Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 650.00 | 650.00 | 613.50 | 613.50 | 83,394 | -30.77(-4.78%) |
Apr 29, 2008 | 659.00 | 661.52 | 640.01 | 644.27 | 87,807 | -27.36(-4.07%) |
Apr 28, 2008 | 658.00 | 674.45 | 657.11 | 671.63 | 108,907 | +6.48(+0.97%) |
Apr 25, 2008 | 664.31 | 674.95 | 646.67 | 665.15 | 68,449 | +1.24(+0.19%) |
Apr 24, 2008 | 639.95 | 665.00 | 633.09 | 663.91 | 98,825 | +26.43(+4.15%) |
Apr 23, 2008 | 659.00 | 661.30 | 636.00 | 637.48 | 80,113 | -20.52(-3.12%) |
Apr 22, 2008 | 668.50 | 678.01 | 654.00 | 658.00 | 77,504 | -18.01(-2.66%) |
Apr 21, 2008 | 650.18 | 679.37 | 646.19 | 676.01 | 57,076 | +20.36(+3.11%) |
Apr 18, 2008 | 670.56 | 671.86 | 645.70 | 655.65 | 68,075 | -13.34(-1.99%) |
Apr 17, 2008 | 640.00 | 669.04 | 635.00 | 668.99 | 111,013 | +19.07(+2.93%) |
Apr 16, 2008 | 622.05 | 649.92 | 614.12 | 649.92 | 110,563 | +31.72(+5.13%) |
Apr 15, 2008 | 606.50 | 622.00 | 593.11 | 618.20 | 52,043 | +17.70(+2.95%) |
Apr 14, 2008 | 632.85 | 632.85 | 598.00 | 600.50 | 54,069 | -33.00(-5.21%) |
Apr 11, 2008 | 621.33 | 636.86 | 607.80 | 633.50 | 78,000 | +6.91(+1.10%) |
Apr 10, 2008 | 596.10 | 628.00 | 596.10 | 626.59 | 82,100 | +26.68(+4.45%) |
Apr 09, 2008 | 628.95 | 635.00 | 595.30 | 599.91 | 115,300 | -19.89(-3.21%) |
Apr 08, 2008 | 625.05 | 628.40 | 610.42 | 619.80 | 52,800 | -7.95(-1.27%) |
Apr 07, 2008 | 637.15 | 640.93 | 624.00 | 627.75 | 55,000 | -7.35(-1.16%) |
Apr 04, 2008 | 630.00 | 641.70 | 615.59 | 635.10 | 104,550 | -1.85(-0.29%) |
Apr 03, 2008 | 604.61 | 639.79 | 601.50 | 636.95 | 101,500 | +30.04(+4.95%) |
Apr 02, 2008 | 617.00 | 644.01 | 606.91 | 606.91 | 132,708 | -18.09(-2.89%) |
Apr 01, 2008 | 601.10 | 642.76 | 601.10 | 625.00 | 110,111 | +27.50(+4.60%) |
Mar 31, 2008 | 592.20 | 608.79 | 592.20 | 597.50 | 123,500 | -1.63(-0.27%) |
Mar 28, 2008 | 575.75 | 599.21 | 575.75 | 599.13 | 84,100 | +20.79(+3.59%) |
Mar 27, 2008 | 585.00 | 585.00 | 569.86 | 578.34 | 121,800 | +1.29(+0.22%) |
Mar 26, 2008 | 584.90 | 593.39 | 575.00 | 577.05 | 93,000 | -11.85(-2.01%) |
Mar 25, 2008 | 590.50 | 597.31 | 571.84 | 588.90 | 84,795 | +5.03(+0.86%) |
Mar 24, 2008 | 600.00 | 632.00 | 574.90 | 583.87 | 222,302 | -9.13(-1.54%) |
Mar 21, 2008 | 592.00 | 611.00 | 580.00 | 593.00 | 221,799 | +0.00(+0.00%) |
Mar 20, 2008 | 592.00 | 611.00 | 580.00 | 593.00 | 221,799 | +7.50(+1.28%) |
Mar 19, 2008 | 576.79 | 594.99 | 566.00 | 585.50 | 144,888 | +19.50(+3.45%) |
Mar 18, 2008 | 547.96 | 586.40 | 534.94 | 566.00 | 123,800 | +40.00(+7.60%) |
