Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 152.96 | 158.22 | 151.83 | 155.37 | 19,012,706 | +0.78(+0.50%) |
Jan 30, 2008 | 152.04 | 160.37 | 150.59 | 154.60 | 22,593,466 | +1.95(+1.28%) |
Jan 29, 2008 | 153.42 | 154.45 | 151.11 | 152.65 | 9,201,428 | +0.16(+0.10%) |
Jan 28, 2008 | 148.42 | 152.50 | 148.42 | 152.49 | 13,122,131 | +4.00(+2.70%) |
Jan 25, 2008 | 156.90 | 157.28 | 147.87 | 148.49 | 17,975,586 | -6.61(-4.26%) |
Jan 24, 2008 | 155.80 | 156.50 | 151.21 | 155.10 | 15,400,645 | -0.15(-0.10%) |
Jan 23, 2008 | 144.85 | 155.70 | 143.73 | 155.25 | 22,643,530 | +6.77(+4.56%) |
Jan 22, 2008 | 138.73 | 150.14 | 135.52 | 148.48 | 24,442,990 | +2.71(+1.86%) |
Jan 21, 2008 | 149.63 | 150.58 | 143.73 | 145.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.63 | 150.58 | 143.73 | 145.77 | 19,231,028 | -2.94(-1.97%) |
Jan 17, 2008 | 154.39 | 155.34 | 147.67 | 148.70 | 15,777,183 | -5.08(-3.30%) |
Jan 16, 2008 | 150.52 | 157.11 | 149.81 | 153.78 | 16,731,119 | +3.28(+2.18%) |
Jan 15, 2008 | 155.37 | 155.37 | 149.78 | 150.50 | 14,506,460 | -6.51(-4.15%) |
Jan 14, 2008 | 155.86 | 157.45 | 154.97 | 157.01 | 12,072,800 | +2.26(+1.46%) |
Jan 11, 2008 | 153.36 | 156.25 | 151.50 | 154.74 | 15,926,189 | +1.43(+0.93%) |
Jan 10, 2008 | 147.43 | 155.26 | 145.63 | 153.32 | 19,037,018 | +4.02(+2.69%) |
Jan 09, 2008 | 147.19 | 149.65 | 143.03 | 149.30 | 20,426,682 | +1.75(+1.19%) |
Jan 08, 2008 | 152.46 | 155.34 | 147.16 | 147.55 | 17,407,632 | -4.07(-2.69%) |
Jan 07, 2008 | 155.90 | 155.92 | 147.93 | 151.62 | 20,602,956 | -4.05(-2.60%) |
Jan 04, 2008 | 156.50 | 158.84 | 154.39 | 155.67 | 13,047,100 | -3.82(-2.40%) |
Jan 03, 2008 | 162.67 | 162.76 | 158.95 | 159.49 | 9,955,748 | -2.15(-1.33%) |
Jan 02, 2008 | 167.25 | 167.44 | 160.86 | 161.64 | 12,295,307 | -5.80(-3.46%) |
Jan 01, 2008 | 164.75 | 168.80 | 163.12 | 167.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 164.75 | 168.80 | 163.12 | 167.44 | 7,493,088 | +2.42(+1.47%) |
Dec 28, 2007 | 166.98 | 167.22 | 164.92 | 165.02 | 5,406,249 | -0.01(-0.00%) |
Dec 27, 2007 | 167.31 | 169.58 | 165.03 | 165.03 | 6,813,446 | -3.69(-2.19%) |
Dec 26, 2007 | 166.70 | 169.25 | 164.72 | 168.72 | 5,510,629 | +1.84(+1.11%) |
Dec 24, 2007 | 164.29 | 167.37 | 164.06 | 166.88 | 4,391,592 | +3.68(+2.25%) |
Dec 21, 2007 | 160.28 | 163.71 | 159.63 | 163.20 | 13,939,867 | +5.40(+3.42%) |
Dec 20, 2007 | 160.44 | 160.96 | 156.23 | 157.80 | 12,932,647 | -1.16(-0.73%) |
Dec 19, 2007 | 157.81 | 160.47 | 156.22 | 158.96 | 15,279,689 | +2.06(+1.32%) |
