Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 333.77 | 338.22 | 330.43 | 336.01 | 3,352 | +5.07(+1.53%) |
Mar 28, 2008 | 329.14 | 334.45 | 329.14 | 330.94 | 1,565 | +0.47(+0.14%) |
Mar 27, 2008 | 330.51 | 336.50 | 330.26 | 330.47 | 4,250 | -0.47(-0.14%) |
Mar 26, 2008 | 325.46 | 332.14 | 324.44 | 330.94 | 6,075 | +7.36(+2.28%) |
Mar 25, 2008 | 317.07 | 324.95 | 317.07 | 323.58 | 3,450 | +9.93(+3.17%) |
Mar 24, 2008 | 305.52 | 318.46 | 305.52 | 313.65 | 9,836 | +6.25(+2.03%) |
Mar 21, 2008 | 309.11 | 319.98 | 292.76 | 307.40 | 26,450 | +0.00(+0.00%) |
Mar 20, 2008 | 309.11 | 319.98 | 292.76 | 307.40 | 26,450 | -3.94(-1.26%) |
Mar 19, 2008 | 333.94 | 333.94 | 311.00 | 311.34 | 22,820 | -18.23(-5.53%) |
Mar 18, 2008 | 316.82 | 329.67 | 316.82 | 329.57 | 6,989 | +13.01(+4.11%) |
Mar 17, 2008 | 318.70 | 332.91 | 312.45 | 316.56 | 7,591 | -13.35(-4.05%) |
Mar 14, 2008 | 337.36 | 339.50 | 322.55 | 329.91 | 5,987 | -1.80(-0.54%) |
Mar 13, 2008 | 323.92 | 332.14 | 318.70 | 331.71 | 6,742 | +5.99(+1.84%) |
Mar 12, 2008 | 328.63 | 331.45 | 324.95 | 325.72 | 9,013 | -3.25(-0.99%) |
Mar 11, 2008 | 323.41 | 329.31 | 321.87 | 328.97 | 7,764 | +12.33(+3.89%) |
Mar 10, 2008 | 324.86 | 324.86 | 315.19 | 316.64 | 5,143 | -7.31(-2.26%) |
Mar 07, 2008 | 329.57 | 329.57 | 319.73 | 323.96 | 3,262 | -8.18(-2.46%) |
Mar 06, 2008 | 337.70 | 338.39 | 330.69 | 332.14 | 2,632 | -4.37(-1.30%) |
Mar 05, 2008 | 327.26 | 336.50 | 327.26 | 336.50 | 5,886 | +9.42(+2.88%) |
Mar 04, 2008 | 329.57 | 331.71 | 321.10 | 327.09 | 6,727 | -4.54(-1.37%) |
Mar 03, 2008 | 329.57 | 336.93 | 326.15 | 331.63 | 4,853 | -0.94(-0.28%) |
Feb 29, 2008 | 343.95 | 343.95 | 331.26 | 332.57 | 6,437 | -11.90(-3.45%) |
Feb 28, 2008 | 340.36 | 346.69 | 339.50 | 344.47 | 19,198 | +6.93(+2.05%) |
Feb 27, 2008 | 338.39 | 341.31 | 336.50 | 337.53 | 7,473 | -4.79(-1.40%) |
Feb 26, 2008 | 336.42 | 344.12 | 332.74 | 342.33 | 12,455 | +6.85(+2.04%) |
Feb 25, 2008 | 325.20 | 336.76 | 325.20 | 335.48 | 9,830 | +7.79(+2.38%) |
Feb 22, 2008 | 327.60 | 327.69 | 318.90 | 327.69 | 2,117 | +3.68(+1.14%) |
Feb 21, 2008 | 338.13 | 338.13 | 323.58 | 324.01 | 11,798 | -9.84(-2.95%) |
Feb 20, 2008 | 328.20 | 334.71 | 325.29 | 333.85 | 5,196 | +5.65(+1.72%) |
Feb 19, 2008 | 326.40 | 331.71 | 325.29 | 328.20 | 13,538 | +9.33(+2.93%) |
Feb 18, 2008 | 322.21 | 322.21 | 314.59 | 318.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 322.21 | 322.21 | 314.59 | 318.87 | 4,401 | -1.63(-0.51%) |