Mar 17, 2008 | 524.00 | 539.81 | 510.00 | 526.00 | 41,000 | -7.15(-1.34%) |
Mar 14, 2008 | 564.98 | 564.98 | 531.33 | 533.15 | 61,600 | -30.35(-5.39%) |
Mar 13, 2008 | 526.50 | 572.59 | 525.00 | 563.50 | 94,800 | +24.00(+4.45%) |
Mar 12, 2008 | 538.00 | 549.39 | 529.95 | 539.50 | 67,400 | +2.30(+0.43%) |
Mar 11, 2008 | 525.05 | 548.00 | 523.00 | 537.20 | 117,208 | +19.10(+3.69%) |
Mar 10, 2008 | 528.00 | 540.00 | 508.86 | 518.10 | 61,800 | -10.15(-1.92%) |
Mar 07, 2008 | 515.30 | 537.30 | 506.50 | 528.25 | 97,200 | +0.97(+0.18%) |
Mar 06, 2008 | 550.01 | 556.69 | 525.26 | 527.28 | 128,000 | -30.97(-5.55%) |
Mar 05, 2008 | 568.50 | 572.92 | 557.02 | 558.25 | 148,205 | -5.25(-0.93%) |
Mar 04, 2008 | 538.00 | 570.00 | 529.63 | 563.50 | 115,100 | +23.50(+4.35%) |
Mar 03, 2008 | 540.68 | 542.35 | 525.29 | 540.00 | 114,100 | -0.68(-0.13%) |
Feb 29, 2008 | 571.15 | 572.13 | 540.68 | 540.68 | 93,000 | -34.80(-6.05%) |
Feb 28, 2008 | 584.00 | 591.09 | 575.48 | 575.48 | 79,300 | -12.52(-2.13%) |
Feb 27, 2008 | 588.10 | 604.58 | 578.72 | 588.00 | 88,318 | -5.10(-0.86%) |
Feb 26, 2008 | 559.25 | 599.05 | 540.02 | 593.10 | 108,499 | +33.84(+6.05%) |
Feb 25, 2008 | 539.50 | 561.74 | 538.80 | 559.26 | 75,000 | +10.16(+1.85%) |
Feb 22, 2008 | 567.43 | 570.71 | 538.25 | 549.10 | 116,598 | -18.44(-3.25%) |
Feb 21, 2008 | 567.66 | 580.78 | 561.76 | 567.54 | 106,692 | +2.06(+0.36%) |
Feb 20, 2008 | 552.01 | 571.13 | 550.01 | 565.48 | 120,600 | +3.67(+0.65%) |
Feb 19, 2008 | 542.00 | 566.35 | 539.98 | 561.81 | 94,600 | +25.30(+4.72%) |
Feb 18, 2008 | 545.00 | 545.95 | 530.20 | 536.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 545.00 | 545.95 | 530.20 | 536.51 | 57,393 | -11.97(-2.18%) |
Feb 14, 2008 | 560.01 | 567.75 | 544.89 | 548.48 | 59,900 | -10.79(-1.93%) |
Feb 13, 2008 | 574.85 | 574.94 | 551.16 | 559.27 | 103,600 | -3.73(-0.66%) |
Feb 12, 2008 | 580.03 | 586.30 | 558.00 | 563.00 | 117,300 | -12.68(-2.20%) |
Feb 11, 2008 | 569.00 | 587.23 | 553.90 | 575.68 | 101,571 | +6.25(+1.10%) |
Feb 08, 2008 | 590.00 | 594.28 | 565.00 | 569.43 | 119,200 | -25.58(-4.30%) |
Feb 07, 2008 | 590.13 | 605.98 | 588.00 | 595.01 | 162,803 | +7.01(+1.19%) |
Feb 06, 2008 | 614.90 | 621.86 | 588.00 | 588.00 | 115,400 | -28.45(-4.62%) |
Feb 05, 2008 | 624.00 | 624.00 | 601.20 | 616.45 | 176,100 | -10.55(-1.68%) |
Feb 04, 2008 | 650.00 | 650.00 | 624.51 | 627.00 | 95,800 | -34.00(-5.14%) |
Feb 01, 2008 | 631.50 | 661.00 | 624.67 | 661.00 | 158,804 | +29.50(+4.67%) |
