Dow Jones Industrial for the last year
| 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 05, 2007 |
42.15 |
41.72 |
42.17 |
41.50 |
3 076 400 |
13 576.20 |
13 565.80 |
13 580.10 |
13 513.50 |
|---|
| July 06, 2007 |
41.87 |
41.84 |
41.95 |
41.70 |
1 701 200 |
13 559.00 |
13 611.70 |
13 633.60 |
13 538.00 |
|---|
| July 09, 2007 |
42.20 |
41.74 |
42.21 |
41.71 |
2 014 670 |
13 612.70 |
13 650.00 |
13 670.50 |
13 609.00 |
|---|
| July 10, 2007 |
41.78 |
41.41 |
41.94 |
41.41 |
2 225 660 |
13 648.60 |
13 501.70 |
13 649.20 |
13 496.20 |
|---|
| July 11, 2007 |
41.66 |
41.60 |
41.75 |
41.45 |
2 553 000 |
13 500.40 |
13 577.90 |
13 591.00 |
13 474.80 |
|---|
| July 12, 2007 |
42.25 |
42.51 |
42.59 |
42.16 |
4 226 700 |
13 579.30 |
13 861.70 |
13 869.90 |
13 579.20 |
|---|
| July 13, 2007 |
42.50 |
42.52 |
42.62 |
42.36 |
7 698 500 |
13 859.90 |
13 907.30 |
13 932.30 |
13 845.90 |
|---|
| July 16, 2007 |
42.94 |
42.90 |
43.06 |
42.70 |
2 956 600 |
13 907.10 |
13 951.00 |
13 989.10 |
13 895.00 |
|---|
| July 17, 2007 |
42.73 |
42.71 |
43.04 |
42.67 |
2 184 100 |
13 952.00 |
13 971.50 |
14 022.00 |
13 942.80 |
|---|
| July 18, 2007 |
42.76 |
42.69 |
42.93 |
42.34 |
2 148 350 |
13 955.00 |
13 918.20 |
13 965.90 |
13 823.60 |
|---|
| July 19, 2007 |
43.04 |
43.08 |
43.19 |
42.05 |
3 511 400 |
13 918.80 |
14 000.40 |
14 015.80 |
13 918.80 |
|---|
| July 20, 2007 |
43.43 |
43.05 |
43.52 |
42.89 |
4 634 600 |
14 000.70 |
13 851.10 |
14 009.30 |
13 797.70 |
|---|
| July 23, 2007 |
42.82 |
42.78 |
43.06 |
42.74 |
1 324 150 |
13 851.70 |
13 943.40 |
13 974.00 |
13 851.70 |
|---|
| July 24, 2007 |
42.90 |
42.25 |
42.94 |
42.21 |
1 186 300 |
13 940.90 |
13 717.00 |
13 941.00 |
13 701.60 |
|---|
| July 25, 2007 |
42.59 |
42.36 |
42.70 |
41.89 |
2 033 700 |
13 718.30 |
13 785.10 |
13 822.20 |
13 674.80 |
|---|
| July 26, 2007 |
41.81 |
41.33 |
42.05 |
41.20 |
2 185 900 |
13 783.10 |
13 473.60 |
13 783.50 |
13 335.30 |
|---|
| July 27, 2007 |
41.51 |
40.87 |
41.53 |
40.79 |
2 062 050 |
13 472.70 |
13 265.50 |
13 520.80 |
13 265.50 |
|---|
| July 30, 2007 |
41.46 |
41.42 |
41.58 |
41.01 |
1 266 700 |
13 266.20 |
13 358.30 |
13 397.70 |
13 219.10 |
|---|
| July 31, 2007 |
42.07 |
41.75 |
42.22 |
41.60 |
1 282 100 |
13 360.70 |
13 212.00 |
13 498.50 |
13 199.80 |
|---|
| Aug 01, 2007 |
40.49 |
40.93 |
40.96 |
40.26 |
2 642 570 |
13 211.10 |
13 362.40 |
13 393.00 |
13 132.70 |
|---|
| Aug 02, 2007 |
41.24 |
41.34 |
41.60 |
41.15 |
9 483 320 |
13 357.80 |
13 463.30 |
13 503.30 |
13 350.40 |
|---|
| Aug 03, 2007 |
41.34 |
40.81 |
41.49 |
40.76 |
3 127 800 |
13 462.30 |
13 181.90 |
13 471.80 |
13 175.20 |
|---|
| Aug 06, 2007 |
41.55 |
41.62 |
41.65 |
41.14 |
3 954 780 |
13 183.10 |
13 468.80 |
13 470.20 |
13 158.60 |
|---|
| Aug 07, 2007 |
41.75 |
41.86 |
42.12 |
41.50 |
1 675 400 |
13 467.70 |
13 504.30 |
13 608.10 |
13 347.20 |
|---|
| Aug 08, 2007 |
42.31 |
42.41 |
42.65 |
42.13 |
1 743 600 |
13 497.20 |
13 657.90 |
13 695.80 |
13 484.80 |
|---|
| Aug 09, 2007 |
41.20 |
41.23 |
41.75 |
41.03 |
3 734 600 |
13 652.30 |
13 270.70 |
13 652.30 |
13 270.70 |
