Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 122.61 | 123.14 | 118.14 | 122.08 | 24,990 | -0.53(-0.43%) |
May 29, 2008 | 120.16 | 124.11 | 120.14 | 122.61 | 13,564 | +1.94(+1.61%) |
May 28, 2008 | 120.22 | 120.93 | 118.45 | 120.67 | 7,630 | +0.45(+0.37%) |
May 27, 2008 | 116.85 | 120.31 | 116.33 | 120.22 | 12,434 | +3.37(+2.89%) |
May 26, 2008 | 116.42 | 117.47 | 115.00 | 116.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 116.42 | 117.47 | 115.00 | 116.85 | 5,934 | -0.25(-0.21%) |
May 22, 2008 | 116.72 | 118.57 | 116.10 | 117.10 | 11,869 | +0.38(+0.32%) |
May 21, 2008 | 119.67 | 119.67 | 115.43 | 116.72 | 12,434 | -2.42(-2.03%) |
May 20, 2008 | 119.17 | 119.61 | 117.14 | 119.14 | 15,260 | -1.09(-0.91%) |
May 19, 2008 | 121.97 | 121.97 | 119.25 | 120.23 | 14,333 | -2.36(-1.93%) |
May 16, 2008 | 125.97 | 125.97 | 121.64 | 122.59 | 19,541 | -2.05(-1.65%) |
May 15, 2008 | 126.68 | 127.30 | 123.59 | 124.65 | 9,891 | -2.64(-2.07%) |
May 14, 2008 | 127.30 | 130.39 | 127.28 | 127.28 | 18,086 | +0.51(+0.40%) |
May 13, 2008 | 123.68 | 128.01 | 122.43 | 126.77 | 17,238 | +2.48(+2.00%) |
May 12, 2008 | 121.03 | 124.41 | 119.79 | 124.29 | 13,533 | +3.88(+3.22%) |
May 09, 2008 | 119.60 | 121.02 | 116.77 | 120.41 | 4,804 | +0.89(+0.75%) |
May 08, 2008 | 122.06 | 122.06 | 118.90 | 119.52 | 26,847 | -1.86(-1.53%) |
May 07, 2008 | 124.93 | 126.15 | 120.82 | 121.37 | 24,303 | -4.25(-3.38%) |
May 06, 2008 | 123.39 | 126.49 | 123.39 | 125.62 | 16,673 | +1.63(+1.32%) |
May 05, 2008 | 126.24 | 126.24 | 120.76 | 123.99 | 19,216 | -1.63(-1.30%) |
May 02, 2008 | 129.06 | 130.92 | 125.62 | 125.62 | 12,999 | -4.07(-3.14%) |
May 01, 2008 | 126.70 | 131.55 | 126.70 | 129.69 | 23,738 | +3.61(+2.86%) |
Apr 30, 2008 | 126.79 | 131.74 | 124.56 | 126.08 | 28,260 | -0.09(-0.07%) |
Apr 29, 2008 | 129.85 | 129.85 | 125.00 | 126.17 | 12,999 | -3.16(-2.45%) |
Apr 28, 2008 | 126.95 | 129.95 | 126.33 | 129.33 | 13,502 | +1.76(+1.38%) |
Apr 25, 2008 | 132.09 | 132.70 | 125.80 | 127.57 | 33,623 | -4.25(-3.22%) |
Apr 24, 2008 | 124.82 | 131.85 | 123.89 | 131.81 | 16,956 | +6.37(+5.08%) |
Apr 23, 2008 | 123.97 | 126.44 | 122.79 | 125.44 | 19,782 | +1.75(+1.42%) |
Apr 22, 2008 | 125.57 | 127.43 | 122.62 | 123.69 | 24,507 | -2.23(-1.77%) |
Apr 21, 2008 | 131.28 | 131.90 | 123.86 | 125.92 | 30,520 | -6.70(-5.06%) |
Apr 18, 2008 | 132.52 | 134.64 | 131.28 | 132.62 | 22,890 | +1.69(+1.29%) |
Apr 17, 2008 | 130.34 | 133.13 | 129.87 | 130.93 | 21,214 | -0.08(-0.06%) |