Jan 31, 2008 | 582.00 | 633.01 | 582.00 | 631.50 | 213,702 | +28.45(+4.72%) |
Jan 30, 2008 | 619.99 | 633.50 | 600.05 | 603.05 | 233,768 | -24.60(-3.92%) |
Jan 29, 2008 | 577.00 | 638.99 | 577.00 | 627.65 | 323,500 | +17.65(+2.89%) |
Jan 28, 2008 | 589.00 | 610.00 | 566.56 | 610.00 | 147,383 | +17.00(+2.87%) |
Jan 25, 2008 | 600.00 | 613.99 | 593.00 | 593.00 | 204,259 | -7.00(-1.17%) |
Jan 24, 2008 | 575.01 | 607.99 | 564.95 | 600.00 | 200,016 | +12.02(+2.04%) |
Jan 23, 2008 | 535.31 | 589.99 | 525.05 | 587.98 | 243,700 | +56.30(+10.59%) |
Jan 22, 2008 | 485.00 | 534.65 | 480.01 | 531.68 | 156,900 | +34.68(+6.98%) |
Jan 21, 2008 | 488.54 | 500.00 | 484.05 | 497.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 488.54 | 500.00 | 484.05 | 497.00 | 159,470 | +8.46(+1.73%) |
Jan 17, 2008 | 482.12 | 494.42 | 476.05 | 488.54 | 134,380 | +9.34(+1.95%) |
Jan 16, 2008 | 470.22 | 495.52 | 452.98 | 479.20 | 258,743 | +8.02(+1.70%) |
Jan 15, 2008 | 480.00 | 480.00 | 463.00 | 471.18 | 130,800 | -12.13(-2.51%) |
Jan 14, 2008 | 486.00 | 489.50 | 465.05 | 483.31 | 48,400 | +4.92(+1.03%) |
Jan 11, 2008 | 472.32 | 483.92 | 463.86 | 478.39 | 87,900 | +1.19(+0.25%) |
Jan 10, 2008 | 461.50 | 490.00 | 454.54 | 477.20 | 116,500 | +10.67(+2.29%) |
Jan 09, 2008 | 462.00 | 467.47 | 436.20 | 466.53 | 148,100 | +7.51(+1.64%) |
Jan 08, 2008 | 470.01 | 484.00 | 455.99 | 459.02 | 149,900 | -16.94(-3.56%) |
Jan 07, 2008 | 479.00 | 485.97 | 464.64 | 475.96 | 83,300 | -4.34(-0.90%) |
Jan 04, 2008 | 507.00 | 510.00 | 472.96 | 480.30 | 124,000 | -35.40(-6.86%) |
Jan 03, 2008 | 510.05 | 519.00 | 510.05 | 515.70 | 107,100 | +0.65(+0.13%) |
Jan 02, 2008 | 515.27 | 520.00 | 508.00 | 515.05 | 88,200 | -8.95(-1.71%) |
Jan 01, 2008 | 516.00 | 525.05 | 505.56 | 524.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 516.00 | 525.05 | 505.56 | 524.00 | 65,900 | +9.00(+1.75%) |
Dec 28, 2007 | 530.00 | 530.99 | 513.01 | 515.00 | 35,500 | -12.00(-2.28%) |
Dec 27, 2007 | 534.00 | 536.10 | 526.44 | 527.00 | 37,800 | -9.00(-1.68%) |
Dec 26, 2007 | 532.00 | 539.12 | 526.00 | 536.00 | 42,100 | +3.00(+0.56%) |
Dec 24, 2007 | 522.97 | 533.00 | 518.35 | 533.00 | 20,100 | +10.00(+1.91%) |
Dec 21, 2007 | 509.00 | 523.00 | 502.85 | 523.00 | 82,600 | +19.00(+3.77%) |
Dec 20, 2007 | 520.00 | 520.00 | 486.87 | 504.00 | 87,959 | -11.75(-2.28%) |
Dec 19, 2007 | 520.00 | 524.76 | 510.52 | 515.75 | 67,803 | -5.25(-1.01%) |
Dec 18, 2007 | 511.64 | 527.00 | 508.02 | 521.00 | 38,700 | +13.00(+2.56%) |
