Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 216.63 | 216.99 | 214.87 | 216.63 | 32,605 | +0.71(+0.33%) |
May 29, 2008 | 215.57 | 218.04 | 214.51 | 215.93 | 25,688 | -0.35(-0.16%) |
May 28, 2008 | 218.40 | 218.40 | 215.22 | 216.28 | 18,122 | +0.70(+0.33%) |
May 27, 2008 | 215.57 | 217.34 | 214.51 | 215.57 | 21,715 | -0.70(-0.33%) |
May 26, 2008 | 218.75 | 218.75 | 214.51 | 216.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 218.75 | 218.75 | 214.51 | 216.28 | 18,653 | -2.47(-1.13%) |
May 22, 2008 | 217.34 | 221.22 | 216.99 | 218.75 | 21,509 | +0.00(+0.00%) |
May 21, 2008 | 219.46 | 223.69 | 216.99 | 218.75 | 26,248 | -2.82(-1.27%) |
May 20, 2008 | 224.75 | 226.51 | 220.87 | 221.57 | 28,114 | -2.82(-1.26%) |
May 19, 2008 | 227.57 | 227.57 | 221.57 | 224.39 | 38,943 | -1.41(-0.63%) |
May 16, 2008 | 227.57 | 227.57 | 215.22 | 225.81 | 55,506 | +9.53(+4.40%) |
May 15, 2008 | 210.63 | 216.63 | 209.93 | 216.28 | 26,991 | +5.65(+2.68%) |
May 14, 2008 | 211.69 | 213.81 | 209.58 | 210.63 | 33,485 | -0.71(-0.33%) |
May 13, 2008 | 204.99 | 211.34 | 204.99 | 211.34 | 20,362 | +4.23(+2.04%) |
May 12, 2008 | 204.99 | 210.63 | 203.22 | 207.11 | 54,948 | +4.23(+2.09%) |
May 09, 2008 | 203.22 | 204.28 | 201.11 | 202.87 | 17,911 | +0.00(+0.00%) |
May 08, 2008 | 204.99 | 204.99 | 200.40 | 202.87 | 30,581 | -0.71(-0.35%) |
May 07, 2008 | 208.52 | 208.87 | 201.46 | 203.58 | 41,690 | -4.59(-2.20%) |
May 06, 2008 | 202.87 | 209.22 | 200.05 | 208.16 | 35,188 | +4.23(+2.08%) |
May 05, 2008 | 209.22 | 209.22 | 203.58 | 203.93 | 35,157 | -3.17(-1.53%) |
May 02, 2008 | 210.99 | 210.99 | 204.64 | 207.11 | 46,293 | -0.71(-0.34%) |
May 01, 2008 | 214.16 | 214.16 | 204.28 | 207.81 | 94,099 | +3.53(+1.73%) |
Apr 30, 2008 | 212.05 | 212.05 | 203.58 | 204.28 | 39,991 | -6.35(-3.02%) |
Apr 29, 2008 | 212.40 | 212.75 | 208.87 | 210.63 | 18,491 | -1.76(-0.83%) |
Apr 28, 2008 | 210.99 | 213.46 | 210.63 | 212.40 | 45,145 | +0.70(+0.33%) |
Apr 25, 2008 | 214.87 | 215.22 | 210.99 | 211.69 | 53,883 | -2.12(-0.99%) |
Apr 24, 2008 | 212.05 | 214.87 | 209.22 | 213.81 | 35,087 | +2.47(+1.17%) |
Apr 23, 2008 | 211.34 | 213.81 | 210.28 | 211.34 | 11,091 | +1.06(+0.50%) |
Apr 22, 2008 | 214.51 | 214.51 | 209.93 | 210.28 | 20,126 | -4.94(-2.30%) |
Apr 21, 2008 | 214.51 | 215.93 | 213.46 | 215.22 | 11,991 | -0.71(-0.33%) |
Apr 18, 2008 | 217.34 | 218.75 | 212.05 | 215.93 | 29,166 | +2.12(+0.99%) |
Apr 17, 2008 | 213.46 | 216.63 | 211.69 | 213.81 | 18,626 | -0.35(-0.16%) |
