Dow Jones Industrial since January 1st, 2002
| date |
open SNY |
close SNY |
high SNY |
low SNY |
volume SNY |
open Dow Jones Industrial |
close Dow Jones Industrial |
high Dow Jones Industrial |
low Dow Jones Industrial |
|---|
| July 03, 2002 |
29.00 |
30.40 |
30.40 |
28.30 |
63 600 |
9 006.37 |
9 054.97 |
9 070.89 |
8 901.34 |
|---|
| July 08, 2002 |
31.19 |
27.70 |
31.35 |
26.92 |
381 000 |
9 375.70 |
9 258.56 |
9 410.38 |
9 256.76 |
|---|
| July 18, 2002 |
28.85 |
28.00 |
31.35 |
26.90 |
106 300 |
8 540.47 |
8 409.49 |
8 621.95 |
8 404.43 |
|---|
| July 23, 2002 |
25.85 |
26.86 |
27.15 |
25.55 |
403 400 |
7 785.55 |
7 702.34 |
7 894.41 |
7 682.89 |
|---|
| Aug 02, 2002 |
29.20 |
30.20 |
30.40 |
28.72 |
322 100 |
8 504.96 |
8 313.13 |
8 508.77 |
8 203.82 |
|---|
| Aug 07, 2002 |
31.18 |
32.10 |
32.30 |
30.45 |
248 600 |
8 282.25 |
8 456.15 |
8 460.17 |
8 214.62 |
|---|
| Aug 12, 2002 |
31.11 |
32.00 |
32.80 |
30.60 |
447 100 |
8 741.92 |
8 688.89 |
8 742.06 |
8 582.01 |
|---|
| Aug 22, 2002 |
30.89 |
30.25 |
31.70 |
29.90 |
171 000 |
8 961.18 |
9 053.64 |
9 077.01 |
8 926.92 |
|---|
| Aug 27, 2002 |
30.33 |
30.40 |
31.40 |
29.00 |
184 600 |
8 917.49 |
8 824.41 |
9 017.02 |
8 782.03 |
|---|
| Sept 06, 2002 |
28.00 |
29.08 |
29.13 |
27.87 |
185 500 |
8 296.46 |
8 427.20 |
8 474.71 |
8 296.46 |
|---|
| Sept 11, 2002 |
30.55 |
28.21 |
30.55 |
27.60 |
537 000 |
8 604.27 |
8 581.17 |
8 726.90 |
8 570.22 |
|---|
| Sept 16, 2002 |
28.16 |
27.41 |
28.50 |
26.65 |
186 600 |
8 311.79 |
8 380.18 |
8 389.26 |
8 257.69 |
|---|
| Sept 26, 2002 |
28.20 |
28.30 |
29.20 |
27.63 |
115 100 |
7 844.62 |
7 993.93 |
7 999.06 |
7 844.62 |
|---|
| Oct 01, 2002 |
29.99 |
28.75 |
30.89 |
28.58 |
160 000 |
7 593.04 |
7 656.71 |
7 683.90 |
7 593.04 |
|---|
| Oct 11, 2002 |
29.26 |
31.53 |
31.58 |
28.75 |
217 300 |
7 540.74 |
7 814.01 |
7 823.86 |
7 540.74 |
|---|
| Oct 16, 2002 |
31.00 |
29.80 |
31.10 |
29.40 |
133 100 |
8 232.10 |
8 061.69 |
8 232.10 |
8 031.38 |
|---|
| Oct 21, 2002 |
29.69 |
29.96 |
31.25 |
29.26 |
275 200 |
8 320.74 |
8 452.72 |
8 453.07 |
8 230.50 |
|---|
| Oct 31, 2002 |
30.50 |
30.71 |
31.10 |
29.93 |
48 800 |
8 427.34 |
8 422.35 |
8 493.92 |
8 367.69 |
|---|
| Nov 05, 2002 |
30.70 |
29.05 |
31.65 |
28.60 |
131 500 |
8 568.76 |
8 611.07 |
8 670.23 |
8 544.42 |
|---|
| Nov 15, 2002 |
27.95 |
30.06 |
30.78 |
29.15 |
166 800 |
8 535.64 |
8 483.45 |
8 565.22 |
8 461.81 |
|---|
| Nov 20, 2002 |
29.30 |
30.08 |
30.30 |
29.11 |
87 200 |
8 469.57 |
8 574.61 |
8 587.01 |
8 439.06 |
|---|
| Nov 25, 2002 |
29.36 |
29.30 |
29.95 |
28.66 |
156 600 |
8 804.97 |
8 756.91 |
8 866.82 |
8 756.78 |
|---|
| Dec 05, 2002 |
28.81 |
27.76 |
29.02 |
27.76 |
58 800 |
8 740.66 |
8 631.11 |
8 769.05 |
8 614.85 |
|---|
| Dec 10, 2002 |
28.20 |
28.62 |
29.01 |
28.15 |
94 600 |
8 473.61 |
8 511.73 |
8 538.27 |
8 469.55 |
|---|
| Dec 20, 2002 |
29.05 |
30.33 |
30.70 |
29.05 |
210 500 |
8 367.41 |
8 494.80 |
8 496.17 |
8 367.41 |
|---|
| Dec 30, 2002 |
29.90 |
30.25 |
32.00 |
29.45 |
207 700 |
8 304.06 |
8 315.09 |
8 329.02 |
8 252.51 |
|---|
| Jan 09, 2003 |
29.32 |
29.65 |
30.04 |
28.87 |
67 900 |
8 596.68 |
8 739.91 |
8 760.61 |
8 596.61 |
|---|
| Jan 14, 2003 |
29.95 |
27.78 |
29.70 |
27.75 |
118 000 |
8 787.22 |
8 802.65 |
8 818.48 |
8 746.35 |
|---|
| Jan 24, 2003 |
26.75 |
24.85 |
26.30 |
24.38 |
88 400 |
8 367.89 |
8 175.71 |
8 367.89 |
8 148.15 |
|---|
| Jan 29, 2003 |
26.75 |
26.69 |
26.75 |
25.10 |
317 900 |
7 991.07 |
8 036.05 |
8 088.09 |
7 945.00 |
|---|
| Feb 03, 2003 |
26.20 |
24.06 |
26.47 |
24.00 |
523 700 |
7 939.72 |
8 113.80 |
8 150.89 |
7 917.16 |
|---|
| Feb 13, 2003 |
22.82 |
23.01 |
23.33 |
22.53 |
51 600 |
7 981.95 |
7 663.69 |
7 761.31 |
7 661.49 |
|---|
| Feb 18, 2003 |
25.66 |
27.00 |
27.00 |
25.20 |
144 700 |
7 981.95 |
8 047.94 |
8 072.03 |
7 725.32 |
|---|
| Feb 28, 2003 |
25.74 |
25.92 |
27.10 |
25.70 |
76 900 |
7 981.95 |
7 914.33 |
7 965.80 |
7 789.95 |
|---|
| March 05, 2003 |
25.89 |
25.90 |
26.26 |
25.46 |
69 500 |
7 981.95 |
7 712.02 |
7 738.41 |
7 661.32 |
|---|
| March 10, 2003 |
25.61 |
25.22 |
25.62 |
23.65 |
239 200 |
7 981.95 |
7 627.98 |
7 743.82 |
7 610.06 |
|---|
| March 20, 2003 |
26.13 |
26.01 |
28.20 |
25.82 |
147 500 |
7 981.95 |
8 263.42 |
8 277.64 |
8 130.86 |
|---|
| March 25, 2003 |