|---|
| Aug 10, 2007 |
40.42 |
40.66 |
40.85 |
40.14 |
3 845 750 |
13 270.60 |
13 239.50 |
13 306.50 |
13 057.90 |
|---|
| Aug 13, 2007 |
40.69 |
40.25 |
40.81 |
40.17 |
1 194 000 |
13 238.20 |
13 236.50 |
13 338.20 |
13 219.50 |
|---|
| Aug 14, 2007 |
40.20 |
39.71 |
40.20 |
39.63 |
1 079 040 |
13 235.70 |
13 028.90 |
13 269.80 |
13 018.30 |
|---|
| Aug 15, 2007 |
39.20 |
38.82 |
39.51 |
38.80 |
1 541 900 |
13 021.90 |
12 861.50 |
13 119.30 |
12 834.20 |
|---|
| Aug 16, 2007 |
38.39 |
38.60 |
38.74 |
37.90 |
1 913 670 |
12 859.50 |
12 845.80 |
12 885.80 |
12 517.90 |
|---|
| Aug 17, 2007 |
39.46 |
39.25 |
39.61 |
38.92 |
2 553 590 |
12 848.00 |
13 079.10 |
13 167.70 |
12 847.80 |
|---|
| Aug 20, 2007 |
39.71 |
39.56 |
39.76 |
39.19 |
1 247 600 |
13 078.50 |
13 121.30 |
13 181.70 |
12 982.80 |
|---|
| Aug 21, 2007 |
39.48 |
39.52 |
39.76 |
39.36 |
672 400 |
13 120.00 |
13 090.90 |
13 178.30 |
13 052.20 |
|---|
| Aug 22, 2007 |
39.96 |
40.05 |
40.11 |
39.74 |
979 800 |
13 088.30 |
13 236.10 |
13 248.10 |
13 088.30 |
|---|
| Aug 23, 2007 |
40.36 |
39.92 |
40.36 |
39.75 |
1 193 200 |
13 237.30 |
13 235.90 |
13 298.60 |
13 169.20 |
|---|
| Aug 24, 2007 |
40.01 |
40.59 |
40.65 |
39.95 |
1 472 900 |
13 231.80 |
13 378.90 |
13 381.50 |
13 208.70 |
|---|
| Aug 27, 2007 |
40.71 |
40.59 |
40.78 |
40.50 |
1 038 210 |
13 377.20 |
13 322.10 |
13 387.30 |
13 305.50 |
|---|
| Aug 28, 2007 |
40.07 |
39.48 |
40.22 |
39.45 |
946 300 |
13 318.40 |
13 041.80 |
13 318.60 |
13 034.80 |
|---|
| Aug 29, 2007 |
40.10 |
40.38 |
40.40 |
39.70 |
977 300 |
13 043.10 |
13 289.30 |
13 293.40 |
13 043.10 |
|---|
| Aug 30, 2007 |
40.14 |
40.21 |
40.57 |
40.13 |
1 280 800 |
13 287.90 |
13 238.70 |
13 315.10 |
13 184.60 |
|---|
| Aug 31, 2007 |
40.92 |
40.95 |
41.15 |
40.58 |
2 165 800 |
13 240.80 |
13 357.70 |
13 429.00 |
13 240.80 |
|---|
| Sept 04, 2007 |
40.73 |
41.24 |
41.41 |
40.73 |
1 850 000 |
13 358.40 |
13 448.90 |
13 494.10 |
13 317.50 |
|---|
| Sept 05, 2007 |
41.21 |
41.05 |
41.33 |
40.83 |
996 500 |
13 442.80 |
13 305.50 |
13 443.20 |
13 248.20 |
|---|
| Sept 06, 2007 |
41.09 |
41.03 |
41.20 |
40.86 |
454 500 |
13 306.40 |
13 363.30 |
13 398.70 |
13 274.80 |
|---|
| Sept 07, 2007 |
41.38 |
41.10 |
41.56 |
40.93 |
624 300 |
13 360.70 |
13 113.40 |
13 360.80 |
13 082.20 |
|---|
| Sept 10, 2007 |
41.79 |
41.24 |
41.80 |
40.99 |
1 695 500 |
13 116.40 |
13 127.80 |
13 207.20 |
13 021.90 |
|---|
| Sept 11, 2007 |
41.70 |
41.82 |
41.95 |
41.59 |
3 373 000 |
13 129.40 |
13 308.40 |
13 326.00 |
13 129.20 |
|---|
| Sept 12, 2007 |
42.42 |
42.63 |
42.83 |
42.31 |
1 055 100 |
13 298.30 |
13 291.70 |
13 360.00 |
13 263.00 |
|---|
| Sept 13, 2007 |
43.00 |
42.82 |
43.20 |
42.68 |
906 400 |
13 292.40 |
13 424.90 |
13 469.30 |
13 292.40 |
|---|
| Sept 14, 2007 |
42.53 |
42.68 |
42.70 |
42.49 |
1 251 400 |
13 421.40 |
13 442.50 |
13 459.80 |
13 323.80 |
|---|
| Sept 17, 2007 |
41.87 |
41.81 |
42.06 |
41.54 |
1 454 500 |
13 442.00 |
13 403.40 |
13 451.50 |
13 362.40 |
|---|
| Sept 18, 2007 |
42.23 |
42.82 |
42.88 |
42.01 |
1 260 500 |
13 403.20 |
13 739.40 |
13 740.00 |
