Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 519.36 | 526.07 | 507.76 | 526.07 | 19,825 | +6.71(+1.29%) |
Oct 30, 2007 | 515.69 | 521.02 | 508.84 | 519.36 | 28,511 | +6.66(+1.30%) |
Oct 29, 2007 | 500.03 | 512.70 | 499.06 | 512.70 | 35,358 | +8.61(+1.71%) |
Oct 26, 2007 | 499.06 | 508.84 | 496.12 | 504.08 | 331,411 | +5.02(+1.01%) |
Oct 25, 2007 | 509.33 | 509.33 | 489.91 | 499.06 | 29,125 | -10.26(-2.02%) |
Oct 24, 2007 | 505.42 | 510.80 | 502.01 | 509.33 | 19,621 | +1.56(+0.31%) |
Oct 23, 2007 | 513.73 | 518.48 | 501.45 | 507.76 | 105,769 | -5.12(-1.00%) |
Oct 22, 2007 | 513.66 | 515.92 | 509.82 | 512.88 | 52,425 | -3.89(-0.75%) |
Oct 19, 2007 | 523.23 | 528.40 | 516.74 | 516.77 | 39,650 | -10.18(-1.93%) |
Oct 18, 2007 | 533.35 | 533.97 | 523.52 | 526.94 | 49,768 | -10.18(-1.89%) |
Oct 17, 2007 | 546.61 | 546.61 | 532.87 | 537.12 | 52,425 | -5.48(-1.01%) |
Oct 16, 2007 | 543.09 | 544.02 | 539.59 | 542.60 | 10,934 | -4.40(-0.80%) |
Oct 15, 2007 | 549.89 | 549.89 | 541.15 | 547.00 | 11,241 | +1.71(+0.31%) |
Oct 12, 2007 | 538.93 | 550.92 | 536.24 | 545.29 | 24,526 | +1.71(+0.32%) |
Oct 11, 2007 | 542.11 | 553.39 | 542.11 | 543.58 | 12,774 | -3.19(-0.58%) |
Oct 10, 2007 | 544.56 | 553.79 | 543.09 | 546.77 | 17,577 | -1.85(-0.34%) |
Oct 09, 2007 | 548.21 | 548.62 | 534.93 | 548.62 | 14,409 | +4.55(+0.84%) |
Oct 08, 2007 | 550.43 | 550.43 | 537.71 | 544.07 | 7,664 | -10.27(-1.85%) |
Oct 05, 2007 | 537.15 | 554.34 | 535.32 | 554.34 | 16,146 | +15.26(+2.83%) |
Oct 04, 2007 | 544.47 | 547.98 | 535.27 | 539.08 | 35,052 | -1.09(-0.20%) |
Oct 03, 2007 | 532.11 | 549.84 | 526.94 | 540.16 | 36,482 | +10.71(+2.02%) |
Oct 02, 2007 | 505.90 | 529.46 | 503.07 | 529.46 | 36,687 | +22.57(+4.45%) |
Oct 01, 2007 | 508.74 | 508.74 | 501.02 | 506.88 | 52,629 | -1.71(-0.34%) |
Sep 28, 2007 | 512.75 | 513.73 | 507.86 | 508.60 | 56,512 | -3.08(-0.60%) |
Sep 27, 2007 | 514.81 | 517.50 | 508.84 | 511.68 | 40,264 | -2.84(-0.55%) |
Sep 26, 2007 | 515.69 | 523.38 | 513.73 | 514.52 | 36,074 | -1.17(-0.23%) |
Sep 25, 2007 | 514.72 | 518.62 | 513.83 | 515.69 | 6,029 | -0.88(-0.17%) |
Sep 24, 2007 | 517.63 | 518.60 | 514.22 | 516.57 | 9,810 | +1.37(+0.27%) |
Sep 21, 2007 | 513.99 | 518.63 | 513.73 | 515.20 | 18,292 | +1.47(+0.29%) |
Sep 20, 2007 | 513.73 | 518.14 | 511.79 | 513.73 | 16,861 | -4.60(-0.89%) |
Sep 19, 2007 | 520.58 | 521.07 | 511.78 | 518.33 | 12,569 | +1.53(+0.30%) |
