Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 128.00 | 128.00 | 121.00 | 122.59 | 2,523,819 | -5.32(-4.16%) |
Apr 29, 2008 | 123.50 | 129.15 | 123.16 | 127.91 | 1,847,127 | +3.99(+3.22%) |
Apr 28, 2008 | 123.17 | 125.20 | 122.15 | 123.92 | 1,390,222 | +1.67(+1.37%) |
Apr 25, 2008 | 124.63 | 124.63 | 119.11 | 122.25 | 2,456,731 | -3.52(-2.80%) |
Apr 24, 2008 | 123.92 | 127.18 | 122.40 | 125.77 | 1,820,169 | +3.09(+2.52%) |
Apr 23, 2008 | 123.87 | 125.14 | 122.02 | 122.68 | 1,643,494 | +0.32(+0.26%) |
Apr 22, 2008 | 127.09 | 127.09 | 119.31 | 122.36 | 2,345,416 | -4.73(-3.72%) |
Apr 21, 2008 | 123.85 | 127.45 | 122.88 | 127.09 | 1,610,913 | +3.52(+2.85%) |
Apr 18, 2008 | 122.09 | 125.95 | 121.25 | 123.57 | 2,115,213 | +3.72(+3.10%) |
Apr 17, 2008 | 120.00 | 121.12 | 119.36 | 119.85 | 1,777,908 | -0.22(-0.18%) |
Apr 16, 2008 | 118.11 | 121.00 | 118.00 | 120.07 | 2,072,844 | +2.19(+1.86%) |
Apr 15, 2008 | 118.99 | 119.59 | 115.80 | 117.88 | 1,299,101 | -0.11(-0.09%) |
Apr 14, 2008 | 118.00 | 119.41 | 116.42 | 117.99 | 1,575,194 | -0.77(-0.65%) |
Apr 11, 2008 | 121.84 | 122.35 | 117.80 | 118.76 | 2,106,252 | -4.61(-3.74%) |
Apr 10, 2008 | 120.35 | 123.61 | 120.02 | 123.37 | 2,539,672 | +2.92(+2.42%) |
Apr 09, 2008 | 122.60 | 122.95 | 119.84 | 120.45 | 1,604,090 | -2.13(-1.74%) |
Apr 08, 2008 | 118.00 | 122.78 | 118.00 | 122.58 | 1,983,382 | +2.60(+2.17%) |
Apr 07, 2008 | 122.80 | 123.08 | 118.26 | 119.98 | 2,220,259 | -1.23(-1.01%) |
Apr 04, 2008 | 122.60 | 124.00 | 120.68 | 121.21 | 2,300,594 | -2.21(-1.79%) |
Apr 03, 2008 | 120.10 | 125.03 | 118.11 | 123.42 | 4,412,106 | +5.79(+4.92%) |
Apr 02, 2008 | 121.44 | 122.22 | 116.54 | 117.63 | 2,794,888 | -2.47(-2.06%) |
Apr 01, 2008 | 118.07 | 120.10 | 116.07 | 120.10 | 1,862,804 | +4.61(+3.99%) |
Mar 31, 2008 | 119.50 | 119.95 | 113.48 | 115.49 | 2,266,968 | -1.58(-1.35%) |
Mar 28, 2008 | 117.00 | 118.66 | 115.82 | 117.07 | 2,074,922 | +2.55(+2.23%) |
Mar 27, 2008 | 119.30 | 119.65 | 113.79 | 114.52 | 2,411,643 | -5.63(-4.69%) |
Mar 26, 2008 | 118.00 | 120.61 | 116.59 | 120.15 | 2,555,938 | +1.84(+1.56%) |
Mar 25, 2008 | 113.99 | 119.27 | 113.52 | 118.31 | 3,014,038 | +4.21(+3.69%) |
Mar 24, 2008 | 109.13 | 114.24 | 109.13 | 114.10 | 1,900,848 | +7.03(+6.57%) |
Mar 21, 2008 | 103.60 | 108.58 | 102.20 | 107.07 | 3,576,671 | +0.00(+0.00%) |
Mar 20, 2008 | 103.60 | 108.58 | 102.20 | 107.07 | 3,576,671 | +4.50(+4.39%) |
Mar 19, 2008 | 105.10 | 105.99 | 102.57 | 102.57 | 2,170,983 | -1.58(-1.52%) |