Apr 16, 2008 | 123.31 | 132.85 | 123.31 | 131.01 | 29,331 | +8.23(+6.70%) |
Apr 15, 2008 | 120.96 | 122.81 | 119.07 | 122.78 | 17,238 | +2.45(+2.03%) |
Apr 14, 2008 | 120.84 | 122.82 | 119.72 | 120.34 | 16,390 | -0.62(-0.51%) |
Apr 11, 2008 | 125.62 | 125.62 | 120.96 | 120.96 | 137,626 | -6.04(-4.76%) |
Apr 10, 2008 | 127.12 | 129.78 | 115.71 | 127.00 | 20,347 | +0.34(+0.27%) |
Apr 09, 2008 | 127.74 | 128.10 | 125.38 | 126.66 | 11,304 | -2.05(-1.59%) |
Apr 08, 2008 | 128.44 | 129.13 | 124.37 | 128.72 | 16,673 | -0.24(-0.19%) |
Apr 07, 2008 | 132.68 | 135.44 | 127.99 | 128.96 | 15,825 | -3.37(-2.55%) |
Apr 04, 2008 | 136.59 | 137.21 | 131.69 | 132.32 | 20,064 | -4.26(-3.12%) |
Apr 03, 2008 | 133.84 | 137.08 | 132.45 | 136.59 | 27,977 | +2.40(+1.79%) |
Apr 02, 2008 | 131.40 | 134.19 | 130.52 | 134.19 | 14,695 | +2.43(+1.85%) |
Apr 01, 2008 | 125.97 | 131.98 | 125.97 | 131.76 | 26,564 | +6.32(+5.03%) |
Mar 31, 2008 | 127.56 | 131.67 | 125.44 | 125.44 | 28,542 | -2.51(-1.96%) |
Mar 28, 2008 | 130.97 | 131.37 | 127.95 | 127.95 | 7,065 | -2.50(-1.91%) |
Mar 27, 2008 | 129.31 | 130.45 | 128.59 | 130.45 | 10,456 | +0.62(+0.48%) |
Mar 26, 2008 | 129.62 | 129.83 | 126.48 | 129.83 | 18,369 | -0.28(-0.21%) |
Mar 25, 2008 | 124.38 | 130.11 | 122.65 | 130.11 | 14,130 | +6.22(+5.02%) |
Mar 24, 2008 | 133.23 | 133.23 | 123.27 | 123.89 | 45,498 | -8.81(-6.64%) |
Mar 21, 2008 | 130.93 | 133.31 | 129.51 | 132.70 | 80,258 | +0.00(+0.00%) |
Mar 20, 2008 | 130.93 | 133.31 | 129.51 | 132.70 | 80,258 | +5.51(+4.33%) |
Mar 19, 2008 | 126.86 | 129.16 | 126.86 | 127.19 | 24,303 | +0.33(+0.26%) |
Mar 18, 2008 | 124.56 | 126.86 | 123.26 | 126.86 | 35,607 | +5.68(+4.68%) |
Mar 17, 2008 | 118.54 | 121.32 | 117.60 | 121.18 | 18,086 | +2.34(+1.97%) |
Mar 14, 2008 | 119.08 | 120.54 | 116.42 | 118.84 | 34,759 | -0.46(-0.39%) |
Mar 13, 2008 | 115.83 | 119.30 | 112.88 | 119.30 | 65,280 | +2.76(+2.37%) |
Mar 12, 2008 | 113.40 | 118.63 | 113.40 | 116.54 | 32,216 | +0.58(+0.50%) |
Mar 11, 2008 | 108.99 | 115.96 | 108.02 | 115.96 | 38,151 | +8.88(+8.29%) |
Mar 10, 2008 | 109.51 | 109.78 | 106.42 | 107.08 | 13,564 | -2.69(-2.45%) |
Mar 07, 2008 | 110.23 | 111.73 | 108.81 | 109.78 | 12,999 | -0.80(-0.73%) |
Mar 06, 2008 | 110.42 | 111.14 | 110.23 | 110.58 | 29,673 | -0.24(-0.21%) |
Mar 05, 2008 | 110.03 | 110.82 | 109.69 | 110.82 | 30,238 | +0.44(+0.40%) |
Mar 04, 2008 | 107.93 | 112.61 | 107.07 | 110.38 | 39,846 | +1.92(+1.77%) |
