Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 127.81 | 131.18 | 126.79 | 128.76 | 11,532,752 | +0.73(+0.57%) |
Mar 28, 2008 | 128.23 | 132.74 | 127.21 | 128.03 | 15,385,975 | -2.87(-2.19%) |
Mar 27, 2008 | 137.50 | 137.99 | 130.31 | 130.91 | 19,518,556 | -5.71(-4.18%) |
Mar 26, 2008 | 138.96 | 139.40 | 135.72 | 136.62 | 14,914,402 | -3.23(-2.31%) |
Mar 25, 2008 | 138.20 | 142.20 | 137.91 | 139.85 | 14,985,021 | +0.58(+0.42%) |
Mar 24, 2008 | 139.36 | 143.66 | 137.14 | 139.27 | 20,093,446 | -0.58(-0.42%) |
Mar 21, 2008 | 129.47 | 140.42 | 129.40 | 139.85 | 26,727,106 | +0.00(+0.00%) |
Mar 20, 2008 | 129.47 | 140.42 | 129.40 | 139.85 | 26,725,950 | +10.23(+7.89%) |
Mar 19, 2008 | 138.53 | 138.94 | 128.77 | 129.62 | 31,053,126 | -7.09(-5.18%) |
Mar 18, 2008 | 128.43 | 136.93 | 124.38 | 136.71 | 55,591,296 | +19.13(+16.27%) |
Mar 17, 2008 | 110.58 | 119.99 | 109.21 | 117.58 | 49,647,664 | -4.55(-3.72%) |
Mar 14, 2008 | 130.02 | 130.64 | 120.67 | 122.12 | 34,810,864 | -6.68(-5.19%) |
Mar 13, 2008 | 124.91 | 130.25 | 122.05 | 128.80 | 23,914,994 | +1.89(+1.49%) |
Mar 12, 2008 | 127.70 | 132.40 | 126.60 | 126.91 | 18,555,566 | -0.05(-0.04%) |
Mar 11, 2008 | 126.05 | 128.34 | 122.62 | 126.96 | 26,348,152 | +5.83(+4.81%) |
Mar 10, 2008 | 124.56 | 128.29 | 120.85 | 121.13 | 17,631,086 | -3.50(-2.81%) |
Mar 07, 2008 | 122.23 | 127.15 | 122.23 | 124.62 | 19,560,576 | +1.11(+0.90%) |
Mar 06, 2008 | 126.86 | 127.36 | 123.11 | 123.52 | 19,434,758 | -4.92(-3.83%) |
Mar 05, 2008 | 127.61 | 131.04 | 126.65 | 128.44 | 17,048,962 | +1.07(+0.84%) |
Mar 04, 2008 | 127.38 | 129.58 | 124.72 | 127.37 | 22,976,410 | -1.15(-0.90%) |
Mar 03, 2008 | 131.80 | 131.80 | 127.92 | 128.52 | 15,311,635 | -3.54(-2.68%) |
Feb 29, 2008 | 135.77 | 136.67 | 131.57 | 132.06 | 14,273,571 | -5.50(-4.00%) |
Feb 28, 2008 | 140.36 | 140.36 | 136.69 | 137.57 | 11,339,357 | -3.19(-2.27%) |
Feb 27, 2008 | 133.78 | 141.13 | 133.53 | 140.76 | 20,427,714 | +6.31(+4.69%) |
Feb 26, 2008 | 136.62 | 138.58 | 133.81 | 134.46 | 14,793,612 | -3.63(-2.63%) |
Feb 25, 2008 | 136.52 | 138.58 | 133.96 | 138.08 | 16,503,996 | -0.27(-0.20%) |
Feb 22, 2008 | 136.67 | 138.58 | 133.44 | 138.35 | 12,370,306 | +1.98(+1.45%) |
Feb 21, 2008 | 138.97 | 139.51 | 136.03 | 136.38 | 10,542,637 | -1.62(-1.17%) |
Feb 20, 2008 | 133.89 | 139.24 | 133.77 | 138.00 | 13,866,050 | +2.69(+1.99%) |
Feb 19, 2008 | 140.38 | 141.21 | 134.44 | 135.31 | 13,317,861 | -3.59(-2.58%) |
Feb 18, 2008 | 136.32 | 139.20 | 134.98 | 138.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.32 | 139.20 | 134.98 | 138.90 | 15,991,637 | +1.44(+1.05%) |