Mar 18, 2008 | 100.00 | 104.30 | 99.75 | 104.15 | 1,918,213 | +6.07(+6.19%) |
Mar 17, 2008 | 97.01 | 99.69 | 95.95 | 98.08 | 1,849,543 | -2.10(-2.10%) |
Mar 14, 2008 | 105.34 | 106.00 | 98.84 | 100.18 | 1,821,726 | -3.94(-3.78%) |
Mar 13, 2008 | 98.81 | 104.65 | 96.69 | 104.12 | 2,253,537 | +3.93(+3.92%) |
Mar 12, 2008 | 99.50 | 101.88 | 98.00 | 100.19 | 1,799,936 | +0.24(+0.24%) |
Mar 11, 2008 | 96.46 | 99.95 | 94.22 | 99.95 | 1,980,126 | +6.65(+7.13%) |
Mar 10, 2008 | 97.28 | 97.71 | 93.00 | 93.30 | 1,377,690 | -3.88(-3.99%) |
Mar 07, 2008 | 95.00 | 98.57 | 93.61 | 97.18 | 1,555,277 | +0.18(+0.19%) |
Mar 06, 2008 | 100.35 | 101.46 | 96.55 | 97.00 | 1,668,657 | -3.43(-3.42%) |
Mar 05, 2008 | 103.50 | 104.25 | 99.68 | 100.43 | 2,509,958 | -3.82(-3.66%) |
Mar 04, 2008 | 99.29 | 104.25 | 97.32 | 104.25 | 2,352,687 | +5.24(+5.29%) |
Mar 03, 2008 | 102.00 | 102.70 | 97.32 | 99.01 | 1,911,733 | -3.52(-3.43%) |
Feb 29, 2008 | 105.78 | 107.14 | 102.08 | 102.53 | 1,736,415 | -3.99(-3.75%) |
Feb 28, 2008 | 108.54 | 109.90 | 105.80 | 106.52 | 2,277,779 | -2.56(-2.35%) |
Feb 27, 2008 | 104.62 | 110.00 | 104.50 | 109.08 | 1,813,675 | +3.28(+3.10%) |
Feb 26, 2008 | 106.98 | 107.30 | 103.90 | 105.80 | 1,766,527 | -2.65(-2.44%) |
Feb 25, 2008 | 107.31 | 110.24 | 106.77 | 108.45 | 1,745,918 | -0.82(-0.75%) |
Feb 22, 2008 | 107.50 | 109.29 | 105.00 | 109.27 | 1,715,569 | +1.27(+1.18%) |
Feb 21, 2008 | 110.15 | 110.75 | 107.03 | 108.00 | 2,837,900 | +8.96(+9.05%) |
Feb 20, 2008 | 93.50 | 99.33 | 93.38 | 99.04 | 1,774,491 | +4.04(+4.25%) |
Feb 19, 2008 | 97.30 | 98.12 | 93.75 | 95.00 | 1,424,192 | -0.92(-0.96%) |
Feb 18, 2008 | 95.92 | 95.92 | 95.92 | 95.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 94.30 | 95.92 | 93.84 | 95.92 | 1,650,009 | +0.27(+0.28%) |
Feb 14, 2008 | 96.95 | 97.75 | 95.00 | 95.65 | 1,360,042 | -0.87(-0.90%) |
Feb 13, 2008 | 92.79 | 96.66 | 92.37 | 96.52 | 1,460,299 | +4.88(+5.33%) |
Feb 12, 2008 | 94.48 | 95.00 | 90.38 | 91.64 | 1,629,640 | -2.98(-3.15%) |
Feb 11, 2008 | 91.12 | 95.07 | 91.12 | 94.62 | 2,031,052 | +4.73(+5.26%) |
Feb 08, 2008 | 85.20 | 89.89 | 85.16 | 89.89 | 1,854,082 | +4.14(+4.83%) |
Feb 07, 2008 | 83.00 | 88.66 | 82.93 | 85.75 | 2,323,669 | +1.15(+1.36%) |
Feb 06, 2008 | 90.25 | 90.26 | 84.20 | 84.60 | 2,036,938 | -4.32(-4.86%) |
Feb 05, 2008 | 92.36 | 93.68 | 88.65 | 88.92 | 1,616,688 | -3.98(-4.28%) |
Feb 04, 2008 | 92.60 | 94.60 | 91.51 | 92.90 | 1,235,387 | +0.58(+0.63%) |