Mar 03, 2008 | 107.02 | 109.65 | 104.75 | 108.46 | 38,433 | +1.43(+1.34%) |
Feb 29, 2008 | 106.26 | 110.84 | 105.46 | 107.02 | 56,237 | +0.15(+0.14%) |
Feb 28, 2008 | 109.86 | 110.05 | 105.98 | 106.87 | 59,911 | -3.42(-3.11%) |
Feb 27, 2008 | 111.11 | 114.03 | 109.69 | 110.30 | 18,369 | -1.38(-1.24%) |
Feb 26, 2008 | 116.24 | 116.60 | 109.85 | 111.68 | 44,650 | -4.03(-3.49%) |
Feb 25, 2008 | 110.49 | 115.71 | 110.49 | 115.71 | 23,173 | +5.66(+5.14%) |
Feb 22, 2008 | 110.87 | 111.82 | 108.46 | 110.05 | 32,781 | -1.44(-1.30%) |
Feb 21, 2008 | 116.99 | 117.02 | 111.42 | 111.49 | 23,455 | -4.90(-4.21%) |
Feb 20, 2008 | 112.74 | 117.02 | 112.69 | 116.40 | 17,803 | +3.09(+2.73%) |
Feb 19, 2008 | 117.13 | 117.83 | 112.61 | 113.31 | 24,586 | -2.41(-2.08%) |
Feb 18, 2008 | 116.17 | 116.17 | 114.92 | 115.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 116.17 | 116.17 | 114.92 | 115.71 | 8,760 | -0.46(-0.40%) |
Feb 14, 2008 | 121.46 | 121.46 | 115.80 | 116.17 | 34,477 | -5.63(-4.62%) |
Feb 13, 2008 | 121.00 | 122.70 | 116.16 | 121.80 | 33,064 | +1.73(+1.44%) |
Feb 12, 2008 | 122.64 | 123.79 | 119.43 | 120.06 | 27,694 | -2.19(-1.79%) |
Feb 11, 2008 | 118.45 | 122.94 | 116.86 | 122.26 | 34,194 | +3.34(+2.81%) |
Feb 08, 2008 | 117.06 | 119.45 | 115.15 | 118.92 | 49,455 | +0.52(+0.44%) |
Feb 07, 2008 | 113.41 | 118.81 | 110.95 | 118.40 | 23,738 | +4.02(+3.51%) |
Feb 06, 2008 | 116.06 | 119.07 | 113.52 | 114.38 | 29,955 | -0.95(-0.83%) |
Feb 05, 2008 | 119.25 | 119.25 | 115.00 | 115.34 | 13,847 | -5.70(-4.71%) |
Feb 04, 2008 | 121.69 | 124.17 | 120.22 | 121.04 | 14,412 | -1.23(-1.01%) |
Feb 01, 2008 | 124.23 | 126.08 | 119.34 | 122.27 | 27,412 | -1.61(-1.30%) |
Jan 31, 2008 | 121.62 | 126.08 | 121.62 | 123.89 | 19,499 | +1.91(+1.57%) |
Jan 30, 2008 | 120.33 | 123.94 | 117.89 | 121.97 | 36,455 | +1.04(+0.86%) |
Jan 29, 2008 | 124.81 | 124.81 | 119.69 | 120.93 | 25,151 | -3.37(-2.71%) |
Jan 28, 2008 | 124.56 | 126.77 | 120.05 | 124.30 | 33,629 | -1.32(-1.05%) |
Jan 25, 2008 | 119.07 | 125.62 | 113.48 | 125.62 | 31,933 | +7.24(+6.11%) |
Jan 24, 2008 | 123.13 | 123.13 | 116.77 | 118.38 | 36,172 | -4.41(-3.59%) |
Jan 23, 2008 | 112.17 | 122.97 | 112.17 | 122.79 | 52,281 | +7.43(+6.44%) |
Jan 22, 2008 | 109.69 | 118.81 | 109.08 | 115.36 | 70,367 | +2.82(+2.51%) |
Jan 21, 2008 | 111.11 | 115.00 | 111.11 | 112.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 111.11 | 115.00 | 111.11 | 112.53 | 35,325 | +0.68(+0.61%) |