13 403.20 |
|---|
| Sept 19, 2007 |
43.28 |
43.22 |
43.56 |
43.11 |
773 200 |
13 740.60 |
13 815.60 |
13 867.50 |
13 739.90 |
|---|
| Sept 20, 2007 |
43.06 |
43.10 |
43.47 |
42.97 |
756 100 |
13 813.50 |
13 766.70 |
13 822.10 |
13 741.00 |
|---|
| Sept 21, 2007 |
42.44 |
42.49 |
42.71 |
42.35 |
1 289 600 |
13 768.30 |
13 820.20 |
13 877.20 |
13 768.30 |
|---|
| Sept 24, 2007 |
42.46 |
42.44 |
42.58 |
42.31 |
906 000 |
13 821.60 |
13 759.10 |
13 874.40 |
13 750.90 |
|---|
| Sept 25, 2007 |
42.31 |
42.63 |
42.74 |
42.29 |
1 284 800 |
13 757.80 |
13 778.70 |
13 787.20 |
13 696.30 |
|---|
| Sept 26, 2007 |
42.87 |
42.61 |
42.91 |
42.52 |
668 200 |
13 779.30 |
13 878.20 |
13 915.80 |
13 779.30 |
|---|
| Sept 27, 2007 |
42.34 |
42.38 |
42.49 |
42.26 |
941 300 |
13 879.50 |
13 912.90 |
13 920.40 |
13 868.20 |
|---|
| Sept 28, 2007 |
42.14 |
42.42 |
42.43 |
41.97 |
1 518 700 |
13 912.90 |
13 895.60 |
13 924.80 |
13 850.30 |
|---|
| Oct 01, 2007 |
42.19 |
42.47 |
42.59 |
42.13 |
2 089 000 |
13 895.70 |
14 087.50 |
14 115.50 |
13 893.50 |
|---|
| Oct 02, 2007 |
42.30 |
42.53 |
42.55 |
42.27 |
3 216 000 |
14 087.10 |
14 047.30 |
14 107.50 |
14 012.10 |
|---|
| Oct 03, 2007 |
42.65 |
42.34 |
42.67 |
42.28 |
3 731 400 |
14 038.90 |
13 968.00 |
14 038.90 |
13 947.70 |
|---|
| Oct 04, 2007 |
43.04 |
42.84 |
43.18 |
42.62 |
3 809 200 |
13 967.90 |
13 974.30 |
14 010.40 |
13 951.60 |
|---|
| Oct 05, 2007 |
43.06 |
43.03 |
43.20 |
42.93 |
1 059 400 |
13 969.10 |
14 066.00 |
14 124.50 |
13 968.80 |
|---|
| Oct 08, 2007 |
43.33 |
43.72 |
44.23 |
43.31 |
1 573 200 |
14 065.40 |
14 043.70 |
14 068.00 |
14 009.70 |
|---|
| Oct 09, 2007 |
44.34 |
44.83 |
44.90 |
44.33 |
1 421 600 |
14 043.70 |
14 164.50 |
14 167.00 |
14 034.40 |
|---|
| Oct 10, 2007 |
44.60 |
44.53 |
44.66 |
44.27 |
1 113 300 |
14 165.00 |
14 078.70 |
14 165.00 |
14 009.50 |
|---|
| Oct 11, 2007 |
44.79 |
44.40 |
44.90 |
44.25 |
1 035 200 |
14 079.10 |
14 015.10 |
14 198.10 |
13 950.30 |
|---|
| Oct 12, 2007 |
44.07 |
44.42 |
44.44 |
43.81 |
995 878 |
14 016.30 |
14 093.10 |
14 101.80 |
14 013.70 |
|---|
| Oct 15, 2007 |
44.19 |
43.97 |
44.42 |
43.80 |
1 125 600 |
14 092.40 |
13 984.80 |
14 118.50 |
13 904.30 |
|---|
| Oct 16, 2007 |
43.10 |
43.09 |
43.28 |
42.88 |
1 190 700 |
13 986.30 |
13 912.90 |
13 992.00 |
13 877.90 |
|---|
| Oct 17, 2007 |
43.14 |
42.97 |
43.16 |
42.74 |
1 503 500 |
13 920.70 |
13 892.50 |
14 012.80 |
13 774.70 |
|---|
| Oct 18, 2007 |
42.69 |
42.98 |
43.12 |
42.69 |
837 800 |
13 887.90 |
13 889.00 |
13 913.80 |
13 820.30 |
|---|
| Oct 19, 2007 |
42.29 |
42.12 |
42.53 |
42.12 |
1 269 700 |
13 888.50 |
13 522.00 |
13 888.50 |
13 511.90 |
|---|
| Oct 22, 2007 |
41.81 |
41.95 |
42.09 |
41.54 |
944 900 |
13 521.60 |
13 567.00 |
13 587.20 |
13 407.50 |
|---|
| Oct 23, 2007 |
42.24 |
42.39 |
42.39 |
41.96 |
884 900 |
13 568.90 |
13 676.20 |
13 684.60 |
13 540.90 |
|---|
| Oct 24, 2007 |
41.89 |
42.21 |
42.23 |
41.55 |
955 800 |
13 675.60 |
13 675.30 |
13 690.50 |
13 470.20 |
|---|
| Oct 25, 2007 |
42.37 |
42.63 |
42.75 |
42.37 |
1 291 800 |
13 677.80 |
13 671.90 |
13 741.30 |