Feb 14, 2008 | 138.97 | 141.00 | 137.41 | 137.46 | 14,125,164 | -2.82(-2.01%) |
Feb 13, 2008 | 140.36 | 141.49 | 137.41 | 140.28 | 17,898,070 | -0.37(-0.26%) |
Feb 12, 2008 | 144.95 | 145.00 | 138.97 | 140.64 | 23,633,504 | -4.06(-2.81%) |
Feb 11, 2008 | 146.26 | 147.92 | 144.42 | 144.71 | 11,401,284 | -0.93(-0.64%) |
Feb 08, 2008 | 147.15 | 148.42 | 144.58 | 145.64 | 10,107,377 | -2.64(-1.78%) |
Feb 07, 2008 | 144.63 | 150.86 | 144.28 | 148.28 | 13,922,339 | +2.56(+1.76%) |
Feb 06, 2008 | 149.08 | 150.14 | 145.00 | 145.72 | 12,787,378 | -2.09(-1.42%) |
Feb 05, 2008 | 151.55 | 153.62 | 147.62 | 147.81 | 17,052,914 | -8.52(-5.45%) |
Feb 04, 2008 | 161.81 | 161.94 | 155.09 | 156.33 | 11,651,563 | -5.43(-3.36%) |
Feb 01, 2008 | 155.05 | 162.54 | 154.15 | 161.77 | 15,678,775 | +6.41(+4.12%) |
Jan 31, 2008 | 152.94 | 158.21 | 151.82 | 155.36 | 19,014,622 | +0.78(+0.50%) |
Jan 30, 2008 | 152.03 | 160.36 | 150.57 | 154.58 | 22,595,744 | +1.95(+1.27%) |
Jan 29, 2008 | 153.41 | 154.43 | 151.09 | 152.63 | 9,202,355 | +0.16(+0.10%) |
Jan 28, 2008 | 148.41 | 152.49 | 148.41 | 152.48 | 13,123,454 | +4.00(+2.70%) |
Jan 25, 2008 | 156.88 | 157.27 | 147.85 | 148.48 | 17,977,396 | -6.61(-4.26%) |
Jan 24, 2008 | 155.79 | 156.49 | 151.19 | 155.09 | 15,402,196 | -0.15(-0.10%) |
Jan 23, 2008 | 144.84 | 155.69 | 143.71 | 155.23 | 22,645,810 | +6.77(+4.56%) |
Jan 22, 2008 | 138.71 | 150.13 | 135.51 | 148.46 | 24,445,452 | +2.71(+1.86%) |
Jan 21, 2008 | 149.61 | 150.56 | 143.72 | 145.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.61 | 150.56 | 143.72 | 145.75 | 19,232,966 | -2.94(-1.97%) |
Jan 17, 2008 | 154.38 | 155.32 | 147.66 | 148.69 | 15,778,773 | -5.08(-3.30%) |
Jan 16, 2008 | 150.50 | 157.09 | 149.79 | 153.76 | 16,732,805 | +3.28(+2.18%) |
Jan 15, 2008 | 155.36 | 155.36 | 149.76 | 150.49 | 14,507,922 | -6.51(-4.15%) |
Jan 14, 2008 | 155.84 | 157.44 | 154.95 | 156.99 | 12,074,017 | +2.27(+1.46%) |
Jan 11, 2008 | 153.34 | 156.24 | 151.48 | 154.73 | 15,927,793 | +1.43(+0.93%) |
Jan 10, 2008 | 147.42 | 155.24 | 145.62 | 153.30 | 19,038,936 | +4.02(+2.69%) |
Jan 09, 2008 | 147.18 | 149.64 | 143.02 | 149.29 | 20,428,740 | +1.75(+1.19%) |
Jan 08, 2008 | 152.45 | 155.32 | 147.15 | 147.53 | 17,409,384 | -4.07(-2.69%) |
Jan 07, 2008 | 155.89 | 155.90 | 147.92 | 151.61 | 20,605,032 | -4.05(-2.60%) |
Jan 04, 2008 | 156.49 | 158.82 | 154.38 | 155.66 | 13,048,415 | -3.82(-2.40%) |
Jan 03, 2008 | 162.65 | 162.75 | 158.93 | 159.48 | 9,956,751 | -2.15(-1.33%) |