Sep 18, 2007 | 518.14 | 520.13 | 510.01 | 516.81 | 14,409 | +4.00(+0.78%) |
Sep 17, 2007 | 521.51 | 521.73 | 512.80 | 512.80 | 11,752 | -8.71(-1.67%) |
Sep 14, 2007 | 518.14 | 521.51 | 513.86 | 521.51 | 10,730 | +3.88(+0.75%) |
Sep 13, 2007 | 518.62 | 520.50 | 509.05 | 517.63 | 20,336 | +0.23(+0.04%) |
Sep 12, 2007 | 517.16 | 525.43 | 515.70 | 517.40 | 13,693 | -4.16(-0.80%) |
Sep 11, 2007 | 525.34 | 525.34 | 507.19 | 521.56 | 19,416 | -0.88(-0.17%) |
Sep 10, 2007 | 518.63 | 522.54 | 510.94 | 522.44 | 14,000 | +7.65(+1.49%) |
Sep 07, 2007 | 518.54 | 524.50 | 508.84 | 514.79 | 19,927 | -4.11(-0.79%) |
Sep 06, 2007 | 523.52 | 526.83 | 510.22 | 518.90 | 36,380 | -0.34(-0.07%) |
Sep 05, 2007 | 521.07 | 525.45 | 514.72 | 519.24 | 17,985 | -6.27(-1.19%) |
Sep 04, 2007 | 513.73 | 526.80 | 504.44 | 525.51 | 21,256 | +14.72(+2.88%) |
Aug 31, 2007 | 511.78 | 513.72 | 503.95 | 510.80 | 19,723 | +3.35(+0.66%) |
Aug 30, 2007 | 504.05 | 512.74 | 496.12 | 507.45 | 19,825 | -1.39(-0.27%) |
Aug 29, 2007 | 500.03 | 511.37 | 500.03 | 508.84 | 13,182 | +4.65(+0.92%) |
Aug 28, 2007 | 504.93 | 506.87 | 500.03 | 504.19 | 19,314 | +3.91(+0.78%) |
Aug 27, 2007 | 518.72 | 518.72 | 500.28 | 500.28 | 26,876 | -23.24(-4.44%) |
Aug 24, 2007 | 500.06 | 523.52 | 497.10 | 523.52 | 24,832 | +18.35(+3.63%) |
Aug 23, 2007 | 515.59 | 516.57 | 500.08 | 505.17 | 31,168 | -2.84(-0.56%) |
Aug 22, 2007 | 526.46 | 528.40 | 504.10 | 508.01 | 30,351 | -15.90(-3.04%) |
Aug 21, 2007 | 522.54 | 525.43 | 513.78 | 523.91 | 22,789 | +2.35(+0.45%) |
Aug 20, 2007 | 522.54 | 531.35 | 511.35 | 521.56 | 15,226 | -3.91(-0.74%) |
Aug 17, 2007 | 529.39 | 537.22 | 522.10 | 525.48 | 18,803 | +0.98(+0.19%) |
Aug 16, 2007 | 523.61 | 541.92 | 521.56 | 524.50 | 33,723 | +0.00(+0.00%) |
Aug 15, 2007 | 529.88 | 531.35 | 524.50 | 524.50 | 17,066 | -2.93(-0.56%) |
Aug 14, 2007 | 528.41 | 533.30 | 527.19 | 527.43 | 29,738 | -5.17(-0.97%) |
Aug 13, 2007 | 533.30 | 537.11 | 528.90 | 532.60 | 30,044 | +3.70(+0.70%) |
Aug 10, 2007 | 580.02 | 580.02 | 521.56 | 528.90 | 58,352 | -51.12(-8.81%) |
Aug 09, 2007 | 565.62 | 587.12 | 563.26 | 580.02 | 42,307 | +10.51(+1.85%) |
Aug 08, 2007 | 544.56 | 569.51 | 533.30 | 569.51 | 32,088 | +27.40(+5.05%) |
Aug 07, 2007 | 528.66 | 546.03 | 525.48 | 542.11 | 19,927 | +13.46(+2.55%) |
Aug 06, 2007 | 518.63 | 531.67 | 518.63 | 528.66 | 12,365 | +0.52(+0.10%) |