13 547.60 |
|---|
| Oct 26, 2007 |
42.87 |
43.13 |
43.14 |
42.67 |
1 054 800 |
13 675.70 |
13 806.70 |
13 811.30 |
13 675.30 |
|---|
| Oct 29, 2007 |
42.25 |
42.49 |
42.62 |
42.12 |
2 152 800 |
13 807.30 |
13 870.30 |
13 901.40 |
13 805.30 |
|---|
| Oct 30, 2007 |
42.61 |
42.68 |
42.89 |
42.55 |
989 600 |
13 869.00 |
13 792.50 |
13 869.30 |
13 778.40 |
|---|
| Oct 31, 2007 |
43.61 |
44.01 |
44.02 |
43.44 |
1 771 500 |
13 792.10 |
13 930.00 |
13 962.50 |
13 767.70 |
|---|
| Nov 01, 2007 |
43.73 |
43.22 |
43.80 |
43.22 |
734 400 |
13 924.20 |
13 567.90 |
13 924.20 |
13 548.90 |
|---|
| Nov 02, 2007 |
44.10 |
44.02 |
44.14 |
43.67 |
1 324 700 |
13 569.90 |
13 595.10 |
13 632.90 |
13 446.00 |
|---|
| Nov 05, 2007 |
43.34 |
43.60 |
43.86 |
43.34 |
1 082 520 |
13 592.60 |
13 543.40 |
13 618.30 |
13 446.90 |
|---|
| Nov 06, 2007 |
45.39 |
45.25 |
45.84 |
44.65 |
2 314 400 |
13 542.30 |
13 660.90 |
13 669.70 |
13 511.90 |
|---|
| Nov 07, 2007 |
45.31 |
44.72 |
45.44 |
44.70 |
1 141 410 |
13 646.70 |
13 300.00 |
13 647.30 |
13 285.60 |
|---|
| Nov 08, 2007 |
45.13 |
45.48 |
45.50 |
44.95 |
1 649 950 |
13 299.70 |
13 266.30 |
13 354.00 |
13 079.50 |
|---|
| Nov 09, 2007 |
44.94 |
44.94 |
45.48 |
44.80 |
1 218 750 |
13 261.20 |
13 042.70 |
13 262.10 |
13 017.30 |
|---|
| Nov 12, 2007 |
44.76 |
44.65 |
45.20 |
44.65 |
1 132 100 |
13 039.20 |
12 987.50 |
13 162.60 |
12 981.00 |
|---|
| Nov 13, 2007 |
45.86 |
45.99 |
46.15 |
45.49 |
1 272 930 |
12 975.10 |
13 307.10 |
13 319.50 |
12 975.10 |
|---|
| Nov 14, 2007 |
46.76 |
44.63 |
46.85 |
44.49 |
3 110 770 |
13 305.50 |
13 231.00 |
13 367.20 |
13 197.80 |
|---|
| Nov 15, 2007 |
44.30 |
43.87 |
44.32 |
43.74 |
3 327 420 |
13 230.70 |
13 110.00 |
13 262.10 |
13 055.80 |
|---|
| Nov 16, 2007 |
44.03 |
44.00 |
44.19 |
43.74 |
789 117 |
13 109.50 |
13 176.80 |
13 211.20 |
13 050.50 |
|---|
| Nov 19, 2007 |
43.34 |
43.08 |
43.49 |
42.98 |
1 115 270 |
13 176.30 |
12 958.40 |
13 176.30 |
12 937.60 |
|---|
| Nov 20, 2007 |
43.94 |
43.86 |
44.33 |
43.57 |
1 781 650 |
12 955.90 |
13 010.10 |
13 107.40 |
12 839.70 |
|---|
| Nov 21, 2007 |
44.37 |
43.75 |
44.39 |
43.45 |
913 801 |
13 006.70 |
12 799.00 |
13 007.70 |
12 786.00 |
|---|
| Nov 23, 2007 |
46.25 |
46.32 |
46.56 |
45.81 |
1 125 350 |
12 796.10 |
12 980.90 |
12 980.90 |
12 796.10 |
|---|
| Nov 26, 2007 |
46.00 |
45.01 |
46.13 |
45.00 |
1 264 250 |
12 980.00 |
12 743.40 |
13 037.30 |
12 724.10 |
|---|
| Nov 27, 2007 |
45.72 |
46.03 |
46.08 |
45.58 |
1 897 580 |
12 744.80 |
12 958.40 |
12 991.80 |
12 744.80 |
|---|
| Nov 28, 2007 |
46.26 |
46.87 |
46.95 |
46.22 |
1 080 590 |
12 958.00 |
13 289.50 |
13 325.90 |
12 958.00 |
|---|
| Nov 29, 2007 |
46.57 |
46.47 |
46.68 |
46.25 |
824 993 |
13 287.90 |
13 311.70 |
13 346.30 |
13 214.80 |
|---|
| Nov 30, 2007 |
47.52 |
47.46 |
47.87 |
47.25 |
1 462 800 |
13 314.30 |
13 371.70 |
13 467.00 |
13 281.70 |
|---|
| Dec 03, 2007 |
47.55 |
47.19 |
47.55 |
47.01 |
886 601 |
13 368.20 |
13 314.60 |
13 407.20 |
13 296.30 |
|---|
| Dec 04, 2007 |
47.82 |
47.52 |
47.82 |
47.41 |
746 001 |
13 311.20 |
13 248.70 |
13 316.30 |