26.99 |
26.45 |
27.22 |
25.30 |
255 900 |
7 981.95 |
8 304.25 |
8 321.12 |
8 180.72 |
|---|
| April 04, 2003 |
28.19 |
29.25 |
29.37 |
28.02 |
154 000 |
8 240.59 |
8 259.22 |
8 305.86 |
8 215.10 |
|---|
| April 09, 2003 |
28.88 |
28.26 |
29.35 |
28.09 |
66 800 |
8 284.15 |
8 271.96 |
8 388.33 |
8 256.84 |
|---|
| April 14, 2003 |
28.60 |
29.79 |
30.00 |
28.60 |
166 200 |
8 284.15 |
8 312.30 |
8 324.78 |
8 179.74 |
|---|
| April 24, 2003 |
28.70 |
29.21 |
29.24 |
28.17 |
55 900 |
8 284.15 |
8 416.08 |
8 526.38 |
8 395.70 |
|---|
| April 29, 2003 |
29.24 |
30.31 |
30.38 |
28.94 |
148 700 |
8 284.15 |
8 468.25 |
8 559.77 |
8 442.34 |
|---|
| May 09, 2003 |
30.38 |
31.00 |
31.57 |
30.35 |
213 800 |
8 492.69 |
8 605.58 |
8 605.73 |
8 492.69 |
|---|
| May 14, 2003 |
30.81 |
31.30 |
31.60 |
30.35 |
58 200 |
8 492.69 |
8 649.35 |
8 728.41 |
8 609.22 |
|---|
| May 19, 2003 |
31.23 |
30.32 |
31.60 |
29.27 |
170 400 |
8 492.69 |
8 517.97 |
8 742.58 |
8 505.29 |
|---|
| May 29, 2003 |
30.81 |
32.10 |
32.56 |
31.16 |
222 700 |
8 516.99 |
8 820.94 |
8 862.58 |
8 774.97 |
|---|
| June 03, 2003 |
30.81 |
31.12 |
32.99 |
30.94 |
187 800 |
8 516.99 |
8 915.59 |
8 940.38 |
8 861.32 |
|---|
| June 13, 2003 |
32.49 |
32.65 |
33.20 |
31.65 |
216 400 |
8 919.94 |
9 107.26 |
9 222.67 |
9 088.64 |
|---|
| June 18, 2003 |
33.29 |
32.14 |
33.67 |
32.14 |
123 500 |
8 919.94 |
9 280.51 |
9 333.66 |
9 232.05 |
|---|
| June 23, 2003 |
31.13 |
29.22 |
31.13 |
29.00 |
121 100 |
9 180.93 |
9 068.89 |
9 276.51 |
9 041.86 |
|---|
| July 03, 2003 |
29.84 |
30.05 |
30.30 |
29.57 |
57 800 |
9 141.16 |
9 070.21 |
9 149.63 |
9 035.34 |
|---|
| July 08, 2003 |
29.80 |
30.31 |
30.39 |
29.75 |
89 700 |
9 213.48 |
9 223.09 |
9 236.39 |
9 162.94 |
|---|
| July 18, 2003 |
29.35 |
29.92 |
29.92 |
29.08 |
130 300 |
9 052.29 |
9 108.87 |
9 114.97 |
9 052.29 |
|---|
| July 23, 2003 |
29.87 |
30.15 |
30.64 |
29.46 |
76 700 |
9 159.08 |
9 109.01 |
9 173.92 |
9 102.28 |
|---|
| July 28, 2003 |
29.81 |
27.79 |
30.01 |
27.71 |
264 300 |
9 284.92 |
9 253.69 |
9 303.83 |
9 234.50 |
|---|
| Aug 07, 2003 |
27.46 |
27.52 |
27.95 |
27.29 |
86 600 |
9 060.48 |
9 082.75 |
9 118.12 |
9 031.14 |
|---|
| Aug 12, 2003 |
27.34 |
28.12 |
28.19 |
26.95 |
85 600 |
9 218.12 |
9 227.15 |
9 246.34 |
9 209.44 |
|---|
| Aug 22, 2003 |
26.82 |
26.50 |
27.25 |
26.02 |
116 900 |
9 436.04 |
9 413.37 |
9 499.97 |
9 397.30 |
|---|
| Aug 27, 2003 |
26.91 |
28.18 |
28.37 |
26.90 |
88 800 |
9 339.82 |
9 320.94 |
9 342.35 |
9 306.49 |
|---|
| Sept 11, 2003 |
30.64 |
31.02 |
31.13 |
30.20 |
71 700 |
9 415.05 |
9 465.93 |
9 474.91 |
9 410.42 |
|---|
| Sept 16, 2003 |
30.92 |
31.97 |
32.00 |
30.75 |
111 500 |
9 449.16 |
9 491.76 |
9 501.09 |
9 449.16 |
|---|
| Sept 26, 2003 |
30.65 |
30.22 |
30.90 |
30.15 |
140 100 |
9 342.43 |
9 323.54 |
9 355.77 |
9 303.82 |
|---|
| Oct 01, 2003 |
30.47 |
31.71 |
31.78 |
30.26 |
125 600 |
9 276.80 |
9 404.54 |
9 404.61 |
9 276.80 |
|---|
| Oct 06, 2003 |
30.95 |
31.28 |
31.41 |
30.50 |
199 100 |
9 572.39 |
9 613.94 |
9 618.61 |
9 562.53 |
|---|
| Oct 16, 2003 |
30.87 |
31.12 |
31.30 |
30.56 |
129 500 |
9 798.68 |
9 778.61 |
9 798.68 |
9 730.38 |
|---|
| Oct 21, 2003 |
31.54 |
30.78 |
31.89 |
30.33 |
333 400 |
9 778.31 |
9 769.04 |
9 788.38 |
9 736.68 |
|---|
| Oct 31, 2003 |
30.55 |
31.25 |
31.60 |
30.34 |
114 600 |
9 786.75 |
9 811.20 |
9 839.86 |
9 786.75 |
|---|
| Nov 05, 2003 |
31.20 |
31.45 |
31.51 |
30.78 |
71 100 |
9 837.64 |
9 793.42 |
9 859.34 |
9 783.12 |
|---|
| Nov 10, 2003 |
30.94 |
33.20 |
33.43 |
30.81 |
293 400 |
9 807.49 |
9 770.16 |
9 824.38 |
9 750.09 |
|---|
| Nov 20, 2003 |
32.40 |
33.90 |
33.97 |
32.38 |
132 500 |
9 688.46 |
9 682.09 |
9 697.42 |
9 620.76 |
|---|
| Nov 25, 2003 |
33.94 |
33.72 |
34.01 |
33.33 |
180 000 |
9 748.68 |
9 749.20 |
9 769.57 |
9 723.79 |
|---|
| Dec 05, 2003 |
33.80 |
33.95 |
34.50 |
33.74 |
172 900 |
9 923.27 |
9 894.31 |
9 923.42 |
9 879.64 |
|---|
| Dec 10, 2003 |
34.36 |
34.81 |
34.96 |
33.95 |
162 400 |
9 922.38 |
9 944.60 |
9 958.38 |
9 913.79 |
|---|
| Dec 15, 2003 |
35.29 |
35.80 |
37.08 |
35.10 |
232 200 |
10 046.50 |
10 115.30 |
10 139.60 |
10 046.50 |
|---|
| Dec 30, 2003 |
37.41 |
38.06 |
38.31 |
37.03 |
98 100 |
10 449.70 |
10 433.30 |
10 456.10 |
10 414.20 |
|---|
| Jan 09, 2004 |
36.68 |