Jan 17, 2008 | 119.78 | 119.78 | 111.82 | 111.85 | 43,803 | -7.34(-6.16%) |
Jan 16, 2008 | 114.22 | 120.68 | 114.22 | 119.20 | 23,173 | +4.90(+4.29%) |
Jan 15, 2008 | 113.27 | 114.30 | 112.70 | 114.30 | 6,499 | +0.01(+0.01%) |
Jan 14, 2008 | 115.89 | 115.89 | 112.08 | 114.29 | 11,021 | -1.15(-1.00%) |
Jan 11, 2008 | 117.13 | 119.07 | 114.83 | 115.44 | 15,543 | -2.04(-1.73%) |
Jan 10, 2008 | 113.70 | 120.84 | 113.61 | 117.48 | 25,151 | +3.42(+3.00%) |
Jan 09, 2008 | 114.75 | 115.71 | 111.83 | 114.06 | 14,977 | -0.24(-0.21%) |
Jan 08, 2008 | 118.98 | 120.84 | 114.30 | 114.30 | 19,782 | -3.63(-3.08%) |
Jan 07, 2008 | 119.43 | 120.58 | 117.48 | 117.92 | 26,281 | -0.27(-0.23%) |
Jan 04, 2008 | 123.49 | 123.75 | 116.33 | 118.19 | 48,607 | -5.40(-4.37%) |
Jan 03, 2008 | 128.36 | 130.84 | 123.58 | 123.58 | 20,629 | -4.78(-3.72%) |
Jan 02, 2008 | 124.50 | 129.51 | 124.50 | 128.36 | 28,825 | +3.36(+2.69%) |
Jan 01, 2008 | 127.74 | 127.74 | 122.43 | 125.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 127.74 | 127.74 | 122.43 | 125.00 | 37,585 | -2.89(-2.26%) |
Dec 28, 2007 | 130.45 | 130.45 | 127.89 | 127.89 | 14,977 | -2.32(-1.79%) |
Dec 27, 2007 | 135.40 | 135.40 | 130.13 | 130.22 | 24,586 | -4.69(-3.48%) |
Dec 26, 2007 | 134.64 | 138.27 | 134.64 | 134.91 | 23,455 | -0.92(-0.68%) |
Dec 24, 2007 | 137.30 | 137.91 | 135.00 | 135.83 | 9,891 | +0.37(+0.27%) |
Dec 21, 2007 | 130.93 | 136.15 | 130.93 | 135.46 | 62,172 | +8.25(+6.48%) |
Dec 20, 2007 | 128.63 | 129.87 | 124.82 | 127.21 | 37,020 | -0.99(-0.77%) |
Dec 19, 2007 | 123.12 | 129.46 | 123.12 | 128.20 | 35,325 | +5.76(+4.70%) |
Dec 18, 2007 | 126.95 | 127.03 | 121.37 | 122.44 | 74,324 | -3.26(-2.60%) |
Dec 17, 2007 | 130.59 | 130.59 | 125.30 | 125.70 | 33,064 | -5.51(-4.20%) |
Dec 14, 2007 | 134.67 | 135.28 | 131.21 | 131.21 | 42,107 | -3.59(-2.66%) |
Dec 13, 2007 | 131.99 | 136.24 | 131.37 | 134.81 | 39,846 | +1.60(+1.20%) |
Dec 12, 2007 | 137.17 | 139.16 | 132.81 | 133.21 | 43,520 | -2.19(-1.62%) |
Dec 11, 2007 | 140.46 | 140.46 | 134.47 | 135.40 | 77,715 | -5.15(-3.66%) |
Dec 10, 2007 | 144.86 | 144.86 | 136.10 | 140.55 | 99,192 | -0.09(-0.07%) |
Dec 07, 2007 | 140.84 | 141.34 | 138.07 | 140.64 | 73,476 | -0.19(-0.14%) |
Dec 06, 2007 | 139.24 | 142.35 | 136.77 | 140.84 | 53,976 | +2.09(+1.50%) |
Dec 05, 2007 | 134.91 | 140.13 | 134.82 | 138.75 | 61,041 | +4.90(+3.66%) |
Dec 04, 2007 | 135.54 | 136.16 | 133.16 | 133.85 | 31,086 | -2.23(-1.64%) |