Feb 14, 2008 | 325.89 | 327.52 | 319.56 | 320.50 | 75,359 | -2.82(-0.87%) |
Feb 13, 2008 | 314.85 | 323.83 | 314.85 | 323.32 | 7,380 | +12.24(+3.93%) |
Feb 12, 2008 | 317.76 | 318.61 | 308.86 | 311.08 | 25,468 | -1.63(-0.52%) |
Feb 11, 2008 | 303.63 | 312.79 | 301.05 | 312.71 | 10,894 | +10.27(+3.40%) |
Feb 08, 2008 | 300.98 | 304.23 | 299.18 | 302.44 | 83,723 | +4.79(+1.61%) |
Feb 07, 2008 | 291.48 | 301.58 | 288.82 | 297.64 | 34,553 | +3.68(+1.25%) |
Feb 06, 2008 | 300.64 | 303.03 | 293.96 | 293.96 | 82,375 | -6.51(-2.17%) |
Feb 05, 2008 | 303.46 | 306.29 | 299.95 | 300.47 | 5,805 | -9.84(-3.17%) |
Feb 04, 2008 | 310.31 | 314.25 | 306.20 | 310.31 | 21,493 | -1.03(-0.33%) |
Feb 01, 2008 | 298.67 | 311.34 | 298.15 | 311.34 | 6,931 | +12.67(+4.24%) |
Jan 31, 2008 | 293.45 | 301.41 | 292.68 | 298.67 | 5,643 | -3.59(-1.19%) |
Jan 30, 2008 | 311.51 | 311.51 | 299.78 | 302.26 | 28,997 | -7.36(-2.38%) |
Jan 29, 2008 | 308.26 | 311.60 | 307.23 | 309.63 | 54,994 | -1.03(-0.33%) |
Jan 28, 2008 | 303.63 | 311.85 | 300.38 | 310.65 | 6,523 | +5.39(+1.77%) |
Jan 25, 2008 | 313.05 | 317.07 | 301.92 | 305.26 | 10,125 | -2.14(-0.70%) |
Jan 24, 2008 | 300.72 | 310.65 | 299.61 | 307.40 | 17,055 | +10.61(+3.58%) |
Jan 23, 2008 | 286.34 | 296.79 | 275.90 | 296.79 | 9,265 | -0.69(-0.23%) |
Jan 22, 2008 | 292.08 | 299.61 | 284.46 | 297.47 | 11,620 | -6.08(-2.00%) |
Jan 21, 2008 | 305.77 | 305.77 | 288.91 | 303.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 305.77 | 305.77 | 288.91 | 303.55 | 12,370 | -1.63(-0.53%) |
Jan 17, 2008 | 316.05 | 323.73 | 303.89 | 305.17 | 38,638 | -12.58(-3.96%) |
Jan 16, 2008 | 327.00 | 327.35 | 313.30 | 317.76 | 17,016 | -13.10(-3.96%) |
Jan 15, 2008 | 338.30 | 338.39 | 329.49 | 330.86 | 14,012 | -14.21(-4.12%) |
Jan 14, 2008 | 339.16 | 345.58 | 339.16 | 345.06 | 16,428 | +9.16(+2.73%) |
Jan 11, 2008 | 337.62 | 347.38 | 334.88 | 335.91 | 10,068 | -3.85(-1.13%) |
Jan 10, 2008 | 337.88 | 340.70 | 331.98 | 339.76 | 12,643 | -2.05(-0.60%) |
Jan 09, 2008 | 341.73 | 341.98 | 333.94 | 341.81 | 5,237 | +3.60(+1.06%) |
Jan 08, 2008 | 337.96 | 348.57 | 337.88 | 338.22 | 16,656 | -5.14(-1.50%) |
Jan 07, 2008 | 348.06 | 350.97 | 338.90 | 343.35 | 7,556 | -5.56(-1.59%) |
Jan 04, 2008 | 358.68 | 358.68 | 347.12 | 348.92 | 4,568 | -9.50(-2.65%) |
Jan 03, 2008 | 359.70 | 361.67 | 357.05 | 358.42 | 7,949 | +3.08(+0.87%) |