36.29 |
37.60 |
35.90 |
379 400 |
10 589.30 |
10 533.70 |
10 589.30 |
10 497.30 |
|---|
| Jan 14, 2004 |
36.19 |
37.10 |
37.92 |
36.11 |
229 600 |
10 428.70 |
10 485.20 |
10 511.20 |
10 428.70 |
|---|
| Jan 29, 2004 |
34.56 |
34.85 |
35.90 |
33.75 |
844 100 |
10 467.40 |
10 480.30 |
10 522.60 |
10 467.00 |
|---|
| Feb 03, 2004 |
35.05 |
36.86 |
36.99 |
34.83 |
491 100 |
10 499.50 |
10 514.90 |
10 522.40 |
10 457.10 |
|---|
| Feb 13, 2004 |
35.74 |
35.93 |
36.20 |
35.15 |
287 900 |
10 696.20 |
10 624.40 |
10 734.70 |
10 604.10 |
|---|
| Feb 18, 2004 |
35.94 |
35.22 |
36.54 |
34.80 |
453 700 |
10 706.70 |
10 708.10 |
10 715.90 |
10 690.00 |
|---|
| Feb 23, 2004 |
35.37 |
34.30 |
35.37 |
33.87 |
1 794 300 |
10 619.50 |
10 580.50 |
10 645.00 |
10 560.40 |
|---|
| March 04, 2004 |
33.58 |
34.06 |
34.82 |
33.50 |
182 900 |
10 593.50 |
10 586.70 |
10 602.60 |
10 562.70 |
|---|
| March 09, 2004 |
34.77 |
35.39 |
35.51 |
33.90 |
1 587 400 |
10 529.50 |
10 475.50 |
10 529.70 |
10 456.80 |
|---|
| March 19, 2004 |
34.38 |
34.00 |
34.68 |
33.62 |
401 500 |
10 295.80 |
10 283.80 |
10 314.60 |
10 252.50 |
|---|
| March 24, 2004 |
33.00 |
32.71 |
33.29 |
32.23 |
760 300 |
10 065.40 |
10 097.70 |
10 097.70 |
10 007.50 |
|---|
| March 29, 2004 |
32.61 |
33.32 |
33.35 |
32.25 |
735 900 |
10 212.90 |
10 337.90 |
10 343.20 |
10 212.90 |
|---|
| April 08, 2004 |
32.66 |
32.66 |
32.70 |
32.45 |
50 700 |
10 482.80 |
10 485.00 |
10 554.10 |
10 468.00 |
|---|
| April 13, 2004 |
32.43 |
32.69 |
32.74 |
31.70 |
393 700 |
10 516.00 |
10 436.50 |
10 552.60 |
10 434.90 |
|---|
| April 23, 2004 |
33.66 |
30.63 |
33.66 |
30.61 |
1 480 400 |
10 463.10 |
10 435.20 |
10 477.90 |
10 410.60 |
|---|
| April 28, 2004 |
29.69 |
31.10 |
31.52 |
29.22 |
2 076 200 |
10 476.70 |
10 376.80 |
10 477.00 |
10 357.60 |
|---|
| May 03, 2004 |
31.05 |
31.98 |
32.09 |
30.60 |
5 735 600 |
10 227.30 |
10 299.00 |
10 329.00 |
10 227.10 |
|---|
| May 13, 2004 |
31.37 |
31.69 |
32.08 |
31.20 |
387 800 |
10 044.30 |
10 034.40 |
10 074.10 |
9 970.93 |
|---|
| May 18, 2004 |
31.77 |
31.85 |
32.53 |
31.46 |
412 400 |
9 906.71 |
9 984.06 |
9 987.04 |
9 906.64 |
|---|
| May 28, 2004 |
33.34 |
32.60 |
33.35 |
32.40 |
582 500 |
10 205.80 |
10 185.50 |
10 216.60 |
10 172.80 |
|---|
| June 02, 2004 |
33.04 |
33.03 |
33.20 |
32.31 |
506 900 |
10 199.80 |
10 213.70 |
10 241.40 |
10 197.10 |
|---|
| June 07, 2004 |
33.45 |
32.81 |
33.91 |
32.42 |
978 000 |
10 243.30 |
10 333.90 |
10 348.30 |
10 243.30 |
|---|
| June 17, 2004 |
32.24 |
31.96 |
32.24 |
31.62 |
578 800 |
10 378.60 |
10 364.70 |
10 378.90 |
10 338.10 |
|---|
| June 22, 2004 |
31.99 |
31.94 |
32.29 |
31.56 |
612 200 |
10 370.20 |
10 395.10 |
10 401.20 |
10 307.30 |
|---|
| July 02, 2004 |
32.11 |
32.03 |
32.20 |
31.78 |
425 200 |
10 334.00 |
10 282.80 |
10 334.10 |
10 264.90 |
|---|
| July 07, 2004 |
32.56 |
33.22 |
33.42 |
32.41 |
717 600 |
10 211.90 |
10 240.30 |
10 266.60 |
10 199.30 |
|---|
| July 12, 2004 |
33.52 |
33.15 |
33.72 |
33.08 |
902 700 |
10 211.80 |
10 238.20 |
10 257.10 |
10 162.20 |
|---|
| July 22, 2004 |
33.75 |
32.85 |
33.96 |
32.60 |
542 300 |
10 047.60 |
10 050.30 |
10 073.50 |
9 946.88 |
|---|
| July 27, 2004 |
32.83 |
33.05 |
33.35 |
31.61 |
1 389 000 |
9 963.54 |
10 085.10 |
10 103.10 |
9 963.54 |
|---|
| Aug 06, 2004 |
33.67 |
33.94 |
34.19 |
33.24 |
597 200 |
9 960.67 |
9 815.33 |
9 960.74 |
9 793.05 |
|---|
| Aug 11, 2004 |
33.90 |
34.33 |
34.51 |
33.80 |
266 700 |
9 931.24 |
9 938.32 |
9 954.18 |
9 841.36 |
|---|
| Aug 16, 2004 |
34.38 |
34.67 |
34.82 |
34.10 |
831 800 |
9 825.35 |
9 954.55 |
9 967.08 |
9 825.35 |
|---|
| Aug 26, 2004 |
35.02 |
36.68 |
36.78 |
34.96 |
2 309 400 |
10 181.10 |
10 173.40 |
10 193.50 |
10 155.90 |
|---|
| Aug 31, 2004 |
35.50 |
35.29 |
35.80 |
34.88 |
2 149 500 |
10 122.00 |
10 173.90 |
10 173.90 |
10 074.20 |
|---|
| Sept 10, 2004 |
34.62 |
35.25 |
35.29 |
34.59 |
1 371 500 |
10 289.50 |
10 313.10 |
10 321.90 |
10 237.80 |
|---|
| Sept 15, 2004 |
34.84 |
35.06 |
35.08 |
34.65 |
1 260 000 |
10 316.90 |
10 244.00 |
10 317.00 |
10 233.20 |
|---|
| Sept 20, 2004 |
34.72 |
34.89 |
35.45 |
34.63 |
3 024 400 |
10 283.90 |
10 204.90 |
10 283.90 |
10 187.20 |
|---|
| Sept 30, 2004 |
36.80 |
36.78 |
36.94 |
36.02 |
1 956 000 |
10 136.40 |
10 080.30 |