13 237.60 |
|---|
| Dec 05, 2007 |
47.94 |
47.80 |
48.15 |
47.70 |
914 800 |
13 244.00 |
13 445.00 |
13 460.20 |
13 244.00 |
|---|
| Dec 06, 2007 |
47.19 |
47.55 |
47.65 |
47.19 |
1 017 230 |
13 445.80 |
13 619.90 |
13 632.90 |
13 426.20 |
|---|
| Dec 07, 2007 |
47.92 |
48.24 |
48.24 |
47.91 |
711 273 |
13 618.30 |
13 625.60 |
13 668.10 |
13 601.40 |
|---|
| Dec 10, 2007 |
47.37 |
47.60 |
47.82 |
47.37 |
921 607 |
13 623.50 |
13 727.00 |
13 754.00 |
13 623.50 |
|---|
| Dec 11, 2007 |
47.61 |
47.08 |
47.85 |
47.08 |
830 250 |
13 726.90 |
13 432.80 |
13 780.10 |
13 413.70 |
|---|
| Dec 12, 2007 |
48.20 |
47.82 |
48.30 |
47.31 |
1 181 650 |
13 434.80 |
13 473.90 |
13 704.50 |
13 321.60 |
|---|
| Dec 13, 2007 |
46.85 |
46.63 |
47.02 |
46.32 |
1 394 230 |
13 474.00 |
13 518.00 |
13 527.60 |
13 353.90 |
|---|
| Dec 14, 2007 |
46.16 |
45.54 |
46.28 |
45.54 |
1 056 450 |
13 515.10 |
13 339.80 |
13 515.40 |
13 332.10 |
|---|
| Dec 17, 2007 |
44.86 |
45.07 |
45.90 |
44.86 |
1 692 100 |
13 339.20 |
13 167.20 |
13 339.50 |
13 158.40 |
|---|
| Dec 18, 2007 |
46.26 |
45.91 |
46.37 |
45.63 |
1 081 730 |
13 168.70 |
13 232.50 |
13 279.50 |
13 092.00 |
|---|
| Dec 19, 2007 |
46.67 |
46.16 |
46.76 |
45.77 |
1 163 640 |
13 232.00 |
13 207.30 |
13 300.40 |
13 146.80 |
|---|
| Dec 20, 2007 |
46.06 |
45.97 |
46.19 |
45.71 |
1 577 440 |
13 206.50 |
13 245.60 |
13 288.40 |
13 153.60 |
|---|
| Dec 21, 2007 |
46.58 |
46.71 |
46.77 |
46.35 |
2 199 200 |
13 241.70 |
13 450.70 |
13 474.00 |
13 241.60 |
|---|
| Dec 24, 2007 |
46.99 |
46.81 |
46.99 |
46.29 |
262 230 |
13 450.70 |
13 549.30 |
13 563.50 |
13 449.30 |
|---|
| Dec 26, 2007 |
46.90 |
46.96 |
47.00 |
46.50 |
462 671 |
13 548.00 |
13 551.70 |
13 563.30 |
13 492.70 |
|---|
| Dec 27, 2007 |
46.62 |
46.32 |
46.67 |
46.23 |
498 400 |
13 549.20 |
13 359.60 |
13 551.00 |
13 349.30 |
|---|
| Dec 28, 2007 |
46.39 |
46.59 |
46.81 |
46.30 |
625 732 |
13 361.20 |
13 365.90 |
13 451.40 |
13 298.20 |
|---|
| Dec 31, 2007 |
46.82 |
45.53 |
46.82 |
45.53 |
498 250 |
13 364.20 |
13 264.80 |
13 364.70 |
13 246.50 |
|---|
| Jan 02, 2008 |
46.35 |
45.64 |
46.41 |
45.48 |
929 510 |
13 261.80 |
13 044.00 |
13 279.50 |
12 991.40 |
|---|
| Jan 03, 2008 |
45.36 |
45.08 |
45.46 |
45.03 |
1 574 700 |
13 044.10 |
13 056.70 |
13 137.90 |
13 023.60 |
|---|
| Jan 04, 2008 |
45.39 |
44.86 |
45.59 |
44.84 |
1 121 200 |
13 046.60 |
12 800.20 |
13 046.70 |
12 789.00 |
|---|
| Jan 07, 2008 |
46.19 |
46.47 |
46.52 |
45.95 |
1 994 490 |
12 801.20 |
12 827.50 |
12 884.20 |
12 733.80 |
|---|
| Jan 08, 2008 |
48.20 |
47.90 |
48.50 |
47.82 |
2 443 750 |
12 820.90 |
12 589.10 |
12 906.40 |
12 565.40 |
|---|
| Jan 09, 2008 |
48.69 |
48.78 |
49.04 |
48.37 |
2 256 630 |
12 590.20 |
12 735.30 |
12 738.60 |
12 501.80 |
|---|
| Jan 10, 2008 |
48.54 |
48.28 |
48.94 |
48.04 |
2 857 610 |
12 733.10 |
12 853.10 |
12 931.30 |
12 632.20 |
|---|
| Jan 11, 2008 |
48.34 |
48.22 |
48.68 |
48.03 |
1 117 630 |
12 850.70 |
12 606.30 |
12 851.10 |
12 543.90 |
|---|
| Jan 14, 2008 |
48.54 |
47.62 |
48.75 |
47.41 |
2 027 700 |
12 613.80 |
12 778.20 |
12 794.60 |
12 613.70 |