Jan 02, 2008 | 167.23 | 167.43 | 160.85 | 161.63 | 12,296,546 | -5.80(-3.46%) |
Jan 01, 2008 | 164.73 | 168.78 | 163.10 | 167.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 164.73 | 168.78 | 163.10 | 167.43 | 7,493,843 | +2.42(+1.47%) |
Dec 28, 2007 | 166.96 | 167.21 | 164.90 | 165.00 | 5,406,793 | -0.01(-0.00%) |
Dec 27, 2007 | 167.29 | 169.57 | 165.01 | 165.01 | 6,814,133 | -3.69(-2.19%) |
Dec 26, 2007 | 166.68 | 169.23 | 164.70 | 168.70 | 5,511,184 | +1.84(+1.11%) |
Dec 24, 2007 | 164.27 | 167.35 | 164.04 | 166.86 | 4,392,034 | +3.68(+2.25%) |
Dec 21, 2007 | 160.26 | 163.69 | 159.62 | 163.18 | 13,941,271 | +5.39(+3.42%) |
Dec 20, 2007 | 160.43 | 160.94 | 156.22 | 157.79 | 12,933,950 | -1.16(-0.73%) |
Dec 19, 2007 | 157.80 | 160.46 | 156.21 | 158.95 | 15,281,228 | +2.06(+1.31%) |
Dec 18, 2007 | 163.34 | 163.91 | 153.30 | 156.88 | 38,554,368 | -5.54(-3.41%) |
Dec 17, 2007 | 163.31 | 164.90 | 161.16 | 162.43 | 17,118,010 | -1.59(-0.97%) |
Dec 14, 2007 | 162.51 | 167.54 | 161.70 | 164.02 | 13,291,634 | +1.70(+1.05%) |
Dec 13, 2007 | 163.38 | 166.80 | 159.56 | 162.31 | 22,188,342 | -3.19(-1.93%) |
Dec 12, 2007 | 168.98 | 171.94 | 162.33 | 165.50 | 23,176,732 | +1.11(+0.68%) |
Dec 11, 2007 | 174.48 | 177.08 | 164.03 | 164.39 | 16,421,899 | -10.17(-5.82%) |
Dec 10, 2007 | 170.65 | 174.64 | 169.73 | 174.56 | 10,805,738 | +4.92(+2.90%) |
Dec 07, 2007 | 173.62 | 174.43 | 168.97 | 169.64 | 10,015,724 | -3.60(-2.08%) |
Dec 06, 2007 | 167.00 | 173.89 | 166.83 | 173.23 | 12,828,244 | +3.31(+1.95%) |
Dec 05, 2007 | 170.86 | 171.28 | 166.79 | 169.93 | 16,643,007 | +2.37(+1.41%) |
Dec 04, 2007 | 172.10 | 173.97 | 167.56 | 167.56 | 13,787,274 | -9.09(-5.14%) |
Dec 03, 2007 | 176.02 | 178.56 | 174.08 | 176.64 | 8,735,204 | +0.19(+0.11%) |
Nov 30, 2007 | 181.13 | 182.35 | 174.99 | 176.45 | 15,257,367 | +1.76(+1.01%) |
Nov 29, 2007 | 175.97 | 177.75 | 173.23 | 174.69 | 12,539,672 | -2.44(-1.38%) |
Nov 28, 2007 | 169.40 | 177.40 | 167.15 | 177.13 | 20,179,020 | +11.05(+6.65%) |
Nov 27, 2007 | 163.49 | 166.59 | 160.53 | 166.09 | 15,344,473 | +4.58(+2.83%) |
Nov 26, 2007 | 167.12 | 169.29 | 159.93 | 161.51 | 12,607,026 | -7.03(-4.17%) |
Nov 23, 2007 | 165.46 | 168.54 | 164.90 | 168.54 | 6,086,683 | +5.43(+3.33%) |
Nov 21, 2007 | 166.15 | 167.60 | 160.72 | 163.10 | 19,105,174 | -6.21(-3.67%) |
Nov 20, 2007 | 171.59 | 176.13 | 166.22 | 169.32 | 17,256,206 | -2.38(-1.39%) |
Nov 19, 2007 | 174.02 | 177.82 | 168.65 | 171.70 | 14,139,307 | -3.67(-2.09%) |
Nov 16, 2007 | 177.71 | 178.73 | 173.28 | 175.37 | 12,951,529 | -1.38(-0.78%) |