10 142.90 |
10 038.90 |
|---|
| Oct 05, 2004 |
36.66 |
35.78 |
37.36 |
35.52 |
2 445 800 |
10 216.80 |
10 177.70 |
10 221.10 |
10 158.10 |
|---|
| Oct 15, 2004 |
35.74 |
35.94 |
36.22 |
35.44 |
1 502 800 |
9 895.63 |
9 933.38 |
9 982.71 |
9 895.55 |
|---|
| Oct 20, 2004 |
36.16 |
35.64 |
36.17 |
35.63 |
1 447 100 |
9 895.19 |
9 886.93 |
9 895.70 |
9 804.19 |
|---|
| Oct 25, 2004 |
35.39 |
36.50 |
37.17 |
35.07 |
1 785 600 |
9 757.22 |
9 749.99 |
9 777.87 |
9 708.40 |
|---|
| Nov 04, 2004 |
37.39 |
38.13 |
39.25 |
36.96 |
2 344 400 |
10 132.50 |
10 314.80 |
10 318.20 |
10 128.00 |
|---|
| Nov 09, 2004 |
37.54 |
38.73 |
38.79 |
37.30 |
6 761 200 |
10 387.60 |
10 386.40 |
10 427.80 |
10 368.60 |
|---|
| Nov 19, 2004 |
38.03 |
37.56 |
38.06 |
37.28 |
1 484 400 |
10 571.60 |
10 456.90 |
10 573.70 |
10 438.60 |
|---|
| Nov 24, 2004 |
37.67 |
37.90 |
38.07 |
37.28 |
1 132 700 |
10 493.90 |
10 520.30 |
10 527.40 |
10 482.30 |
|---|
| Nov 29, 2004 |
38.37 |
37.97 |
38.59 |
37.38 |
2 379 600 |
10 520.60 |
10 475.90 |
10 557.40 |
10 417.10 |
|---|
| Dec 09, 2004 |
37.85 |
38.15 |
38.18 |
36.92 |
1 610 400 |
10 492.50 |
10 552.80 |
10 562.50 |
10 418.60 |
|---|
| Dec 14, 2004 |
37.98 |
37.82 |
38.74 |
37.16 |
2 800 000 |
10 640.50 |
10 676.50 |
10 695.10 |
10 621.00 |
|---|
| Dec 29, 2004 |
40.18 |
40.05 |
40.48 |
39.97 |
1 038 400 |
10 853.70 |
10 829.20 |
10 853.70 |
10 795.60 |
|---|
| Jan 03, 2005 |
40.11 |
37.91 |
40.26 |
37.50 |
3 677 400 |
10 783.80 |
10 729.40 |
10 867.40 |
10 710.10 |
|---|
| Jan 13, 2005 |
38.45 |
37.92 |
38.60 |
37.75 |
1 617 300 |
10 617.40 |
10 505.80 |
10 618.20 |
10 485.70 |
|---|
| Jan 18, 2005 |
37.76 |
37.55 |
38.08 |
36.86 |
2 532 800 |
10 554.20 |
10 628.80 |
10 628.90 |
10 500.60 |
|---|
| Jan 28, 2005 |
37.40 |
37.10 |
37.50 |
36.80 |
2 165 100 |
10 470.60 |
10 427.20 |
10 488.40 |
10 386.60 |
|---|
| Feb 02, 2005 |
37.12 |
37.17 |
37.28 |
36.75 |
1 456 700 |
10 551.00 |
10 596.80 |
10 616.40 |
10 544.50 |
|---|
| Feb 07, 2005 |
37.04 |
37.30 |
37.30 |
36.75 |
3 828 500 |
10 715.80 |
10 715.80 |
10 733.50 |
10 699.70 |
|---|
| Feb 17, 2005 |
37.58 |
38.53 |
38.53 |
37.50 |
1 287 200 |
10 835.00 |
10 754.30 |
10 841.20 |
10 752.30 |
|---|
| Feb 22, 2005 |
39.94 |
39.77 |
39.97 |
38.57 |
2 301 700 |
10 783.40 |
10 611.20 |
10 783.50 |
10 610.50 |
|---|
| March 04, 2005 |
41.73 |
41.73 |
42.40 |
41.43 |
2 544 500 |
10 834.50 |
10 940.50 |
10 962.40 |
10 834.30 |
|---|
| March 09, 2005 |
41.63 |
41.67 |
42.08 |
41.30 |
1 908 900 |
10 912.30 |
10 805.60 |
10 923.20 |
10 802.10 |
|---|
| March 14, 2005 |
41.23 |
42.20 |
42.43 |
41.16 |
2 309 500 |
10 773.90 |
10 804.50 |
10 805.50 |
10 754.40 |
|---|
| March 24, 2005 |
42.09 |
42.74 |
43.34 |
42.00 |
3 223 300 |
10 457.10 |
10 442.90 |
10 518.60 |
10 442.90 |
|---|
| March 29, 2005 |
42.06 |
42.10 |
42.91 |
42.06 |
5 128 100 |
10 486.10 |
10 405.70 |
10 520.80 |
10 396.20 |
|---|
| April 08, 2005 |
43.63 |
42.80 |
43.66 |
42.30 |
2 484 500 |
10 546.30 |
10 461.30 |
10 553.60 |
10 460.50 |
|---|
| April 13, 2005 |
43.16 |
44.04 |
44.56 |
43.09 |
6 396 900 |
10 507.50 |
10 403.90 |
10 521.10 |
10 379.70 |
|---|
| April 18, 2005 |
43.87 |
43.82 |
43.96 |
43.30 |
5 813 100 |
10 088.50 |
10 071.30 |
10 105.40 |
10 020.90 |
|---|
| April 28, 2005 |
44.21 |
44.06 |
44.73 |
43.65 |
4 072 000 |
10 194.60 |
10 070.40 |
10 194.60 |
10 070.10 |
|---|
| May 03, 2005 |
43.93 |
45.25 |
45.87 |
43.83 |
5 398 000 |
10 251.00 |
10 257.00 |
10 304.50 |
10 208.00 |
|---|
| May 13, 2005 |
44.18 |
44.30 |
44.45 |
43.80 |
1 861 300 |
10 188.20 |
10 140.10 |
10 234.30 |
10 075.50 |
|---|
| May 18, 2005 |
44.00 |
44.59 |
44.90 |
43.70 |
4 962 100 |
10 323.20 |
10 464.50 |
10 480.80 |
10 323.00 |
|---|
| May 23, 2005 |
44.67 |
45.61 |
45.86 |
44.66 |
5 218 300 |
10 472.80 |
10 523.60 |
10 560.80 |
10 466.10 |
|---|
| June 02, 2005 |
44.29 |
44.41 |
44.90 |
43.73 |
3 044 700 |
10 548.80 |
10 553.50 |
10 559.90 |
10 510.40 |
|---|
| June 07, 2005 |
44.49 |
43.34 |
44.92 |
42.98 |
3 163 400 |
10 466.00 |
10 483.10 |
10 578.80 |
10 465.90 |
|---|
| June 17, 2005 |
41.88 |
42.39 |
42.53 |
41.72 |
4 530 900 |
10 580.40 |
10 623.10 |
10 656.30 |
10 579.50 |
|---|
| June 22, 2005 |
42.22 |
41.12 |
42.31 |
40.94 |
2 570 200 |
10 599.40 |
10 587.90 |
10 646.20 |
10 578.00 |