|---|
| Jan 15, 2008 |
47.61 |
47.20 |
47.78 |
46.81 |
1 601 990 |
12 777.50 |
12 501.10 |
12 777.50 |
12 488.80 |
|---|
| Jan 16, 2008 |
47.20 |
46.32 |
47.47 |
46.32 |
2 614 490 |
12 476.80 |
12 466.20 |
12 613.10 |
12 392.30 |
|---|
| Jan 17, 2008 |
46.05 |
44.74 |
46.23 |
44.68 |
6 556 740 |
12 467.00 |
12 159.20 |
12 517.60 |
12 125.60 |
|---|
| Jan 18, 2008 |
45.31 |
44.77 |
45.57 |
44.43 |
6 513 360 |
12 159.90 |
12 099.30 |
12 341.50 |
12 022.50 |
|---|
| Jan 22, 2008 |
41.06 |
42.59 |
43.41 |
41.06 |
3 434 400 |
12 092.70 |
11 971.20 |
12 092.70 |
11 634.80 |
|---|
| Jan 23, 2008 |
40.51 |
40.95 |
41.38 |
39.64 |
3 235 820 |
11 969.10 |
12 270.20 |
12 276.70 |
11 644.80 |
|---|
| Jan 24, 2008 |
41.52 |
41.71 |
41.81 |
40.63 |
2 483 160 |
12 272.70 |
12 378.60 |
12 399.20 |
12 241.80 |
|---|
| Jan 25, 2008 |
41.43 |
40.34 |
41.44 |
40.09 |
1 450 600 |
12 391.70 |
12 207.20 |
12 486.90 |
12 183.70 |
|---|
| Jan 28, 2008 |
40.97 |
41.65 |
41.69 |
40.70 |
1 321 410 |
12 205.70 |
12 383.90 |
12 386.00 |
12 112.10 |
|---|
| Jan 29, 2008 |
40.97 |
41.01 |
41.34 |
40.53 |
2 142 130 |
12 385.20 |
12 480.30 |
12 503.20 |
12 347.00 |
|---|
| Jan 30, 2008 |
40.97 |
39.85 |
40.53 |
39.74 |
2 564 050 |
12 480.10 |
12 442.80 |
12 681.40 |
12 406.20 |
|---|
| Jan 31, 2008 |
40.97 |
41.01 |
41.05 |
39.76 |
1 823 760 |
12 438.30 |
12 679.10 |
12 702.40 |
12 249.90 |
|---|
| Feb 01, 2008 |
40.97 |
40.01 |
40.97 |
40.01 |
3 408 520 |
12 638.20 |
12 743.20 |
12 767.70 |
12 602.30 |
|---|
| Feb 04, 2008 |
40.97 |
40.19 |
40.97 |
40.19 |
1 584 830 |
12 743.10 |
12 635.20 |
12 749.80 |
12 621.80 |
|---|
| Feb 05, 2008 |
40.97 |
37.94 |
38.82 |
37.85 |
3 073 190 |
12 631.80 |
12 281.60 |
12 631.90 |
12 275.90 |
|---|
| Feb 06, 2008 |
40.97 |
38.39 |
40.97 |
38.39 |
1 662 080 |
12 257.30 |
12 200.10 |
12 390.30 |
12 178.20 |
|---|
| Feb 07, 2008 |
40.97 |
37.76 |
38.38 |
37.58 |
1 477 840 |
12 196.20 |
12 138.30 |
12 332.50 |
12 120.40 |
|---|
| Feb 08, 2008 |
40.97 |
37.61 |
40.97 |
37.61 |
2 304 450 |
12 248.50 |
12 182.10 |
12 281.90 |
12 103.40 |
|---|
| Feb 11, 2008 |
40.97 |
37.56 |
40.97 |
37.56 |
1 905 750 |
12 181.90 |
12 240.00 |
12 252.10 |
12 069.50 |
|---|
| Feb 12, 2008 |
40.97 |
38.33 |
40.97 |
38.33 |
1 639 520 |
12 241.60 |
12 373.40 |
12 469.40 |
12 241.60 |
|---|
| Feb 13, 2008 |
40.97 |
39.09 |
40.97 |
39.09 |
2 012 300 |
12 368.10 |
12 552.20 |
12 573.10 |
12 367.80 |
|---|
| Feb 14, 2008 |
40.97 |
38.30 |
40.97 |
38.30 |
1 380 040 |
12 551.50 |
12 377.00 |
12 557.60 |
12 361.50 |
|---|
| Feb 15, 2008 |
38.13 |
38.23 |
38.23 |
38.13 |
1 292 050 |
12 376.70 |
12 348.20 |
12 376.70 |
12 278.60 |
|---|
| Feb 19, 2008 |
38.89 |
38.80 |
38.89 |
38.80 |
1 170 870 |
12 349.60 |
12 337.20 |
12 505.30 |
12 304.10 |
|---|
| Feb 20, 2008 |
38.89 |
38.22 |
38.89 |
38.22 |
1 385 990 |
12 333.30 |
12 427.30 |
12 464.10 |
12 227.70 |
|---|
| Feb 21, 2008 |
38.89 |
38.36 |
38.89 |
38.36 |
862 124 |
12 426.80 |
12 284.30 |
12 503.50 |
12 247.30 |
|---|
| Feb 22, 2008 |
38.77 |
38.55 |
38.77 |
38.55 |
1 248 200 |
12 281.10 |
12 381.00 |
12 397.80 |