Apr 16, 2008 | 212.75 | 214.51 | 212.05 | 214.16 | 38,874 | +3.88(+1.85%) |
Apr 15, 2008 | 209.58 | 210.99 | 206.75 | 210.28 | 23,660 | +2.47(+1.19%) |
Apr 14, 2008 | 206.75 | 210.63 | 204.64 | 207.81 | 17,610 | +1.41(+0.68%) |
Apr 11, 2008 | 210.63 | 210.99 | 204.64 | 206.40 | 21,011 | -5.29(-2.50%) |
Apr 10, 2008 | 209.22 | 213.46 | 207.11 | 211.69 | 28,458 | +2.82(+1.35%) |
Apr 09, 2008 | 213.81 | 216.63 | 208.87 | 208.87 | 25,586 | -6.00(-2.79%) |
Apr 08, 2008 | 212.75 | 215.22 | 212.75 | 214.87 | 27,609 | +1.76(+0.83%) |
Apr 07, 2008 | 214.87 | 216.63 | 212.05 | 213.10 | 27,069 | -0.71(-0.33%) |
Apr 04, 2008 | 213.99 | 215.57 | 209.93 | 213.81 | 36,288 | +1.41(+0.66%) |
Apr 03, 2008 | 208.87 | 215.22 | 208.16 | 212.40 | 31,785 | +3.53(+1.69%) |
Apr 02, 2008 | 208.52 | 210.63 | 206.75 | 208.87 | 26,602 | +0.71(+0.34%) |
Apr 01, 2008 | 203.22 | 208.16 | 201.46 | 208.16 | 32,673 | +7.76(+3.87%) |
Mar 31, 2008 | 201.46 | 203.93 | 198.32 | 200.40 | 47,071 | +1.06(+0.53%) |
Mar 28, 2008 | 211.69 | 211.69 | 198.64 | 199.34 | 50,057 | -9.88(-4.72%) |
Mar 27, 2008 | 218.75 | 219.81 | 208.16 | 209.22 | 47,755 | -11.64(-5.27%) |
Mar 26, 2008 | 221.57 | 223.69 | 219.10 | 220.87 | 33,857 | +0.00(+0.00%) |
Mar 25, 2008 | 223.34 | 223.69 | 219.10 | 220.87 | 44,177 | -0.35(-0.16%) |
Mar 24, 2008 | 222.28 | 224.04 | 218.04 | 221.22 | 70,826 | +0.35(+0.16%) |
Mar 21, 2008 | 225.81 | 226.51 | 218.75 | 220.87 | 86,338 | +0.00(+0.00%) |
Mar 20, 2008 | 225.81 | 226.51 | 218.75 | 220.87 | 86,338 | -3.17(-1.42%) |
Mar 19, 2008 | 229.33 | 234.27 | 224.04 | 224.04 | 48,426 | -6.00(-2.61%) |
Mar 18, 2008 | 226.51 | 230.39 | 222.63 | 230.04 | 30,596 | +8.11(+3.66%) |
Mar 17, 2008 | 219.10 | 227.22 | 216.28 | 221.93 | 32,864 | -2.82(-1.26%) |
Mar 14, 2008 | 230.75 | 231.45 | 220.87 | 224.75 | 46,712 | -3.53(-1.55%) |
Mar 13, 2008 | 225.10 | 229.33 | 216.99 | 228.28 | 58,889 | +0.35(+0.15%) |
Mar 12, 2008 | 232.51 | 234.63 | 227.22 | 227.92 | 29,234 | -5.29(-2.27%) |
Mar 11, 2008 | 224.39 | 233.57 | 224.04 | 233.22 | 42,695 | +13.76(+6.27%) |
Mar 10, 2008 | 222.63 | 224.75 | 218.04 | 219.46 | 29,364 | -2.82(-1.27%) |
Mar 07, 2008 | 224.04 | 228.63 | 220.51 | 222.28 | 43,873 | -0.35(-0.16%) |
Mar 06, 2008 | 231.80 | 234.98 | 222.63 | 222.63 | 64,403 | -10.94(-4.68%) |
Mar 05, 2008 | 239.21 | 239.57 | 233.22 | 233.57 | 50,647 | -3.53(-1.49%) |
Mar 04, 2008 | 233.22 | 238.51 | 230.75 | 237.10 | 27,183 | +0.35(+0.15%) |