Feb 01, 2008 | 94.00 | 94.88 | 91.50 | 92.32 | 1,993,076 | -1.74(-1.85%) |
Jan 31, 2008 | 92.00 | 95.00 | 90.35 | 94.06 | 2,090,589 | +0.78(+0.84%) |
Jan 30, 2008 | 90.92 | 95.50 | 89.66 | 93.28 | 1,696,656 | +2.10(+2.30%) |
Jan 29, 2008 | 93.50 | 93.69 | 90.00 | 91.18 | 1,300,149 | -1.34(-1.45%) |
Jan 28, 2008 | 91.00 | 93.50 | 90.40 | 92.52 | 1,812,179 | +0.61(+0.66%) |
Jan 25, 2008 | 98.49 | 99.75 | 91.65 | 91.91 | 2,198,589 | -3.40(-3.57%) |
Jan 24, 2008 | 91.45 | 95.80 | 90.32 | 95.31 | 2,397,842 | +5.19(+5.76%) |
Jan 23, 2008 | 88.00 | 90.75 | 83.13 | 90.12 | 3,438,372 | -3.16(-3.39%) |
Jan 22, 2008 | 84.00 | 93.77 | 82.61 | 93.28 | 3,514,023 | +8.78(+10.39%) |
Jan 21, 2008 | 87.39 | 88.44 | 84.30 | 84.50 | 1,136,119 | -6.80(-7.45%) |
Jan 18, 2008 | 91.53 | 93.75 | 89.60 | 91.30 | 2,392,587 | +1.18(+1.31%) |
Jan 17, 2008 | 92.75 | 94.38 | 89.17 | 90.12 | 2,043,732 | -1.15(-1.26%) |
Jan 16, 2008 | 88.75 | 94.00 | 87.17 | 91.27 | 2,983,872 | -1.08(-1.17%) |
Jan 15, 2008 | 96.30 | 96.50 | 91.55 | 92.35 | 2,650,845 | -5.98(-6.08%) |
Jan 14, 2008 | 97.15 | 98.95 | 95.03 | 98.33 | 1,704,117 | +2.63(+2.75%) |
Jan 11, 2008 | 99.51 | 100.79 | 94.11 | 95.70 | 2,507,566 | -6.10(-5.99%) |
Jan 10, 2008 | 98.30 | 102.08 | 97.06 | 101.80 | 2,374,269 | +2.38(+2.39%) |
Jan 09, 2008 | 96.40 | 99.48 | 92.31 | 99.42 | 2,866,613 | +2.32(+2.39%) |
Jan 08, 2008 | 101.38 | 103.60 | 96.20 | 97.10 | 2,346,658 | -3.25(-3.24%) |
Jan 07, 2008 | 103.85 | 104.90 | 96.03 | 100.35 | 2,594,805 | -3.11(-3.01%) |
Jan 04, 2008 | 108.79 | 109.71 | 103.46 | 103.46 | 1,942,579 | -8.20(-7.34%) |
Jan 03, 2008 | 112.95 | 113.45 | 111.50 | 111.66 | 1,278,985 | -1.44(-1.27%) |
Jan 02, 2008 | 113.43 | 115.00 | 110.40 | 113.10 | 1,282,555 | +0.54(+0.48%) |
Jan 01, 2008 | 114.99 | 115.38 | 112.56 | 112.56 | 916,557 | +0.00(+0.00%) |
Dec 31, 2007 | 114.99 | 115.38 | 112.56 | 112.56 | 916,557 | -2.24(-1.95%) |
Dec 28, 2007 | 115.85 | 116.37 | 113.80 | 114.80 | 898,585 | -0.60(-0.52%) |
Dec 27, 2007 | 114.79 | 118.58 | 114.59 | 115.40 | 962,551 | -1.01(-0.87%) |
Dec 26, 2007 | 116.41 | 116.41 | 116.41 | 116.41 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 117.99 | 118.25 | 116.41 | 116.41 | 1,499,526 | -1.16(-0.99%) |
Dec 21, 2007 | 118.00 | 120.00 | 115.83 | 117.57 | 7,693,748 | +11.05(+10.37%) |
Dec 20, 2007 | 105.29 | 107.93 | 104.14 | 106.52 | 1,711,672 | +4.43(+4.34%) |
Dec 19, 2007 | 101.69 | 103.69 | 101.00 | 102.09 | 1,555,748 | +1.09(+1.08%) |