Dec 17, 2007 | 515.50 | 532.39 | 508.00 | 508.00 | 38,705 | -7.50(-1.45%) |
Dec 14, 2007 | 506.00 | 520.00 | 504.03 | 515.50 | 65,500 | -0.50(-0.10%) |
Dec 13, 2007 | 508.00 | 523.01 | 502.50 | 516.00 | 75,349 | +8.00(+1.57%) |
Dec 12, 2007 | 543.01 | 552.00 | 503.01 | 508.00 | 109,825 | -21.12(-3.99%) |
Dec 11, 2007 | 559.00 | 578.00 | 525.04 | 529.12 | 100,300 | -31.38(-5.60%) |
Dec 10, 2007 | 560.64 | 574.00 | 549.05 | 560.50 | 71,125 | +2.50(+0.45%) |
Dec 07, 2007 | 559.96 | 567.56 | 541.81 | 558.00 | 132,500 | +1.26(+0.23%) |
Dec 06, 2007 | 490.00 | 563.39 | 490.00 | 556.74 | 149,005 | +63.64(+12.91%) |
Dec 05, 2007 | 470.55 | 501.78 | 465.00 | 493.10 | 101,400 | +17.60(+3.70%) |
Dec 04, 2007 | 484.00 | 493.00 | 470.95 | 475.50 | 94,105 | -12.00(-2.46%) |
Dec 03, 2007 | 490.00 | 496.00 | 480.20 | 487.50 | 70,237 | -4.50(-0.91%) |
Nov 30, 2007 | 470.00 | 505.00 | 470.00 | 492.00 | 226,193 | +37.75(+8.31%) |
Nov 29, 2007 | 446.06 | 468.00 | 446.06 | 454.25 | 116,200 | +1.25(+0.28%) |
Nov 28, 2007 | 451.00 | 458.98 | 446.39 | 453.00 | 63,809 | +9.00(+2.03%) |
Nov 27, 2007 | 443.00 | 452.00 | 433.04 | 444.00 | 104,308 | +10.00(+2.30%) |
Nov 26, 2007 | 455.00 | 457.37 | 430.50 | 434.00 | 87,674 | -24.60(-5.36%) |
Nov 23, 2007 | 444.00 | 459.46 | 444.00 | 458.60 | 24,200 | +17.25(+3.91%) |
Nov 21, 2007 | 452.00 | 454.93 | 440.12 | 441.35 | 55,803 | -13.70(-3.01%) |
Nov 20, 2007 | 456.00 | 460.00 | 435.00 | 455.05 | 136,027 | +3.62(+0.80%) |
Nov 19, 2007 | 470.00 | 474.99 | 451.00 | 451.43 | 138,417 | -22.57(-4.76%) |
Nov 16, 2007 | 490.00 | 498.00 | 471.10 | 474.00 | 117,505 | -18.05(-3.67%) |
Nov 15, 2007 | 500.00 | 515.99 | 490.43 | 492.05 | 79,897 | -12.25(-2.43%) |
Nov 14, 2007 | 527.00 | 535.00 | 504.30 | 504.30 | 138,002 | -7.70(-1.50%) |
Nov 13, 2007 | 496.25 | 514.82 | 492.61 | 512.00 | 81,002 | +19.24(+3.90%) |
Nov 12, 2007 | 470.00 | 497.00 | 470.00 | 492.76 | 135,425 | +12.91(+2.69%) |
Nov 09, 2007 | 468.00 | 488.01 | 460.00 | 479.85 | 166,430 | +1.35(+0.28%) |
Nov 08, 2007 | 451.00 | 478.96 | 451.00 | 478.50 | 216,945 | +36.26(+8.20%) |
Nov 07, 2007 | 443.13 | 452.00 | 433.25 | 442.24 | 140,709 | -12.76(-2.80%) |
Nov 06, 2007 | 436.00 | 458.60 | 433.70 | 455.00 | 96,808 | +19.00(+4.36%) |
Nov 05, 2007 | 430.90 | 454.23 | 424.89 | 436.00 | 182,512 | -0.70(-0.16%) |
Nov 02, 2007 | 449.00 | 452.00 | 428.00 | 436.70 | 132,900 | -12.30(-2.74%) |
Nov 01, 2007 | 467.20 | 467.20 | 447.00 | 449.00 | 124,400 | -26.75(-5.62%) |