Jan 02, 2008 | 350.97 | 356.54 | 349.77 | 355.34 | 6,751 | +7.96(+2.29%) |
Jan 01, 2008 | 350.97 | 350.97 | 347.38 | 347.38 | 4,836 | +0.00(+0.00%) |
Dec 31, 2007 | 350.97 | 350.97 | 347.38 | 347.38 | 4,836 | -4.37(-1.24%) |
Dec 28, 2007 | 351.91 | 353.28 | 350.03 | 351.74 | 5,287 | +2.48(+0.71%) |
Dec 27, 2007 | 354.40 | 354.40 | 340.87 | 349.26 | 11,469 | -4.37(-1.23%) |
Dec 26, 2007 | 349.26 | 354.23 | 348.40 | 353.63 | 4,450 | +5.14(+1.47%) |
Dec 24, 2007 | 349.94 | 350.97 | 345.63 | 348.49 | 2,089 | +3.08(+0.89%) |
Dec 21, 2007 | 338.47 | 345.49 | 338.47 | 345.41 | 3,936 | +8.48(+2.52%) |
Dec 20, 2007 | 333.94 | 336.93 | 331.11 | 336.93 | 3,306 | +5.48(+1.65%) |
Dec 19, 2007 | 342.67 | 342.67 | 321.01 | 331.45 | 4,098 | -7.70(-2.27%) |
Dec 18, 2007 | 331.37 | 339.16 | 324.80 | 339.16 | 2,593 | +10.53(+3.20%) |
Dec 17, 2007 | 337.88 | 337.88 | 327.52 | 328.63 | 4,696 | -7.56(-2.25%) |
Dec 14, 2007 | 340.01 | 340.10 | 335.56 | 336.19 | 3,336 | -6.82(-1.99%) |
Dec 13, 2007 | 341.47 | 343.35 | 337.95 | 343.01 | 5,572 | +0.26(+0.07%) |
Dec 12, 2007 | 340.96 | 344.30 | 338.56 | 342.75 | 6,166 | +8.56(+2.56%) |
Dec 11, 2007 | 344.55 | 344.72 | 333.85 | 334.19 | 7,117 | -7.28(-2.13%) |
Dec 10, 2007 | 341.38 | 343.27 | 339.50 | 341.47 | 7,114 | +3.42(+1.01%) |
Dec 07, 2007 | 337.45 | 339.59 | 336.16 | 338.05 | 5,583 | -0.51(-0.15%) |
Dec 06, 2007 | 327.86 | 339.42 | 327.86 | 338.56 | 16,505 | +9.84(+2.99%) |
Dec 05, 2007 | 327.43 | 332.65 | 326.40 | 328.71 | 3,722 | +2.31(+0.71%) |
Dec 04, 2007 | 325.55 | 326.58 | 324.75 | 326.40 | 1,261 | -2.65(-0.81%) |
Dec 03, 2007 | 323.67 | 329.49 | 323.47 | 329.06 | 4,287 | +4.71(+1.45%) |
Nov 30, 2007 | 327.69 | 327.79 | 322.98 | 324.35 | 3,376 | -2.48(-0.76%) |
Nov 29, 2007 | 322.30 | 327.52 | 322.30 | 326.83 | 10,607 | +6.76(+2.11%) |
Nov 28, 2007 | 323.06 | 323.06 | 317.84 | 320.07 | 7,929 | +2.23(+0.70%) |
Nov 27, 2007 | 321.95 | 321.95 | 313.31 | 317.84 | 9,681 | -5.05(-1.56%) |
Nov 26, 2007 | 332.82 | 332.82 | 322.38 | 322.89 | 4,929 | -3.59(-1.10%) |
Nov 23, 2007 | 319.81 | 327.86 | 319.47 | 326.49 | 1,121 | +8.47(+2.66%) |
Nov 21, 2007 | 321.52 | 325.12 | 317.59 | 318.01 | 10,758 | -5.65(-1.75%) |
Nov 20, 2007 | 315.27 | 325.81 | 315.27 | 323.67 | 9,333 | +7.28(+2.30%) |
Nov 19, 2007 | 321.01 | 321.35 | 314.76 | 316.39 | 3,574 | -4.88(-1.52%) |
Nov 16, 2007 | 316.47 | 321.62 | 315.19 | 321.27 | 9,135 | +5.39(+1.71%) |
