122.78 | 120.85 | 122.25 | 282,696 | -0.17(-0.14%) |
Apr 18, 2008 | 123.15 | 125.00 | 121.97 | 122.42 | 613,104 | +1.06(+0.87%) |
Apr 17, 2008 | 119.80 | 121.77 | 119.19 | 121.36 | 637,702 | +0.90(+0.75%) |
Apr 16, 2008 | 119.09 | 120.70 | 118.54 | 120.46 | 645,619 | +2.16(+1.83%) |
Apr 15, 2008 | 117.39 | 119.00 | 116.75 | 118.30 | 638,000 | +1.17(+1.00%) |
Apr 14, 2008 | 116.90 | 118.82 | 116.90 | 117.13 | 800,218 | +0.17(+0.15%) |
Apr 11, 2008 | 116.18 | 118.05 | 116.00 | 116.96 | 727,263 | +0.35(+0.30%) |
Apr 10, 2008 | 113.83 | 117.30 | 113.65 | 116.61 | 709,906 | +2.17(+1.90%) |
Apr 09, 2008 | 116.17 | 116.37 | 113.68 | 114.44 | 651,940 | -1.50(-1.29%) |
Apr 08, 2008 | 115.10 | 116.42 | 114.67 | 115.94 | 517,724 | +0.18(+0.16%) |
Apr 07, 2008 | 117.95 | 118.12 | 115.63 | 115.76 | 514,065 | -1.22(-1.04%) |
Apr 04, 2008 | 117.71 | 119.02 | 116.16 | 116.98 | 352,008 | -0.80(-0.68%) |
Apr 03, 2008 | 116.95 | 118.85 | 116.26 | 117.78 | 374,819 | -0.43(-0.36%) |
Apr 02, 2008 | 119.09 | 120.25 | 117.35 | 118.21 | 545,400 | -1.34(-1.12%) |
Apr 01, 2008 | 117.23 | 119.61 | 115.21 | 119.55 | 607,608 | +5.72(+5.03%) |
Mar 31, 2008 | 113.31 | 115.45 | 112.56 | 113.83 | 569,720 | +0.58(+0.51%) |
Mar 28, 2008 | 115.11 | 115.30 | 112.87 | 113.25 | 454,850 | -1.91(-1.66%) |
Mar 27, 2008 | 118.21 | 118.47 | 115.07 | 115.16 | 484,757 | -2.76(-2.34%) |
Mar 26, 2008 | 119.59 | 119.70 | 117.56 | 117.92 | 473,630 | -1.96(-1.63%) |
Mar 25, 2008 | 119.77 | 120.81 | 118.27 | 119.88 | 438,900 | +0.13(+0.11%) |
Mar 24, 2008 | 116.55 | 121.60 | 116.55 | 119.75 | 594,918 | +3.11(+2.67%) |
Mar 21, 2008 | 113.16 | 117.08 | 112.69 | 116.64 | 1,198,699 | -0.00(-0.00%) |
Mar 20, 2008 | 113.16 | 117.08 | 112.69 | 116.64 | 1,198,699 | +3.95(+3.51%) |
Mar 19, 2008 | 114.75 | 115.89 | 112.69 | 112.69 | 788,740 | -1.19(-1.04%) |
Mar 18, 2008 | 111.41 | 114.39 | 111.37 | 113.88 | 1,555,709 | +3.02(+2.72%) |
Mar 17, 2008 | 111.52 | 113.45 | 108.89 | 110.86 | 867,452 | -2.75(-2.42%) |
Mar 14, 2008 | 115.15 | 115.15 | 110.26 | 113.61 | 1,097,968 | -1.57(-1.36%) |
Mar 13, 2008 | 110.50 | 115.81 | 109.90 | 115.18 | 739,167 | +3.61(+3.24%) |
Mar 12, 2008 | 115.05 | 116.56 | 111.48 | 111.57 | 695,872 | -3.27(-2.85%) |
Mar 11, 2008 | 113.30 | 114.96 | 112.06 | 114.84 | 736,853 | +4.61(+4.18%) |
Mar 10, 2008 | 112.71 | 113.07 | 109.97 | 110.23 | 523,800 | -2.60(-2.30%) |
Mar 07, 2008 | 112.80 | 115.70 | 112.00 | 112.83 | 721,200 | -0.84(-0.74%) |
Mar 06, 2008 | 116.76 | 116.95 | 113.53 | 113.67 | 613,892 | -3.59(-3.06%) |
Mar 05, 2008 | 117.50 | 119.81 | 116.17 | 117.26 | 641,269 | +0.48(+0.41%) |