Nov 15, 2007 | 179.15 | 181.94 | 174.19 | 176.75 | 13,132,943 | -4.90(-2.70%) |
Nov 14, 2007 | 186.66 | 186.89 | 179.88 | 181.64 | 17,906,102 | +0.21(+0.12%) |
Nov 13, 2007 | 172.01 | 181.43 | 169.99 | 181.43 | 22,341,354 | +14.27(+8.54%) |
Nov 12, 2007 | 164.19 | 172.21 | 162.12 | 167.16 | 18,505,250 | +2.63(+1.60%) |
Nov 09, 2007 | 157.71 | 170.18 | 157.71 | 164.53 | 21,810,738 | +1.08(+0.66%) |
Nov 08, 2007 | 166.35 | 169.72 | 156.93 | 163.45 | 26,075,966 | -3.30(-1.98%) |
Nov 07, 2007 | 170.42 | 172.67 | 165.96 | 166.75 | 16,966,616 | -6.99(-4.02%) |
Nov 06, 2007 | 172.63 | 174.45 | 166.29 | 173.74 | 20,000,134 | +3.71(+2.18%) |
Nov 05, 2007 | 171.28 | 175.09 | 165.67 | 170.03 | 27,438,876 | -8.73(-4.88%) |
Nov 02, 2007 | 188.25 | 188.25 | 173.96 | 178.75 | 32,328,628 | -8.26(-4.42%) |
Nov 01, 2007 | 189.62 | 190.28 | 185.88 | 187.01 | 16,156,669 | -6.00(-3.11%) |
Oct 31, 2007 | 187.13 | 195.18 | 186.85 | 193.02 | 18,480,176 | +5.91(+3.16%) |
Oct 30, 2007 | 187.82 | 191.83 | 186.42 | 187.11 | 13,412,846 | -2.71(-1.43%) |
Oct 29, 2007 | 183.91 | 190.73 | 183.01 | 189.82 | 12,707,112 | +6.14(+3.34%) |
Oct 26, 2007 | 181.29 | 184.51 | 178.57 | 183.67 | 12,060,766 | +7.21(+4.09%) |
Oct 25, 2007 | 174.48 | 179.06 | 172.69 | 176.47 | 15,524,673 | +1.20(+0.68%) |
Oct 24, 2007 | 173.43 | 175.81 | 168.01 | 175.27 | 16,249,411 | +1.06(+0.61%) |
Oct 23, 2007 | 174.11 | 175.85 | 171.99 | 174.21 | 10,502,345 | +1.23(+0.71%) |
Oct 22, 2007 | 168.57 | 174.59 | 165.83 | 172.98 | 15,627,610 | +3.50(+2.06%) |
Oct 19, 2007 | 176.07 | 177.10 | 169.41 | 169.48 | 16,841,832 | -7.91(-4.46%) |
Oct 18, 2007 | 175.09 | 177.75 | 174.56 | 177.39 | 8,347,364 | +0.18(+0.10%) |
Oct 17, 2007 | 177.70 | 179.44 | 173.68 | 177.21 | 11,802,013 | +2.17(+1.24%) |
Oct 16, 2007 | 177.32 | 177.51 | 173.77 | 175.04 | 9,524,689 | -3.51(-1.97%) |
Oct 15, 2007 | 181.60 | 182.42 | 177.06 | 178.55 | 9,022,206 | -3.28(-1.81%) |
Oct 12, 2007 | 179.59 | 182.34 | 178.85 | 181.84 | 8,387,457 | +3.54(+1.99%) |
Oct 11, 2007 | 186.09 | 186.09 | 175.99 | 178.29 | 16,525,053 | -5.40(-2.94%) |
Oct 10, 2007 | 184.60 | 186.10 | 182.88 | 183.69 | 12,423,814 | -2.54(-1.36%) |
Oct 09, 2007 | 177.35 | 186.62 | 176.11 | 186.23 | 19,427,964 | +9.53(+5.39%) |
Oct 08, 2007 | 177.13 | 178.56 | 176.15 | 176.70 | 5,315,672 | -1.20(-0.67%) |
Oct 05, 2007 | 176.81 | 178.85 | 175.92 | 177.90 | 9,413,120 | +1.99(+1.13%) |
Oct 04, 2007 | 177.16 | 178.48 | 174.31 | 175.91 | 12,896,363 | -1.09(-0.62%) |