Oct 31, 2007 | 483.75 | 491.86 | 469.01 | 475.75 | 142,700 | -5.00(-1.04%) |
Oct 30, 2007 | 476.00 | 485.00 | 470.74 | 480.75 | 80,100 | -1.97(-0.41%) |
Oct 29, 2007 | 483.25 | 486.95 | 469.00 | 482.72 | 60,100 | +2.47(+0.51%) |
Oct 26, 2007 | 498.25 | 500.00 | 468.88 | 480.25 | 127,000 | -2.75(-0.57%) |
Oct 25, 2007 | 490.01 | 502.00 | 470.00 | 483.00 | 161,800 | +2.10(+0.44%) |
Oct 24, 2007 | 470.00 | 480.90 | 448.17 | 480.90 | 118,400 | +12.90(+2.76%) |
Oct 23, 2007 | 480.50 | 484.01 | 459.14 | 468.00 | 119,800 | -8.00(-1.68%) |
Oct 22, 2007 | 430.00 | 488.59 | 428.03 | 476.00 | 295,500 | +46.25(+10.76%) |
Oct 19, 2007 | 418.00 | 460.00 | 418.00 | 429.75 | 472,500 | +13.20(+3.17%) |
Oct 18, 2007 | 408.50 | 418.44 | 400.20 | 416.55 | 133,200 | +3.05(+0.74%) |
Oct 17, 2007 | 438.00 | 438.00 | 398.96 | 413.50 | 202,300 | -17.92(-4.15%) |
Oct 16, 2007 | 437.00 | 438.00 | 425.00 | 431.42 | 170,900 | -12.58(-2.83%) |
Oct 15, 2007 | 464.00 | 466.81 | 442.00 | 444.00 | 144,600 | -23.50(-5.03%) |
Oct 12, 2007 | 485.00 | 485.00 | 463.55 | 467.50 | 136,000 | -14.31(-2.97%) |
Oct 11, 2007 | 485.00 | 498.03 | 477.06 | 481.81 | 189,400 | +4.43(+0.93%) |
Oct 10, 2007 | 485.50 | 492.00 | 472.34 | 477.38 | 152,900 | -8.12(-1.67%) |
Oct 09, 2007 | 474.00 | 485.99 | 455.12 | 485.50 | 161,500 | +11.00(+2.32%) |
Oct 08, 2007 | 497.00 | 500.01 | 473.81 | 474.50 | 127,200 | -22.50(-4.53%) |
Oct 05, 2007 | 494.13 | 511.07 | 484.68 | 497.00 | 125,900 | -1.00(-0.20%) |
Oct 04, 2007 | 524.00 | 526.75 | 487.85 | 498.00 | 185,600 | -26.00(-4.96%) |
Oct 03, 2007 | 501.00 | 532.50 | 500.00 | 524.00 | 195,600 | +23.80(+4.76%) |
Oct 02, 2007 | 483.41 | 511.59 | 483.41 | 500.20 | 119,400 | +16.90(+3.50%) |
Oct 01, 2007 | 475.00 | 490.00 | 475.00 | 483.30 | 70,900 | +13.05(+2.78%) |
Sep 28, 2007 | 471.00 | 474.97 | 464.12 | 470.25 | 78,200 | -3.99(-0.84%) |
Sep 27, 2007 | 456.00 | 474.24 | 453.00 | 474.24 | 150,500 | +20.04(+4.41%) |
Sep 26, 2007 | 456.21 | 462.90 | 449.00 | 454.20 | 84,900 | +3.95(+0.88%) |
Sep 25, 2007 | 476.00 | 476.00 | 442.20 | 450.25 | 169,129 | -25.75(-5.41%) |
Sep 24, 2007 | 507.25 | 508.94 | 475.06 | 476.00 | 68,800 | -28.50(-5.65%) |
Sep 21, 2007 | 510.05 | 512.32 | 495.00 | 504.50 | 89,800 | -4.49(-0.88%) |
Sep 20, 2007 | 517.25 | 517.25 | 498.59 | 508.99 | 93,500 | -7.26(-1.41%) |
Sep 19, 2007 | 534.00 | 566.00 | 508.32 | 516.25 | 214,500 | -18.46(-3.45%) |
Sep 18, 2007 | 500.00 | 534.90 | 496.25 | 534.71 | 141,200 | +38.71(+7.80%) |
