Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 148.63 | 150.08 | 147.89 | 148.63 | 369,420 | -1.03(-0.69%) |
Aug 28, 2008 | 145.11 | 149.66 | 144.56 | 149.66 | 466,460 | +3.97(+2.72%) |
Aug 27, 2008 | 141.96 | 146.37 | 140.76 | 145.69 | 439,520 | +3.59(+2.53%) |
Aug 26, 2008 | 141.71 | 142.75 | 139.32 | 142.10 | 478,958 | +0.74(+0.52%) |
Aug 25, 2008 | 145.38 | 145.38 | 141.36 | 141.36 | 541,813 | -4.57(-3.13%) |
Aug 22, 2008 | 145.32 | 146.39 | 142.91 | 145.93 | 424,175 | +1.27(+0.88%) |
Aug 21, 2008 | 140.51 | 145.22 | 140.51 | 144.67 | 365,542 | +0.58(+0.40%) |
Aug 20, 2008 | 141.90 | 145.33 | 140.39 | 144.09 | 570,906 | +1.64(+1.15%) |
Aug 19, 2008 | 141.96 | 143.67 | 139.84 | 142.44 | 640,750 | -1.44(-1.00%) |
Aug 18, 2008 | 148.26 | 148.73 | 143.83 | 143.88 | 344,619 | -4.38(-2.95%) |
Aug 15, 2008 | 149.72 | 152.04 | 146.58 | 148.26 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 149.15 | 152.50 | 146.36 | 148.81 | 2,220,195 | -1.81(-1.20%) |
Aug 13, 2008 | 153.66 | 154.18 | 149.80 | 150.62 | 759,130 | -3.02(-1.97%) |
Aug 12, 2008 | 157.01 | 160.03 | 152.08 | 153.64 | 1,027,233 | -4.23(-2.68%) |
Aug 11, 2008 | 151.88 | 158.29 | 149.76 | 157.87 | 1,012,979 | +5.59(+3.67%) |
Aug 08, 2008 | 148.00 | 154.59 | 147.27 | 152.28 | 455,002 | +3.69(+2.48%) |
Aug 07, 2008 | 152.05 | 152.65 | 146.92 | 148.59 | 674,118 | -4.39(-2.87%) |
Aug 06, 2008 | 155.99 | 156.06 | 151.66 | 152.98 | 542,861 | -3.18(-2.04%) |
Aug 05, 2008 | 148.53 | 156.16 | 148.53 | 156.16 | 1,003,691 | +7.42(+4.99%) |
Aug 04, 2008 | 149.06 | 150.93 | 146.75 | 148.74 | 544,826 | -1.31(-0.88%) |
Aug 01, 2008 | 148.81 | 151.16 | 144.87 | 150.05 | 829,635 | +1.79(+1.20%) |
Jul 31, 2008 | 149.14 | 151.36 | 147.81 | 148.26 | 609,652 | -3.28(-2.16%) |
Jul 30, 2008 | 151.85 | 154.96 | 145.95 | 151.54 | 732,785 | +0.21(+0.14%) |
Jul 29, 2008 | 151.34 | 151.34 | 143.68 | 151.34 | 870,112 | +8.04(+5.61%) |
Jul 28, 2008 | 148.76 | 151.26 | 143.04 | 143.30 | 828,281 | -6.06(-4.05%) |
Jul 25, 2008 | 145.21 | 150.57 | 143.29 | 149.35 | 734,606 | +4.31(+2.97%) |
Jul 24, 2008 | 153.19 | 153.19 | 144.28 | 145.04 | 1,020,819 | -7.23(-4.75%) |
Jul 23, 2008 | 148.56 | 153.68 | 147.21 | 152.27 | 1,401,326 | +1.13(+0.75%) |
Jul 22, 2008 | 145.04 | 151.15 | 139.60 | 151.15 | 1,264,392 | +5.28(+3.62%) |
Jul 21, 2008 | 148.50 | 152.56 | 143.89 | 145.86 | 1,091,149 | -3.28(-2.20%) |
Jul 18, 2008 | 142.24 | 152.49 | 139.91 | 149.15 | 2,446,226 | +6.66(+4.68%) |