Mar 03, 2008 | 237.80 | 242.39 | 229.33 | 236.74 | 44,333 | +2.12(+0.90%) |
Feb 29, 2008 | 242.39 | 247.68 | 232.16 | 234.63 | 66,938 | -9.88(-4.04%) |
Feb 28, 2008 | 234.63 | 247.68 | 231.45 | 244.50 | 72,690 | +18.70(+8.28%) |
Feb 27, 2008 | 226.86 | 227.92 | 221.57 | 225.81 | 39,452 | -3.53(-1.54%) |
Feb 26, 2008 | 225.81 | 232.16 | 225.81 | 229.33 | 38,417 | +1.76(+0.78%) |
Feb 25, 2008 | 224.04 | 228.28 | 220.51 | 227.57 | 34,694 | +3.18(+1.42%) |
Feb 22, 2008 | 223.69 | 225.81 | 217.34 | 224.39 | 32,868 | -0.35(-0.16%) |
Feb 21, 2008 | 232.86 | 234.63 | 222.28 | 224.75 | 28,190 | -6.00(-2.60%) |
Feb 20, 2008 | 226.16 | 231.80 | 224.04 | 230.75 | 28,448 | +3.53(+1.55%) |
Feb 19, 2008 | 234.27 | 236.04 | 226.16 | 227.22 | 22,368 | -4.59(-1.98%) |
Feb 18, 2008 | 227.92 | 231.80 | 220.51 | 231.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 227.92 | 231.80 | 220.51 | 231.80 | 31,137 | +2.12(+0.92%) |
Feb 14, 2008 | 236.39 | 241.33 | 229.69 | 229.69 | 33,918 | -5.64(-2.40%) |
Feb 13, 2008 | 230.39 | 235.69 | 229.69 | 235.33 | 22,760 | +7.06(+3.09%) |
Feb 12, 2008 | 224.75 | 231.45 | 224.75 | 228.28 | 20,119 | +5.29(+2.37%) |
Feb 11, 2008 | 231.10 | 233.57 | 221.22 | 222.98 | 21,339 | -1.76(-0.78%) |
Feb 08, 2008 | 230.39 | 232.86 | 222.63 | 224.75 | 23,450 | -6.70(-2.90%) |
Feb 07, 2008 | 223.34 | 233.22 | 222.63 | 231.45 | 30,020 | +7.41(+3.31%) |
Feb 06, 2008 | 231.45 | 234.27 | 224.04 | 224.04 | 27,511 | -5.29(-2.31%) |
Feb 05, 2008 | 226.16 | 236.04 | 224.04 | 229.33 | 36,953 | -1.06(-0.46%) |
Feb 04, 2008 | 229.33 | 231.45 | 221.93 | 230.39 | 23,028 | +1.06(+0.46%) |
Feb 01, 2008 | 222.63 | 232.16 | 221.22 | 229.33 | 36,803 | +8.47(+3.83%) |
Jan 31, 2008 | 212.05 | 224.39 | 211.69 | 220.87 | 44,867 | +5.65(+2.62%) |
Jan 30, 2008 | 211.69 | 225.45 | 211.69 | 215.22 | 40,330 | +2.47(+1.16%) |
Jan 29, 2008 | 213.10 | 216.63 | 210.63 | 212.75 | 44,489 | +0.71(+0.33%) |
Jan 28, 2008 | 210.99 | 213.10 | 208.52 | 212.05 | 39,141 | -0.35(-0.17%) |
Jan 25, 2008 | 215.57 | 215.57 | 206.75 | 212.40 | 56,097 | +0.35(+0.17%) |
Jan 24, 2008 | 209.93 | 216.28 | 208.16 | 212.05 | 65,467 | +6.00(+2.91%) |
Jan 23, 2008 | 197.58 | 210.99 | 195.11 | 206.05 | 93,710 | +6.00(+3.00%) |
Jan 22, 2008 | 182.06 | 206.75 | 182.06 | 200.05 | 67,002 | +10.94(+5.78%) |
Jan 21, 2008 | 200.40 | 203.22 | 187.00 | 189.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 200.40 | 203.22 | 187.00 | 189.11 | 43,563 | -10.23(-5.13%) |