Sep 17, 2007 | 487.00 | 497.75 | 481.00 | 496.00 | 65,600 | +7.00(+1.43%) |
Sep 14, 2007 | 476.00 | 494.90 | 472.41 | 489.00 | 114,600 | +9.00(+1.88%) |
Sep 13, 2007 | 490.00 | 492.99 | 478.63 | 480.00 | 65,300 | -5.23(-1.08%) |
Sep 12, 2007 | 490.00 | 497.00 | 481.83 | 485.23 | 107,000 | -4.77(-0.97%) |
Sep 11, 2007 | 489.50 | 500.83 | 484.00 | 490.00 | 71,000 | +1.50(+0.31%) |
Sep 10, 2007 | 498.00 | 503.00 | 483.08 | 488.50 | 86,000 | -9.50(-1.91%) |
Sep 07, 2007 | 508.70 | 508.70 | 487.00 | 498.00 | 124,000 | -19.00(-3.68%) |
Sep 06, 2007 | 535.00 | 538.00 | 514.00 | 517.00 | 129,700 | -13.00(-2.45%) |
Sep 05, 2007 | 567.00 | 568.00 | 530.00 | 530.00 | 106,000 | -41.00(-7.18%) |
Sep 04, 2007 | 557.00 | 571.00 | 551.03 | 571.00 | 65,000 | +11.50(+2.06%) |
Aug 31, 2007 | 560.00 | 565.00 | 545.00 | 559.50 | 80,200 | +20.00(+3.71%) |
Aug 30, 2007 | 529.25 | 550.00 | 528.98 | 539.50 | 58,000 | +4.50(+0.84%) |
Aug 29, 2007 | 532.00 | 554.22 | 516.03 | 535.00 | 144,300 | +4.50(+0.85%) |
Aug 28, 2007 | 544.75 | 544.75 | 527.00 | 530.50 | 140,100 | -19.00(-3.46%) |
Aug 27, 2007 | 567.00 | 571.00 | 545.00 | 549.50 | 86,500 | -18.50(-3.26%) |
Aug 24, 2007 | 567.00 | 573.12 | 555.00 | 568.00 | 108,600 | -3.00(-0.53%) |
Aug 23, 2007 | 579.00 | 587.49 | 563.01 | 571.00 | 87,700 | -8.00(-1.38%) |
Aug 22, 2007 | 600.00 | 608.00 | 574.00 | 579.00 | 134,700 | -3.50(-0.60%) |
Aug 21, 2007 | 566.00 | 587.00 | 558.00 | 582.50 | 119,500 | +13.05(+2.29%) |
Aug 20, 2007 | 572.15 | 591.28 | 565.68 | 569.45 | 88,400 | +0.45(+0.08%) |
Aug 17, 2007 | 580.01 | 600.00 | 551.61 | 569.00 | 100,500 | +14.00(+2.52%) |
Aug 16, 2007 | 523.00 | 574.00 | 520.98 | 555.00 | 223,900 | +12.25(+2.26%) |
Aug 15, 2007 | 567.00 | 585.00 | 535.99 | 542.75 | 190,500 | -39.25(-6.74%) |
Aug 14, 2007 | 601.00 | 601.00 | 565.02 | 582.00 | 156,000 | -17.10(-2.85%) |
Aug 13, 2007 | 611.25 | 630.00 | 591.00 | 599.10 | 142,200 | -16.90(-2.74%) |
Aug 10, 2007 | 587.00 | 624.96 | 587.00 | 616.00 | 229,900 | +4.00(+0.65%) |
Aug 09, 2007 | 600.10 | 625.00 | 581.00 | 612.00 | 261,400 | -8.00(-1.29%) |
Aug 08, 2007 | 608.00 | 631.25 | 600.03 | 620.00 | 236,100 | +16.00(+2.65%) |
Aug 07, 2007 | 605.00 | 626.97 | 597.54 | 604.00 | 224,300 | -4.81(-0.79%) |
Aug 06, 2007 | 612.83 | 628.00 | 561.08 | 608.81 | 167,600 | +10.71(+1.79%) |
Aug 03, 2007 | 614.69 | 618.00 | 598.00 | 598.10 | 284,200 | -19.90(-3.22%) |
Aug 02, 2007 | 603.10 | 634.00 | 603.00 | 618.00 | 166,600 | +19.00(+3.17%) |