12 155.30 |
|---|
| Feb 25, 2008 |
38.87 |
39.07 |
39.07 |
38.87 |
1 287 310 |
12 380.80 |
12 570.20 |
12 584.60 |
12 341.00 |
|---|
| Feb 26, 2008 |
38.87 |
38.96 |
38.96 |
38.87 |
1 314 110 |
12 569.50 |
12 684.90 |
12 734.20 |
12 512.40 |
|---|
| Feb 27, 2008 |
38.96 |
39.06 |
39.26 |
38.78 |
2 239 660 |
12 683.50 |
12 694.30 |
12 756.60 |
12 609.40 |
|---|
| Feb 28, 2008 |
38.96 |
38.35 |
38.96 |
38.35 |
1 692 050 |
12 689.30 |
12 582.20 |
12 689.40 |
12 536.40 |
|---|
| Feb 29, 2008 |
38.96 |
37.06 |
37.51 |
36.87 |
2 047 810 |
12 579.60 |
12 262.20 |
12 580.20 |
12 223.60 |
|---|
| March 03, 2008 |
38.96 |
37.46 |
37.63 |
37.02 |
1 537 740 |
12 264.40 |
12 258.70 |
12 281.40 |
12 161.00 |
|---|
| March 04, 2008 |
38.96 |
36.80 |
38.96 |
36.80 |
1 772 460 |
12 259.10 |
12 213.80 |
12 259.20 |
12 032.40 |
|---|
| March 05, 2008 |
38.96 |
37.19 |
38.96 |
37.19 |
2 150 300 |
12 204.90 |
12 255.00 |
12 349.70 |
12 140.50 |
|---|
| March 06, 2008 |
38.96 |
36.47 |
38.96 |
36.47 |
1 080 100 |
12 254.60 |
12 040.40 |
12 254.60 |
12 026.10 |
|---|
| March 07, 2008 |
38.96 |
36.24 |
38.96 |
36.24 |
2 740 330 |
12 039.10 |
11 893.70 |
12 094.20 |
11 819.70 |
|---|
| March 10, 2008 |
36.50 |
36.28 |
36.50 |
36.28 |
1 557 950 |
11 893.00 |
11 740.20 |
11 926.50 |
11 731.60 |
|---|
| March 11, 2008 |
37.35 |
37.05 |
37.35 |
37.05 |
1 360 340 |
11 741.30 |
12 156.80 |
12 160.80 |
11 741.00 |
|---|
| March 12, 2008 |
37.00 |
36.76 |
37.00 |
36.76 |
1 237 180 |
12 148.60 |
12 110.20 |
12 303.30 |
12 092.30 |
|---|
| March 13, 2008 |
36.20 |
36.68 |
36.68 |
36.20 |
1 356 630 |
12 096.50 |
12 145.70 |
12 215.30 |
11 875.80 |
|---|
| March 14, 2008 |
36.19 |
35.47 |
36.19 |
35.47 |
1 931 700 |
12 146.40 |
11 951.10 |
12 193.60 |
11 832.70 |
|---|
| March 17, 2008 |
35.29 |
35.50 |
36.02 |
35.23 |
1 846 220 |
11 946.50 |
11 972.30 |
12 076.20 |
11 756.60 |
|---|
| March 18, 2008 |
35.97 |
36.30 |
36.30 |
35.97 |
1 710 860 |
11 975.90 |
12 392.70 |
12 392.70 |
11 975.80 |
|---|
| March 19, 2008 |
35.97 |
35.46 |
35.97 |
35.46 |
1 902 390 |
12 391.50 |
12 099.70 |
12 461.50 |
12 095.10 |
|---|
| March 20, 2008 |
35.75 |
35.91 |
35.91 |
35.75 |
1 612 650 |
12 102.40 |
12 361.30 |
12 378.70 |
12 097.90 |
|---|
| March 24, 2008 |
36.34 |
36.53 |
36.53 |
36.34 |
1 205 930 |
12 362.00 |
12 548.60 |
12 622.10 |
12 362.00 |
|---|
| March 25, 2008 |
36.72 |
37.00 |
37.00 |
36.72 |
1 030 110 |
12 547.30 |
12 532.60 |
12 571.80 |
12 449.10 |
|---|
| March 26, 2008 |
36.66 |
36.78 |
36.78 |
36.66 |
1 027 380 |
12 531.80 |
12 422.90 |
12 532.00 |
12 376.70 |
|---|
| March 27, 2008 |
37.27 |
37.01 |
37.27 |
37.01 |
1 973 840 |
12 421.90 |
12 302.50 |
12 476.80 |
12 293.30 |
|---|
| March 28, 2008 |
37.57 |
37.16 |
37.57 |
37.16 |
838 611 |
12 303.90 |
12 216.40 |
12 382.20 |
12 196.90 |
|---|
| March 31, 2008 |
37.12 |
37.54 |
37.54 |
37.12 |
1 329 380 |
12 215.90 |
12 262.90 |
12 326.50 |
12 176.10 |
|---|
| April 01, 2008 |
37.65 |
38.13 |
38.13 |
37.65 |
1 179 440 |
12 266.60 |
12 654.40 |
12 659.80 |
12 266.50 |
|---|
| April 02, 2008 |
37.96 |
38.35 |