Dec 18, 2007 | 163.35 | 163.92 | 153.31 | 156.90 | 38,550,484 | -5.54(-3.41%) |
Dec 17, 2007 | 163.32 | 164.92 | 161.18 | 162.44 | 17,116,286 | -1.59(-0.97%) |
Dec 14, 2007 | 162.53 | 167.56 | 161.72 | 164.03 | 13,290,295 | +1.71(+1.05%) |
Dec 13, 2007 | 163.39 | 166.81 | 159.57 | 162.33 | 22,186,106 | -3.19(-1.93%) |
Dec 12, 2007 | 169.00 | 171.96 | 162.34 | 165.52 | 23,174,398 | +1.11(+0.68%) |
Dec 11, 2007 | 174.50 | 177.10 | 164.05 | 164.41 | 16,420,245 | -10.17(-5.83%) |
Dec 10, 2007 | 170.67 | 174.65 | 169.75 | 174.57 | 10,804,650 | +4.92(+2.90%) |
Dec 07, 2007 | 173.64 | 174.44 | 168.99 | 169.65 | 10,014,715 | -3.60(-2.08%) |
Dec 06, 2007 | 167.01 | 173.91 | 166.85 | 173.25 | 12,826,952 | +3.31(+1.95%) |
Dec 05, 2007 | 170.88 | 171.30 | 166.81 | 169.94 | 16,641,330 | +2.37(+1.41%) |
Dec 04, 2007 | 172.12 | 173.99 | 167.57 | 167.57 | 13,785,885 | -9.09(-5.14%) |
Dec 03, 2007 | 176.04 | 178.58 | 174.10 | 176.66 | 8,734,324 | +0.19(+0.11%) |
Nov 30, 2007 | 181.15 | 182.37 | 175.01 | 176.47 | 15,255,830 | +1.76(+1.01%) |
Nov 29, 2007 | 175.99 | 177.77 | 173.24 | 174.71 | 12,538,409 | -2.44(-1.38%) |
Nov 28, 2007 | 169.41 | 177.42 | 167.16 | 177.15 | 20,176,988 | +11.05(+6.65%) |
Nov 27, 2007 | 163.51 | 166.61 | 160.54 | 166.10 | 15,342,927 | +4.58(+2.83%) |
Nov 26, 2007 | 167.13 | 169.31 | 159.94 | 161.53 | 12,605,756 | -7.03(-4.17%) |
Nov 23, 2007 | 165.47 | 168.56 | 164.91 | 168.56 | 6,086,070 | +5.43(+3.33%) |
Nov 21, 2007 | 166.17 | 167.61 | 160.74 | 163.12 | 19,103,248 | -6.21(-3.67%) |
Nov 20, 2007 | 171.61 | 176.15 | 166.24 | 169.34 | 17,254,468 | -2.38(-1.39%) |
Nov 19, 2007 | 174.04 | 177.84 | 168.66 | 171.72 | 14,137,883 | -3.67(-2.09%) |
Nov 16, 2007 | 177.73 | 178.75 | 173.30 | 175.38 | 12,950,224 | -1.38(-0.78%) |
Nov 15, 2007 | 179.17 | 181.96 | 174.21 | 176.76 | 13,131,620 | -4.90(-2.70%) |
Nov 14, 2007 | 186.68 | 186.91 | 179.89 | 181.66 | 17,904,298 | +0.21(+0.12%) |
Nov 13, 2007 | 172.03 | 181.45 | 170.00 | 181.45 | 22,339,102 | +14.27(+8.54%) |
Nov 12, 2007 | 164.21 | 172.22 | 162.14 | 167.18 | 18,503,386 | +2.63(+1.60%) |
Nov 09, 2007 | 157.73 | 170.20 | 157.73 | 164.55 | 21,808,540 | +1.08(+0.66%) |
Nov 08, 2007 | 166.37 | 169.74 | 156.95 | 163.46 | 26,073,338 | -3.30(-1.98%) |
Nov 07, 2007 | 170.44 | 172.69 | 165.97 | 166.77 | 16,964,906 | -6.99(-4.02%) |
Nov 06, 2007 | 172.65 | 174.47 | 166.31 | 173.76 | 19,998,118 | +3.71(+2.18%) |
Nov 05, 2007 | 171.30 | 175.11 | 165.69 | 170.04 | 27,436,112 | -8.73(-4.88%) |
Nov 02, 2007 | 188.27 | 188.27 | 173.98 | 178.77 | 32,325,370 | -8.26(-4.42%) |