Aug 01, 2007 | 580.58 | 600.00 | 545.00 | 599.00 | 318,800 | +20.52(+3.55%) |
Jul 31, 2007 | 615.00 | 639.04 | 577.67 | 578.48 | 262,300 | -19.52(-3.26%) |
Jul 30, 2007 | 578.00 | 604.00 | 575.01 | 598.00 | 137,300 | +19.82(+3.43%) |
Jul 27, 2007 | 579.25 | 606.00 | 572.50 | 578.18 | 205,500 | -1.07(-0.18%) |
Jul 26, 2007 | 579.00 | 589.88 | 550.00 | 579.25 | 269,100 | -2.75(-0.47%) |
Jul 25, 2007 | 580.00 | 591.00 | 560.93 | 582.00 | 230,100 | +6.90(+1.20%) |
Jul 24, 2007 | 612.08 | 612.50 | 561.01 | 575.10 | 406,400 | -48.40(-7.76%) |
Jul 23, 2007 | 640.25 | 654.84 | 616.27 | 623.50 | 171,900 | -18.25(-2.84%) |
Jul 20, 2007 | 644.35 | 650.80 | 635.42 | 641.75 | 177,800 | -22.25(-3.35%) |
Jul 19, 2007 | 675.30 | 678.00 | 660.01 | 664.00 | 83,200 | -6.00(-0.90%) |
Jul 18, 2007 | 672.00 | 676.00 | 658.00 | 670.00 | 114,200 | -7.25(-1.07%) |
Jul 17, 2007 | 701.75 | 706.00 | 677.25 | 677.25 | 70,200 | -23.75(-3.39%) |
Jul 16, 2007 | 728.45 | 728.45 | 699.08 | 701.00 | 81,500 | -17.00(-2.37%) |
Jul 13, 2007 | 681.75 | 723.71 | 681.75 | 718.00 | 147,600 | +37.75(+5.55%) |
Jul 12, 2007 | 671.00 | 683.00 | 669.51 | 680.25 | 62,100 | +13.00(+1.95%) |
Jul 11, 2007 | 657.40 | 667.65 | 647.99 | 667.25 | 140,000 | +15.75(+2.42%) |
Jul 10, 2007 | 677.00 | 677.00 | 651.44 | 651.50 | 136,700 | -26.25(-3.87%) |
Jul 09, 2007 | 691.50 | 692.00 | 673.64 | 677.75 | 51,300 | -13.75(-1.99%) |
Jul 06, 2007 | 670.75 | 691.50 | 665.61 | 691.50 | 70,200 | +24.50(+3.67%) |
Jul 05, 2007 | 671.00 | 672.00 | 662.01 | 667.00 | 82,900 | -5.00(-0.74%) |
Jul 03, 2007 | 672.00 | 678.00 | 662.95 | 672.00 | 49,700 | +0.00(+0.00%) |
Jul 02, 2007 | 675.00 | 679.70 | 654.03 | 672.00 | 119,500 | -7.75(-1.14%) |
Jun 29, 2007 | 689.98 | 694.41 | 676.00 | 679.75 | 60,285 | -10.25(-1.49%) |
Jun 28, 2007 | 683.57 | 700.00 | 677.00 | 690.00 | 68,800 | +3.00(+0.44%) |
Jun 27, 2007 | 664.99 | 691.00 | 661.10 | 687.00 | 112,600 | +20.75(+3.11%) |
Jun 26, 2007 | 669.00 | 672.82 | 658.61 | 666.25 | 112,000 | -4.75(-0.71%) |
Jun 25, 2007 | 681.20 | 693.38 | 669.00 | 671.00 | 134,700 | -10.20(-1.50%) |
Jun 22, 2007 | 678.10 | 681.20 | 664.99 | 681.20 | 107,800 | +0.20(+0.03%) |
Jun 21, 2007 | 689.43 | 697.00 | 676.03 | 681.00 | 105,100 | -8.01(-1.16%) |
Jun 20, 2007 | 691.00 | 708.75 | 688.15 | 689.01 | 66,300 | -5.99(-0.86%) |
Jun 19, 2007 | 689.00 | 697.34 | 677.00 | 695.00 | 81,300 | +6.00(+0.87%) |
Jun 18, 2007 | 703.75 | 704.00 | 689.00 | 689.00 | 53,900 | -6.00(-0.86%) |