|---|
| June 27, 2005 |
41.01 |
41.25 |
41.63 |
40.66 |
3 560 800 |
10 298.10 |
10 290.80 |
10 332.10 |
10 253.50 |
|---|
| July 07, 2005 |
40.37 |
41.78 |
41.94 |
40.33 |
2 610 200 |
10 269.80 |
10 302.30 |
10 310.00 |
10 175.40 |
|---|
| July 12, 2005 |
41.81 |
42.87 |
42.93 |
41.52 |
2 640 500 |
10 519.50 |
10 513.90 |
10 544.00 |
10 483.20 |
|---|
| July 22, 2005 |
42.56 |
42.70 |
42.83 |
42.20 |
2 024 300 |
10 624.20 |
10 651.20 |
10 658.60 |
10 588.00 |
|---|
| July 27, 2005 |
42.69 |
43.30 |
43.65 |
42.54 |
2 688 000 |
10 579.50 |
10 637.10 |
10 645.90 |
10 577.40 |
|---|
| Aug 01, 2005 |
43.44 |
43.51 |
44.37 |
43.24 |
2 816 000 |
10 641.80 |
10 623.20 |
10 672.40 |
10 610.90 |
|---|
| Aug 11, 2005 |
44.13 |
43.48 |
44.49 |
43.16 |
1 954 900 |
10 591.80 |
10 685.90 |
10 685.90 |
10 588.50 |
|---|
| Aug 16, 2005 |
43.17 |
43.80 |
44.18 |
42.37 |
3 169 600 |
10 631.60 |
10 513.50 |
10 640.30 |
10 510.30 |
|---|
| Aug 26, 2005 |
43.15 |
43.32 |
43.38 |
42.55 |
2 874 000 |
10 451.00 |
10 397.30 |
10 451.00 |
10 384.00 |
|---|
| Aug 31, 2005 |
42.19 |
43.07 |
43.25 |
42.01 |
7 789 400 |
10 409.10 |
10 481.60 |
10 484.80 |
10 356.90 |
|---|
| Sept 05, 2005 |
42.66 |
41.68 |
42.69 |
41.13 |
7 975 200 |
10 460.70 |
10 447.40 |
10 497.50 |
10 434.70 |
|---|
| Sept 15, 2005 |
40.41 |
40.38 |
41.00 |
40.20 |
2 862 300 |
10 545.80 |
10 558.80 |
10 582.10 |
10 520.90 |
|---|
| Sept 20, 2005 |
40.39 |
40.23 |
40.80 |
39.80 |
3 782 100 |
10 558.20 |
10 481.50 |
10 604.80 |
10 467.10 |
|---|
| Sept 30, 2005 |
40.92 |
41.74 |
41.95 |
40.82 |
2 604 600 |
10 552.70 |
10 568.70 |
10 569.80 |
10 526.10 |
|---|
| Oct 05, 2005 |
42.14 |
42.24 |
42.40 |
41.80 |
4 209 900 |
10 434.80 |
10 317.40 |
10 438.50 |
10 316.20 |
|---|
| Oct 10, 2005 |
42.16 |
41.58 |
42.34 |
40.22 |
4 580 700 |
10 293.00 |
10 238.80 |
10 323.10 |
10 237.80 |
|---|
| Oct 20, 2005 |
40.96 |
40.86 |
41.88 |
40.01 |
2 700 600 |
10 411.70 |
10 281.10 |
10 432.80 |
10 252.10 |
|---|
| Oct 25, 2005 |
41.00 |
39.75 |
41.05 |
39.23 |
4 569 200 |
10 383.90 |
10 377.90 |
10 411.70 |
10 316.90 |
|---|
| Nov 04, 2005 |
39.72 |
40.68 |
40.88 |
39.35 |
3 291 900 |
10 523.20 |
10 530.80 |
10 552.40 |
10 479.40 |
|---|
| Nov 09, 2005 |
39.88 |
40.79 |
40.82 |
39.64 |
2 708 700 |
10 539.20 |
10 546.20 |
10 601.90 |
10 519.50 |
|---|
| Nov 14, 2005 |
40.61 |
41.04 |
41.04 |
39.60 |
3 769 000 |
10 686.60 |
10 697.20 |
10 710.10 |
10 674.30 |
|---|
| Nov 29, 2005 |
40.82 |
41.46 |
41.54 |
40.21 |
4 269 500 |
10 888.50 |
10 888.20 |
10 959.80 |
10 888.10 |
|---|
| Dec 09, 2005 |
41.82 |
43.05 |
43.20 |
41.67 |
2 629 600 |
10 751.80 |
10 778.60 |
10 806.00 |
10 729.90 |
|---|
| Dec 14, 2005 |
42.98 |
42.83 |
43.16 |
41.95 |
3 368 600 |
10 821.30 |
10 883.50 |
10 919.80 |
10 820.30 |
|---|
| Dec 19, 2005 |
44.70 |
45.22 |
45.33 |
44.12 |
7 424 200 |
10 875.50 |
10 836.50 |
10 922.40 |
10 825.60 |
|---|
| Dec 29, 2005 |
44.40 |
43.90 |
44.60 |
43.64 |
1 338 700 |
10 795.70 |
10 784.80 |
10 825.20 |
10 779.20 |
|---|
| Jan 03, 2006 |
45.46 |
47.78 |
47.84 |
44.88 |
7 433 000 |
10 718.30 |
10 847.40 |
10 862.80 |
10 684.50 |
|---|
| Jan 13, 2006 |
46.77 |
46.08 |
47.08 |
45.86 |
1 600 300 |
10 961.50 |
10 959.90 |
10 992.70 |
10 921.50 |
|---|
| Jan 18, 2006 |
46.21 |
45.93 |
46.72 |
45.69 |
3 859 200 |
10 890.10 |
10 854.90 |
10 890.10 |
10 817.30 |
|---|
| Jan 23, 2006 |
46.11 |
45.87 |
46.20 |
44.21 |
9 115 400 |
10 668.80 |
10 688.80 |
10 737.00 |
10 666.30 |
|---|
| Feb 02, 2006 |
46.02 |
45.00 |
46.09 |
44.65 |
5 226 900 |
10 950.10 |
10 852.00 |
10 950.10 |
10 827.20 |
|---|
| Feb 07, 2006 |
44.80 |
44.42 |
45.25 |
44.22 |
6 129 800 |
10 796.40 |
10 749.80 |
10 822.80 |
10 737.70 |
|---|
| Feb 17, 2006 |
43.91 |
43.10 |
44.29 |
42.84 |
7 038 500 |
11 119.60 |
11 115.30 |
11 132.00 |
11 077.70 |
|---|
| Feb 22, 2006 |
42.58 |
43.22 |
43.35 |
42.50 |
5 841 200 |
11 065.30 |
11 137.20 |
11 159.20 |
11 060.30 |
|---|
| Feb 27, 2006 |
43.25 |
42.40 |
43.55 |
42.05 |
8 115 800 |
11 062.80 |
11 097.50 |
11 132.60 |
11 061.70 |
|---|
| March 09, 2006 |
43.61 |
44.97 |
45.00 |
43.26 |
4 826 600 |
11 005.70 |
10 972.30 |
11 049.10 |
10 963.90 |
|---|
| March 14, 2006 |
44.82 |
45.12 |
45.24 |
44.69 |
5 227 700 |
11 076.00 |
11 151.30 |
11 161.30 |
11 058.70 |
|---|