Dec 03, 2007 | 137.35 | 137.35 | 135.47 | 136.07 | 35,325 | -1.81(-1.31%) |
Nov 30, 2007 | 139.22 | 139.84 | 136.94 | 137.88 | 52,846 | +0.07(+0.05%) |
Nov 29, 2007 | 134.27 | 139.13 | 134.27 | 137.81 | 50,726 | -0.62(-0.45%) |
Nov 28, 2007 | 131.25 | 138.64 | 131.25 | 138.43 | 51,998 | +7.85(+6.01%) |
Nov 27, 2007 | 124.42 | 130.57 | 124.42 | 130.57 | 37,526 | +2.30(+1.79%) |
Nov 26, 2007 | 133.62 | 134.63 | 127.72 | 128.27 | 20,347 | -6.02(-4.48%) |
Nov 23, 2007 | 131.55 | 134.32 | 130.93 | 134.29 | 13,564 | +3.75(+2.87%) |
Nov 21, 2007 | 132.70 | 133.31 | 129.51 | 130.54 | 51,715 | -3.37(-2.52%) |
Nov 20, 2007 | 133.40 | 135.69 | 132.08 | 133.91 | 42,390 | -0.39(-0.29%) |
Nov 19, 2007 | 136.68 | 136.68 | 133.40 | 134.29 | 40,513 | -3.27(-2.37%) |
Nov 16, 2007 | 140.04 | 140.66 | 135.84 | 137.56 | 77,432 | -2.95(-2.10%) |
Nov 15, 2007 | 135.91 | 140.52 | 133.19 | 140.52 | 103,149 | +5.19(+3.84%) |
Nov 14, 2007 | 133.78 | 136.63 | 133.69 | 135.32 | 89,301 | +2.22(+1.67%) |
Nov 13, 2007 | 127.92 | 133.98 | 127.92 | 133.10 | 50,868 | +6.05(+4.76%) |
Nov 12, 2007 | 126.35 | 129.38 | 124.41 | 127.05 | 57,170 | +0.20(+0.15%) |
Nov 09, 2007 | 127.42 | 127.42 | 124.20 | 126.86 | 14,412 | -2.34(-1.81%) |
Nov 08, 2007 | 129.81 | 129.81 | 126.47 | 129.19 | 43,803 | +0.04(+0.03%) |
Nov 07, 2007 | 127.74 | 130.48 | 125.65 | 129.16 | 37,585 | +0.00(+0.00%) |
Nov 06, 2007 | 129.48 | 130.21 | 127.20 | 129.16 | 44,933 | -0.13(-0.10%) |
Nov 05, 2007 | 131.19 | 131.53 | 128.45 | 129.28 | 51,150 | -3.23(-2.44%) |
Nov 02, 2007 | 138.94 | 139.56 | 131.10 | 132.52 | 71,498 | -5.75(-4.16%) |
Nov 01, 2007 | 141.01 | 141.63 | 138.27 | 138.27 | 92,693 | -3.96(-2.78%) |
Oct 31, 2007 | 141.22 | 142.60 | 139.47 | 142.23 | 44,085 | +1.30(+0.92%) |
Oct 30, 2007 | 139.77 | 140.93 | 138.88 | 140.93 | 25,434 | +0.75(+0.53%) |
Oct 29, 2007 | 140.57 | 140.57 | 138.80 | 140.19 | 52,281 | +1.19(+0.86%) |
Oct 26, 2007 | 138.00 | 139.59 | 137.38 | 139.00 | 25,151 | +2.15(+1.57%) |
Oct 25, 2007 | 134.44 | 137.68 | 134.44 | 136.85 | 28,542 | +3.13(+2.34%) |
Oct 24, 2007 | 131.83 | 133.77 | 130.22 | 133.72 | 20,629 | +1.26(+0.95%) |
Oct 23, 2007 | 133.79 | 134.41 | 129.99 | 132.46 | 48,607 | -0.65(-0.49%) |
Oct 22, 2007 | 133.97 | 133.97 | 130.04 | 133.10 | 38,151 | -1.56(-1.16%) |
Oct 19, 2007 | 141.20 | 141.20 | 133.58 | 134.66 | 36,455 | -6.26(-4.44%) |
Oct 18, 2007 | 138.25 | 141.67 | 137.02 | 140.92 | 19,216 | +2.12(+1.53%) |