Nov 15, 2007 | 323.49 | 324.61 | 312.45 | 315.88 | 5,948 | -7.62(-2.35%) |
Nov 14, 2007 | 325.03 | 328.71 | 322.64 | 323.49 | 5,419 | +1.63(+0.51%) |
Nov 13, 2007 | 313.31 | 323.92 | 311.68 | 321.87 | 8,442 | +8.56(+2.73%) |
Nov 12, 2007 | 330.08 | 330.08 | 313.31 | 313.31 | 37,623 | -19.94(-5.98%) |
Nov 09, 2007 | 335.48 | 338.47 | 331.54 | 333.25 | 10,756 | -3.59(-1.07%) |
Nov 08, 2007 | 337.53 | 342.50 | 330.60 | 336.85 | 8,621 | +0.77(+0.23%) |
Nov 07, 2007 | 345.41 | 345.41 | 335.39 | 336.08 | 11,991 | -10.10(-2.92%) |
Nov 06, 2007 | 341.13 | 346.18 | 338.90 | 346.18 | 6,962 | +9.50(+2.82%) |
Nov 05, 2007 | 335.13 | 337.70 | 332.65 | 336.68 | 6,010 | -2.31(-0.68%) |
Nov 02, 2007 | 335.91 | 340.27 | 332.39 | 338.99 | 7,266 | +5.22(+1.56%) |
Nov 01, 2007 | 330.51 | 341.73 | 330.08 | 333.77 | 10,700 | -2.74(-0.81%) |
Oct 31, 2007 | 328.63 | 339.33 | 328.42 | 336.50 | 7,838 | +7.88(+2.40%) |
Oct 30, 2007 | 337.27 | 337.88 | 328.20 | 328.63 | 13,399 | -13.70(-4.00%) |
Oct 29, 2007 | 343.18 | 343.35 | 339.76 | 342.33 | 4,953 | +1.88(+0.55%) |
Oct 26, 2007 | 345.84 | 345.84 | 338.13 | 340.44 | 6,903 | -1.54(-0.45%) |
Oct 25, 2007 | 339.67 | 343.01 | 337.10 | 341.98 | 4,976 | +2.23(+0.66%) |
Oct 24, 2007 | 338.13 | 340.61 | 332.76 | 339.76 | 22,709 | +1.54(+0.46%) |
Oct 23, 2007 | 333.77 | 338.47 | 330.08 | 338.22 | 8,224 | +9.50(+2.89%) |
Oct 22, 2007 | 327.43 | 331.37 | 324.18 | 328.71 | 11,985 | -2.83(-0.85%) |
Oct 19, 2007 | 342.50 | 343.01 | 330.77 | 331.54 | 13,983 | -20.12(-5.72%) |
Oct 18, 2007 | 348.66 | 351.74 | 347.78 | 351.66 | 2,546 | +3.42(+0.98%) |
Oct 17, 2007 | 352.60 | 352.94 | 345.66 | 348.23 | 7,417 | -4.02(-1.14%) |
Oct 16, 2007 | 352.86 | 354.65 | 351.46 | 352.26 | 6,635 | -5.05(-1.41%) |
Oct 15, 2007 | 361.07 | 362.01 | 354.65 | 357.31 | 7,371 | +2.82(+0.80%) |
Oct 12, 2007 | 352.68 | 356.28 | 351.66 | 354.48 | 4,369 | +1.88(+0.53%) |
Oct 11, 2007 | 355.00 | 362.01 | 348.57 | 352.60 | 10,513 | +1.37(+0.39%) |
Oct 10, 2007 | 341.73 | 351.90 | 340.51 | 351.23 | 5,665 | +9.67(+2.83%) |
Oct 09, 2007 | 338.73 | 342.26 | 336.07 | 341.56 | 4,474 | +5.48(+1.63%) |
Oct 08, 2007 | 338.47 | 339.76 | 335.31 | 336.08 | 5,548 | -5.91(-1.73%) |
Oct 05, 2007 | 341.73 | 342.84 | 339.50 | 341.98 | 4,287 | -1.71(-0.50%) |
Oct 04, 2007 | 338.22 | 344.38 | 336.59 | 343.70 | 2,277 | +1.11(+0.32%) |
Oct 03, 2007 | 341.30 | 345.13 | 340.61 | 342.58 | 3,013 | -1.97(-0.57%) |