| March 24, 2006 |
46.42 |
45.58 |
46.66 |
45.32 |
3 189 500 |
11 270.60 |
11 280.00 |
11 316.10 |
11 244.00 |
|---|
| March 29, 2006 |
46.14 |
47.45 |
47.88 |
46.10 |
2 975 600 |
11 154.90 |
11 215.70 |
11 244.30 |
11 154.90 |
|---|
| April 03, 2006 |
46.95 |
45.39 |
47.60 |
45.19 |
5 253 800 |
11 113.00 |
11 144.90 |
11 247.90 |
11 113.00 |
|---|
| April 13, 2006 |
45.23 |
46.01 |
46.11 |
45.22 |
1 157 400 |
11 130.10 |
11 137.70 |
11 178.40 |
11 105.80 |
|---|
| April 18, 2006 |
46.04 |
46.61 |
47.26 |
45.77 |
3 386 900 |
11 074.60 |
11 268.80 |
11 280.50 |
11 074.60 |
|---|
| April 28, 2006 |
47.28 |
47.86 |
48.15 |
46.61 |
5 137 600 |
11 358.30 |
11 367.10 |
11 417.70 |
11 347.20 |
|---|
| May 03, 2006 |
47.65 |
48.38 |
48.95 |
47.35 |
4 077 100 |
11 414.70 |
11 400.30 |
11 424.90 |
11 362.40 |
|---|
| May 08, 2006 |
48.13 |
47.77 |
48.70 |
47.50 |
2 845 400 |
11 576.40 |
11 584.50 |
11 603.60 |
11 562.00 |
|---|
| May 18, 2006 |
47.31 |
46.71 |
47.67 |
46.15 |
2 432 900 |
11 206.20 |
11 128.30 |
11 247.40 |
11 127.10 |
|---|
| May 23, 2006 |
47.11 |
48.44 |
48.52 |
46.55 |
2 778 400 |
11 126.30 |
11 098.30 |
11 202.70 |
11 097.30 |
|---|
| June 02, 2006 |
47.33 |
45.73 |
47.37 |
45.38 |
1 513 500 |
11 260.50 |
11 247.90 |
11 285.80 |
11 191.50 |
|---|
| June 07, 2006 |
45.95 |
45.25 |
46.47 |
44.58 |
1 973 000 |
11 048.20 |
10 930.90 |
11 094.30 |
10 928.30 |
|---|
| June 12, 2006 |
45.05 |
45.71 |
46.70 |
44.21 |
4 203 400 |
10 892.00 |
10 792.60 |
10 927.10 |
10 790.30 |
|---|
| June 22, 2006 |
46.62 |
47.01 |
47.13 |
46.58 |
2 144 900 |
11 077.80 |
11 019.10 |
11 077.80 |
10 986.10 |
|---|
| June 27, 2006 |
46.63 |
48.70 |
49.00 |
45.83 |
3 295 600 |
11 048.20 |
10 924.70 |
11 064.10 |
10 920.70 |
|---|
| July 07, 2006 |
49.51 |
49.68 |
49.85 |
49.20 |
2 037 200 |
11 224.20 |
11 090.70 |
11 224.20 |
11 066.00 |
|---|
| July 12, 2006 |
49.62 |
47.79 |
49.74 |
47.70 |
1 790 200 |
11 134.00 |
11 046.20 |
11 150.00 |
11 045.80 |
|---|
| July 17, 2006 |
47.60 |
48.96 |
49.18 |
46.39 |
3 551 200 |
10 739.30 |
10 747.40 |
10 802.70 |
10 714.70 |
|---|
| July 27, 2006 |
48.00 |
47.39 |
48.16 |
46.94 |
11 359 100 |
11 104.20 |
11 100.40 |
11 187.80 |
11 087.50 |
|---|
| Aug 01, 2006 |
47.02 |
45.15 |
47.25 |
45.14 |
11 365 300 |
11 184.80 |
11 125.70 |
11 185.30 |
11 083.90 |
|---|
| Aug 11, 2006 |
43.27 |
44.90 |
45.25 |
43.03 |
3 225 800 |
11 121.20 |
11 088.00 |
11 121.20 |
11 042.60 |
|---|
| Aug 16, 2006 |
45.70 |
45.45 |
45.77 |
45.14 |
4 288 500 |
11 224.90 |
11 327.10 |
11 340.80 |
11 224.90 |
|---|
| Aug 21, 2006 |
45.04 |
44.22 |
45.13 |
43.71 |
6 773 200 |
11 380.70 |
11 345.00 |
11 381.00 |
11 322.00 |
|---|
| Aug 31, 2006 |
45.20 |
45.37 |
45.50 |
44.64 |
3 577 800 |
11 383.50 |
11 381.20 |
11 405.30 |
11 369.80 |
|---|
| Sept 05, 2006 |
44.55 |
43.00 |
44.82 |
42.43 |
5 071 900 |
11 461.80 |
11 469.30 |
11 488.20 |
11 438.10 |
|---|
| Sept 15, 2006 |
43.30 |
43.24 |
43.43 |
42.63 |
3 605 100 |
11 528.80 |
11 560.80 |
11 613.50 |
11 528.80 |
|---|
| Sept 20, 2006 |
43.40 |
43.95 |
44.42 |
43.39 |
3 503 300 |
11 542.30 |
11 613.20 |
11 628.90 |
11 542.20 |
|---|
| Sept 25, 2006 |
44.27 |
44.47 |
44.67 |
43.81 |
7 845 900 |
11 509.30 |
11 575.80 |
11 616.50 |
11 486.00 |
|---|
| Oct 05, 2006 |
44.41 |
43.59 |
44.62 |
43.12 |
6 660 700 |
11 844.40 |
11 866.70 |
11 870.10 |
11 821.20 |
|---|
| Oct 10, 2006 |
43.67 |
43.25 |
43.71 |
43.07 |
10 078 700 |
11 857.70 |
11 867.20 |
11 877.90 |
11 829.70 |
|---|
| Oct 20, 2006 |
44.27 |
44.15 |
44.45 |
43.81 |
3 814 700 |
12 013.00 |
11 983.90 |
12 048.50 |
11 942.30 |
|---|
| Oct 25, 2006 |
43.99 |
43.57 |
44.32 |
43.11 |
5 107 300 |
12 127.20 |
12 134.70 |
12 148.00 |
12 081.80 |
|---|
| Oct 30, 2006 |
43.34 |
41.88 |
43.76 |
41.65 |
10 402 500 |
12 089.10 |
12 086.50 |
12 117.20 |
12 049.90 |
|---|
| Nov 09, 2006 |
42.51 |
42.64 |
42.77 |
41.98 |
7 596 800 |
12 174.70 |
12 103.30 |
12 187.00 |
12 090.30 |
|---|
| Nov 14, 2006 |
42.78 |
42.46 |
43.05 |
42.20 |
5 936 100 |
12 132.40 |
12 218.00 |
12 228.00 |
12 085.00 |
|---|
| Nov 24, 2006 |
43.16 |
42.93 |
43.42 |
42.69 |
1 767 700 |
12 321.70 |
12 280.20 |
12 324.10 |
12 258.90 |
|---|
| Nov 29, 2006 |
43.71 |
43.80 |
44.40 |
43.46 |
3 384 200 |
12 134.40 |
12 226.70 |
12 240.70 |
12 134.40 |
|---|