Dec 18, 2007 | 103.35 | 103.58 | 99.84 | 101.00 | 1,814,360 | -0.02(-0.02%) |
Dec 17, 2007 | 106.70 | 107.99 | 100.75 | 101.02 | 2,055,749 | -6.74(-6.25%) |
Dec 14, 2007 | 105.80 | 111.11 | 105.80 | 107.76 | 2,021,582 | +1.26(+1.18%) |
Dec 13, 2007 | 101.01 | 106.50 | 100.70 | 106.50 | 2,110,547 | +4.77(+4.69%) |
Dec 12, 2007 | 102.36 | 102.38 | 99.85 | 101.73 | 1,970,692 | +2.41(+2.43%) |
Dec 11, 2007 | 103.71 | 104.40 | 99.00 | 99.32 | 1,858,632 | -3.94(-3.82%) |
Dec 10, 2007 | 105.00 | 105.55 | 102.27 | 103.26 | 1,511,226 | -1.04(-1.00%) |
Dec 07, 2007 | 106.25 | 106.64 | 103.52 | 104.30 | 1,527,714 | -0.47(-0.45%) |
Dec 06, 2007 | 102.00 | 106.01 | 100.31 | 104.77 | 1,515,110 | +2.14(+2.09%) |
Dec 05, 2007 | 107.25 | 108.09 | 101.53 | 102.63 | 2,420,623 | +0.31(+0.30%) |
Dec 04, 2007 | 105.53 | 108.93 | 101.30 | 102.32 | 2,428,961 | -2.44(-2.33%) |
Dec 03, 2007 | 110.00 | 110.85 | 104.68 | 104.76 | 2,328,241 | -9.07(-7.97%) |
Nov 30, 2007 | 123.85 | 124.44 | 112.77 | 113.83 | 3,740,240 | -8.02(-6.58%) |
Nov 29, 2007 | 120.39 | 122.80 | 120.00 | 121.85 | 1,750,794 | +2.09(+1.75%) |
Nov 28, 2007 | 117.75 | 120.11 | 116.88 | 119.76 | 2,020,016 | +4.76(+4.14%) |
Nov 27, 2007 | 112.05 | 115.30 | 110.11 | 115.00 | 2,393,051 | +4.31(+3.89%) |
Nov 26, 2007 | 113.15 | 116.00 | 110.11 | 110.69 | 2,136,860 | -0.97(-0.87%) |
Nov 23, 2007 | 111.80 | 112.74 | 110.50 | 111.66 | 888,168 | +2.26(+2.07%) |
Nov 21, 2007 | 105.55 | 112.55 | 105.00 | 109.40 | 2,268,378 | +1.75(+1.63%) |
Nov 20, 2007 | 108.00 | 113.50 | 104.21 | 107.65 | 3,052,686 | +1.20(+1.13%) |
Nov 19, 2007 | 104.20 | 107.89 | 102.23 | 106.45 | 2,550,976 | +1.24(+1.18%) |
Nov 16, 2007 | 101.76 | 105.25 | 94.90 | 105.21 | 2,779,236 | +3.99(+3.94%) |
Nov 15, 2007 | 105.56 | 107.61 | 99.05 | 101.22 | 2,599,919 | -4.68(-4.42%) |
Nov 14, 2007 | 112.49 | 112.60 | 105.50 | 105.90 | 2,846,841 | -1.88(-1.74%) |
Nov 13, 2007 | 103.70 | 108.40 | 101.82 | 107.78 | 3,019,220 | +8.19(+8.22%) |
Nov 12, 2007 | 107.00 | 110.00 | 96.85 | 99.59 | 3,384,200 | -7.17(-6.72%) |
Nov 09, 2007 | 111.89 | 113.00 | 105.44 | 106.76 | 3,157,744 | -10.34(-8.83%) |
Nov 08, 2007 | 123.98 | 123.98 | 108.66 | 117.10 | 4,156,017 | -6.42(-5.20%) |
Nov 07, 2007 | 120.90 | 126.34 | 120.60 | 123.52 | 2,561,125 | +2.55(+2.11%) |
Nov 06, 2007 | 121.75 | 122.42 | 119.00 | 120.97 | 1,707,989 | +1.61(+1.35%) |
Nov 05, 2007 | 117.39 | 122.75 | 116.69 | 119.36 | 1,977,257 | +0.91(+0.77%) |
Nov 02, 2007 | 116.30 | 118.91 | 115.00 | 118.45 | 2,257,441 | +2.16(+1.86%) |