Mar 04, 2008 | 117.00 | 117.20 | 114.78 | 116.78 | 707,400 | -0.94(-0.80%) |
Mar 03, 2008 | 115.35 | 118.40 | 113.23 | 117.72 | 714,500 | +2.64(+2.29%) |
Feb 29, 2008 | 118.18 | 119.40 | 114.63 | 115.08 | 661,300 | -4.65(-3.88%) |
Feb 28, 2008 | 120.79 | 121.78 | 119.26 | 119.73 | 580,079 | -2.52(-2.06%) |
Feb 27, 2008 | 123.93 | 125.69 | 121.40 | 122.25 | 953,058 | -2.68(-2.15%) |
Feb 26, 2008 | 118.78 | 126.00 | 118.25 | 124.93 | 1,856,990 | +7.56(+6.44%) |
Feb 25, 2008 | 116.05 | 118.56 | 113.25 | 117.37 | 1,021,343 | +2.06(+1.79%) |
Feb 22, 2008 | 114.00 | 115.31 | 112.50 | 115.31 | 612,565 | +1.66(+1.46%) |
Feb 21, 2008 | 117.51 | 117.71 | 113.58 | 113.65 | 593,272 | -3.43(-2.93%) |
Feb 20, 2008 | 112.33 | 118.24 | 112.03 | 117.08 | 801,493 | +3.71(+3.27%) |
Feb 19, 2008 | 114.79 | 115.47 | 112.50 | 113.37 | 847,497 | -0.25(-0.22%) |
Feb 18, 2008 | 112.28 | 113.64 | 111.28 | 113.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 112.28 | 113.64 | 111.28 | 113.62 | 631,300 | +0.50(+0.44%) |
Feb 14, 2008 | 114.75 | 115.50 | 111.77 | 113.12 | 846,794 | -3.14(-2.70%) |
Feb 13, 2008 | 116.64 | 118.30 | 114.79 | 116.26 | 542,925 | +0.01(+0.01%) |
Feb 12, 2008 | 117.89 | 118.79 | 115.06 | 116.25 | 565,778 | -1.34(-1.14%) |
Feb 11, 2008 | 115.81 | 117.61 | 113.85 | 117.59 | 561,858 | +1.97(+1.70%) |
Feb 08, 2008 | 116.19 | 118.16 | 114.41 | 115.62 | 658,905 | -0.98(-0.84%) |
Feb 07, 2008 | 112.72 | 118.00 | 111.31 | 116.60 | 924,115 | +2.60(+2.28%) |
Feb 06, 2008 | 115.44 | 118.36 | 114.00 | 114.00 | 715,500 | -0.80(-0.70%) |
Feb 05, 2008 | 117.64 | 118.31 | 114.58 | 114.80 | 736,290 | -2.80(-2.38%) |
Feb 04, 2008 | 121.20 | 121.40 | 116.83 | 117.60 | 752,010 | -3.99(-3.28%) |
Feb 01, 2008 | 120.38 | 121.85 | 118.70 | 121.59 | 921,632 | +0.94(+0.78%) |
Jan 31, 2008 | 115.06 | 122.74 | 114.86 | 120.65 | 949,449 | +4.56(+3.93%) |
Jan 30, 2008 | 117.65 | 119.58 | 115.18 | 116.09 | 819,946 | -2.34(-1.98%) |
Jan 29, 2008 | 119.19 | 119.86 | 115.82 | 118.43 | 681,407 | -0.03(-0.03%) |
Jan 28, 2008 | 111.84 | 118.75 | 111.04 | 118.46 | 1,182,256 | +6.43(+5.74%) |
Jan 25, 2008 | 115.00 | 116.00 | 111.02 | 112.03 | 701,200 | -2.31(-2.02%) |
Jan 24, 2008 | 117.07 | 117.07 | 112.10 | 114.34 | 833,955 | -0.24(-0.21%) |
Jan 23, 2008 | 108.50 | 114.80 | 107.65 | 114.58 | 1,340,523 | +4.09(+3.70%) |
Jan 22, 2008 | 104.18 | 111.51 | 103.07 | 110.49 | 1,369,490 | +4.43(+4.18%) |
Jan 21, 2008 | 104.39 | 107.85 | 104.39 | 106.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 104.39 | 107.85 | 104.39 | 106.06 | 1,217,472 | +2.18(+2.10%) |