38.35 |
37.96 |
1 073 640 |
12 651.70 |
12 605.80 |
12 696.30 |
12 555.20 |
|---|
| April 03, 2008 |
38.17 |
38.48 |
38.48 |
38.17 |
796 779 |
12 604.70 |
12 626.00 |
12 675.10 |
12 527.80 |
|---|
| April 04, 2008 |
38.46 |
38.75 |
38.75 |
38.46 |
677 807 |
12 626.30 |
12 609.40 |
12 688.50 |
12 528.20 |
|---|
| April 07, 2008 |
38.26 |
38.42 |
38.42 |
38.26 |
777 818 |
12 612.60 |
12 612.40 |
12 733.70 |
12 583.30 |
|---|
| April 08, 2008 |
38.19 |
38.49 |
38.49 |
38.19 |
2 513 480 |
12 602.70 |
12 576.40 |
12 607.30 |
12 525.80 |
|---|
| April 09, 2008 |
38.41 |
38.21 |
38.41 |
38.21 |
1 235 690 |
12 574.70 |
12 527.30 |
12 621.50 |
12 469.00 |
|---|
| April 10, 2008 |
38.34 |
38.43 |
38.43 |
38.34 |
815 241 |
12 526.80 |
12 582.00 |
12 649.30 |
12 497.20 |
|---|
| April 11, 2008 |
38.25 |
37.89 |
38.25 |
37.89 |
879 583 |
12 579.80 |
12 325.40 |
12 580.30 |
12 302.10 |
|---|
| April 14, 2008 |
38.12 |
38.10 |
38.12 |
38.10 |
1 811 660 |
12 324.80 |
12 302.10 |
12 367.60 |
12 280.40 |
|---|
| April 15, 2008 |
37.82 |
37.52 |
37.82 |
37.52 |
1 042 350 |
12 303.60 |
12 362.50 |
12 387.80 |
12 269.80 |
|---|
| April 16, 2008 |
38.15 |
38.60 |
38.60 |
38.15 |
3 493 600 |
12 371.50 |
12 619.30 |
12 625.80 |
12 371.50 |
|---|
| April 17, 2008 |
38.10 |
37.97 |
38.10 |
37.97 |
2 037 480 |
12 617.40 |
12 620.50 |
12 656.60 |
12 563.30 |
|---|
| April 18, 2008 |
38.66 |
38.64 |
38.66 |
38.64 |
1 154 100 |
12 626.80 |
12 849.40 |
12 894.00 |
12 626.80 |
|---|
| April 21, 2008 |
39.29 |
39.01 |
39.29 |
39.01 |
1 035 270 |
12 850.90 |
12 825.00 |
12 850.90 |
12 751.20 |
|---|
| April 28, 2008 |
39.05 |
39.09 |
39.09 |
39.05 |
773 693 |
12 890.70 |
12 871.80 |
12 938.80 |
12 857.50 |
|---|
| May 09, 2008 |
36.70 |
36.45 |
36.70 |
36.45 |
4 808 430 |
12 860.70 |
12 745.90 |
12 861.40 |
12 715.00 |
|---|
| May 23, 2008 |
37.29 |
36.70 |
37.29 |
36.70 |
1 133 210 |
12 620.90 |
12 479.60 |
12 622.00 |
12 460.10 |
|---|
| May 27, 2008 |
36.75 |
36.75 |
36.75 |
36.75 |
1 100 490 |
12 479.60 |
12 548.30 |
12 572.50 |
12 442.60 |
|---|
| May 28, 2008 |
36.79 |
36.72 |
36.79 |
36.72 |
1 585 480 |
12 542.90 |
12 594.00 |
12 601.90 |
12 495.30 |
|---|
| May 29, 2008 |
36.71 |
36.72 |
36.72 |
36.71 |
1 669 320 |
12 593.90 |
12 646.20 |
12 726.70 |
12 554.70 |
|---|
| June 05, 2008 |
35.94 |
36.21 |
36.21 |
35.94 |
1 066 890 |
12 388.80 |
12 604.50 |
12 611.00 |
12 388.80 |
|---|
| June 06, 2008 |
35.65 |
35.23 |
35.65 |
35.23 |
1 077 810 |
12 602.70 |
12 209.80 |
12 603.10 |
12 192.10 |
|---|
| June 10, 2008 |
33.53 |
33.49 |
33.53 |
33.49 |
2 655 620 |
12 277.70 |
12 289.80 |
12 369.20 |
12 207.00 |
|---|
| June 16, 2008 |
32.59 |
32.54 |
32.59 |
32.54 |
1 904 080 |
12 306.90 |
12 269.10 |
12 319.70 |
12 212.30 |
|---|
| June 18, 2008 |
32.88 |
32.73 |
32.88 |
32.73 |
2 087 890 |
12 158.70 |
12 029.10 |
12 158.70 |
11 993.60 |
|---|
| June 20, 2008 |
32.67 |
32.32 |
32.67 |
32.32 |
1 150 010 |
12 062.20 |
11 842.70 |
12 062.20 |
11 818.80 |
|---|
| June 30, 2008 |
33.15 |
33.23 |
33.23 |
33.15 |
1 698 010 |
11 345.70 |
11 350.00 |
11 437.30 |
11 287.60 |
|---|