Nov 01, 2007 | 116.60 | 118.56 | 115.20 | 116.29 | 1,357,281 | -1.46(-1.24%) |
Oct 31, 2007 | 116.50 | 117.75 | 113.00 | 117.75 | 2,318,204 | +2.18(+1.89%) |
Oct 30, 2007 | 115.60 | 117.00 | 115.15 | 115.57 | 1,172,436 | -0.83(-0.71%) |
Oct 29, 2007 | 116.60 | 116.89 | 114.29 | 116.40 | 1,506,293 | +0.83(+0.72%) |
Oct 26, 2007 | 117.01 | 117.33 | 112.40 | 115.57 | 1,686,979 | +0.58(+0.50%) |
Oct 25, 2007 | 120.59 | 120.94 | 114.20 | 114.99 | 2,212,766 | -5.32(-4.42%) |
Oct 24, 2007 | 120.30 | 123.24 | 115.57 | 120.31 | 2,859,407 | -0.11(-0.09%) |
Oct 23, 2007 | 112.15 | 123.69 | 110.31 | 120.42 | 3,063,277 | +9.46(+8.53%) |
Oct 19, 2007 | 113.10 | 113.12 | 109.62 | 110.96 | 1,604,352 | -3.07(-2.69%) |
Oct 18, 2007 | 110.05 | 114.85 | 110.05 | 114.03 | 1,398,480 | +2.48(+2.22%) |
Oct 17, 2007 | 111.55 | 111.68 | 107.55 | 111.55 | 1,623,311 | +3.99(+3.71%) |
Oct 16, 2007 | 105.00 | 108.42 | 104.24 | 107.56 | 1,363,940 | +0.20(+0.19%) |
Oct 15, 2007 | 111.20 | 111.24 | 105.84 | 107.36 | 2,023,391 | -3.27(-2.96%) |
Oct 12, 2007 | 108.76 | 111.08 | 107.00 | 110.63 | 1,567,426 | +0.64(+0.58%) |
Oct 11, 2007 | 115.90 | 116.00 | 102.00 | 109.99 | 3,505,426 | -4.59(-4.01%) |
Oct 10, 2007 | 113.24 | 115.52 | 111.64 | 114.58 | 1,950,193 | +0.93(+0.82%) |
Oct 09, 2007 | 117.89 | 117.89 | 112.61 | 113.65 | 1,966,918 | +2.05(+1.84%) |
Oct 08, 2007 | 105.61 | 112.67 | 105.60 | 111.60 | 4,240,658 | +0.00(+0.00%) |
Oct 05, 2007 | 105.61 | 112.67 | 105.60 | 111.60 | 4,240,658 | +11.30(+11.27%) |
Oct 04, 2007 | 98.32 | 100.50 | 96.75 | 100.30 | 2,018,187 | +4.28(+4.46%) |
Oct 03, 2007 | 95.75 | 98.31 | 95.00 | 96.02 | 1,315,318 | -0.01(-0.01%) |
Oct 02, 2007 | 97.90 | 97.90 | 95.00 | 96.03 | 1,752,149 | -1.87(-1.91%) |
Oct 01, 2007 | 97.98 | 99.23 | 96.02 | 97.90 | 1,882,665 | +0.15(+0.15%) |
Sep 28, 2007 | 99.44 | 99.44 | 96.37 | 97.75 | 1,749,660 | -2.15(-2.15%) |
Sep 27, 2007 | 101.00 | 101.13 | 99.35 | 99.90 | 1,144,456 | +0.43(+0.43%) |
Sep 26, 2007 | 100.11 | 101.31 | 98.50 | 99.47 | 2,408,974 | +2.16(+2.22%) |
Sep 25, 2007 | 94.10 | 97.31 | 93.38 | 97.31 | 1,566,114 | +2.80(+2.96%) |
Sep 24, 2007 | 94.55 | 96.50 | 94.17 | 94.51 | 2,093,804 | +1.48(+1.59%) |
Sep 21, 2007 | 92.00 | 93.45 | 91.45 | 93.03 | 3,011,009 | +2.65(+2.93%) |
Sep 20, 2007 | 92.51 | 92.63 | 89.64 | 90.38 | 1,815,089 | -2.83(-3.04%) |
Sep 19, 2007 | 93.40 | 94.75 | 92.51 | 93.21 | 1,353,629 | +1.54(+1.68%) |