Oct 03, 2007 | 176.15 | 179.56 | 175.69 | 177.00 | 13,000,586 | -0.52(-0.29%) |
Oct 02, 2007 | 173.81 | 177.90 | 172.92 | 177.52 | 12,073,929 | +3.92(+2.26%) |
Oct 01, 2007 | 167.71 | 174.10 | 167.70 | 173.60 | 12,702,118 | +4.86(+2.88%) |
Sep 28, 2007 | 167.98 | 170.24 | 167.58 | 168.74 | 7,862,763 | -0.03(-0.02%) |
Sep 27, 2007 | 167.74 | 170.02 | 166.76 | 168.77 | 10,656,984 | +1.69(+1.01%) |
Sep 26, 2007 | 165.38 | 168.38 | 164.12 | 167.08 | 13,710,126 | +2.89(+1.76%) |
Sep 25, 2007 | 162.72 | 165.88 | 162.57 | 164.19 | 15,029,271 | +0.37(+0.22%) |
Sep 24, 2007 | 164.26 | 167.31 | 161.71 | 163.83 | 17,261,198 | +0.35(+0.21%) |
Sep 21, 2007 | 160.04 | 163.77 | 158.46 | 163.48 | 23,359,256 | +5.02(+3.17%) |
Sep 20, 2007 | 164.23 | 164.27 | 158.39 | 158.46 | 35,054,464 | -1.53(-0.96%) |
Sep 19, 2007 | 158.43 | 161.16 | 158.04 | 159.99 | 29,671,662 | +3.89(+2.49%) |
Sep 18, 2007 | 147.51 | 156.30 | 145.91 | 156.10 | 28,377,962 | +10.04(+6.87%) |
Sep 17, 2007 | 147.15 | 147.53 | 145.07 | 146.06 | 9,926,227 | -2.32(-1.56%) |
Sep 14, 2007 | 145.55 | 148.70 | 144.49 | 148.38 | 11,966,422 | +1.65(+1.13%) |
Sep 13, 2007 | 143.06 | 152.63 | 143.03 | 146.73 | 14,446,909 | +4.62(+3.25%) |
Sep 12, 2007 | 142.58 | 143.45 | 141.46 | 142.11 | 9,938,634 | -0.75(-0.53%) |
Sep 11, 2007 | 144.42 | 145.59 | 142.08 | 142.86 | 14,558,565 | -0.09(-0.06%) |
Sep 10, 2007 | 140.53 | 144.86 | 138.97 | 142.95 | 16,644,250 | +3.61(+2.59%) |
Sep 07, 2007 | 137.49 | 140.96 | 136.25 | 139.34 | 19,447,910 | -0.16(-0.11%) |
Sep 06, 2007 | 138.35 | 139.91 | 136.53 | 139.50 | 11,869,190 | +1.07(+0.77%) |
Sep 05, 2007 | 139.89 | 139.97 | 137.72 | 138.43 | 11,544,096 | -2.33(-1.65%) |
Sep 04, 2007 | 137.16 | 143.02 | 137.16 | 140.76 | 12,932,551 | +3.73(+2.72%) |
Aug 31, 2007 | 136.75 | 138.66 | 135.37 | 137.03 | 14,117,871 | +3.61(+2.70%) |
Aug 30, 2007 | 132.32 | 135.02 | 132.19 | 133.43 | 12,278,800 | -1.82(-1.35%) |
Aug 29, 2007 | 134.21 | 135.82 | 130.73 | 135.25 | 16,437,326 | +2.16(+1.62%) |
Aug 28, 2007 | 136.25 | 137.12 | 132.55 | 133.09 | 14,913,201 | -5.45(-3.93%) |
Aug 27, 2007 | 139.62 | 140.18 | 138.00 | 138.54 | 8,559,481 | -1.39(-0.99%) |
Aug 24, 2007 | 137.62 | 140.34 | 136.71 | 139.93 | 11,476,020 | +1.74(+1.26%) |
Aug 23, 2007 | 138.50 | 140.82 | 136.96 | 138.19 | 13,549,246 | -0.30(-0.22%) |
Aug 22, 2007 | 138.21 | 140.18 | 135.69 | 138.50 | 17,243,188 | +1.88(+1.37%) |
Aug 21, 2007 | 134.50 | 138.04 | 132.35 | 136.62 | 15,041,389 | +2.12(+1.57%) |
Aug 20, 2007 | 137.04 | 137.33 | 132.45 | 134.50 | 16,866,074 | -1.74(-1.28%) |