Aug 03, 2007 | 543.09 | 545.01 | 528.14 | 528.14 | 30,555 | -0.27(-0.05%) |
Aug 02, 2007 | 535.26 | 535.77 | 525.48 | 528.41 | 16,759 | +0.88(+0.17%) |
Aug 01, 2007 | 542.50 | 542.50 | 525.08 | 527.53 | 22,278 | -10.18(-1.89%) |
Jul 31, 2007 | 542.11 | 543.20 | 530.89 | 537.71 | 15,124 | +1.30(+0.24%) |
Jul 30, 2007 | 543.08 | 543.08 | 530.37 | 536.41 | 9,299 | -6.16(-1.13%) |
Jul 27, 2007 | 548.84 | 554.16 | 539.87 | 542.56 | 8,482 | -9.04(-1.64%) |
Jul 26, 2007 | 555.44 | 559.74 | 544.56 | 551.60 | 11,956 | -8.42(-1.50%) |
Jul 25, 2007 | 561.19 | 566.58 | 559.50 | 560.02 | 16,044 | -5.72(-1.01%) |
Jul 24, 2007 | 569.37 | 574.35 | 563.64 | 565.74 | 16,964 | -5.10(-0.89%) |
Jul 23, 2007 | 567.03 | 571.51 | 560.70 | 570.84 | 12,263 | +7.69(+1.37%) |
Jul 20, 2007 | 567.55 | 571.03 | 561.68 | 563.15 | 27,796 | +0.98(+0.17%) |
Jul 19, 2007 | 559.73 | 562.66 | 552.46 | 562.17 | 12,671 | +5.27(+0.95%) |
Jul 18, 2007 | 562.66 | 563.91 | 554.55 | 556.90 | 11,547 | -5.96(-1.06%) |
Jul 17, 2007 | 569.28 | 573.56 | 562.66 | 562.86 | 10,628 | -9.49(-1.66%) |
Jul 16, 2007 | 574.40 | 578.68 | 568.52 | 572.35 | 19,518 | -1.13(-0.20%) |
Jul 13, 2007 | 575.38 | 579.30 | 569.81 | 573.48 | 10,219 | -6.20(-1.07%) |
Jul 12, 2007 | 578.32 | 582.01 | 573.11 | 579.69 | 20,336 | -2.05(-0.35%) |
Jul 11, 2007 | 584.19 | 586.91 | 575.91 | 581.74 | 15,635 | -4.21(-0.72%) |
Jul 10, 2007 | 594.56 | 594.56 | 583.21 | 585.95 | 11,445 | -7.04(-1.19%) |
Jul 09, 2007 | 587.11 | 593.10 | 585.17 | 593.00 | 9,606 | +4.95(+0.84%) |
Jul 06, 2007 | 587.12 | 589.39 | 579.78 | 588.04 | 6,540 | +4.08(+0.70%) |
Jul 05, 2007 | 586.88 | 586.88 | 576.36 | 583.96 | 12,569 | -5.32(-0.90%) |
Jul 03, 2007 | 590.06 | 594.28 | 589.29 | 589.29 | 5,211 | -4.10(-0.69%) |
Jul 02, 2007 | 590.06 | 595.89 | 589.23 | 593.39 | 18,905 | +0.37(+0.06%) |
Jun 29, 2007 | 584.68 | 595.27 | 584.68 | 593.01 | 12,671 | +5.89(+1.00%) |
Jun 28, 2007 | 584.19 | 588.10 | 583.97 | 587.12 | 16,964 | +0.00(+0.00%) |
Jun 27, 2007 | 583.19 | 587.12 | 576.37 | 587.12 | 22,175 | +7.78(+1.34%) |
Jun 26, 2007 | 586.63 | 587.08 | 579.35 | 579.35 | 16,453 | -7.29(-1.24%) |
Jun 25, 2007 | 585.17 | 586.63 | 571.59 | 586.63 | 24,628 | -0.49(-0.08%) |
Jun 22, 2007 | 583.21 | 591.03 | 572.71 | 587.12 | 332,536 | +0.02(+0.00%) |
Jun 21, 2007 | 583.22 | 589.07 | 582.24 | 587.11 | 35,563 | +0.96(+0.16%) |