Sep 18, 2007 | 89.00 | 92.80 | 88.28 | 91.67 | 1,850,672 | +3.05(+3.44%) |
Sep 17, 2007 | 89.99 | 90.45 | 88.08 | 88.62 | 1,191,244 | -1.37(-1.52%) |
Sep 14, 2007 | 89.99 | 90.60 | 89.01 | 89.99 | 1,898,961 | +1.45(+1.64%) |
Sep 13, 2007 | 89.90 | 91.36 | 87.54 | 88.54 | 1,753,567 | +0.04(+0.05%) |
Sep 12, 2007 | 87.00 | 89.55 | 86.87 | 88.50 | 1,468,672 | +2.24(+2.60%) |
Sep 11, 2007 | 87.01 | 87.74 | 85.93 | 86.26 | 874,916 | -0.30(-0.35%) |
Sep 10, 2007 | 86.46 | 87.49 | 84.55 | 86.56 | 1,541,490 | +1.65(+1.94%) |
Sep 07, 2007 | 86.25 | 86.60 | 84.56 | 84.91 | 1,283,582 | -3.23(-3.66%) |
Sep 06, 2007 | 88.50 | 88.85 | 86.80 | 88.14 | 1,003,047 | +0.60(+0.69%) |
Sep 05, 2007 | 88.92 | 89.54 | 86.00 | 87.54 | 1,621,117 | -1.98(-2.21%) |
Sep 04, 2007 | 89.00 | 90.15 | 88.55 | 89.52 | 1,298,200 | -0.69(-0.76%) |
Aug 31, 2007 | 90.00 | 90.32 | 88.88 | 90.21 | 1,887,461 | +2.50(+2.85%) |
Aug 30, 2007 | 86.00 | 89.68 | 85.14 | 87.71 | 1,795,427 | +0.91(+1.05%) |
Aug 29, 2007 | 83.69 | 86.97 | 83.49 | 86.80 | 1,369,516 | +4.50(+5.47%) |
Aug 28, 2007 | 84.87 | 85.09 | 82.00 | 82.30 | 1,067,882 | -3.35(-3.91%) |
Aug 27, 2007 | 85.63 | 85.99 | 84.80 | 85.65 | 653,270 | -0.24(-0.28%) |
Aug 24, 2007 | 84.00 | 86.25 | 83.08 | 85.89 | 1,198,634 | +0.93(+1.09%) |
Aug 23, 2007 | 86.26 | 86.55 | 84.25 | 84.96 | 1,298,155 | -2.10(-2.41%) |
Aug 22, 2007 | 89.30 | 89.30 | 85.70 | 87.06 | 1,983,747 | +0.09(+0.10%) |
Aug 21, 2007 | 83.39 | 88.57 | 81.82 | 86.97 | 2,826,797 | +4.07(+4.91%) |
Aug 20, 2007 | 79.50 | 83.10 | 78.59 | 82.90 | 3,126,126 | +5.33(+6.87%) |
Aug 17, 2007 | 73.82 | 77.75 | 72.12 | 77.57 | 2,454,253 | +7.06(+10.01%) |
Aug 16, 2007 | 69.05 | 71.70 | 66.34 | 70.51 | 2,547,771 | -0.68(-0.96%) |
Aug 15, 2007 | 73.65 | 74.88 | 70.37 | 71.19 | 1,864,704 | -148.66(-67.62%) |
Aug 14, 2007 | 226.99 | 226.99 | 218.45 | 219.85 | 656,904 | -2.58(-1.16%) |
Aug 13, 2007 | 224.40 | 226.32 | 220.29 | 222.43 | 589,577 | +4.11(+1.88%) |
Aug 10, 2007 | 224.04 | 226.72 | 215.65 | 218.32 | 932,875 | -10.18(-4.46%) |
Aug 09, 2007 | 235.00 | 239.35 | 227.92 | 228.50 | 1,066,968 | -7.61(-3.22%) |
Aug 08, 2007 | 237.25 | 239.55 | 234.00 | 236.11 | 796,715 | +2.60(+1.11%) |
Aug 07, 2007 | 230.88 | 235.74 | 229.68 | 233.51 | 602,736 | +3.12(+1.35%) |
Aug 06, 2007 | 234.91 | 239.95 | 230.39 | 230.39 | 685,950 | +0.00(+0.00%) |
Aug 03, 2007 | 234.91 | 239.95 | 230.39 | 230.39 | 685,950 | -5.71(-2.42%) |
Aug 02, 2007 | 229.75 | 236.10 | 228.56 | 236.10 | 547,048 | +8.60(+3.78%) |