Aug 17, 2007 | 138.67 | 140.81 | 132.74 | 136.25 | 34,347,268 | +4.01(+3.03%) |
Aug 16, 2007 | 126.98 | 133.45 | 122.53 | 132.24 | 40,239,928 | +3.85(+3.00%) |
Aug 15, 2007 | 131.57 | 135.09 | 127.55 | 128.38 | 28,600,634 | -3.78(-2.86%) |
Aug 14, 2007 | 139.05 | 139.19 | 131.57 | 132.16 | 33,720,128 | -6.03(-4.37%) |
Aug 13, 2007 | 144.04 | 145.78 | 137.50 | 138.19 | 19,647,158 | -2.33(-1.66%) |
Aug 10, 2007 | 139.09 | 143.57 | 136.69 | 140.53 | 26,025,338 | -1.36(-0.96%) |
Aug 09, 2007 | 144.93 | 148.43 | 140.75 | 141.89 | 26,737,178 | -8.60(-5.72%) |
Aug 08, 2007 | 149.51 | 154.54 | 146.96 | 150.49 | 26,487,394 | +1.60(+1.07%) |
Aug 07, 2007 | 145.26 | 151.54 | 144.33 | 148.90 | 29,238,382 | +2.69(+1.84%) |
Aug 06, 2007 | 139.51 | 146.26 | 136.25 | 146.20 | 24,233,698 | +5.37(+3.81%) |
Aug 03, 2007 | 141.39 | 145.95 | 140.19 | 140.83 | 25,464,420 | -5.12(-3.50%) |
Aug 02, 2007 | 147.26 | 149.85 | 144.03 | 145.95 | 16,866,458 | -1.20(-0.81%) |
Aug 01, 2007 | 145.61 | 147.22 | 142.36 | 147.15 | 20,913,398 | +0.51(+0.35%) |
Jul 31, 2007 | 154.58 | 154.92 | 145.78 | 146.63 | 18,912,576 | -5.76(-3.78%) |
Jul 30, 2007 | 151.44 | 153.84 | 149.83 | 152.39 | 15,634,993 | +2.41(+1.60%) |
Jul 27, 2007 | 151.56 | 153.25 | 148.32 | 149.99 | 21,889,464 | -1.92(-1.27%) |
Jul 26, 2007 | 154.15 | 155.62 | 147.15 | 151.91 | 29,145,228 | -6.26(-3.96%) |
Jul 25, 2007 | 155.55 | 158.63 | 153.98 | 158.17 | 17,897,692 | +3.90(+2.53%) |
Jul 24, 2007 | 157.76 | 159.26 | 153.19 | 154.27 | 15,855,695 | -5.36(-3.36%) |
Jul 23, 2007 | 161.28 | 161.84 | 158.88 | 159.63 | 9,965,759 | -0.70(-0.44%) |
Jul 20, 2007 | 164.41 | 165.03 | 159.44 | 160.33 | 18,677,004 | -4.48(-2.72%) |
Jul 19, 2007 | 169.01 | 169.33 | 163.52 | 164.81 | 12,154,585 | -2.57(-1.53%) |
Jul 18, 2007 | 168.19 | 170.13 | 165.32 | 167.38 | 14,982,122 | -3.43(-2.01%) |
Jul 17, 2007 | 172.63 | 172.93 | 170.23 | 170.81 | 7,167,856 | -0.78(-0.45%) |
Jul 16, 2007 | 172.74 | 173.97 | 170.86 | 171.59 | 5,978,330 | -1.39(-0.80%) |
Jul 13, 2007 | 171.33 | 173.47 | 170.66 | 172.98 | 7,199,454 | +1.47(+0.86%) |
Jul 12, 2007 | 170.09 | 171.51 | 168.73 | 171.51 | 7,799,612 | +2.78(+1.65%) |
Jul 11, 2007 | 168.93 | 170.50 | 167.12 | 168.73 | 11,463,184 | -0.28(-0.17%) |
Jul 10, 2007 | 173.30 | 173.38 | 168.57 | 169.01 | 10,224,719 | -4.84(-2.79%) |
Jul 09, 2007 | 174.10 | 175.77 | 173.23 | 173.85 | 5,136,134 | -0.27(-0.15%) |
Jul 06, 2007 | 172.41 | 174.56 | 171.82 | 174.11 | 5,295,004 | +1.81(+1.05%) |
Jul 05, 2007 | 175.01 | 174.62 | 172.21 | 172.31 | 6,917,518 | -2.51(-1.44%) |