Oct 02, 2007 | 343.52 | 345.09 | 340.37 | 344.55 | 3,364 | -2.22(-0.64%) |
Oct 01, 2007 | 343.10 | 347.38 | 341.73 | 346.78 | 7,371 | +5.91(+1.73%) |
Sep 28, 2007 | 347.29 | 348.49 | 340.79 | 340.87 | 5,981 | -3.94(-1.14%) |
Sep 27, 2007 | 341.64 | 345.06 | 341.13 | 344.81 | 8,153 | +5.91(+1.74%) |
Sep 26, 2007 | 342.33 | 342.41 | 334.19 | 338.90 | 13,936 | -0.94(-0.28%) |
Sep 25, 2007 | 337.70 | 339.84 | 335.91 | 339.84 | 27,697 | -3.25(-0.95%) |
Sep 24, 2007 | 346.78 | 346.78 | 340.79 | 343.10 | 12,417 | -4.37(-1.26%) |
Sep 21, 2007 | 345.75 | 348.83 | 345.24 | 347.46 | 7,990 | +4.28(+1.25%) |
Sep 20, 2007 | 339.67 | 343.87 | 339.50 | 343.18 | 2,756 | +2.31(+0.68%) |
Sep 19, 2007 | 339.67 | 342.35 | 338.82 | 340.87 | 5,969 | +5.74(+1.71%) |
Sep 18, 2007 | 327.43 | 336.50 | 327.09 | 335.13 | 5,280 | +6.42(+1.95%) |
Sep 17, 2007 | 331.28 | 332.74 | 328.29 | 328.71 | 3,668 | -4.02(-1.21%) |
Sep 14, 2007 | 330.86 | 333.08 | 329.57 | 332.74 | 2,815 | +0.17(+0.05%) |
Sep 13, 2007 | 333.25 | 333.98 | 330.34 | 332.57 | 10,794 | +1.11(+0.34%) |
Sep 12, 2007 | 329.91 | 333.42 | 329.49 | 331.45 | 8,562 | +1.54(+0.47%) |
Sep 11, 2007 | 326.40 | 330.60 | 323.15 | 329.91 | 3,235 | +4.02(+1.23%) |
Sep 10, 2007 | 325.63 | 326.92 | 319.04 | 325.89 | 4,217 | -1.97(-0.60%) |
Sep 07, 2007 | 326.23 | 328.88 | 324.09 | 327.86 | 4,812 | -3.51(-1.06%) |
Sep 06, 2007 | 332.65 | 333.00 | 329.06 | 331.37 | 8,843 | +2.06(+0.62%) |
Sep 05, 2007 | 326.32 | 329.83 | 324.78 | 329.31 | 20,688 | -0.09(-0.03%) |
Sep 04, 2007 | 321.27 | 332.40 | 321.27 | 329.40 | 14,053 | +8.99(+2.81%) |
Aug 31, 2007 | 320.50 | 322.55 | 319.81 | 320.41 | 2,499 | +5.48(+1.74%) |
Aug 30, 2007 | 314.76 | 316.05 | 312.88 | 314.93 | 2,955 | -1.71(-0.54%) |
Aug 29, 2007 | 309.45 | 317.50 | 308.85 | 316.64 | 8,177 | +9.67(+3.15%) |
Aug 28, 2007 | 309.97 | 310.48 | 306.03 | 306.97 | 1,752 | -6.25(-2.00%) |
Aug 27, 2007 | 314.42 | 315.53 | 310.65 | 313.22 | 7,289 | -2.74(-0.87%) |
Aug 24, 2007 | 311.42 | 316.30 | 310.31 | 315.96 | 9,941 | +7.02(+2.27%) |
Aug 23, 2007 | 305.60 | 309.28 | 304.49 | 308.94 | 3,282 | +5.22(+1.72%) |
Aug 22, 2007 | 302.61 | 304.92 | 300.89 | 303.72 | 9,660 | +5.05(+1.69%) |
Aug 21, 2007 | 301.84 | 304.57 | 298.15 | 298.67 | 9,672 | -8.13(-2.65%) |
Aug 20, 2007 | 301.32 | 306.80 | 295.33 | 306.80 | 4,731 | +5.82(+1.93%) |