Aug 01, 2007 | 228.00 | 230.09 | 222.67 | 227.50 | 671,702 | -1.50(-0.66%) |
Jul 31, 2007 | 238.50 | 238.85 | 228.00 | 229.00 | 656,695 | -6.28(-2.67%) |
Jul 30, 2007 | 232.82 | 236.25 | 228.00 | 235.28 | 594,034 | +6.43(+2.81%) |
Jul 27, 2007 | 235.40 | 238.00 | 228.48 | 228.85 | 704,619 | -7.20(-3.05%) |
Jul 26, 2007 | 232.57 | 240.35 | 232.00 | 236.05 | 890,578 | +1.50(+0.64%) |
Jul 25, 2007 | 231.71 | 235.00 | 228.65 | 234.55 | 35,719 | +3.58(+1.55%) |
Jul 24, 2007 | 236.00 | 238.00 | 230.97 | 230.97 | 30,349 | -9.28(-3.86%) |
Jul 23, 2007 | 241.38 | 243.85 | 236.37 | 240.25 | 690,456 | -1.65(-0.68%) |
Jul 20, 2007 | 244.33 | 244.33 | 238.14 | 241.90 | 623,005 | -2.44(-1.00%) |
Jul 19, 2007 | 243.00 | 245.99 | 242.30 | 244.34 | 554,355 | +2.99(+1.24%) |
Jul 18, 2007 | 239.95 | 241.35 | 237.50 | 241.35 | 581,511 | +1.06(+0.44%) |
Jul 17, 2007 | 236.90 | 241.55 | 236.39 | 240.29 | 541,933 | +4.19(+1.77%) |
Jul 16, 2007 | 240.19 | 245.26 | 236.07 | 236.10 | 1,181,496 | -2.60(-1.09%) |
Jul 13, 2007 | 225.32 | 239.15 | 224.57 | 238.70 | 857,039 | +13.54(+6.01%) |
Jul 12, 2007 | 222.14 | 227.01 | 222.14 | 225.16 | 750,996 | +2.36(+1.06%) |
Jul 11, 2007 | 221.12 | 223.50 | 218.10 | 222.80 | 690,554 | +2.96(+1.35%) |
Jul 10, 2007 | 224.11 | 225.12 | 219.51 | 219.84 | 560,622 | -4.92(-2.19%) |
Jul 09, 2007 | 227.24 | 228.00 | 224.00 | 224.76 | 697,823 | -0.86(-0.38%) |
Jul 06, 2007 | 225.00 | 228.53 | 223.21 | 225.62 | 675,197 | -2.97(-1.30%) |
Jul 05, 2007 | 229.00 | 230.10 | 221.04 | 228.59 | 1,066,395 | +8.16(+3.70%) |
Jul 03, 2007 | 228.43 | 228.87 | 218.90 | 220.43 | 906,038 | +6.03(+2.81%) |
Jul 02, 2007 | 207.00 | 214.40 | 203.17 | 214.40 | 2,075,473 | +0.00(+0.00%) |
Jun 29, 2007 | 207.00 | 214.40 | 203.17 | 214.40 | 2,075,473 | +39.18(+22.36%) |
Jun 28, 2007 | 173.62 | 176.59 | 172.67 | 175.22 | 607,416 | +0.38(+0.22%) |
Jun 27, 2007 | 173.64 | 176.50 | 170.93 | 174.84 | 447,323 | +0.09(+0.05%) |
Jun 26, 2007 | 178.75 | 179.20 | 173.88 | 174.75 | 446,188 | -2.50(-1.41%) |
Jun 25, 2007 | 182.92 | 183.06 | 176.57 | 177.25 | 439,255 | -5.25(-2.88%) |
Jun 22, 2007 | 184.38 | 185.16 | 180.14 | 182.50 | 353,915 | -1.33(-0.72%) |
Jun 21, 2007 | 181.06 | 184.55 | 180.77 | 183.83 | 416,400 | +4.12(+2.29%) |
Jun 20, 2007 | 183.66 | 183.77 | 179.64 | 179.71 | 520,584 | -2.80(-1.53%) |
Jun 19, 2007 | 188.55 | 188.55 | 182.30 | 182.51 | 620,940 | -6.05(-3.21%) |
Jun 18, 2007 | 187.00 | 190.30 | 187.00 | 188.56 | 359,809 | +2.66(+1.43%) |