| Dec 04, 2006 |
43.76 |
45.40 |
45.74 |
43.62 |
14 539 600 |
12 195.60 |
12 283.80 |
12 310.00 |
12 195.60 |
|---|
| Dec 14, 2006 |
45.79 |
45.75 |
46.09 |
45.50 |
2 632 500 |
12 317.50 |
12 416.80 |
12 431.30 |
12 307.00 |
|---|
| Dec 19, 2006 |
45.57 |
45.37 |
45.99 |
45.13 |
4 583 400 |
12 439.50 |
12 471.30 |
12 491.90 |
12 397.60 |
|---|
| Dec 29, 2006 |
46.34 |
46.17 |
46.44 |
46.15 |
449 200 |
12 500.50 |
12 463.20 |
12 526.00 |
12 451.10 |
|---|
| Jan 03, 2007 |
46.55 |
45.88 |
46.60 |
45.50 |
4 036 500 |
12 459.50 |
12 474.50 |
12 580.30 |
12 404.80 |
|---|
| Jan 08, 2007 |
45.28 |
45.65 |
45.71 |
44.48 |
8 365 000 |
12 392.00 |
12 423.50 |
12 445.90 |
12 337.40 |
|---|
| Jan 18, 2007 |
46.10 |
45.63 |
46.35 |
45.49 |
4 200 200 |
12 575.10 |
12 567.90 |
12 611.90 |
12 547.30 |
|---|
| Jan 23, 2007 |
45.94 |
45.34 |
46.36 |
44.96 |
4 145 500 |
12 477.80 |
12 533.80 |
12 554.20 |
12 468.30 |
|---|
| Feb 02, 2007 |
44.11 |
44.23 |
44.36 |
43.77 |
2 375 000 |
12 673.80 |
12 653.50 |
12 683.90 |
12 638.30 |
|---|
| Feb 07, 2007 |
44.15 |
43.78 |
44.44 |
43.50 |
3 963 800 |
12 656.90 |
12 666.90 |
12 700.30 |
12 630.50 |
|---|
| Feb 12, 2007 |
44.22 |
43.76 |
44.34 |
43.04 |
11 942 690 |
12 580.10 |
12 552.50 |
12 607.50 |
12 536.20 |
|---|
| Feb 22, 2007 |
43.63 |
43.76 |
43.98 |
43.53 |
4 156 760 |
12 735.80 |
12 686.00 |
12 763.70 |
12 650.60 |
|---|
| Feb 27, 2007 |
43.57 |
41.95 |
43.66 |
41.37 |
6 588 000 |
12 628.90 |
12 216.20 |
12 629.40 |
12 086.10 |
|---|
| March 09, 2007 |
42.80 |
42.14 |
43.04 |
42.05 |
5 247 300 |
12 262.10 |
12 276.30 |
12 330.90 |
12 228.50 |
|---|
| March 14, 2007 |
41.71 |
42.11 |
42.45 |
41.48 |
4 597 600 |
12 074.50 |
12 133.40 |
12 142.90 |
11 939.60 |
|---|
| March 19, 2007 |
42.10 |
43.40 |
43.73 |
41.96 |
7 248 960 |
12 110.40 |
12 226.20 |
12 234.70 |
12 110.40 |
|---|
| March 29, 2007 |
43.22 |
43.23 |
43.72 |
43.01 |
4 289 040 |
12 301.50 |
12 348.80 |
12 381.90 |
12 267.60 |
|---|
| April 03, 2007 |
43.17 |
43.98 |
44.14 |
43.10 |
3 290 600 |
12 379.00 |
12 510.30 |
12 534.30 |
12 379.00 |
|---|
| April 13, 2007 |
45.54 |
46.14 |
46.40 |
45.40 |
5 509 490 |
12 551.90 |
12 612.10 |
12 615.40 |
12 530.20 |
|---|
| April 18, 2007 |
46.29 |
46.00 |
46.35 |
45.51 |
3 315 345 |
12 771.10 |
12 803.80 |
12 838.50 |
12 729.00 |
|---|
| April 23, 2007 |
45.51 |
46.25 |
46.35 |
45.24 |
4 082 323 |
12 961.50 |
12 919.40 |
12 983.90 |
12 916.60 |
|---|
| May 03, 2007 |
45.90 |
46.79 |
46.96 |
45.67 |
4 717 210 |
13 206.70 |
13 241.40 |
13 246.80 |
13 196.00 |
|---|
| May 08, 2007 |
46.31 |
45.75 |
46.56 |
45.48 |
5 208 100 |
13 309.40 |
13 309.10 |
13 314.40 |
13 237.60 |
|---|
| May 18, 2007 |
47.20 |
47.75 |
47.95 |
47.13 |
4 752 300 |
13 476.40 |
13 556.50 |
13 558.50 |
13 476.40 |
|---|
| May 23, 2007 |
47.61 |
47.42 |
47.80 |
47.08 |
3 139 627 |
13 540.80 |
13 525.70 |
13 609.80 |
13 505.20 |
|---|
| June 07, 2007 |
45.83 |
45.14 |
46.08 |
44.69 |
7 429 200 |
13 463.50 |
13 266.70 |
13 480.20 |
13 259.80 |
|---|
| June 12, 2007 |
44.56 |
41.82 |
44.94 |
41.09 |
27 899 370 |
13 424.40 |
13 295.00 |
13 449.50 |
13 294.60 |
|---|
| June 22, 2007 |
40.61 |
40.37 |
40.67 |
39.97 |
6 441 720 |
13 545.00 |
13 360.30 |
13 545.10 |
13 359.70 |
|---|
| June 27, 2007 |
40.41 |
40.27 |
40.89 |
40.02 |
5 706 100 |
13 336.90 |
13 427.70 |
13 433.00 |
13 259.90 |
|---|
| July 02, 2007 |
41.24 |
41.84 |
42.17 |
40.82 |
8 448 900 |
13 409.60 |
13 535.40 |
13 537.90 |
13 409.50 |
|---|
| July 12, 2007 |
42.25 |
42.90 |
43.06 |
42.16 |
14 881 800 |
13 579.30 |
13 861.70 |
13 869.90 |
13 579.20 |
|---|
| July 17, 2007 |
42.73 |
43.05 |
43.52 |
42.05 |
12 478 450 |
13 952.00 |
13 971.50 |
14 022.00 |
13 942.80 |
|---|
| July 27, 2007 |
41.51 |
41.75 |
42.22 |
40.79 |
4 610 850 |
13 472.70 |
13 265.50 |
13 520.80 |
13 265.50 |
|---|
| Aug 01, 2007 |
40.49 |
40.81 |
41.60 |
40.26 |
15 253 690 |
13 211.10 |
13 362.40 |
13 393.00 |
13 132.70 |
|---|
| Aug 06, 2007 |
41.55 |
40.66 |
42.65 |
40.14 |
14 954 130 |
13 183.10 |
13 468.80 |
13 470.20 |
13 158.60 |
|---|
| Aug 16, 2007 |
38.39 |
39.56 |
39.76 |
37.90 |
5 714 860 |
12 859.50 |
12 845.80 |
12 885.80 |
12 517.90 |
|---|
| Aug 21, 2007 |
39.48 |
40.59 |
40.65 |
39.36 |
4 318 300 |
13 120.00 |
13 090.90 |
13 178.30 |
13 052.20 |