Nov 01, 2007 | 189.63 | 190.30 | 185.90 | 187.03 | 16,155,041 | -6.00(-3.11%) |
Oct 31, 2007 | 187.15 | 195.20 | 186.87 | 193.04 | 18,478,314 | +5.91(+3.16%) |
Oct 30, 2007 | 187.84 | 191.85 | 186.44 | 187.13 | 13,411,495 | -2.71(-1.43%) |
Oct 29, 2007 | 183.93 | 190.75 | 183.03 | 189.84 | 12,705,831 | +6.14(+3.34%) |
Oct 26, 2007 | 181.31 | 184.53 | 178.59 | 183.69 | 12,059,551 | +7.21(+4.09%) |
Oct 25, 2007 | 174.50 | 179.08 | 172.71 | 176.48 | 15,523,109 | +1.20(+0.68%) |
Oct 24, 2007 | 173.45 | 175.83 | 168.03 | 175.28 | 16,247,774 | +1.06(+0.61%) |
Oct 23, 2007 | 174.12 | 175.87 | 172.01 | 174.22 | 10,501,287 | +1.23(+0.71%) |
Oct 22, 2007 | 168.59 | 174.61 | 165.85 | 173.00 | 15,626,036 | +3.50(+2.06%) |
Oct 19, 2007 | 176.09 | 177.11 | 169.43 | 169.50 | 16,840,134 | -7.91(-4.46%) |
Oct 18, 2007 | 175.11 | 177.77 | 174.58 | 177.41 | 8,346,523 | +0.18(+0.10%) |
Oct 17, 2007 | 177.72 | 179.46 | 173.69 | 177.23 | 11,800,824 | +2.17(+1.24%) |
Oct 16, 2007 | 177.34 | 177.53 | 173.79 | 175.06 | 9,523,729 | -3.51(-1.97%) |
Oct 15, 2007 | 181.61 | 182.44 | 177.07 | 178.57 | 9,021,298 | -3.28(-1.81%) |
Oct 12, 2007 | 179.60 | 182.35 | 178.87 | 181.85 | 8,386,612 | +3.54(+1.99%) |
Oct 11, 2007 | 186.11 | 186.11 | 176.01 | 178.31 | 16,523,389 | -5.40(-2.94%) |
Oct 10, 2007 | 184.62 | 186.11 | 182.90 | 183.71 | 12,422,562 | -2.54(-1.36%) |
Oct 09, 2007 | 177.37 | 186.64 | 176.12 | 186.25 | 19,426,006 | +9.53(+5.39%) |
Oct 08, 2007 | 177.15 | 178.58 | 176.17 | 176.72 | 5,315,137 | -1.20(-0.67%) |
Oct 05, 2007 | 176.83 | 178.87 | 175.94 | 177.91 | 9,412,172 | +1.98(+1.13%) |
Oct 04, 2007 | 177.18 | 178.50 | 174.33 | 175.93 | 12,895,064 | -1.09(-0.62%) |
Oct 03, 2007 | 176.16 | 179.57 | 175.71 | 177.02 | 12,999,276 | -0.52(-0.29%) |
Oct 02, 2007 | 173.83 | 177.91 | 172.94 | 177.54 | 12,072,713 | +3.93(+2.26%) |
Oct 01, 2007 | 167.72 | 174.12 | 167.72 | 173.62 | 12,700,838 | +4.86(+2.88%) |
Sep 28, 2007 | 168.00 | 170.26 | 167.60 | 168.76 | 7,861,971 | -0.03(-0.02%) |
Sep 27, 2007 | 167.75 | 170.04 | 166.77 | 168.79 | 10,655,910 | +1.69(+1.01%) |
Sep 26, 2007 | 165.40 | 168.39 | 164.13 | 167.10 | 13,708,745 | +2.89(+1.76%) |
Sep 25, 2007 | 162.73 | 165.90 | 162.58 | 164.21 | 15,027,757 | +0.37(+0.22%) |
Sep 24, 2007 | 164.28 | 167.33 | 161.73 | 163.85 | 17,259,460 | +0.35(+0.21%) |
Sep 21, 2007 | 160.05 | 163.79 | 158.47 | 163.50 | 23,356,904 | +5.02(+3.17%) |
Sep 20, 2007 | 164.25 | 164.29 | 158.40 | 158.47 | 35,050,932 | -1.53(-0.96%) |