Jun 20, 2007 | 586.15 | 587.38 | 582.23 | 586.15 | 33,212 | -3.91(-0.66%) |
Jun 19, 2007 | 586.15 | 590.28 | 582.31 | 590.06 | 22,278 | +6.85(+1.17%) |
Jun 18, 2007 | 590.06 | 591.80 | 583.21 | 583.21 | 18,088 | -3.88(-0.66%) |
Jun 15, 2007 | 582.23 | 588.02 | 580.27 | 587.09 | 12,876 | +0.06(+0.01%) |
Jun 14, 2007 | 590.06 | 590.06 | 582.91 | 587.03 | 10,321 | -4.99(-0.84%) |
Jun 13, 2007 | 595.93 | 595.93 | 584.50 | 592.02 | 18,394 | +0.50(+0.08%) |
Jun 12, 2007 | 579.30 | 591.89 | 579.30 | 591.52 | 38,424 | +15.65(+2.72%) |
Jun 11, 2007 | 568.53 | 575.97 | 568.14 | 575.87 | 11,036 | +2.54(+0.44%) |
Jun 08, 2007 | 570.49 | 575.82 | 567.55 | 573.33 | 18,803 | -0.99(-0.17%) |
Jun 07, 2007 | 578.27 | 578.98 | 572.56 | 574.32 | 14,409 | -2.16(-0.38%) |
Jun 06, 2007 | 579.30 | 582.72 | 575.84 | 576.48 | 12,365 | -5.65(-0.97%) |
Jun 05, 2007 | 580.27 | 583.21 | 577.34 | 582.12 | 15,431 | -2.94(-0.50%) |
Jun 04, 2007 | 584.19 | 585.53 | 582.66 | 585.07 | 12,365 | -2.06(-0.35%) |
Jun 01, 2007 | 587.11 | 597.91 | 587.11 | 587.12 | 18,803 | -0.73(-0.12%) |
May 31, 2007 | 571.47 | 587.86 | 567.65 | 587.86 | 38,526 | +19.42(+3.42%) |
May 30, 2007 | 557.77 | 568.46 | 557.48 | 568.43 | 14,715 | +8.70(+1.55%) |
May 29, 2007 | 558.75 | 562.55 | 555.81 | 559.74 | 6,540 | +0.99(+0.18%) |
May 25, 2007 | 552.88 | 560.93 | 552.88 | 558.75 | 10,832 | +3.05(+0.55%) |
May 24, 2007 | 551.90 | 555.81 | 550.28 | 555.69 | 5,722 | +8.50(+1.55%) |
May 23, 2007 | 548.06 | 552.73 | 546.61 | 547.19 | 6,540 | -0.50(-0.09%) |
May 22, 2007 | 549.94 | 550.92 | 547.58 | 547.69 | 10,934 | -5.56(-1.00%) |
May 21, 2007 | 550.82 | 557.87 | 536.98 | 553.25 | 11,956 | +2.43(+0.44%) |
May 18, 2007 | 548.98 | 566.50 | 548.96 | 550.82 | 11,854 | -2.05(-0.37%) |
May 17, 2007 | 543.09 | 556.78 | 543.09 | 552.88 | 8,482 | +13.70(+2.54%) |
May 16, 2007 | 540.89 | 541.95 | 538.20 | 539.18 | 15,431 | -4.40(-0.81%) |
May 15, 2007 | 548.95 | 551.40 | 543.58 | 543.58 | 10,525 | -2.80(-0.51%) |
May 14, 2007 | 551.90 | 554.83 | 545.12 | 546.38 | 9,810 | -2.11(-0.39%) |
May 11, 2007 | 550.81 | 555.23 | 546.61 | 548.49 | 12,263 | -0.37(-0.07%) |
May 10, 2007 | 557.77 | 557.77 | 547.98 | 548.86 | 10,832 | -12.33(-2.20%) |
May 09, 2007 | 555.82 | 565.11 | 554.83 | 561.19 | 8,584 | +1.48(+0.26%) |
May 08, 2007 | 547.98 | 561.39 | 547.46 | 559.72 | 10,628 | +11.14(+2.03%) |