Jul 17, 2008 | 131.35 | 147.53 | 126.84 | 142.48 | 3,743,364 | +20.05(+16.38%) |
Jul 16, 2008 | 112.48 | 123.04 | 111.00 | 122.43 | 3,591,302 | +10.11(+9.00%) |
Jul 15, 2008 | 113.06 | 115.77 | 106.87 | 112.33 | 2,156,495 | -1.68(-1.47%) |
Jul 14, 2008 | 120.67 | 122.47 | 113.78 | 114.00 | 978,730 | -5.53(-4.62%) |
Jul 11, 2008 | 115.92 | 121.03 | 114.73 | 119.53 | 1,703,070 | +1.20(+1.02%) |
Jul 10, 2008 | 115.11 | 121.79 | 113.71 | 118.33 | 1,354,065 | +4.29(+3.76%) |
Jul 09, 2008 | 119.08 | 120.08 | 113.58 | 114.04 | 1,238,207 | -5.04(-4.24%) |
Jul 08, 2008 | 111.11 | 119.08 | 110.39 | 119.08 | 1,160,559 | +6.73(+5.99%) |
Jul 07, 2008 | 116.30 | 117.55 | 111.00 | 112.35 | 1,597,963 | -3.67(-3.16%) |
Jul 04, 2008 | 115.90 | 116.29 | 112.89 | 116.01 | 858,942 | +0.00(+0.00%) |
Jul 03, 2008 | 115.90 | 116.29 | 112.89 | 116.01 | 858,942 | +1.01(+0.87%) |
Jul 02, 2008 | 121.77 | 123.15 | 114.13 | 115.01 | 1,765,017 | -5.43(-4.50%) |
Jul 01, 2008 | 118.87 | 122.25 | 116.52 | 120.43 | 1,504,875 | -0.66(-0.55%) |
Jun 30, 2008 | 124.57 | 124.57 | 117.58 | 121.10 | 1,446,529 | -0.41(-0.34%) |
Jun 27, 2008 | 124.89 | 125.38 | 120.83 | 121.51 | 4,260,703 | -2.12(-1.72%) |
Jun 26, 2008 | 127.25 | 127.63 | 123.37 | 123.63 | 940,050 | -6.05(-4.67%) |
Jun 25, 2008 | 132.42 | 134.39 | 128.79 | 129.68 | 1,082,633 | -3.13(-2.35%) |
Jun 24, 2008 | 138.67 | 138.67 | 131.15 | 132.81 | 1,067,651 | -3.72(-2.73%) |
Jun 23, 2008 | 140.00 | 141.01 | 135.03 | 136.53 | 1,081,359 | +1.75(+1.30%) |
Jun 20, 2008 | 139.71 | 140.08 | 132.78 | 134.78 | 852,877 | -6.18(-4.38%) |
Jun 19, 2008 | 139.91 | 141.31 | 136.67 | 140.96 | 769,012 | +0.73(+0.52%) |
Jun 18, 2008 | 138.71 | 142.76 | 138.21 | 140.23 | 697,693 | +0.25(+0.18%) |
Jun 17, 2008 | 143.84 | 145.58 | 139.23 | 139.98 | 581,804 | -2.80(-1.96%) |
Jun 16, 2008 | 142.84 | 144.94 | 140.26 | 142.78 | 664,785 | -1.07(-0.74%) |
Jun 13, 2008 | 140.60 | 143.84 | 138.87 | 143.84 | 786,907 | +4.99(+3.60%) |
Jun 12, 2008 | 139.57 | 142.45 | 137.32 | 138.85 | 944,764 | -0.03(-0.02%) |
Jun 11, 2008 | 144.55 | 144.56 | 138.75 | 138.88 | 711,900 | -6.15(-4.24%) |
Jun 10, 2008 | 145.58 | 147.42 | 143.63 | 145.04 | 635,031 | -1.31(-0.89%) |
Jun 09, 2008 | 146.10 | 148.83 | 143.70 | 146.34 | 378,067 | +0.27(+0.18%) |
Jun 06, 2008 | 151.01 | 151.08 | 146.08 | 146.08 | 395,876 | -6.85(-4.48%) |
Jun 05, 2008 | 148.81 | 152.92 | 148.81 | 152.92 | 535,499 | +5.12(+3.47%) |
Jun 04, 2008 | 148.46 | 150.06 | 147.14 | 147.80 | 581,478 | -0.90(-0.61%) |