Aug 17, 2007 | 299.52 | 302.61 | 295.42 | 300.98 | 72,053 | +10.27(+3.53%) |
Aug 16, 2007 | 290.88 | 309.88 | 280.35 | 290.71 | 9,403 | -6.51(-2.19%) |
Aug 15, 2007 | 306.54 | 309.45 | 296.87 | 297.21 | 6,962 | -9.67(-3.15%) |
Aug 14, 2007 | 313.82 | 314.50 | 306.29 | 306.89 | 3,072 | -4.88(-1.57%) |
Aug 13, 2007 | 315.02 | 318.19 | 311.77 | 311.77 | 2,862 | +1.11(+0.36%) |
Aug 10, 2007 | 299.35 | 311.94 | 298.34 | 310.65 | 3,890 | +5.99(+1.97%) |
Aug 09, 2007 | 306.97 | 311.77 | 303.55 | 304.66 | 10,046 | -8.90(-2.84%) |
Aug 08, 2007 | 310.40 | 317.42 | 310.40 | 313.56 | 13,118 | +4.28(+1.38%) |
Aug 07, 2007 | 300.47 | 310.65 | 300.47 | 309.28 | 5,467 | +14.55(+4.94%) |
Aug 06, 2007 | 299.52 | 299.52 | 291.99 | 294.73 | 4,065 | -18.66(-5.95%) |
Aug 03, 2007 | 313.39 | 313.39 | 313.39 | 313.39 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 317.59 | 317.59 | 308.60 | 313.39 | 3,656 | -0.26(-0.08%) |
Aug 01, 2007 | 318.79 | 320.33 | 306.72 | 313.65 | 8,597 | -3.25(-1.03%) |
Jul 31, 2007 | 322.30 | 326.15 | 316.73 | 316.90 | 5,443 | -1.88(-0.59%) |
Jul 30, 2007 | 317.33 | 319.56 | 310.31 | 318.79 | 8,504 | +2.65(+0.84%) |
Jul 27, 2007 | 321.70 | 328.06 | 314.59 | 316.13 | 11,389 | -7.88(-2.43%) |
Jul 26, 2007 | 325.12 | 330.17 | 318.10 | 324.01 | 13,924 | -7.70(-2.32%) |
Jul 25, 2007 | 328.80 | 332.52 | 322.30 | 331.71 | 66,446 | +2.65(+0.81%) |
Jul 24, 2007 | 332.74 | 334.11 | 326.75 | 329.06 | 7,382 | -8.22(-2.44%) |
Jul 23, 2007 | 338.56 | 339.67 | 334.54 | 337.27 | 7,394 | +3.94(+1.18%) |
Jul 20, 2007 | 334.71 | 334.71 | 330.17 | 333.34 | 4,684 | +0.86(+0.26%) |
Jul 19, 2007 | 329.49 | 332.71 | 327.86 | 332.48 | 10,607 | +6.59(+2.02%) |
Jul 18, 2007 | 322.30 | 326.40 | 320.84 | 325.89 | 11,938 | +5.39(+1.68%) |
Jul 17, 2007 | 327.77 | 327.77 | 320.15 | 320.50 | 30,758 | -6.08(-1.86%) |
Jul 16, 2007 | 328.63 | 328.71 | 322.64 | 326.57 | 6,927 | -2.14(-0.65%) |
Jul 13, 2007 | 327.94 | 329.74 | 326.71 | 328.71 | 4,614 | -0.51(-0.15%) |
Jul 12, 2007 | 327.86 | 329.40 | 325.63 | 329.22 | 6,191 | +5.81(+1.80%) |
Jul 11, 2007 | 322.21 | 324.86 | 320.59 | 323.41 | 20,279 | -1.80(-0.55%) |
Jul 10, 2007 | 324.95 | 328.63 | 324.44 | 325.20 | 3,925 | -2.74(-0.84%) |
Jul 09, 2007 | 329.66 | 329.66 | 327.00 | 327.94 | 4,228 | +0.51(+0.16%) |
Jul 06, 2007 | 326.23 | 328.93 | 326.23 | 327.43 | 5,397 | +3.51(+1.08%) |
Jul 05, 2007 | 324.01 | 326.40 | 319.98 | 323.92 | 8,200 | +1.54(+0.48%) |