|---|
| Aug 31, 2007 |
40.92 |
41.24 |
41.41 |
40.58 |
4 015 800 |
13 240.80 |
13 357.70 |
13 429.00 |
13 240.80 |
|---|
| Sept 05, 2007 |
41.21 |
41.10 |
41.56 |
40.83 |
2 075 300 |
13 442.80 |
13 305.50 |
13 443.20 |
13 248.20 |
|---|
| Sept 10, 2007 |
41.79 |
42.68 |
43.20 |
40.99 |
8 281 400 |
13 116.40 |
13 127.80 |
13 207.20 |
13 021.90 |
|---|
| Sept 20, 2007 |
43.06 |
42.44 |
43.47 |
42.31 |
2 951 700 |
13 813.50 |
13 766.70 |
13 822.10 |
13 741.00 |
|---|
| Sept 25, 2007 |
42.31 |
42.42 |
42.91 |
41.97 |
4 413 000 |
13 757.80 |
13 778.70 |
13 787.20 |
13 696.30 |
|---|
| Oct 05, 2007 |
43.06 |
44.83 |
44.90 |
42.93 |
4 054 200 |
13 969.10 |
14 066.00 |
14 124.50 |
13 968.80 |
|---|
| Oct 10, 2007 |
44.60 |
44.42 |
44.90 |
43.81 |
3 144 378 |
14 165.00 |
14 078.70 |
14 165.00 |
14 009.50 |
|---|
| Oct 15, 2007 |
44.19 |
42.12 |
44.42 |
42.12 |
5 927 300 |
14 092.40 |
13 984.80 |
14 118.50 |
13 904.30 |
|---|
| Oct 25, 2007 |
42.37 |
42.49 |
43.14 |
42.12 |
4 499 400 |
13 677.80 |
13 671.90 |
13 741.30 |
13 547.60 |
|---|
| Oct 30, 2007 |
42.61 |
44.02 |
44.14 |
42.55 |
4 820 200 |
13 869.00 |
13 792.50 |
13 869.30 |
13 778.40 |
|---|
| Nov 09, 2007 |
44.94 |
45.99 |
46.15 |
44.65 |
3 623 780 |
13 261.20 |
13 042.70 |
13 262.10 |
13 017.30 |
|---|
| Nov 14, 2007 |
46.76 |
44.00 |
46.85 |
43.74 |
7 227 307 |
13 305.50 |
13 231.00 |
13 367.20 |
13 197.80 |
|---|
| Nov 19, 2007 |
43.34 |
46.32 |
46.56 |
42.98 |
4 936 071 |
13 176.30 |
12 958.40 |
13 176.30 |
12 937.60 |
|---|
| Nov 29, 2007 |
46.57 |
47.19 |
47.87 |
46.25 |
3 174 394 |
13 287.90 |
13 311.70 |
13 346.30 |
13 214.80 |
|---|
| Dec 04, 2007 |
47.82 |
48.24 |
48.24 |
47.19 |
3 389 304 |
13 311.20 |
13 248.70 |
13 316.30 |
13 237.60 |
|---|
| Dec 14, 2007 |
46.16 |
45.91 |
46.37 |
44.86 |
3 830 280 |
13 515.10 |
13 339.80 |
13 515.40 |
13 332.10 |
|---|
| Dec 19, 2007 |
46.67 |
46.71 |
46.77 |
45.71 |
4 940 280 |
13 232.00 |
13 207.30 |
13 300.40 |
13 146.80 |
|---|
| Dec 24, 2007 |
46.99 |
46.59 |
47.00 |
46.23 |
1 849 033 |
13 450.70 |
13 549.30 |
13 563.50 |
13 449.30 |
|---|
| Jan 03, 2008 |
45.36 |
46.47 |
46.52 |
44.84 |
4 690 390 |
13 044.10 |
13 056.70 |
13 137.90 |
13 023.60 |
|---|
| Jan 08, 2008 |
48.20 |
48.22 |
49.04 |
47.82 |
8 675 620 |
12 820.90 |
12 589.10 |
12 906.40 |
12 565.40 |
|---|
| Jan 18, 2008 |
45.31 |
42.59 |
45.57 |
41.06 |
9 947 760 |
12 159.90 |
12 099.30 |
12 341.50 |
12 022.50 |
|---|
| Jan 23, 2008 |
40.51 |
40.34 |
41.81 |
39.64 |
7 169 580 |
11 969.10 |
12 270.20 |
12 276.70 |
11 644.80 |
|---|
| Jan 28, 2008 |
40.97 |
40.01 |
41.69 |
39.74 |
11 259 870 |
12 205.70 |
12 383.90 |
12 386.00 |
12 112.10 |
|---|
| Feb 07, 2008 |
40.97 |
37.56 |
40.97 |
37.56 |
5 688 040 |
12 196.20 |
12 138.30 |
12 332.50 |
12 120.40 |
|---|
| Feb 12, 2008 |
40.97 |
38.23 |
40.97 |
38.13 |
6 323 910 |
12 241.60 |
12 373.40 |
12 469.40 |
12 241.60 |
|---|
| Feb 22, 2008 |
38.77 |
38.96 |
39.07 |
38.55 |
3 849 620 |
12 281.10 |
12 381.00 |
12 397.80 |
12 155.30 |
|---|
| Feb 27, 2008 |
38.96 |
37.06 |
39.26 |
36.87 |
5 979 520 |
12 683.50 |
12 694.30 |
12 756.60 |
12 609.40 |
|---|
| March 03, 2008 |
38.96 |
36.24 |
38.96 |
36.24 |
9 280 930 |
12 264.40 |
12 258.70 |
12 281.40 |
12 161.00 |
|---|
| March 13, 2008 |
36.20 |
35.50 |
36.68 |
35.23 |
5 134 550 |
12 096.50 |
12 145.70 |
12 215.30 |
11 875.80 |
|---|
| March 18, 2008 |
35.97 |
35.91 |
36.30 |
35.46 |
5 225 900 |
11 975.90 |
12 392.70 |
12 392.70 |
11 975.80 |
|---|
| March 28, 2008 |
37.57 |
38.13 |
38.13 |
37.12 |
3 347 431 |
12 303.90 |
12 216.40 |
12 382.20 |
12 196.90 |
|---|
| April 02, 2008 |
37.96 |
38.75 |
38.75 |
37.96 |
2 548 226 |
12 651.70 |
12 605.80 |
12 696.30 |
12 555.20 |
|---|
| April 07, 2008 |
38.26 |
37.89 |
38.49 |
37.89 |
6 221 812 |
12 612.60 |
12 612.40 |
12 733.70 |
12 583.30 |
|---|
| April 17, 2008 |
38.10 |
39.01 |
39.29 |
37.97 |
4 226 850 |
12 617.40 |
12 620.50 |
12 656.60 |
12 563.30 |
|---|
| May 27, 2008 |
36.75 |
36.72 |
36.79 |
36.71 |
4 355 290 |
12 479.60 |
12 548.30 |
12 572.50 |
12 442.60 |
|---|
| June 06, 2008 |
35.65 |
33.49 |
35.65 |
33.49 |
3 733 430 |
12 602.70 |
12 209.80 |
12 603.10 |
12 192.10 |
|---|
| June 16, 2008 |
32.59 |
32.32 |
32.88 |
32.32 |
6 759 970 |
12 306.90 |
12 269.10 |
12 319.70 |
12 212.30 |
|---|