Jan 17, 2008 | 203.58 | 224.39 | 197.23 | 199.34 | 83,537 | +4.23(+2.17%) |
Jan 16, 2008 | 203.22 | 203.93 | 194.76 | 195.11 | 67,295 | -8.11(-3.99%) |
Jan 15, 2008 | 209.58 | 209.58 | 202.17 | 203.22 | 37,157 | -7.41(-3.52%) |
Jan 14, 2008 | 211.69 | 213.81 | 207.81 | 210.63 | 43,365 | +1.41(+0.67%) |
Jan 11, 2008 | 210.63 | 218.40 | 208.87 | 209.22 | 49,059 | -5.29(-2.47%) |
Jan 10, 2008 | 210.63 | 217.34 | 207.11 | 214.51 | 60,018 | +1.76(+0.83%) |
Jan 09, 2008 | 219.81 | 220.69 | 208.87 | 212.75 | 53,957 | -8.47(-3.83%) |
Jan 08, 2008 | 236.39 | 241.33 | 220.87 | 221.22 | 22,087 | -13.76(-5.86%) |
Jan 07, 2008 | 232.86 | 237.80 | 224.75 | 234.98 | 38,241 | +3.18(+1.37%) |
Jan 04, 2008 | 242.03 | 242.39 | 230.75 | 231.80 | 32,819 | -10.58(-4.37%) |
Jan 03, 2008 | 250.50 | 254.03 | 241.68 | 242.39 | 32,650 | -8.11(-3.24%) |
Jan 02, 2008 | 253.68 | 259.32 | 249.44 | 250.50 | 26,622 | -3.18(-1.25%) |
Jan 01, 2008 | 254.38 | 255.79 | 250.50 | 253.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 254.38 | 255.79 | 250.50 | 253.68 | 50,007 | -1.41(-0.55%) |
Dec 28, 2007 | 262.15 | 264.62 | 252.27 | 255.09 | 36,626 | -5.29(-2.03%) |
Dec 27, 2007 | 268.50 | 268.50 | 259.68 | 260.38 | 31,364 | -14.11(-5.14%) |
Dec 26, 2007 | 281.20 | 286.14 | 273.08 | 274.50 | 42,933 | -10.58(-3.71%) |
Dec 24, 2007 | 278.02 | 288.25 | 275.55 | 285.08 | 18,275 | +9.88(+3.59%) |
Dec 21, 2007 | 275.91 | 281.90 | 271.67 | 275.20 | 80,779 | +2.82(+1.04%) |
Dec 20, 2007 | 272.38 | 272.73 | 264.26 | 272.38 | 103,970 | +1.76(+0.65%) |
Dec 19, 2007 | 268.14 | 275.20 | 268.14 | 270.61 | 37,180 | +0.35(+0.13%) |
Dec 18, 2007 | 264.97 | 270.97 | 260.03 | 270.26 | 41,618 | +8.12(+3.10%) |
Dec 17, 2007 | 262.50 | 269.56 | 257.56 | 262.15 | 36,908 | -1.41(-0.54%) |
Dec 14, 2007 | 267.79 | 275.55 | 263.56 | 263.56 | 42,517 | -8.12(-2.99%) |
Dec 13, 2007 | 272.02 | 273.08 | 265.67 | 271.67 | 33,958 | -0.35(-0.13%) |
Dec 12, 2007 | 285.79 | 288.61 | 267.09 | 272.02 | 52,222 | -2.12(-0.77%) |
Dec 11, 2007 | 291.78 | 291.78 | 273.08 | 274.14 | 53,925 | -14.82(-5.13%) |
Dec 10, 2007 | 282.96 | 291.78 | 281.90 | 288.96 | 28,963 | +6.00(+2.12%) |
Dec 07, 2007 | 278.73 | 287.55 | 278.73 | 282.96 | 36,179 | +2.47(+0.88%) |
Dec 06, 2007 | 273.44 | 281.20 | 272.73 | 280.49 | 37,763 | +7.06(+2.58%) |
Dec 05, 2007 | 268.14 | 274.50 | 265.67 | 273.44 | 22,487 | +10.58(+4.03%) |
Dec 04, 2007 | 269.56 | 270.61 | 262.85 | 262.85 | 34,635 | -8.82(-3.25%) |