Jul 03, 2007 | 321.10 | 323.24 | 321.10 | 322.38 | 2,336 | +1.45(+0.45%) |
Jul 02, 2007 | 317.93 | 320.93 | 315.88 | 320.93 | 7,558 | +5.99(+1.90%) |
Jun 29, 2007 | 317.76 | 319.98 | 314.76 | 314.93 | 17,756 | +0.83(+0.27%) |
Jun 28, 2007 | 320.75 | 321.10 | 313.40 | 314.10 | 8,387 | -3.75(-1.18%) |
Jun 27, 2007 | 308.60 | 318.27 | 308.60 | 317.84 | 10,817 | +4.96(+1.59%) |
Jun 26, 2007 | 316.05 | 316.56 | 311.25 | 312.88 | 7,967 | -5.31(-1.67%) |
Jun 25, 2007 | 318.02 | 323.06 | 316.73 | 318.19 | 13,854 | -6.08(-1.87%) |
Jun 22, 2007 | 323.32 | 324.61 | 318.87 | 324.26 | 8,995 | +0.64(+0.20%) |
Jun 21, 2007 | 316.90 | 323.92 | 316.39 | 323.63 | 10,396 | +7.67(+2.43%) |
Jun 20, 2007 | 324.01 | 325.12 | 315.70 | 315.96 | 82,497 | -5.74(-1.78%) |
Jun 19, 2007 | 319.90 | 325.81 | 319.21 | 321.70 | 6,903 | -0.43(-0.13%) |
Jun 18, 2007 | 319.90 | 322.64 | 319.13 | 322.12 | 11,600 | +2.40(+0.75%) |
Jun 15, 2007 | 321.44 | 322.21 | 319.73 | 319.73 | 6,565 | +2.14(+0.67%) |
Jun 14, 2007 | 315.62 | 318.44 | 315.62 | 317.59 | 5,490 | +6.59(+2.12%) |
Jun 13, 2007 | 305.69 | 312.19 | 305.69 | 311.00 | 5,875 | +8.99(+2.98%) |
Jun 12, 2007 | 307.23 | 307.66 | 302.01 | 302.01 | 5,759 | -4.45(-1.45%) |
Jun 11, 2007 | 305.86 | 310.23 | 304.57 | 306.46 | 5,700 | +4.62(+1.53%) |
Jun 08, 2007 | 300.13 | 304.15 | 299.61 | 301.84 | 8,854 | -1.61(-0.53%) |
Jun 07, 2007 | 310.14 | 311.42 | 302.52 | 303.45 | 3,808 | -4.64(-1.50%) |
Jun 06, 2007 | 311.42 | 312.45 | 308.08 | 308.08 | 12,546 | -6.51(-2.07%) |
Jun 05, 2007 | 314.93 | 315.96 | 312.11 | 314.59 | 7,943 | -2.14(-0.68%) |
Jun 04, 2007 | 311.94 | 317.07 | 310.48 | 316.73 | 8,188 | +7.28(+2.35%) |
Jun 01, 2007 | 309.97 | 311.08 | 308.35 | 309.45 | 3,609 | +1.11(+0.36%) |
May 31, 2007 | 307.66 | 312.45 | 306.80 | 308.34 | 7,978 | -0.26(-0.08%) |
May 30, 2007 | 301.32 | 308.77 | 301.15 | 308.60 | 6,810 | +6.85(+2.27%) |
May 29, 2007 | 302.69 | 304.15 | 300.21 | 301.75 | 5,338 | -1.63(-0.54%) |
May 25, 2007 | 303.20 | 303.46 | 300.81 | 303.38 | 5,513 | +4.54(+1.52%) |
May 24, 2007 | 307.91 | 309.45 | 297.04 | 298.84 | 11,938 | -7.45(-2.43%) |
May 23, 2007 | 307.74 | 311.37 | 306.29 | 306.29 | 4,579 | +0.94(+0.31%) |
May 22, 2007 | 309.11 | 311.17 | 305.35 | 305.35 | 12,756 | -4.62(-1.49%) |
May 21, 2007 | 307.83 | 313.31 | 306.63 | 309.97 | 10,315 | +2.48(+0.81%) |
May 18, 2007 | 304.83 | 307.49 | 304.06 | 307.49 | 9,660 | +5.14(+1.70%) |