Jul 03, 2007 | 171.12 | 175.09 | 171.27 | 174.82 | 6,007,371 | +4.18(+2.45%) |
Jul 02, 2007 | 169.33 | 171.01 | 168.17 | 170.64 | 6,447,775 | +1.89(+1.12%) |
Jun 29, 2007 | 170.74 | 171.62 | 166.37 | 168.75 | 10,088,339 | -1.72(-1.01%) |
Jun 28, 2007 | 170.51 | 172.42 | 169.47 | 170.47 | 7,681,163 | -0.29(-0.17%) |
Jun 27, 2007 | 166.53 | 171.12 | 165.49 | 170.76 | 11,584,459 | +4.02(+2.41%) |
Jun 26, 2007 | 169.65 | 170.78 | 166.74 | 166.74 | 12,473,850 | -2.00(-1.19%) |
Jun 25, 2007 | 172.76 | 173.75 | 167.43 | 168.74 | 14,857,006 | -4.41(-2.54%) |
Jun 22, 2007 | 176.15 | 176.57 | 171.49 | 173.15 | 12,590,074 | -3.50(-1.98%) |
Jun 21, 2007 | 175.95 | 176.65 | 172.99 | 176.65 | 10,713,196 | +0.79(+0.45%) |
Jun 20, 2007 | 178.87 | 179.32 | 175.73 | 175.87 | 7,492,308 | -2.79(-1.56%) |
Jun 19, 2007 | 176.08 | 178.73 | 175.55 | 178.65 | 5,883,409 | +1.95(+1.10%) |
Jun 18, 2007 | 176.38 | 177.15 | 175.02 | 176.71 | 5,613,162 | +0.61(+0.34%) |
Jun 15, 2007 | 176.99 | 177.87 | 175.95 | 176.10 | 9,547,680 | +0.34(+0.19%) |
Jun 14, 2007 | 177.28 | 178.52 | 175.18 | 175.76 | 18,477,926 | -6.14(-3.38%) |
Jun 13, 2007 | 178.29 | 181.90 | 177.51 | 181.90 | 9,466,246 | +4.51(+2.54%) |
Jun 12, 2007 | 176.65 | 179.94 | 175.62 | 177.39 | 9,603,939 | +0.54(+0.30%) |
Jun 11, 2007 | 175.64 | 177.17 | 174.50 | 176.85 | 5,466,197 | +1.64(+0.93%) |
Jun 08, 2007 | 171.28 | 175.23 | 170.31 | 175.22 | 7,582,820 | +3.90(+2.28%) |
Jun 07, 2007 | 176.19 | 177.06 | 170.77 | 171.32 | 10,742,714 | -5.68(-3.21%) |
Jun 06, 2007 | 177.41 | 177.46 | 175.06 | 177.00 | 5,666,575 | -1.56(-0.88%) |
Jun 05, 2007 | 178.59 | 179.32 | 177.70 | 178.57 | 4,722,610 | -0.27(-0.15%) |
Jun 04, 2007 | 178.86 | 179.57 | 177.46 | 178.84 | 4,381,994 | -0.78(-0.43%) |
Jun 01, 2007 | 180.61 | 181.31 | 178.75 | 179.62 | 5,257,498 | -0.09(-0.05%) |
May 31, 2007 | 181.56 | 182.16 | 179.13 | 179.70 | 5,892,914 | -0.92(-0.51%) |
May 30, 2007 | 176.22 | 180.62 | 175.64 | 180.62 | 6,927,028 | +2.77(+1.56%) |
May 29, 2007 | 176.35 | 178.21 | 175.97 | 177.85 | 4,796,961 | +2.27(+1.29%) |
May 25, 2007 | 176.73 | 176.69 | 174.54 | 175.59 | 5,226,132 | -0.12(-0.07%) |
May 24, 2007 | 178.67 | 179.65 | 175.21 | 175.70 | 7,977,675 | -2.23(-1.25%) |
May 23, 2007 | 180.43 | 180.94 | 177.84 | 177.93 | 5,493,030 | -1.69(-0.94%) |
May 22, 2007 | 178.95 | 180.36 | 178.09 | 179.62 | 4,583,423 | +1.15(+0.65%) |
May 21, 2007 | 180.12 | 180.38 | 177.94 | 178.47 | 9,991,258 | -0.86(-0.48%) |
May 18, 2007 | 178.02 | 180.01 | 177.47 | 179.33 | 8,640,340 | +2.30(+1.30%) |