Dec 03, 2007 | 274.85 | 274.85 | 268.85 | 271.67 | 21,784 | -1.41(-0.52%) |
Nov 30, 2007 | 279.08 | 283.31 | 271.67 | 273.08 | 55,430 | -2.47(-0.90%) |
Nov 29, 2007 | 277.67 | 279.08 | 270.61 | 275.55 | 36,510 | -3.88(-1.39%) |
Nov 28, 2007 | 268.50 | 373.99 | 266.73 | 279.43 | 57,925 | +14.11(+5.32%) |
Nov 27, 2007 | 262.85 | 266.73 | 256.85 | 265.32 | 39,917 | +5.29(+2.04%) |
Nov 26, 2007 | 271.32 | 272.73 | 259.32 | 260.03 | 43,494 | -3.53(-1.34%) |
Nov 23, 2007 | 262.50 | 266.03 | 259.32 | 263.56 | 7,649 | +3.53(+1.36%) |
Nov 21, 2007 | 252.62 | 260.03 | 250.50 | 260.03 | 33,348 | +4.59(+1.80%) |
Nov 20, 2007 | 266.73 | 267.79 | 251.21 | 255.44 | 79,249 | -19.41(-7.06%) |
Nov 19, 2007 | 282.26 | 282.96 | 272.02 | 274.85 | 27,039 | -9.88(-3.47%) |
Nov 16, 2007 | 294.25 | 294.25 | 280.85 | 284.73 | 33,606 | -8.47(-2.89%) |
Nov 15, 2007 | 288.96 | 294.25 | 284.37 | 293.19 | 35,734 | +3.53(+1.22%) |
Nov 14, 2007 | 288.61 | 293.55 | 287.20 | 289.67 | 33,475 | +2.82(+0.98%) |
Nov 13, 2007 | 278.73 | 288.96 | 276.96 | 286.84 | 34,156 | +10.58(+3.83%) |
Nov 12, 2007 | 276.96 | 278.73 | 273.79 | 276.26 | 55,838 | -1.41(-0.51%) |
Nov 09, 2007 | 267.09 | 279.43 | 267.09 | 277.67 | 47,761 | +7.41(+2.74%) |
Nov 08, 2007 | 282.26 | 285.79 | 264.62 | 270.26 | 127,279 | -10.23(-3.65%) |
Nov 07, 2007 | 298.13 | 299.55 | 280.49 | 280.49 | 65,784 | -23.29(-7.67%) |
Nov 06, 2007 | 278.38 | 304.49 | 278.38 | 303.78 | 35,129 | -3.53(-1.15%) |
Nov 05, 2007 | 306.25 | 307.66 | 300.25 | 307.31 | 45,286 | -2.47(-0.80%) |
Nov 02, 2007 | 315.77 | 315.77 | 301.66 | 309.78 | 61,912 | -9.88(-3.09%) |
Nov 01, 2007 | 338.36 | 338.36 | 258.62 | 319.66 | 66,109 | -27.52(-7.93%) |
Oct 31, 2007 | 347.53 | 353.88 | 344.00 | 347.18 | 27,146 | -0.35(-0.10%) |
Oct 30, 2007 | 342.59 | 359.17 | 340.82 | 347.53 | 25,310 | +4.23(+1.23%) |
Oct 29, 2007 | 346.82 | 350.00 | 342.24 | 343.30 | 11,243 | -2.47(-0.71%) |
Oct 26, 2007 | 345.76 | 351.41 | 340.12 | 345.76 | 16,580 | +0.71(+0.20%) |
Oct 25, 2007 | 343.30 | 347.18 | 340.47 | 345.06 | 18,394 | +2.47(+0.72%) |
Oct 24, 2007 | 346.47 | 346.47 | 337.30 | 342.59 | 31,976 | -5.65(-1.62%) |
Oct 23, 2007 | 348.94 | 350.00 | 339.77 | 348.24 | 23,912 | +2.12(+0.61%) |
Oct 22, 2007 | 340.12 | 349.29 | 338.71 | 346.12 | 42,979 | +2.47(+0.72%) |
Oct 19, 2007 | 353.88 | 356.35 | 342.24 | 343.65 | 33,359 | -10.94(-3.08%) |
Oct 18, 2007 | 353.53 | 362.00 | 349.65 | 354.58 | 27,498 | -1.76(-0.50%) |