May 07, 2007 | 547.98 | 550.90 | 546.61 | 548.57 | 19,518 | +0.52(+0.09%) |
May 04, 2007 | 552.39 | 553.95 | 547.98 | 548.05 | 7,357 | -1.89(-0.34%) |
May 03, 2007 | 550.92 | 552.88 | 549.94 | 549.94 | 10,934 | -2.51(-0.46%) |
May 02, 2007 | 560.21 | 560.21 | 549.96 | 552.46 | 10,423 | -8.25(-1.47%) |
May 01, 2007 | 560.70 | 560.70 | 556.79 | 560.70 | 8,277 | +0.00(+0.00%) |
Apr 30, 2007 | 562.66 | 567.55 | 553.85 | 560.70 | 15,124 | +0.98(+0.17%) |
Apr 27, 2007 | 563.64 | 567.55 | 556.31 | 559.73 | 11,854 | -0.98(-0.17%) |
Apr 26, 2007 | 557.77 | 564.62 | 557.77 | 560.70 | 12,774 | +5.87(+1.06%) |
Apr 25, 2007 | 557.77 | 561.59 | 554.83 | 554.83 | 7,868 | -5.38(-0.96%) |
Apr 24, 2007 | 561.68 | 562.66 | 559.48 | 560.21 | 7,664 | -2.79(-0.50%) |
Apr 23, 2007 | 564.62 | 564.62 | 561.34 | 563.00 | 5,927 | -1.62(-0.29%) |
Apr 20, 2007 | 562.66 | 567.26 | 559.73 | 564.62 | 11,547 | +2.71(+0.48%) |
Apr 19, 2007 | 556.59 | 565.44 | 556.59 | 561.91 | 4,496 | +5.61(+1.01%) |
Apr 18, 2007 | 561.68 | 567.31 | 556.30 | 556.30 | 6,335 | -4.44(-0.79%) |
Apr 17, 2007 | 555.25 | 565.09 | 555.25 | 560.74 | 9,912 | +4.74(+0.85%) |
Apr 16, 2007 | 562.17 | 566.91 | 554.45 | 556.01 | 5,211 | -6.65(-1.18%) |
Apr 13, 2007 | 554.83 | 562.86 | 552.88 | 562.66 | 3,576 | +10.76(+1.95%) |
Apr 12, 2007 | 558.75 | 559.73 | 551.90 | 551.90 | 6,029 | -4.99(-0.90%) |
Apr 11, 2007 | 552.63 | 558.75 | 552.63 | 556.89 | 3,065 | +5.04(+0.91%) |
Apr 10, 2007 | 548.96 | 553.17 | 548.76 | 551.85 | 7,357 | +3.38(+0.62%) |
Apr 09, 2007 | 557.28 | 562.66 | 548.47 | 548.47 | 13,285 | -9.31(-1.67%) |
Apr 05, 2007 | 560.70 | 561.11 | 557.78 | 557.78 | 2,350 | -2.92(-0.52%) |
Apr 04, 2007 | 558.75 | 560.70 | 554.83 | 560.69 | 7,460 | +2.93(+0.52%) |
Apr 03, 2007 | 555.59 | 565.34 | 553.85 | 557.77 | 7,255 | +3.67(+0.66%) |
Apr 02, 2007 | 553.55 | 554.10 | 547.98 | 554.10 | 5,314 | -0.24(-0.04%) |
Mar 30, 2007 | 551.90 | 554.34 | 546.03 | 554.34 | 8,175 | +4.40(+0.80%) |
Mar 29, 2007 | 549.45 | 551.74 | 548.04 | 549.94 | 3,065 | +1.96(+0.36%) |
Mar 28, 2007 | 547.98 | 554.83 | 547.98 | 547.98 | 6,744 | +0.00(+0.00%) |
Mar 27, 2007 | 542.60 | 551.88 | 540.15 | 547.98 | 27,183 | +2.45(+0.45%) |
Mar 26, 2007 | 542.11 | 547.88 | 541.15 | 545.54 | 7,357 | +6.00(+1.11%) |
Mar 23, 2007 | 543.09 | 547.00 | 537.23 | 539.54 | 10,423 | -7.85(-1.43%) |
Mar 22, 2007 | 542.11 | 552.87 | 539.18 | 547.39 | 13,591 | +8.21(+1.52%) |