Sep 19, 2007 | 158.44 | 161.18 | 158.06 | 160.01 | 29,668,672 | +3.89(+2.49%) |
Sep 18, 2007 | 147.53 | 156.32 | 145.92 | 156.11 | 28,375,102 | +10.04(+6.87%) |
Sep 17, 2007 | 147.16 | 147.55 | 145.09 | 146.08 | 9,925,227 | -2.32(-1.56%) |
Sep 14, 2007 | 145.56 | 148.72 | 144.50 | 148.40 | 11,965,217 | +1.65(+1.13%) |
Sep 13, 2007 | 143.07 | 152.64 | 143.05 | 146.75 | 14,445,454 | +4.62(+3.25%) |
Sep 12, 2007 | 142.60 | 143.46 | 141.48 | 142.12 | 9,937,632 | -0.75(-0.53%) |
Sep 11, 2007 | 144.44 | 145.60 | 142.10 | 142.88 | 14,557,098 | -0.09(-0.06%) |
Sep 10, 2007 | 140.54 | 144.88 | 138.98 | 142.96 | 16,642,573 | +3.60(+2.59%) |
Sep 07, 2007 | 137.50 | 140.97 | 136.26 | 139.36 | 19,445,950 | -0.16(-0.11%) |
Sep 06, 2007 | 138.36 | 139.93 | 136.54 | 139.51 | 11,867,994 | +1.07(+0.77%) |
Sep 05, 2007 | 139.90 | 139.99 | 137.74 | 138.45 | 11,542,933 | -2.33(-1.65%) |
Sep 04, 2007 | 137.18 | 143.03 | 137.18 | 140.78 | 12,931,248 | +3.73(+2.72%) |
Aug 31, 2007 | 136.76 | 138.67 | 135.38 | 137.05 | 14,116,449 | +3.60(+2.70%) |
Aug 30, 2007 | 132.34 | 135.04 | 132.20 | 133.44 | 12,277,563 | -1.82(-1.35%) |
Aug 29, 2007 | 134.22 | 135.83 | 130.75 | 135.26 | 16,435,670 | +2.16(+1.62%) |
Aug 28, 2007 | 136.27 | 137.14 | 132.56 | 133.11 | 14,911,698 | -5.45(-3.93%) |
Aug 27, 2007 | 139.63 | 140.19 | 138.02 | 138.56 | 8,558,618 | -1.39(-0.99%) |
Aug 24, 2007 | 137.64 | 140.35 | 136.73 | 139.94 | 11,474,864 | +1.74(+1.26%) |
Aug 23, 2007 | 138.51 | 140.84 | 136.97 | 138.21 | 13,547,881 | -0.30(-0.22%) |
Aug 22, 2007 | 138.22 | 140.19 | 135.71 | 138.51 | 17,241,450 | +1.88(+1.37%) |
Aug 21, 2007 | 134.51 | 138.05 | 132.37 | 136.63 | 15,039,873 | +2.12(+1.57%) |
Aug 20, 2007 | 137.05 | 137.34 | 132.46 | 134.51 | 16,864,374 | -1.74(-1.28%) |
Aug 17, 2007 | 138.69 | 140.82 | 132.75 | 136.26 | 34,343,808 | +4.01(+3.03%) |
Aug 16, 2007 | 126.99 | 133.46 | 122.54 | 132.25 | 40,235,872 | +3.85(+3.00%) |
Aug 15, 2007 | 131.59 | 135.11 | 127.56 | 128.40 | 28,597,752 | -3.78(-2.86%) |
Aug 14, 2007 | 139.06 | 139.20 | 131.59 | 132.17 | 33,716,732 | -6.03(-4.37%) |
Aug 13, 2007 | 144.05 | 145.80 | 137.51 | 138.21 | 19,645,180 | -2.34(-1.66%) |
Aug 10, 2007 | 139.10 | 143.59 | 136.70 | 140.54 | 26,022,716 | -1.36(-0.96%) |
Aug 09, 2007 | 144.95 | 148.44 | 140.77 | 141.90 | 26,734,484 | -8.60(-5.72%) |
Aug 08, 2007 | 149.53 | 154.56 | 146.97 | 150.51 | 26,484,726 | +1.60(+1.07%) |
Aug 07, 2007 | 145.28 | 151.55 | 144.35 | 148.91 | 29,235,436 | +2.69(+1.84%) |
Aug 06, 2007 | 139.53 | 146.27 | 136.26 | 146.22 | 24,231,256 | +5.37(+3.81%) |