Oct 17, 2007 | 360.94 | 360.94 | 348.59 | 356.35 | 26,509 | -0.71(-0.20%) |
Oct 16, 2007 | 367.99 | 369.40 | 356.35 | 357.06 | 26,801 | -11.29(-3.07%) |
Oct 15, 2007 | 372.23 | 372.23 | 365.52 | 368.35 | 19,400 | -4.59(-1.23%) |
Oct 12, 2007 | 371.17 | 373.99 | 369.05 | 372.93 | 24,329 | +1.76(+0.48%) |
Oct 11, 2007 | 374.34 | 376.81 | 369.76 | 371.17 | 28,932 | +0.71(+0.19%) |
Oct 10, 2007 | 367.29 | 371.87 | 365.52 | 370.46 | 25,675 | +3.88(+1.06%) |
Oct 09, 2007 | 367.64 | 372.23 | 365.17 | 366.58 | 24,482 | -0.35(-0.10%) |
Oct 08, 2007 | 369.40 | 370.11 | 365.88 | 366.93 | 23,292 | -3.88(-1.05%) |
Oct 05, 2007 | 372.58 | 376.11 | 366.93 | 370.81 | 34,643 | +2.82(+0.77%) |
Oct 04, 2007 | 370.11 | 370.11 | 363.41 | 367.99 | 15,571 | -1.76(-0.48%) |
Oct 03, 2007 | 367.64 | 370.46 | 367.29 | 369.76 | 35,315 | -0.70(-0.19%) |
Oct 02, 2007 | 365.52 | 372.58 | 364.82 | 370.46 | 23,286 | +6.70(+1.84%) |
Oct 01, 2007 | 353.88 | 367.64 | 351.76 | 363.76 | 25,321 | +9.17(+2.59%) |
Sep 28, 2007 | 359.88 | 360.94 | 352.47 | 354.58 | 24,258 | -6.00(-1.66%) |
Sep 27, 2007 | 358.11 | 366.93 | 356.35 | 360.58 | 18,771 | +4.94(+1.39%) |
Sep 26, 2007 | 358.82 | 362.00 | 352.82 | 355.64 | 24,335 | -5.64(-1.56%) |
Sep 25, 2007 | 362.70 | 363.05 | 357.41 | 361.29 | 28,836 | -2.12(-0.58%) |
Sep 24, 2007 | 359.52 | 365.52 | 358.47 | 363.41 | 23,252 | +4.23(+1.18%) |
Sep 21, 2007 | 360.58 | 363.05 | 356.00 | 359.17 | 32,840 | +2.12(+0.59%) |
Sep 20, 2007 | 366.23 | 367.99 | 355.64 | 357.06 | 18,227 | -8.12(-2.22%) |
Sep 19, 2007 | 364.11 | 376.11 | 363.76 | 365.17 | 45,306 | +5.65(+1.57%) |
Sep 18, 2007 | 352.82 | 364.82 | 350.00 | 359.52 | 25,783 | +6.70(+1.90%) |
Sep 17, 2007 | 354.58 | 357.76 | 350.00 | 352.82 | 13,607 | -1.76(-0.50%) |
Sep 14, 2007 | 354.58 | 358.82 | 352.47 | 354.58 | 26,877 | -3.88(-1.08%) |
Sep 13, 2007 | 361.64 | 364.11 | 356.70 | 358.47 | 30,301 | -1.76(-0.49%) |
Sep 12, 2007 | 359.88 | 361.64 | 356.00 | 360.23 | 24,309 | -0.71(-0.20%) |
Sep 11, 2007 | 359.17 | 363.05 | 358.11 | 360.94 | 12,935 | +2.82(+0.79%) |
Sep 10, 2007 | 362.00 | 364.11 | 351.06 | 358.11 | 10,889 | -2.47(-0.69%) |
Sep 07, 2007 | 364.46 | 365.52 | 357.76 | 360.58 | 14,962 | -10.58(-2.85%) |
Sep 06, 2007 | 376.46 | 377.17 | 367.99 | 371.17 | 10,146 | -4.59(-1.22%) |
Sep 05, 2007 | 380.69 | 380.69 | 373.99 | 375.75 | 20,392 | -7.41(-1.93%) |
Sep 04, 2007 | 382.11 | 386.34 | 379.99 | 383.16 | 17,513 | -1.76(-0.46%) |