Mar 21, 2007 | 542.60 | 543.09 | 534.28 | 539.18 | 6,846 | -1.47(-0.27%) |
Mar 20, 2007 | 540.15 | 544.94 | 538.20 | 540.64 | 9,299 | +3.42(+0.64%) |
Mar 19, 2007 | 535.26 | 539.18 | 534.28 | 537.22 | 2,963 | +5.38(+1.01%) |
Mar 16, 2007 | 537.22 | 538.20 | 528.41 | 531.84 | 18,701 | -6.36(-1.18%) |
Mar 15, 2007 | 535.26 | 538.20 | 532.33 | 538.20 | 8,890 | +4.99(+0.94%) |
Mar 14, 2007 | 547.97 | 547.97 | 520.93 | 533.21 | 18,599 | -12.81(-2.35%) |
Mar 13, 2007 | 551.85 | 551.90 | 544.07 | 546.02 | 5,416 | -5.78(-1.05%) |
Mar 12, 2007 | 555.81 | 555.81 | 547.01 | 551.80 | 5,314 | -0.09(-0.02%) |
Mar 09, 2007 | 555.69 | 555.69 | 548.94 | 551.89 | 6,335 | +1.95(+0.35%) |
Mar 08, 2007 | 548.96 | 552.88 | 547.00 | 549.94 | 7,255 | +0.05(+0.01%) |
Mar 07, 2007 | 555.81 | 555.81 | 547.93 | 549.89 | 10,934 | -3.23(-0.58%) |
Mar 06, 2007 | 552.88 | 555.76 | 549.96 | 553.12 | 8,379 | -0.73(-0.13%) |
Mar 05, 2007 | 555.32 | 561.68 | 551.91 | 553.85 | 8,584 | -5.98(-1.07%) |
Mar 02, 2007 | 556.23 | 565.59 | 546.50 | 559.83 | 10,117 | +5.14(+0.93%) |
Mar 01, 2007 | 558.75 | 558.75 | 552.32 | 554.70 | 6,438 | -7.83(-1.39%) |
Feb 28, 2007 | 555.32 | 562.52 | 552.88 | 562.52 | 8,584 | +3.78(+0.68%) |
Feb 27, 2007 | 559.73 | 563.00 | 552.03 | 558.75 | 9,401 | -8.81(-1.55%) |
Feb 26, 2007 | 567.55 | 570.44 | 564.62 | 567.55 | 4,905 | +4.99(+0.89%) |
Feb 23, 2007 | 558.75 | 567.46 | 558.05 | 562.56 | 9,810 | +5.97(+1.07%) |
Feb 22, 2007 | 563.65 | 565.60 | 554.19 | 556.59 | 20,847 | -2.70(-0.48%) |
Feb 21, 2007 | 565.06 | 566.34 | 549.74 | 559.29 | 23,504 | -4.59(-0.81%) |
Feb 20, 2007 | 563.15 | 566.58 | 562.66 | 563.88 | 6,233 | -3.67(-0.65%) |
Feb 16, 2007 | 565.59 | 568.76 | 564.63 | 567.55 | 7,051 | +4.89(+0.87%) |
Feb 15, 2007 | 567.51 | 568.53 | 558.07 | 562.66 | 12,978 | -3.23(-0.57%) |
Feb 14, 2007 | 558.75 | 567.46 | 553.86 | 565.89 | 12,467 | +9.39(+1.69%) |
Feb 13, 2007 | 556.80 | 559.24 | 553.86 | 556.50 | 12,159 | +0.64(+0.11%) |
Feb 12, 2007 | 566.58 | 566.58 | 553.25 | 555.86 | 10,628 | -7.78(-1.38%) |
Feb 09, 2007 | 563.64 | 565.11 | 557.77 | 563.64 | 11,752 | -2.94(-0.52%) |
Feb 08, 2007 | 557.78 | 566.58 | 556.79 | 566.58 | 10,423 | +5.38(+0.96%) |
Feb 07, 2007 | 561.68 | 562.42 | 558.26 | 561.19 | 15,942 | -0.49(-0.09%) |
Feb 06, 2007 | 567.26 | 567.55 | 554.95 | 561.68 | 23,810 | -5.84(-1.03%) |