Oct 17, 2007 | 137.86 | 138.80 | 133.62 | 138.80 | 33,912 | +2.00(+1.46%) |
Oct 16, 2007 | 140.29 | 140.84 | 136.80 | 136.80 | 26,847 | -3.49(-2.48%) |
Oct 15, 2007 | 146.44 | 146.44 | 139.56 | 140.29 | 29,955 | -6.50(-4.43%) |
Oct 12, 2007 | 147.88 | 148.65 | 146.79 | 146.79 | 15,825 | -1.39(-0.94%) |
Oct 11, 2007 | 148.54 | 148.94 | 147.46 | 148.18 | 25,151 | +0.09(+0.06%) |
Oct 10, 2007 | 149.47 | 149.47 | 146.71 | 148.09 | 26,564 | -0.92(-0.62%) |
Oct 09, 2007 | 147.76 | 149.61 | 146.72 | 149.01 | 44,368 | +1.68(+1.14%) |
Oct 08, 2007 | 146.23 | 148.08 | 145.61 | 147.33 | 21,195 | +0.48(+0.33%) |
Oct 05, 2007 | 142.82 | 146.85 | 141.50 | 146.85 | 28,542 | +4.73(+3.33%) |
Oct 04, 2007 | 140.68 | 142.20 | 140.34 | 142.12 | 27,129 | +2.16(+1.54%) |
Oct 03, 2007 | 137.30 | 140.43 | 137.30 | 139.97 | 42,672 | +2.14(+1.55%) |
Oct 02, 2007 | 137.27 | 138.36 | 136.73 | 137.83 | 31,651 | +0.56(+0.41%) |
Oct 01, 2007 | 137.83 | 137.83 | 136.94 | 137.27 | 43,803 | +0.86(+0.63%) |
Sep 28, 2007 | 137.12 | 137.72 | 135.51 | 136.41 | 33,064 | -0.18(-0.13%) |
Sep 27, 2007 | 134.33 | 137.37 | 134.33 | 136.59 | 24,303 | +2.59(+1.94%) |
Sep 26, 2007 | 136.38 | 136.38 | 119.09 | 134.00 | 22,890 | -1.97(-1.45%) |
Sep 25, 2007 | 136.29 | 137.52 | 135.66 | 135.97 | 12,434 | -0.99(-0.73%) |
Sep 24, 2007 | 137.77 | 138.39 | 136.71 | 136.96 | 29,107 | -0.37(-0.27%) |
Sep 21, 2007 | 139.06 | 140.66 | 137.33 | 137.33 | 59,346 | -1.12(-0.81%) |
Sep 20, 2007 | 137.69 | 139.77 | 137.69 | 138.45 | 23,455 | +0.76(+0.55%) |
Sep 19, 2007 | 134.25 | 137.69 | 134.25 | 137.69 | 36,455 | +4.10(+3.07%) |
Sep 18, 2007 | 129.72 | 133.93 | 129.72 | 133.58 | 35,042 | +4.38(+3.39%) |
Sep 17, 2007 | 130.40 | 130.40 | 128.49 | 129.20 | 57,933 | -1.19(-0.91%) |
Sep 14, 2007 | 127.67 | 130.40 | 125.81 | 130.40 | 32,781 | +2.03(+1.59%) |
Sep 13, 2007 | 125.85 | 128.80 | 124.06 | 128.36 | 37,020 | +2.87(+2.28%) |
Sep 12, 2007 | 127.60 | 128.22 | 124.26 | 125.50 | 27,977 | -2.69(-2.10%) |
Sep 11, 2007 | 128.62 | 129.77 | 126.86 | 128.18 | 41,259 | -0.27(-0.21%) |
Sep 10, 2007 | 134.18 | 136.83 | 126.55 | 128.45 | 67,824 | -5.41(-4.04%) |
Sep 07, 2007 | 138.53 | 138.53 | 133.86 | 133.86 | 37,585 | -5.20(-3.74%) |
Sep 06, 2007 | 139.00 | 139.69 | 138.97 | 139.06 | 33,912 | +0.07(+0.05%) |
Sep 05, 2007 | 141.28 | 141.28 | 138.98 | 139.00 | 11,304 | -2.88(-2.03%) |
Sep 04, 2007 | 141.13 | 141.99 | 140.51 | 141.88 | 18,086 | +0.42(+0.30%) |