Aug 31, 2007 | 386.34 | 387.40 | 380.69 | 384.93 | 36,242 | +9.17(+2.44%) |
Aug 30, 2007 | 374.70 | 378.93 | 371.87 | 375.75 | 17,181 | -1.76(-0.47%) |
Aug 29, 2007 | 373.64 | 378.22 | 366.93 | 377.52 | 17,660 | +7.41(+2.00%) |
Aug 28, 2007 | 372.58 | 375.75 | 366.23 | 370.11 | 22,186 | -5.29(-1.41%) |
Aug 27, 2007 | 377.17 | 381.40 | 374.34 | 375.40 | 16,583 | -2.12(-0.56%) |
Aug 24, 2007 | 376.46 | 379.99 | 372.58 | 377.52 | 13,508 | +1.76(+0.47%) |
Aug 23, 2007 | 382.11 | 384.22 | 372.23 | 375.75 | 13,814 | -5.64(-1.48%) |
Aug 22, 2007 | 376.11 | 382.46 | 373.29 | 381.40 | 14,590 | +9.53(+2.56%) |
Aug 21, 2007 | 370.81 | 377.52 | 367.29 | 371.87 | 34,354 | +4.23(+1.15%) |
Aug 20, 2007 | 360.23 | 371.87 | 359.88 | 367.64 | 17,663 | +8.12(+2.26%) |
Aug 17, 2007 | 371.52 | 375.40 | 355.64 | 359.52 | 30,057 | +5.29(+1.49%) |
Aug 16, 2007 | 345.41 | 360.58 | 341.53 | 354.23 | 48,857 | +8.11(+2.34%) |
Aug 15, 2007 | 345.76 | 360.58 | 344.00 | 346.12 | 24,145 | +0.35(+0.10%) |
Aug 14, 2007 | 362.70 | 362.70 | 345.41 | 345.76 | 26,353 | -15.88(-4.39%) |
Aug 13, 2007 | 353.53 | 369.76 | 352.82 | 361.64 | 41,718 | +10.94(+3.12%) |
Aug 10, 2007 | 346.47 | 352.82 | 335.89 | 350.70 | 41,525 | -4.94(-1.39%) |
Aug 09, 2007 | 350.00 | 367.64 | 344.00 | 355.64 | 48,582 | -2.82(-0.79%) |
Aug 08, 2007 | 358.11 | 367.29 | 347.88 | 358.47 | 46,527 | +4.94(+1.40%) |
Aug 07, 2007 | 350.00 | 359.88 | 345.41 | 353.53 | 33,796 | +0.71(+0.20%) |
Aug 06, 2007 | 348.24 | 352.82 | 328.48 | 352.82 | 52,179 | +6.00(+1.73%) |
Aug 03, 2007 | 348.94 | 375.05 | 346.12 | 346.82 | 74,184 | -28.23(-7.53%) |
Aug 02, 2007 | 366.23 | 379.46 | 361.64 | 375.05 | 70,749 | +13.41(+3.71%) |
Aug 01, 2007 | 356.35 | 362.70 | 346.47 | 361.64 | 38,175 | +1.06(+0.29%) |
Jul 31, 2007 | 371.52 | 377.17 | 356.00 | 360.58 | 36,823 | -6.70(-1.83%) |
Jul 30, 2007 | 365.17 | 370.46 | 358.47 | 367.29 | 27,648 | +2.12(+0.58%) |
Jul 27, 2007 | 372.93 | 379.28 | 364.82 | 365.17 | 46,210 | -13.41(-3.54%) |
Jul 26, 2007 | 390.93 | 394.45 | 372.58 | 378.58 | 46,023 | -19.76(-4.96%) |
Jul 25, 2007 | 407.16 | 410.68 | 380.69 | 398.33 | 39,487 | -6.00(-1.48%) |
Jul 24, 2007 | 413.51 | 416.68 | 403.98 | 404.33 | 38,603 | -11.64(-2.80%) |
Jul 23, 2007 | 423.38 | 424.27 | 407.51 | 415.98 | 26,752 | -4.23(-1.01%) |
Jul 20, 2007 | 423.74 | 424.44 | 416.33 | 420.21 | 39,419 | -6.70(-1.57%) |
Jul 19, 2007 | 427.27 | 430.44 | 425.15 | 426.91 | 22,246 | -0.71(-0.16%) |