Feb 05, 2007 | 567.55 | 568.04 | 563.15 | 567.52 | 8,482 | +0.95(+0.17%) |
Feb 02, 2007 | 567.54 | 569.51 | 565.60 | 566.58 | 15,022 | +2.35(+0.42%) |
Feb 01, 2007 | 567.36 | 572.39 | 564.23 | 564.23 | 8,482 | -3.03(-0.53%) |
Jan 31, 2007 | 561.68 | 568.53 | 560.70 | 567.26 | 14,715 | +2.80(+0.50%) |
Jan 30, 2007 | 558.75 | 565.54 | 557.77 | 564.46 | 14,920 | +7.67(+1.38%) |
Jan 29, 2007 | 555.81 | 557.78 | 554.83 | 556.79 | 33,723 | -1.21(-0.22%) |
Jan 26, 2007 | 556.79 | 558.75 | 552.88 | 558.00 | 13,796 | +3.86(+0.70%) |
Jan 25, 2007 | 556.79 | 570.72 | 549.21 | 554.15 | 14,102 | -3.03(-0.54%) |
Jan 24, 2007 | 563.64 | 563.64 | 553.87 | 557.18 | 25,957 | -8.32(-1.47%) |
Jan 23, 2007 | 565.60 | 567.55 | 558.75 | 565.50 | 14,204 | -0.10(-0.02%) |
Jan 22, 2007 | 566.58 | 567.55 | 565.44 | 565.60 | 6,335 | -0.25(-0.04%) |
Jan 19, 2007 | 560.70 | 568.53 | 557.78 | 565.84 | 5,927 | +2.20(+0.39%) |
Jan 18, 2007 | 567.06 | 567.55 | 560.70 | 563.64 | 5,416 | -3.91(-0.69%) |
Jan 17, 2007 | 567.55 | 577.73 | 566.58 | 567.55 | 19,110 | +0.59(+0.10%) |
Jan 16, 2007 | 558.26 | 570.52 | 558.26 | 566.97 | 23,095 | +9.20(+1.65%) |
Jan 12, 2007 | 555.81 | 562.52 | 555.09 | 557.77 | 7,153 | +3.66(+0.66%) |
Jan 11, 2007 | 553.85 | 560.70 | 550.93 | 554.11 | 7,153 | -1.53(-0.27%) |
Jan 10, 2007 | 555.81 | 563.63 | 555.03 | 555.63 | 11,650 | -0.71(-0.13%) |
Jan 09, 2007 | 558.25 | 559.71 | 552.91 | 556.35 | 6,438 | +0.54(+0.10%) |
Jan 08, 2007 | 565.60 | 567.06 | 554.71 | 555.81 | 6,131 | -7.83(-1.39%) |
Jan 05, 2007 | 567.06 | 567.55 | 563.64 | 563.64 | 5,927 | -3.23(-0.57%) |
Jan 04, 2007 | 567.55 | 569.51 | 562.66 | 566.87 | 6,744 | -0.68(-0.12%) |
Jan 03, 2007 | 564.63 | 577.32 | 563.15 | 567.55 | 16,759 | +0.56(+0.10%) |
Dec 29, 2006 | 561.68 | 567.00 | 556.79 | 567.00 | 9,401 | +7.27(+1.30%) |
Dec 28, 2006 | 566.58 | 567.55 | 557.78 | 559.73 | 5,314 | -6.86(-1.21%) |
Dec 27, 2006 | 562.69 | 568.53 | 562.69 | 566.59 | 7,460 | +3.89(+0.69%) |
Dec 26, 2006 | 557.77 | 567.54 | 557.77 | 562.69 | 4,700 | +3.28(+0.59%) |
Dec 22, 2006 | 562.67 | 571.47 | 559.41 | 559.41 | 10,014 | -6.18(-1.09%) |
Dec 21, 2006 | 572.45 | 575.38 | 562.66 | 565.60 | 9,095 | -5.87(-1.03%) |
Dec 20, 2006 | 565.60 | 577.34 | 557.96 | 571.47 | 10,832 | +2.36(+0.41%) |
Dec 19, 2006 | 573.42 | 577.34 | 564.64 | 569.11 | 5,518 | -1.39(-0.24%) |
Dec 18, 2006 | 577.34 | 581.25 | 570.00 | 570.50 | 14,307 | -3.90(-0.68%) |