Aug 03, 2007 | 141.41 | 145.96 | 140.21 | 140.84 | 25,461,854 | -5.12(-3.51%) |
Aug 02, 2007 | 147.28 | 149.87 | 144.04 | 145.96 | 16,864,758 | -1.20(-0.81%) |
Aug 01, 2007 | 145.63 | 147.24 | 142.37 | 147.16 | 20,911,290 | +0.51(+0.35%) |
Jul 31, 2007 | 154.60 | 154.94 | 145.80 | 146.65 | 18,910,670 | -5.76(-3.78%) |
Jul 30, 2007 | 151.46 | 153.86 | 149.85 | 152.41 | 15,633,418 | +2.41(+1.60%) |
Jul 27, 2007 | 151.57 | 153.26 | 148.34 | 150.00 | 21,887,260 | -1.92(-1.27%) |
Jul 26, 2007 | 154.17 | 155.64 | 147.16 | 151.93 | 29,142,292 | -6.26(-3.96%) |
Jul 25, 2007 | 155.57 | 158.65 | 154.00 | 158.19 | 17,895,888 | +3.90(+2.53%) |
Jul 24, 2007 | 157.77 | 159.28 | 153.21 | 154.28 | 15,854,097 | -5.37(-3.36%) |
Jul 23, 2007 | 161.30 | 161.86 | 158.89 | 159.65 | 9,964,755 | -0.70(-0.44%) |
Jul 20, 2007 | 164.42 | 165.04 | 159.45 | 160.35 | 18,675,122 | -4.48(-2.72%) |
Jul 19, 2007 | 169.02 | 169.35 | 163.53 | 164.83 | 12,153,360 | -2.57(-1.53%) |
Jul 18, 2007 | 168.21 | 170.15 | 165.33 | 167.40 | 14,980,612 | -3.43(-2.01%) |
Jul 17, 2007 | 172.65 | 172.95 | 170.25 | 170.83 | 7,167,134 | -0.78(-0.45%) |
Jul 16, 2007 | 172.75 | 173.98 | 170.88 | 171.61 | 5,977,728 | -1.39(-0.80%) |
Jul 13, 2007 | 171.34 | 173.49 | 170.67 | 173.00 | 7,198,729 | +1.47(+0.86%) |
Jul 12, 2007 | 170.11 | 171.52 | 168.74 | 171.52 | 7,798,826 | +2.78(+1.65%) |
Jul 11, 2007 | 168.95 | 170.52 | 167.13 | 168.74 | 11,462,029 | -0.28(-0.17%) |
Jul 10, 2007 | 173.32 | 173.40 | 168.59 | 169.02 | 10,223,689 | -4.84(-2.79%) |
Jul 09, 2007 | 174.12 | 175.79 | 173.25 | 173.87 | 5,135,616 | -0.26(-0.15%) |
Jul 06, 2007 | 172.43 | 174.58 | 171.84 | 174.13 | 5,294,471 | +1.81(+1.05%) |
Jul 05, 2007 | 175.03 | 174.64 | 172.23 | 172.32 | 6,916,821 | -2.52(-1.44%) |
Jul 03, 2007 | 171.14 | 175.11 | 171.29 | 174.84 | 6,006,766 | +4.18(+2.45%) |
Jul 02, 2007 | 169.35 | 171.03 | 168.18 | 170.66 | 6,447,125 | +1.89(+1.12%) |
Jun 29, 2007 | 170.75 | 171.64 | 166.38 | 168.77 | 10,087,322 | -1.72(-1.01%) |
Jun 28, 2007 | 170.53 | 172.44 | 169.48 | 170.49 | 7,680,389 | -0.29(-0.17%) |
Jun 27, 2007 | 166.55 | 171.14 | 165.50 | 170.78 | 11,583,292 | +4.02(+2.41%) |
Jun 26, 2007 | 169.66 | 170.80 | 166.76 | 166.76 | 12,472,593 | -2.00(-1.19%) |
Jun 25, 2007 | 172.78 | 173.76 | 167.44 | 168.76 | 14,855,509 | -4.41(-2.54%) |
Jun 22, 2007 | 176.16 | 176.58 | 171.51 | 173.17 | 12,588,806 | -3.50(-1.98%) |
Jun 21, 2007 | 175.97 | 176.67 | 173.01 | 176.67 | 10,712,117 | +0.79(+0.45%) |