May 17, 2007 | 297.04 | 304.75 | 296.79 | 302.35 | 7,733 | +5.22(+1.76%) |
May 16, 2007 | 296.79 | 297.30 | 291.56 | 297.13 | 7,055 | +1.28(+0.43%) |
May 15, 2007 | 295.59 | 299.70 | 294.47 | 295.84 | 7,207 | +0.09(+0.03%) |
May 14, 2007 | 298.07 | 298.07 | 293.70 | 295.76 | 9,462 | +0.69(+0.23%) |
May 11, 2007 | 289.51 | 296.19 | 289.00 | 295.07 | 84,144 | +7.96(+2.77%) |
May 10, 2007 | 292.42 | 293.45 | 286.94 | 287.11 | 8,457 | -6.51(-2.22%) |
May 09, 2007 | 290.62 | 293.62 | 288.05 | 293.62 | 7,324 | +1.37(+0.47%) |
May 08, 2007 | 290.96 | 292.25 | 287.55 | 292.25 | 4,684 | -1.37(-0.47%) |
May 07, 2007 | 292.93 | 294.13 | 292.16 | 293.62 | 2,254 | -0.43(-0.15%) |
May 04, 2007 | 295.33 | 298.67 | 292.42 | 294.05 | 2,873 | +0.77(+0.26%) |
May 03, 2007 | 290.44 | 294.90 | 290.28 | 293.28 | 5,899 | +2.14(+0.74%) |
May 02, 2007 | 289.17 | 291.22 | 288.01 | 291.13 | 2,499 | +3.00(+1.04%) |
May 01, 2007 | 286.77 | 288.74 | 283.10 | 288.14 | 2,932 | +2.23(+0.78%) |
Apr 30, 2007 | 293.70 | 294.21 | 285.91 | 285.91 | 7,312 | -5.39(-1.85%) |
Apr 27, 2007 | 287.97 | 294.30 | 287.97 | 291.31 | 2,534 | +2.14(+0.74%) |
Apr 26, 2007 | 288.05 | 290.19 | 285.30 | 289.17 | 2,523 | +1.28(+0.45%) |
Apr 25, 2007 | 283.00 | 289.60 | 282.57 | 287.88 | 3,679 | +8.05(+2.88%) |
Apr 24, 2007 | 279.41 | 281.46 | 277.78 | 279.84 | 5,011 | +1.28(+0.46%) |
Apr 23, 2007 | 278.55 | 281.67 | 278.55 | 278.55 | 5,326 | -0.17(-0.06%) |
Apr 20, 2007 | 279.06 | 279.41 | 276.07 | 278.72 | 8,387 | +3.77(+1.37%) |
Apr 19, 2007 | 276.50 | 277.78 | 274.96 | 274.96 | 5,794 | -4.88(-1.74%) |
Apr 18, 2007 | 278.98 | 280.61 | 278.55 | 279.84 | 16,775 | -3.00(-1.06%) |
Apr 17, 2007 | 287.54 | 287.54 | 281.98 | 282.83 | 21,599 | -2.57(-0.90%) |
Apr 16, 2007 | 285.06 | 286.43 | 282.49 | 285.40 | 21,074 | +1.11(+0.39%) |
Apr 13, 2007 | 283.86 | 284.97 | 281.98 | 284.29 | 23,515 | +0.26(+0.09%) |
Apr 12, 2007 | 278.64 | 284.12 | 277.52 | 284.03 | 1,939 | +6.50(+2.34%) |
Apr 11, 2007 | 279.67 | 284.54 | 277.52 | 277.52 | 7,499 | -2.48(-0.89%) |
Apr 10, 2007 | 275.13 | 280.01 | 275.13 | 280.01 | 4,847 | +5.82(+2.12%) |
Apr 09, 2007 | 275.30 | 278.55 | 273.93 | 274.19 | 94,482 | -1.28(-0.47%) |
Apr 05, 2007 | 275.47 | 276.24 | 275.21 | 275.47 | 2,499 | +1.28(+0.47%) |
Apr 04, 2007 | 270.85 | 274.19 | 270.76 | 274.19 | 5,735 | +0.77(+0.28%) |
Apr 03, 2007 | 271.45 | 274.10 | 270.33 | 273.42 | 2,383 | -0.26(-0.09%) |