May 17, 2007 | 176.81 | 177.45 | 175.37 | 177.03 | 5,375,796 | +0.21(+0.12%) |
May 16, 2007 | 175.48 | 177.48 | 174.80 | 176.81 | 6,629,690 | +2.12(+1.22%) |
May 15, 2007 | 176.10 | 177.76 | 174.60 | 174.69 | 7,413,700 | -1.40(-0.80%) |
May 14, 2007 | 178.09 | 178.29 | 175.44 | 176.09 | 6,118,656 | -1.03(-0.58%) |
May 11, 2007 | 174.59 | 177.16 | 174.08 | 177.12 | 6,367,483 | +3.43(+1.97%) |
May 10, 2007 | 175.52 | 176.71 | 173.58 | 173.69 | 6,374,826 | -2.70(-1.53%) |
May 09, 2007 | 175.25 | 177.26 | 173.89 | 176.40 | 6,672,766 | +1.26(+0.72%) |
May 08, 2007 | 175.95 | 175.94 | 173.58 | 175.13 | 6,267,844 | -1.77(-1.00%) |
May 07, 2007 | 176.99 | 178.99 | 175.64 | 176.90 | 5,956,397 | -0.09(-0.05%) |
May 04, 2007 | 173.30 | 176.99 | 172.39 | 176.99 | 7,234,545 | +4.50(+2.61%) |
May 03, 2007 | 171.78 | 172.78 | 170.15 | 172.49 | 5,703,621 | +1.61(+0.94%) |
May 02, 2007 | 169.72 | 172.78 | 169.29 | 170.88 | 6,241,683 | +0.71(+0.42%) |
May 01, 2007 | 170.56 | 171.21 | 167.66 | 170.17 | 8,086,362 | -0.02(-0.01%) |
Apr 30, 2007 | 174.67 | 175.16 | 170.10 | 170.20 | 7,044,529 | -4.41(-2.53%) |
Apr 27, 2007 | 174.43 | 175.72 | 173.61 | 174.61 | 4,620,646 | -0.41(-0.24%) |
Apr 26, 2007 | 175.87 | 176.43 | 174.53 | 175.03 | 6,076,416 | -0.61(-0.35%) |
Apr 25, 2007 | 172.76 | 175.99 | 171.36 | 175.64 | 9,796,448 | +3.80(+2.21%) |
Apr 24, 2007 | 173.42 | 173.80 | 170.28 | 171.84 | 8,673,968 | -1.32(-0.76%) |
Apr 23, 2007 | 172.06 | 174.38 | 171.65 | 173.16 | 7,470,706 | +1.88(+1.10%) |
Apr 20, 2007 | 172.24 | 172.99 | 170.01 | 171.28 | 9,497,043 | +0.55(+0.32%) |
Apr 19, 2007 | 167.65 | 172.61 | 167.23 | 170.73 | 11,405,901 | +1.98(+1.17%) |
Apr 18, 2007 | 166.69 | 170.14 | 166.59 | 168.75 | 7,803,234 | +1.44(+0.86%) |
Apr 17, 2007 | 167.50 | 168.84 | 166.25 | 167.31 | 7,789,322 | +0.29(+0.18%) |
Apr 16, 2007 | 162.12 | 167.57 | 162.03 | 167.01 | 12,848,324 | +6.24(+3.88%) |
Apr 13, 2007 | 161.90 | 161.90 | 160.08 | 160.77 | 5,549,213 | -0.43(-0.27%) |
Apr 12, 2007 | 160.57 | 161.56 | 159.91 | 161.20 | 5,069,323 | +0.09(+0.06%) |
Apr 11, 2007 | 162.48 | 162.62 | 160.85 | 161.10 | 7,139,257 | -1.65(-1.01%) |
Apr 10, 2007 | 162.17 | 163.35 | 162.10 | 162.75 | 3,856,809 | +0.09(+0.05%) |
Apr 09, 2007 | 162.38 | 163.39 | 161.51 | 162.67 | 4,637,410 | +0.79(+0.49%) |
Apr 05, 2007 | 162.33 | 162.33 | 161.48 | 161.88 | 3,867,133 | -0.67(-0.41%) |
Apr 04, 2007 | 163.07 | 163.46 | 162.10 | 162.55 | 5,319,541 | -0.75(-0.46%) |
Apr 03, 2007 | 161.16 | 163.30 | 160.75 | 163.30 | 6,441,823 | +3.19(+1.99%) |