Jun 03, 2008 | 149.99 | 150.80 | 146.22 | 148.70 | 853,145 | -1.90(-1.26%) |
Jun 02, 2008 | 153.12 | 153.12 | 147.95 | 150.60 | 392,923 | -3.33(-2.16%) |
May 30, 2008 | 152.57 | 155.65 | 152.40 | 153.93 | 414,784 | +2.39(+1.58%) |
May 29, 2008 | 146.86 | 153.59 | 146.43 | 151.54 | 529,252 | +4.17(+2.83%) |
May 28, 2008 | 147.78 | 147.88 | 144.34 | 147.37 | 284,876 | +0.54(+0.37%) |
May 27, 2008 | 142.96 | 146.89 | 142.41 | 146.83 | 532,916 | +4.17(+2.93%) |
May 26, 2008 | 139.40 | 145.08 | 139.40 | 142.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 139.40 | 145.08 | 139.40 | 142.66 | 971,660 | +3.52(+2.53%) |
May 22, 2008 | 136.42 | 140.18 | 135.88 | 139.13 | 469,181 | +1.76(+1.28%) |
May 21, 2008 | 141.62 | 141.79 | 136.58 | 137.37 | 302,669 | -4.02(-2.84%) |
May 20, 2008 | 144.63 | 144.63 | 139.76 | 141.38 | 603,220 | -4.52(-3.10%) |
May 19, 2008 | 148.46 | 150.47 | 144.91 | 145.90 | 399,806 | -2.16(-1.46%) |
May 16, 2008 | 149.93 | 149.93 | 146.08 | 148.05 | 255,680 | -1.85(-1.23%) |
May 15, 2008 | 145.88 | 150.06 | 144.94 | 149.90 | 349,369 | +4.02(+2.76%) |
May 14, 2008 | 146.38 | 148.61 | 145.50 | 145.88 | 551,467 | -1.05(-0.71%) |
May 13, 2008 | 148.96 | 148.97 | 144.80 | 146.92 | 590,612 | -0.75(-0.51%) |
May 12, 2008 | 146.56 | 149.90 | 145.73 | 147.68 | 935,073 | +2.63(+1.82%) |
May 09, 2008 | 146.40 | 148.30 | 143.40 | 145.04 | 219,330 | -1.66(-1.13%) |
May 08, 2008 | 146.74 | 147.03 | 143.67 | 146.71 | 371,335 | +1.56(+1.07%) |
May 07, 2008 | 150.83 | 150.83 | 144.50 | 145.15 | 686,327 | -4.65(-3.11%) |
May 06, 2008 | 148.12 | 150.61 | 144.21 | 149.80 | 1,018,027 | +2.43(+1.65%) |
May 05, 2008 | 145.39 | 150.52 | 145.36 | 147.37 | 569,834 | -0.58(-0.39%) |
May 02, 2008 | 146.41 | 148.86 | 144.50 | 147.95 | 527,486 | +2.95(+2.03%) |
May 01, 2008 | 137.00 | 145.41 | 137.00 | 145.00 | 752,523 | +6.95(+5.03%) |
Apr 30, 2008 | 139.91 | 140.75 | 137.46 | 138.06 | 609,832 | +0.68(+0.49%) |
Apr 29, 2008 | 138.20 | 138.82 | 135.77 | 137.38 | 474,324 | -1.28(-0.92%) |
Apr 28, 2008 | 138.61 | 140.04 | 136.49 | 138.66 | 363,401 | -0.46(-0.33%) |
Apr 25, 2008 | 139.84 | 141.41 | 135.63 | 139.12 | 437,575 | +0.57(+0.42%) |
Apr 24, 2008 | 131.22 | 139.03 | 131.22 | 138.54 | 744,553 | +6.15(+4.65%) |
Apr 23, 2008 | 132.39 | 133.89 | 130.54 | 132.39 | 385,105 | -0.73(-0.55%) |
Apr 22, 2008 | 136.74 | 137.32 | 131.17 | 133.12 | 827,062 | -4.99(-3.61%) |
Apr 21, 2008 | 136.89 | 140.10 | 136.59 | 138.10 | 548,024 | -1.70(-1.22%) |
Apr 18, 2008 | 141.59 | 143.97 | 139.10 | 139.81 | 1,254,076 | +1.61(+1.16%) |