Jun 15, 2007 | 700.00 | 708.98 | 695.00 | 695.00 | 59,000 | -1.44(-0.21%) |
Jun 14, 2007 | 689.00 | 702.97 | 684.68 | 696.44 | 129,200 | +7.94(+1.15%) |
Jun 13, 2007 | 693.00 | 701.00 | 687.80 | 688.50 | 193,100 | -2.05(-0.30%) |
Jun 12, 2007 | 709.50 | 709.90 | 683.38 | 690.55 | 141,900 | -20.45(-2.88%) |
Jun 11, 2007 | 719.65 | 720.61 | 709.01 | 711.00 | 81,900 | -9.99(-1.39%) |
Jun 08, 2007 | 707.52 | 720.99 | 703.00 | 720.99 | 115,900 | +10.99(+1.55%) |
Jun 07, 2007 | 729.85 | 737.00 | 705.31 | 710.00 | 150,100 | -22.40(-3.06%) |
Jun 06, 2007 | 753.00 | 756.00 | 729.50 | 732.40 | 149,600 | -22.60(-2.99%) |
Jun 05, 2007 | 761.00 | 770.60 | 748.42 | 755.00 | 127,600 | -6.00(-0.79%) |
Jun 04, 2007 | 775.00 | 775.50 | 755.10 | 761.00 | 128,600 | -19.00(-2.44%) |
Jun 01, 2007 | 797.00 | 800.00 | 771.00 | 780.00 | 96,100 | -17.00(-2.13%) |
May 31, 2007 | 810.90 | 810.90 | 787.94 | 797.00 | 107,100 | -10.50(-1.30%) |
May 30, 2007 | 792.00 | 807.50 | 792.00 | 807.50 | 108,400 | +4.50(+0.56%) |
May 29, 2007 | 789.97 | 813.10 | 789.97 | 803.00 | 111,700 | -7.00(-0.86%) |
May 25, 2007 | 824.00 | 830.00 | 805.14 | 810.00 | 84,100 | -10.50(-1.28%) |
May 24, 2007 | 830.85 | 851.00 | 816.01 | 820.50 | 161,900 | -4.50(-0.55%) |
May 23, 2007 | 831.99 | 851.00 | 821.00 | 825.00 | 130,600 | -5.00(-0.60%) |
May 22, 2007 | 803.00 | 836.25 | 800.00 | 830.00 | 95,700 | +24.25(+3.01%) |
May 21, 2007 | 779.51 | 807.96 | 778.01 | 805.75 | 131,900 | +26.24(+3.37%) |
May 18, 2007 | 784.00 | 790.00 | 777.10 | 779.51 | 41,300 | -1.49(-0.19%) |
May 17, 2007 | 783.00 | 787.00 | 772.00 | 781.00 | 70,000 | -5.23(-0.67%) |
May 16, 2007 | 767.69 | 786.92 | 762.00 | 786.23 | 81,200 | +26.98(+3.55%) |
May 15, 2007 | 773.95 | 775.00 | 758.26 | 759.25 | 55,100 | -14.03(-1.81%) |
May 14, 2007 | 772.00 | 781.93 | 764.25 | 773.28 | 66,700 | -4.22(-0.54%) |
May 11, 2007 | 784.00 | 789.94 | 768.66 | 777.50 | 64,300 | +0.00(+0.00%) |
May 10, 2007 | 799.00 | 799.50 | 775.00 | 777.50 | 87,700 | -25.50(-3.18%) |
May 09, 2007 | 788.00 | 804.65 | 788.00 | 803.00 | 95,800 | +10.00(+1.26%) |
May 08, 2007 | 770.00 | 793.00 | 768.12 | 793.00 | 69,400 | +12.25(+1.57%) |
May 07, 2007 | 769.93 | 797.94 | 771.00 | 780.75 | 136,600 | -15.75(-1.98%) |
May 04, 2007 | 828.00 | 833.00 | 795.30 | 796.50 | 175,200 | -38.00(-4.55%) |
May 03, 2007 | 838.00 | 842.30 | 830.00 | 834.50 | 111,800 | -1.00(-0.12%) |
May 02, 2007 | 825.00 | 848.00 | 823.00 | 835.50 | 83,300 | +5.50(+0.66%) |