Jul 18, 2007 | 427.27 | 429.03 | 420.21 | 427.62 | 36,029 | -2.82(-0.66%) |
Jul 17, 2007 | 427.97 | 432.56 | 427.62 | 430.44 | 27,931 | +3.88(+0.91%) |
Jul 16, 2007 | 433.62 | 433.62 | 425.15 | 426.56 | 17,586 | -7.41(-1.71%) |
Jul 13, 2007 | 432.56 | 435.38 | 428.32 | 433.97 | 23,096 | +1.41(+0.33%) |
Jul 12, 2007 | 431.50 | 434.68 | 426.56 | 432.56 | 30,516 | +3.18(+0.74%) |
Jul 11, 2007 | 429.38 | 430.09 | 423.03 | 429.38 | 23,955 | -0.71(-0.16%) |
Jul 10, 2007 | 437.50 | 449.85 | 428.68 | 430.09 | 53,551 | -12.00(-2.71%) |
Jul 09, 2007 | 442.44 | 445.61 | 441.03 | 442.08 | 29,796 | -1.06(-0.24%) |
Jul 06, 2007 | 446.32 | 447.73 | 439.62 | 443.14 | 29,309 | -2.12(-0.48%) |
Jul 05, 2007 | 443.85 | 453.02 | 430.44 | 445.26 | 40,609 | +18.70(+4.38%) |
Jul 03, 2007 | 427.97 | 428.44 | 421.62 | 426.56 | 10,909 | +0.71(+0.17%) |
Jul 02, 2007 | 417.74 | 426.21 | 416.33 | 425.86 | 30,908 | +10.94(+2.64%) |
Jun 29, 2007 | 415.62 | 419.50 | 412.80 | 414.92 | 26,979 | +2.12(+0.51%) |
Jun 28, 2007 | 420.56 | 421.97 | 412.45 | 412.80 | 25,571 | -8.12(-1.93%) |
Jun 27, 2007 | 415.62 | 423.03 | 409.62 | 420.92 | 30,681 | +0.71(+0.17%) |
Jun 26, 2007 | 420.56 | 422.33 | 414.92 | 420.21 | 31,710 | +1.06(+0.25%) |
Jun 25, 2007 | 425.15 | 425.15 | 418.09 | 419.15 | 38,115 | -6.00(-1.41%) |
Jun 22, 2007 | 423.38 | 425.50 | 414.56 | 425.15 | 68,179 | +1.76(+0.42%) |
Jun 21, 2007 | 408.92 | 424.44 | 403.98 | 423.38 | 45,836 | +12.35(+3.00%) |
Jun 20, 2007 | 413.15 | 413.15 | 407.86 | 411.04 | 28,997 | -1.41(-0.34%) |
Jun 19, 2007 | 405.04 | 412.45 | 403.27 | 412.45 | 46,641 | +5.64(+1.39%) |
Jun 18, 2007 | 411.39 | 413.15 | 400.45 | 406.80 | 24,598 | -4.59(-1.11%) |
Jun 15, 2007 | 424.09 | 424.09 | 409.62 | 411.39 | 49,656 | -1.76(-0.43%) |
Jun 14, 2007 | 419.86 | 421.62 | 411.39 | 413.15 | 21,336 | -6.00(-1.43%) |
Jun 13, 2007 | 411.74 | 420.21 | 409.27 | 419.15 | 34,178 | +7.41(+1.80%) |
Jun 12, 2007 | 422.33 | 422.33 | 410.33 | 411.74 | 24,576 | -10.58(-2.51%) |
Jun 11, 2007 | 420.56 | 424.44 | 417.04 | 422.33 | 16,353 | -0.35(-0.08%) |
Jun 08, 2007 | 418.45 | 424.80 | 415.62 | 422.68 | 19,284 | +4.23(+1.01%) |
Jun 07, 2007 | 423.74 | 425.86 | 413.15 | 418.45 | 29,232 | -6.35(-1.50%) |
Jun 06, 2007 | 425.15 | 426.91 | 423.38 | 424.80 | 16,254 | -3.88(-0.91%) |
Jun 05, 2007 | 433.62 | 436.79 | 423.38 | 428.68 | 35,153 | -8.82(-2.02%) |
Jun 04, 2007 | 436.44 | 437.85 | 434.68 | 437.50 | 12,875 | +0.35(+0.08%) |