Aug 31, 2007 | 140.57 | 141.54 | 140.13 | 141.45 | 27,412 | +2.13(+1.53%) |
Aug 30, 2007 | 138.38 | 140.88 | 138.38 | 139.33 | 29,955 | +0.24(+0.18%) |
Aug 29, 2007 | 139.06 | 139.77 | 138.32 | 139.08 | 35,325 | +0.25(+0.18%) |
Aug 28, 2007 | 139.81 | 141.49 | 138.84 | 138.84 | 22,608 | -1.62(-1.16%) |
Aug 27, 2007 | 141.38 | 141.38 | 139.77 | 140.46 | 8,195 | -1.08(-0.76%) |
Aug 24, 2007 | 137.65 | 141.54 | 137.65 | 141.54 | 20,629 | +3.54(+2.56%) |
Aug 23, 2007 | 138.14 | 138.76 | 136.68 | 138.00 | 9,043 | +0.27(+0.20%) |
Aug 22, 2007 | 135.54 | 138.45 | 135.54 | 137.73 | 14,977 | +2.56(+1.89%) |
Aug 21, 2007 | 133.76 | 135.17 | 133.75 | 135.17 | 9,891 | +1.06(+0.79%) |
Aug 20, 2007 | 134.47 | 134.73 | 132.60 | 134.11 | 18,651 | -0.25(-0.18%) |
Aug 17, 2007 | 135.53 | 136.15 | 128.45 | 134.36 | 46,346 | +1.84(+1.39%) |
Aug 16, 2007 | 127.95 | 132.52 | 127.95 | 132.52 | 32,781 | +4.57(+3.57%) |
Aug 15, 2007 | 127.76 | 128.96 | 125.91 | 127.95 | 32,499 | -0.25(-0.19%) |
Aug 14, 2007 | 131.81 | 131.81 | 128.10 | 128.20 | 20,347 | -3.66(-2.78%) |
Aug 13, 2007 | 134.20 | 134.20 | 129.87 | 131.86 | 38,151 | -0.74(-0.56%) |
Aug 10, 2007 | 125.27 | 134.73 | 124.03 | 132.60 | 79,976 | +6.99(+5.56%) |
Aug 09, 2007 | 122.00 | 126.13 | 121.38 | 125.62 | 33,346 | +2.92(+2.38%) |
Aug 08, 2007 | 120.10 | 123.59 | 120.10 | 122.70 | 48,889 | +3.22(+2.69%) |
Aug 07, 2007 | 118.82 | 120.49 | 117.59 | 119.48 | 32,499 | -0.04(-0.03%) |
Aug 06, 2007 | 122.52 | 122.52 | 116.77 | 119.52 | 47,194 | -3.09(-2.52%) |
Aug 03, 2007 | 123.11 | 126.13 | 122.61 | 122.61 | 34,477 | -3.52(-2.79%) |
Aug 02, 2007 | 124.98 | 126.15 | 123.66 | 126.13 | 20,064 | +1.31(+1.05%) |
Aug 01, 2007 | 125.19 | 125.97 | 117.51 | 124.82 | 68,672 | -0.48(-0.39%) |
Jul 31, 2007 | 123.89 | 126.19 | 122.26 | 125.30 | 82,236 | +1.76(+1.43%) |
Jul 30, 2007 | 120.21 | 124.81 | 117.91 | 123.54 | 52,563 | +3.33(+2.77%) |
Jul 27, 2007 | 123.85 | 124.11 | 118.36 | 120.21 | 70,650 | -3.64(-2.94%) |
Jul 26, 2007 | 127.74 | 128.10 | 116.81 | 123.85 | 88,171 | -5.75(-4.44%) |
Jul 25, 2007 | 131.26 | 132.34 | 125.81 | 129.60 | 66,693 | -0.97(-0.75%) |
Jul 24, 2007 | 136.27 | 136.24 | 128.94 | 130.57 | 69,519 | -6.37(-4.65%) |
Jul 23, 2007 | 139.33 | 139.77 | 136.57 | 136.94 | 24,868 | -1.94(-1.40%) |
Jul 20, 2007 | 141.99 | 142.87 | 138.44 | 138.88 | 42,390 | -3.54(-2.49%) |
Jul 19, 2007 | 141.90 | 142.60 | 141.83 | 142.43 | 9,043 | +0.00(+0.00%) |