Dec 15, 2006 | 579.78 | 579.78 | 574.40 | 574.40 | 4,087 | -4.89(-0.84%) |
Dec 14, 2006 | 574.89 | 581.25 | 569.12 | 579.30 | 5,211 | +5.13(+0.89%) |
Dec 13, 2006 | 581.85 | 582.23 | 573.42 | 574.17 | 5,314 | -8.06(-1.39%) |
Dec 12, 2006 | 577.34 | 587.11 | 577.34 | 582.23 | 9,299 | +1.93(+0.33%) |
Dec 11, 2006 | 582.13 | 582.23 | 573.42 | 580.30 | 4,700 | -1.83(-0.31%) |
Dec 08, 2006 | 580.27 | 582.23 | 577.34 | 582.13 | 5,927 | +0.00(+0.00%) |
Dec 07, 2006 | 582.72 | 587.12 | 582.13 | 582.13 | 10,934 | -2.05(-0.35%) |
Dec 06, 2006 | 586.15 | 588.69 | 584.19 | 584.19 | 12,876 | -2.84(-0.48%) |
Dec 05, 2006 | 582.72 | 588.10 | 582.72 | 587.03 | 14,817 | +4.30(+0.74%) |
Dec 04, 2006 | 587.11 | 590.06 | 580.27 | 582.72 | 14,511 | -6.61(-1.12%) |
Dec 01, 2006 | 587.12 | 590.06 | 580.27 | 589.33 | 26,978 | +2.45(+0.42%) |
Nov 30, 2006 | 580.76 | 588.10 | 579.78 | 586.88 | 23,913 | +2.69(+0.46%) |
Nov 29, 2006 | 575.38 | 584.19 | 575.38 | 584.19 | 11,752 | +11.84(+2.07%) |
Nov 28, 2006 | 573.42 | 575.99 | 567.47 | 572.35 | 8,379 | -4.99(-0.86%) |
Nov 27, 2006 | 580.27 | 582.23 | 572.21 | 577.34 | 7,357 | -1.96(-0.34%) |
Nov 24, 2006 | 580.27 | 581.29 | 579.30 | 579.30 | 1,124 | -2.85(-0.49%) |
Nov 22, 2006 | 585.67 | 586.15 | 580.28 | 582.14 | 4,700 | -3.51(-0.60%) |
Nov 21, 2006 | 587.12 | 589.08 | 585.17 | 585.66 | 3,372 | -0.49(-0.08%) |
Nov 20, 2006 | 589.06 | 589.08 | 581.25 | 586.15 | 7,971 | -2.92(-0.50%) |
Nov 17, 2006 | 563.64 | 589.06 | 562.66 | 589.06 | 29,738 | +29.79(+5.33%) |
Nov 16, 2006 | 563.16 | 563.16 | 556.84 | 559.27 | 4,598 | -3.88(-0.69%) |
Nov 15, 2006 | 559.73 | 565.60 | 554.83 | 563.16 | 12,978 | +1.38(+0.25%) |
Nov 14, 2006 | 567.06 | 567.06 | 560.70 | 561.78 | 9,708 | -5.28(-0.93%) |
Nov 13, 2006 | 560.70 | 567.53 | 558.75 | 567.06 | 5,416 | +4.40(+0.78%) |
Nov 10, 2006 | 553.37 | 567.55 | 552.88 | 562.66 | 5,620 | +8.52(+1.54%) |
Nov 09, 2006 | 564.62 | 567.06 | 553.86 | 554.14 | 21,051 | -10.48(-1.86%) |
Nov 08, 2006 | 562.66 | 567.55 | 562.66 | 564.62 | 9,810 | +1.47(+0.26%) |
Nov 07, 2006 | 559.73 | 565.84 | 557.34 | 563.15 | 14,613 | +1.57(+0.28%) |
Nov 06, 2006 | 562.66 | 564.62 | 555.18 | 561.58 | 11,650 | -0.83(-0.15%) |
Nov 03, 2006 | 561.68 | 563.15 | 557.78 | 562.42 | 12,058 | -1.22(-0.22%) |
Nov 02, 2006 | 555.32 | 565.60 | 549.94 | 563.64 | 15,431 | +12.72(+2.31%) |