Jun 20, 2007 | 178.89 | 179.34 | 175.75 | 175.88 | 7,491,553 | -2.79(-1.56%) |
Jun 19, 2007 | 176.09 | 178.75 | 175.57 | 178.67 | 5,882,817 | +1.95(+1.10%) |
Jun 18, 2007 | 176.40 | 177.17 | 175.03 | 176.72 | 5,612,596 | +0.61(+0.34%) |
Jun 15, 2007 | 177.00 | 177.89 | 175.97 | 176.12 | 9,546,718 | +0.34(+0.20%) |
Jun 14, 2007 | 177.30 | 178.54 | 175.20 | 175.77 | 18,476,066 | -6.14(-3.38%) |
Jun 13, 2007 | 178.31 | 181.92 | 177.53 | 181.92 | 9,465,293 | +4.51(+2.54%) |
Jun 12, 2007 | 176.67 | 179.96 | 175.64 | 177.41 | 9,602,971 | +0.54(+0.30%) |
Jun 11, 2007 | 175.66 | 177.19 | 174.51 | 176.87 | 5,465,646 | +1.64(+0.93%) |
Jun 08, 2007 | 171.30 | 175.25 | 170.32 | 175.24 | 7,582,056 | +3.90(+2.28%) |
Jun 07, 2007 | 176.20 | 177.07 | 170.78 | 171.34 | 10,741,632 | -5.68(-3.21%) |
Jun 06, 2007 | 177.43 | 177.48 | 175.07 | 177.02 | 5,666,005 | -1.56(-0.88%) |
Jun 05, 2007 | 178.61 | 179.34 | 177.72 | 178.59 | 4,722,134 | -0.27(-0.15%) |
Jun 04, 2007 | 178.88 | 179.59 | 177.48 | 178.86 | 4,381,552 | -0.78(-0.43%) |
Jun 01, 2007 | 180.62 | 181.33 | 178.76 | 179.64 | 5,256,969 | -0.09(-0.05%) |
May 31, 2007 | 181.57 | 182.18 | 179.15 | 179.72 | 5,892,321 | -0.92(-0.51%) |
May 30, 2007 | 176.24 | 180.64 | 175.66 | 180.64 | 6,926,330 | +2.77(+1.56%) |
May 29, 2007 | 176.37 | 178.23 | 175.99 | 177.87 | 4,796,478 | +2.27(+1.29%) |
May 25, 2007 | 176.75 | 176.71 | 174.56 | 175.60 | 5,225,606 | -0.12(-0.07%) |
May 24, 2007 | 178.69 | 179.67 | 175.23 | 175.72 | 7,976,871 | -2.23(-1.25%) |
May 23, 2007 | 180.45 | 180.96 | 177.86 | 177.95 | 5,492,477 | -1.69(-0.94%) |
May 22, 2007 | 178.97 | 180.38 | 178.11 | 179.64 | 4,582,961 | +1.15(+0.65%) |
May 21, 2007 | 180.13 | 180.40 | 177.96 | 178.48 | 9,990,251 | -0.86(-0.48%) |
May 18, 2007 | 178.04 | 180.03 | 177.49 | 179.35 | 8,639,470 | +2.31(+1.30%) |
May 17, 2007 | 176.83 | 177.47 | 175.38 | 177.04 | 5,375,254 | +0.21(+0.12%) |
May 16, 2007 | 175.50 | 177.50 | 174.82 | 176.83 | 6,629,022 | +2.12(+1.22%) |
May 15, 2007 | 176.12 | 177.78 | 174.61 | 174.71 | 7,412,953 | -1.40(-0.80%) |
May 14, 2007 | 178.11 | 178.31 | 175.46 | 176.11 | 6,118,039 | -1.03(-0.58%) |
May 11, 2007 | 174.61 | 177.18 | 174.10 | 177.14 | 6,366,841 | +3.43(+1.97%) |
May 10, 2007 | 175.54 | 176.73 | 173.59 | 173.71 | 6,374,184 | -2.70(-1.53%) |
May 09, 2007 | 175.27 | 177.28 | 173.91 | 176.41 | 6,672,094 | +1.26(+0.72%) |
May 08, 2007 | 175.97 | 175.96 | 173.60 | 175.15 | 6,267,213 | -1.77(-1.00%) |
May 07, 2007 | 177.01 | 179.01 | 175.66 | 176.92 | 5,955,797 | -0.09(-0.05%) |