Jul 18, 2007 | 143.05 | 143.05 | 140.48 | 142.43 | 20,064 | -0.97(-0.68%) |
Jul 17, 2007 | 141.90 | 144.02 | 141.90 | 143.40 | 15,543 | +1.82(+1.29%) |
Jul 16, 2007 | 141.72 | 142.69 | 140.84 | 141.58 | 22,325 | -0.57(-0.40%) |
Jul 13, 2007 | 142.23 | 142.37 | 141.35 | 142.14 | 10,173 | +0.34(+0.24%) |
Jul 12, 2007 | 142.59 | 144.80 | 140.92 | 141.81 | 40,694 | -0.09(-0.06%) |
Jul 11, 2007 | 143.13 | 143.13 | 140.48 | 141.90 | 23,173 | -1.68(-1.17%) |
Jul 10, 2007 | 147.28 | 147.28 | 142.91 | 143.58 | 20,629 | -3.99(-2.70%) |
Jul 09, 2007 | 148.62 | 148.85 | 147.52 | 147.56 | 5,369 | -1.50(-1.01%) |
Jul 06, 2007 | 148.27 | 149.68 | 147.38 | 149.06 | 9,608 | +0.80(+0.54%) |
Jul 05, 2007 | 147.56 | 150.39 | 147.56 | 148.27 | 26,281 | +0.66(+0.45%) |
Jul 03, 2007 | 146.59 | 147.60 | 146.28 | 147.60 | 3,391 | +1.46(+1.00%) |
Jul 02, 2007 | 143.72 | 146.57 | 143.31 | 146.14 | 28,825 | +3.10(+2.16%) |
Jun 29, 2007 | 143.73 | 145.79 | 141.73 | 143.05 | 35,890 | -0.11(-0.08%) |
Jun 28, 2007 | 144.02 | 145.26 | 142.72 | 143.16 | 27,412 | -1.39(-0.96%) |
Jun 27, 2007 | 140.38 | 144.96 | 139.93 | 144.55 | 32,216 | +3.50(+2.48%) |
Jun 26, 2007 | 139.42 | 142.65 | 139.42 | 141.05 | 48,607 | +2.38(+1.71%) |
Jun 25, 2007 | 142.28 | 142.28 | 137.26 | 138.68 | 68,389 | -4.12(-2.89%) |
Jun 22, 2007 | 143.12 | 143.56 | 140.39 | 142.80 | 80,823 | -0.67(-0.47%) |
Jun 21, 2007 | 145.26 | 145.26 | 141.82 | 143.47 | 33,064 | -1.34(-0.93%) |
Jun 20, 2007 | 148.67 | 148.67 | 144.37 | 144.82 | 24,021 | -3.85(-2.59%) |
Jun 19, 2007 | 149.06 | 149.06 | 147.03 | 148.67 | 15,260 | -0.83(-0.56%) |
Jun 18, 2007 | 150.22 | 150.60 | 148.11 | 149.50 | 10,456 | -1.15(-0.76%) |
Jun 15, 2007 | 150.39 | 151.72 | 150.03 | 150.65 | 35,325 | +2.42(+1.64%) |
Jun 14, 2007 | 149.28 | 149.28 | 147.82 | 148.23 | 13,847 | -1.27(-0.85%) |
Jun 13, 2007 | 148.73 | 150.28 | 148.73 | 149.50 | 15,825 | +1.06(+0.71%) |
Jun 12, 2007 | 149.45 | 149.91 | 147.53 | 148.44 | 34,759 | -1.66(-1.11%) |
Jun 11, 2007 | 144.43 | 151.25 | 144.43 | 150.11 | 28,260 | +1.68(+1.13%) |
Jun 08, 2007 | 146.12 | 149.39 | 143.31 | 148.43 | 71,215 | +2.76(+1.90%) |
Jun 07, 2007 | 151.98 | 151.98 | 145.66 | 145.66 | 60,193 | -6.75(-4.43%) |
Jun 06, 2007 | 155.02 | 155.47 | 151.47 | 152.41 | 44,368 | -3.29(-2.11%) |
Jun 05, 2007 | 155.70 | 155.72 | 154.29 | 155.70 | 19,216 | -0.36(-0.23%) |
Jun 04, 2007 | 153.22 | 156.06 | 152.78 | 156.06 | 26,847 | +2.26(+1.47%) |