Jan 17, 2008 | 107.00 | 107.07 | 103.60 | 103.88 | 913,999 | -3.26(-3.04%) |
Jan 16, 2008 | 103.30 | 108.39 | 103.30 | 107.14 | 919,300 | +3.07(+2.95%) |
Jan 15, 2008 | 106.03 | 106.49 | 103.35 | 104.07 | 941,700 | -2.96(-2.77%) |
Jan 14, 2008 | 106.89 | 108.11 | 106.30 | 107.03 | 644,565 | +0.94(+0.89%) |
Jan 11, 2008 | 108.49 | 108.80 | 105.95 | 106.09 | 1,020,033 | -3.62(-3.30%) |
Jan 10, 2008 | 107.10 | 110.46 | 105.26 | 109.71 | 1,240,618 | +1.77(+1.64%) |
Jan 09, 2008 | 108.34 | 108.90 | 104.89 | 107.94 | 1,292,159 | -0.44(-0.41%) |
Jan 08, 2008 | 113.60 | 113.93 | 108.15 | 108.38 | 932,500 | -4.27(-3.79%) |
Jan 07, 2008 | 111.45 | 113.60 | 109.87 | 112.65 | 950,845 | +2.07(+1.87%) |
Jan 04, 2008 | 112.87 | 112.90 | 110.24 | 110.58 | 978,689 | -3.14(-2.76%) |
Jan 03, 2008 | 116.63 | 116.93 | 113.30 | 113.72 | 785,900 | -2.49(-2.14%) |
Jan 02, 2008 | 120.10 | 120.10 | 115.64 | 116.21 | 932,900 | -3.70(-3.09%) |
Jan 01, 2008 | 117.93 | 120.36 | 117.93 | 119.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 117.93 | 120.36 | 117.93 | 119.91 | 581,200 | +1.06(+0.89%) |
Dec 28, 2007 | 121.45 | 121.50 | 118.36 | 118.85 | 441,600 | -1.43(-1.19%) |
Dec 27, 2007 | 121.26 | 121.99 | 120.12 | 120.28 | 363,000 | -1.42(-1.17%) |
Dec 26, 2007 | 123.50 | 123.53 | 120.58 | 121.70 | 336,800 | -2.32(-1.87%) |
Dec 24, 2007 | 122.39 | 124.14 | 121.83 | 124.02 | 144,700 | +1.63(+1.33%) |
Dec 21, 2007 | 124.25 | 124.45 | 121.60 | 122.39 | 654,900 | -0.51(-0.41%) |
Dec 20, 2007 | 123.07 | 124.28 | 121.15 | 122.90 | 568,093 | -0.10(-0.08%) |
Dec 19, 2007 | 120.56 | 123.12 | 119.50 | 123.00 | 975,111 | +2.70(+2.24%) |
Dec 18, 2007 | 120.52 | 122.25 | 119.02 | 120.30 | 639,229 | +0.41(+0.34%) |
Dec 17, 2007 | 119.75 | 121.63 | 119.75 | 119.89 | 802,842 | -0.18(-0.15%) |
Dec 14, 2007 | 120.74 | 122.67 | 119.75 | 120.07 | 996,414 | -0.51(-0.42%) |
Dec 13, 2007 | 123.33 | 124.59 | 120.38 | 120.58 | 1,370,899 | -3.61(-2.91%) |
Dec 12, 2007 | 130.62 | 130.62 | 123.55 | 124.19 | 1,183,413 | -3.31(-2.60%) |
Dec 11, 2007 | 130.52 | 132.38 | 126.92 | 127.50 | 1,532,800 | -4.67(-3.53%) |
Dec 10, 2007 | 129.97 | 132.44 | 129.30 | 132.17 | 761,062 | +2.30(+1.77%) |
Dec 07, 2007 | 129.59 | 130.97 | 128.60 | 129.87 | 745,714 | +1.68(+1.31%) |
Dec 06, 2007 | 125.67 | 128.43 | 125.67 | 128.19 | 826,495 | +1.97(+1.56%) |
Dec 05, 2007 | 129.73 | 130.26 | 124.50 | 126.22 | 1,742,692 | -2.58(-2.00%) |
Dec 04, 2007 | 116.62 | 128.80 | 116.62 | 128.80 | 4,186,500 | +20.93(+19.40%) |
Dec 03, 2007 | 111.25 | 111.51 | 107.52 | 107.87 | 910,900 | -3.76(-3.37%) |
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%) |