May 04, 2007 | 173.32 | 177.01 | 172.41 | 177.01 | 7,233,816 | +4.50(+2.61%) |
May 03, 2007 | 171.80 | 172.80 | 170.17 | 172.51 | 5,703,047 | +1.61(+0.94%) |
May 02, 2007 | 169.74 | 172.79 | 169.31 | 170.90 | 6,241,054 | +0.71(+0.42%) |
May 01, 2007 | 170.58 | 171.23 | 167.68 | 170.19 | 8,085,547 | -0.02(-0.01%) |
Apr 30, 2007 | 174.69 | 175.18 | 170.11 | 170.22 | 7,043,819 | -4.41(-2.53%) |
Apr 27, 2007 | 174.45 | 175.74 | 173.62 | 174.63 | 4,620,181 | -0.41(-0.24%) |
Apr 26, 2007 | 175.89 | 176.44 | 174.54 | 175.04 | 6,075,803 | -0.62(-0.35%) |
Apr 25, 2007 | 172.78 | 176.01 | 171.38 | 175.66 | 9,795,461 | +3.80(+2.21%) |
Apr 24, 2007 | 173.44 | 173.82 | 170.29 | 171.86 | 8,673,095 | -1.32(-0.76%) |
Apr 23, 2007 | 172.08 | 174.40 | 171.67 | 173.18 | 7,469,953 | +1.88(+1.10%) |
Apr 20, 2007 | 172.25 | 173.00 | 170.03 | 171.30 | 9,496,087 | +0.55(+0.32%) |
Apr 19, 2007 | 167.67 | 172.63 | 167.25 | 170.74 | 11,404,752 | +1.98(+1.17%) |
Apr 18, 2007 | 166.70 | 170.16 | 166.60 | 168.77 | 7,802,448 | +1.44(+0.86%) |
Apr 17, 2007 | 167.52 | 168.86 | 166.27 | 167.33 | 7,788,537 | +0.30(+0.18%) |
Apr 16, 2007 | 162.14 | 167.58 | 162.05 | 167.03 | 12,847,029 | +6.24(+3.88%) |
Apr 13, 2007 | 161.91 | 161.91 | 160.09 | 160.79 | 5,548,654 | -0.43(-0.27%) |
Apr 12, 2007 | 160.59 | 161.58 | 159.92 | 161.21 | 5,068,812 | +0.09(+0.06%) |
Apr 11, 2007 | 162.50 | 162.63 | 160.87 | 161.12 | 7,138,538 | -1.65(-1.01%) |
Apr 10, 2007 | 162.19 | 163.36 | 162.12 | 162.77 | 3,856,420 | +0.08(+0.05%) |
Apr 09, 2007 | 162.40 | 163.41 | 161.53 | 162.69 | 4,636,943 | +0.79(+0.49%) |
Apr 05, 2007 | 162.34 | 162.34 | 161.49 | 161.90 | 3,866,744 | -0.67(-0.41%) |
Apr 04, 2007 | 163.08 | 163.47 | 162.12 | 162.57 | 5,319,005 | -0.75(-0.46%) |
Apr 03, 2007 | 161.18 | 163.32 | 160.76 | 163.32 | 6,441,174 | +3.19(+1.99%) |
Apr 02, 2007 | 161.70 | 161.71 | 158.29 | 160.12 | 7,406,660 | -0.76(-0.47%) |
Mar 30, 2007 | 161.52 | 162.76 | 159.38 | 160.89 | 6,648,803 | -0.44(-0.28%) |
Mar 29, 2007 | 162.02 | 162.65 | 160.63 | 161.33 | 8,194,920 | +0.34(+0.21%) |
Mar 28, 2007 | 162.12 | 162.47 | 160.54 | 160.99 | 10,263,410 | -2.42(-1.48%) |
Mar 27, 2007 | 164.30 | 164.86 | 163.31 | 163.41 | 6,172,302 | -1.45(-0.88%) |
Mar 26, 2007 | 165.08 | 165.24 | 162.97 | 164.86 | 8,380,284 | -0.12(-0.08%) |
Mar 23, 2007 | 163.56 | 164.98 | 163.28 | 164.98 | 6,558,667 | +1.41(+0.86%) |
Mar 22, 2007 | 164.84 | 164.87 | 162.96 | 163.57 | 10,295,122 | -0.68(-0.41%) |
Mar 21, 2007 | 159.88 | 164.69 | 158.96 | 164.25 | 14,043,153 | +5.41(+3.41%) |