Apr 17, 2008 | 138.03 | 138.69 | 135.27 | 138.20 | 1,013,832 | -2.33(-1.66%) |
Apr 16, 2008 | 138.21 | 142.48 | 137.49 | 140.53 | 1,198,503 | +0.14(+0.10%) |
Apr 15, 2008 | 140.39 | 141.20 | 135.46 | 140.38 | 1,077,117 | +1.60(+1.15%) |
Apr 14, 2008 | 141.62 | 142.27 | 137.69 | 138.78 | 545,308 | -3.18(-2.24%) |
Apr 11, 2008 | 142.32 | 146.95 | 141.01 | 141.96 | 847,657 | -8.82(-5.85%) |
Apr 10, 2008 | 149.75 | 153.11 | 148.98 | 150.78 | 311,058 | +0.77(+0.52%) |
Apr 09, 2008 | 151.92 | 152.77 | 147.09 | 150.01 | 612,941 | -2.03(-1.34%) |
Apr 08, 2008 | 150.54 | 154.85 | 149.05 | 152.04 | 725,101 | +1.72(+1.14%) |
Apr 07, 2008 | 154.62 | 155.43 | 150.32 | 150.32 | 454,530 | -0.18(-0.12%) |
Apr 04, 2008 | 151.71 | 154.09 | 148.58 | 150.50 | 644,787 | -2.26(-1.48%) |
Apr 03, 2008 | 148.98 | 154.20 | 146.10 | 152.76 | 558,450 | +3.00(+2.00%) |
Apr 02, 2008 | 150.85 | 151.52 | 145.62 | 149.76 | 873,212 | -1.07(-0.71%) |
Apr 01, 2008 | 142.31 | 151.26 | 142.31 | 150.83 | 1,139,311 | +11.14(+7.97%) |
Mar 31, 2008 | 136.32 | 142.44 | 135.16 | 139.69 | 476,842 | +3.27(+2.40%) |
Mar 28, 2008 | 136.84 | 142.99 | 136.42 | 136.42 | 815,453 | -2.13(-1.54%) |
Mar 27, 2008 | 144.78 | 147.03 | 138.20 | 138.56 | 1,594,341 | -12.71(-8.40%) |
Mar 26, 2008 | 154.42 | 155.31 | 150.18 | 151.27 | 670,771 | -3.84(-2.48%) |
Mar 25, 2008 | 151.96 | 158.01 | 150.65 | 155.11 | 873,168 | +1.50(+0.98%) |
Mar 24, 2008 | 137.02 | 158.67 | 133.96 | 153.62 | 2,269,362 | +12.61(+8.94%) |
Mar 21, 2008 | 129.98 | 141.88 | 127.35 | 141.01 | 1,288,615 | +0.00(+0.00%) |
Mar 20, 2008 | 129.98 | 141.88 | 127.35 | 141.01 | 1,288,615 | +10.99(+8.46%) |
Mar 19, 2008 | 133.41 | 135.81 | 129.50 | 130.01 | 2,384,801 | +2.17(+1.70%) |
Mar 18, 2008 | 124.00 | 128.02 | 119.77 | 127.84 | 1,282,644 | +6.64(+5.48%) |
Mar 17, 2008 | 118.70 | 122.74 | 113.38 | 121.20 | 1,305,194 | -1.26(-1.03%) |
Mar 14, 2008 | 130.02 | 130.02 | 121.26 | 122.46 | 796,596 | -5.12(-4.01%) |
Mar 13, 2008 | 122.88 | 129.10 | 120.11 | 127.58 | 1,297,649 | +2.05(+1.63%) |
Mar 12, 2008 | 129.31 | 132.27 | 125.10 | 125.53 | 751,487 | -3.20(-2.49%) |
Mar 11, 2008 | 125.20 | 128.73 | 123.49 | 128.73 | 859,987 | +7.22(+5.95%) |
Mar 10, 2008 | 124.90 | 126.86 | 121.06 | 121.51 | 690,037 | -4.08(-3.25%) |
Mar 07, 2008 | 126.41 | 130.44 | 123.72 | 125.58 | 1,276,714 | -0.98(-0.77%) |
Mar 06, 2008 | 136.66 | 136.66 | 125.89 | 126.56 | 1,317,260 | -11.93(-8.62%) |