Jun 15, 2007 | 183.10 | 185.96 | 182.07 | 185.90 | 851,631 | +2.92(+1.60%) |
Jun 14, 2007 | 182.50 | 183.44 | 181.00 | 182.98 | 376,519 | +0.90(+0.49%) |
Jun 13, 2007 | 182.51 | 182.68 | 178.76 | 182.08 | 489,645 | +3.92(+2.20%) |
Jun 12, 2007 | 178.00 | 179.90 | 176.16 | 178.16 | 442,856 | +0.16(+0.09%) |
Jun 11, 2007 | 175.67 | 181.33 | 175.46 | 178.00 | 518,589 | +2.25(+1.28%) |
Jun 08, 2007 | 174.46 | 176.21 | 171.67 | 175.75 | 537,205 | +1.28(+0.73%) |
Jun 07, 2007 | 175.95 | 178.50 | 172.44 | 174.47 | 660,971 | -0.18(-0.10%) |
Jun 06, 2007 | 176.68 | 176.68 | 173.75 | 174.65 | 500,232 | -4.21(-2.35%) |
Jun 05, 2007 | 177.49 | 179.50 | 175.93 | 178.86 | 487,859 | +1.14(+0.64%) |
Jun 04, 2007 | 173.00 | 177.75 | 172.44 | 177.72 | 409,669 | +2.43(+1.39%) |
Jun 01, 2007 | 178.00 | 178.50 | 174.61 | 175.29 | 419,030 | -2.00(-1.13%) |
May 31, 2007 | 177.11 | 180.40 | 175.75 | 177.29 | 568,944 | +0.72(+0.41%) |
May 30, 2007 | 175.52 | 177.57 | 174.95 | 176.57 | 445,563 | -0.56(-0.32%) |
May 29, 2007 | 178.74 | 179.20 | 175.90 | 177.13 | 416,239 | -2.22(-1.24%) |
May 25, 2007 | 174.62 | 179.84 | 173.30 | 179.35 | 613,569 | +6.05(+3.49%) |
May 24, 2007 | 171.48 | 176.30 | 171.33 | 173.30 | 893,915 | +4.78(+2.84%) |
May 23, 2007 | 173.89 | 174.33 | 168.15 | 168.52 | 488,706 | -4.36(-2.52%) |
May 22, 2007 | 165.97 | 173.83 | 165.08 | 172.88 | 895,312 | +7.58(+4.59%) |
May 21, 2007 | 166.29 | 166.85 | 164.25 | 165.30 | 314,164 | +0.00(+0.00%) |
May 18, 2007 | 166.29 | 166.85 | 164.25 | 165.30 | 314,164 | -1.79(-1.07%) |
May 17, 2007 | 167.05 | 168.00 | 165.19 | 167.09 | 308,872 | -0.88(-0.52%) |
May 16, 2007 | 163.94 | 167.97 | 162.55 | 167.97 | 420,292 | +4.75(+2.91%) |
May 15, 2007 | 163.69 | 165.99 | 162.25 | 163.22 | 370,149 | -1.15(-0.70%) |
May 14, 2007 | 169.35 | 171.17 | 163.21 | 164.37 | 538,177 | -5.10(-3.01%) |
May 11, 2007 | 170.00 | 170.68 | 167.72 | 169.47 | 660,770 | +0.82(+0.49%) |
May 10, 2007 | 170.51 | 170.66 | 167.67 | 168.65 | 673,258 | -2.17(-1.27%) |
May 09, 2007 | 163.01 | 171.65 | 163.00 | 170.82 | 1,259,265 | +8.53(+5.26%) |
May 08, 2007 | 154.64 | 162.29 | 154.25 | 162.29 | 784,312 | +8.19(+5.31%) |
May 07, 2007 | 152.34 | 155.00 | 152.25 | 154.10 | 311,287 | +1.10(+0.72%) |
May 04, 2007 | 150.78 | 154.88 | 150.11 | 153.00 | 504,535 | +3.02(+2.01%) |
May 03, 2007 | 148.22 | 149.98 | 148.05 | 149.98 | 280,133 | +2.91(+1.98%) |
May 02, 2007 | 146.55 | 148.32 | 146.23 | 147.07 | 294,855 | +0.17(+0.12%) |