Mar 20, 2007 | 157.66 | 159.17 | 157.28 | 158.84 | 8,530,309 | +1.21(+0.77%) |
Mar 19, 2007 | 156.75 | 157.67 | 156.07 | 157.62 | 10,513,661 | +2.68(+1.73%) |
Mar 16, 2007 | 156.34 | 156.54 | 154.38 | 154.95 | 13,962,716 | -1.47(-0.94%) |
Mar 15, 2007 | 155.72 | 157.57 | 155.34 | 156.42 | 12,511,309 | +0.58(+0.37%) |
Mar 14, 2007 | 155.72 | 157.41 | 153.81 | 155.84 | 26,191,234 | +0.87(+0.56%) |
Mar 13, 2007 | 157.75 | 162.39 | 154.57 | 154.97 | 41,058,092 | -2.78(-1.76%) |
Mar 12, 2007 | 155.49 | 157.97 | 154.84 | 157.75 | 12,366,309 | +0.70(+0.45%) |
Mar 09, 2007 | 157.79 | 158.05 | 154.84 | 157.05 | 9,846,221 | +1.37(+0.88%) |
Mar 08, 2007 | 154.19 | 157.30 | 154.17 | 155.68 | 13,857,017 | +3.39(+2.22%) |
Mar 07, 2007 | 153.76 | 154.95 | 152.22 | 152.29 | 10,864,685 | -1.39(-0.90%) |
Mar 06, 2007 | 150.97 | 154.32 | 150.82 | 153.68 | 13,866,101 | +5.74(+3.88%) |
Mar 05, 2007 | 150.70 | 153.77 | 147.82 | 147.94 | 17,213,358 | -4.42(-2.90%) |
Mar 02, 2007 | 154.32 | 156.44 | 152.29 | 152.35 | 12,641,153 | -3.11(-2.00%) |
Mar 01, 2007 | 153.48 | 157.83 | 151.12 | 155.46 | 18,162,436 | -1.63(-1.04%) |
Feb 28, 2007 | 156.04 | 158.72 | 154.00 | 157.09 | 20,472,408 | +4.48(+2.93%) |
Feb 27, 2007 | 163.32 | 163.82 | 151.56 | 152.61 | 24,171,758 | -14.01(-8.41%) |
Feb 26, 2007 | 169.73 | 170.32 | 165.58 | 166.62 | 7,131,539 | -1.95(-1.15%) |
Feb 23, 2007 | 170.64 | 171.14 | 167.83 | 168.57 | 7,073,251 | -1.92(-1.13%) |
Feb 22, 2007 | 172.08 | 173.44 | 169.74 | 170.50 | 5,488,403 | -0.92(-0.54%) |
Feb 21, 2007 | 172.03 | 172.47 | 169.87 | 171.41 | 6,711,202 | -0.79(-0.46%) |
Feb 20, 2007 | 170.00 | 172.78 | 168.16 | 172.21 | 7,995,776 | +3.31(+1.96%) |
Feb 16, 2007 | 168.15 | 169.35 | 167.42 | 168.90 | 4,005,273 | +0.08(+0.05%) |
Feb 15, 2007 | 169.69 | 170.39 | 168.50 | 168.82 | 4,658,477 | -0.45(-0.27%) |
Feb 14, 2007 | 166.39 | 170.60 | 165.68 | 169.27 | 9,885,008 | +3.79(+2.29%) |
Feb 13, 2007 | 165.05 | 166.08 | 163.88 | 165.48 | 5,165,591 | +1.09(+0.66%) |
Feb 12, 2007 | 166.43 | 166.62 | 163.41 | 164.39 | 6,915,394 | -1.67(-1.01%) |
Feb 09, 2007 | 168.00 | 170.72 | 163.96 | 166.06 | 11,699,235 | -0.48(-0.29%) |
Feb 08, 2007 | 165.14 | 167.57 | 163.36 | 166.55 | 6,949,571 | +0.27(+0.16%) |
Feb 07, 2007 | 167.43 | 168.07 | 165.93 | 166.28 | 4,651,413 | -0.86(-0.51%) |
Feb 06, 2007 | 166.07 | 168.07 | 165.61 | 167.13 | 4,884,388 | +1.64(+0.99%) |
Feb 05, 2007 | 166.08 | 166.41 | 164.68 | 165.50 | 3,847,430 | -0.69(-0.41%) |
Feb 02, 2007 | 164.29 | 166.55 | 164.29 | 166.18 | 4,529,788 | +1.11(+0.67%) |