Mar 05, 2008 | 136.76 | 140.38 | 134.77 | 138.50 | 1,402,487 | +2.38(+1.75%) |
Mar 04, 2008 | 130.33 | 136.59 | 130.33 | 136.11 | 1,096,668 | +4.67(+3.56%) |
Mar 03, 2008 | 131.02 | 131.75 | 125.69 | 131.44 | 1,384,359 | -0.77(-0.59%) |
Feb 29, 2008 | 134.88 | 134.88 | 131.56 | 132.22 | 763,081 | -2.70(-2.00%) |
Feb 28, 2008 | 138.27 | 138.96 | 134.39 | 134.92 | 487,579 | -2.81(-2.04%) |
Feb 27, 2008 | 133.69 | 140.05 | 133.34 | 137.72 | 642,662 | +2.36(+1.74%) |
Feb 26, 2008 | 129.31 | 137.51 | 129.31 | 135.36 | 822,353 | +2.96(+2.24%) |
Feb 25, 2008 | 126.36 | 133.19 | 125.37 | 132.40 | 714,195 | +5.43(+4.28%) |
Feb 22, 2008 | 128.59 | 129.11 | 122.66 | 126.97 | 1,164,188 | -1.68(-1.30%) |
Feb 21, 2008 | 129.99 | 132.20 | 128.20 | 128.64 | 435,127 | -1.92(-1.47%) |
Feb 20, 2008 | 126.23 | 132.35 | 123.72 | 130.57 | 975,365 | +1.70(+1.32%) |
Feb 19, 2008 | 135.81 | 136.31 | 123.27 | 128.87 | 3,540,693 | -5.08(-3.79%) |
Feb 18, 2008 | 135.12 | 135.13 | 131.28 | 133.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 135.12 | 135.13 | 131.28 | 133.94 | 617,821 | -1.95(-1.43%) |
Feb 14, 2008 | 141.48 | 143.03 | 135.51 | 135.90 | 1,065,637 | -5.03(-3.57%) |
Feb 13, 2008 | 141.88 | 142.93 | 139.31 | 140.92 | 543,937 | -0.46(-0.32%) |
Feb 12, 2008 | 138.20 | 142.42 | 138.20 | 141.38 | 532,022 | +3.08(+2.23%) |
Feb 11, 2008 | 140.94 | 140.94 | 137.11 | 138.30 | 546,966 | -1.88(-1.34%) |
Feb 08, 2008 | 140.66 | 142.91 | 139.35 | 140.19 | 485,530 | +0.14(+0.10%) |
Feb 07, 2008 | 140.37 | 141.79 | 139.24 | 140.05 | 838,102 | +0.09(+0.06%) |
Feb 06, 2008 | 142.73 | 145.84 | 139.19 | 139.96 | 761,001 | -3.48(-2.42%) |
Feb 05, 2008 | 148.12 | 149.04 | 143.41 | 143.44 | 781,319 | -6.94(-4.62%) |
Feb 04, 2008 | 148.79 | 150.76 | 147.38 | 150.38 | 482,421 | -0.51(-0.34%) |
Feb 01, 2008 | 152.73 | 152.73 | 147.64 | 150.89 | 1,016,205 | +0.10(+0.07%) |
Jan 31, 2008 | 143.51 | 151.27 | 143.51 | 150.79 | 684,851 | +3.01(+2.04%) |
Jan 30, 2008 | 143.82 | 158.72 | 143.82 | 147.78 | 1,558,813 | -2.36(-1.57%) |
Jan 29, 2008 | 145.59 | 150.32 | 145.11 | 150.14 | 808,894 | +6.08(+4.22%) |
Jan 28, 2008 | 142.34 | 144.88 | 140.08 | 144.06 | 433,808 | +1.72(+1.21%) |
Jan 25, 2008 | 147.34 | 149.17 | 141.98 | 142.34 | 642,022 | -3.73(-2.55%) |
Jan 24, 2008 | 145.91 | 150.05 | 143.95 | 146.07 | 993,276 | +3.76(+2.64%) |
Jan 23, 2008 | 137.31 | 145.67 | 132.45 | 142.31 | 1,377,681 | +3.43(+2.47%) |
Jan 22, 2008 | 133.41 | 142.05 | 129.99 | 138.88 | 1,625,128 | +1.03(+0.74%) |
Jan 21, 2008 | 140.33 | 142.45 | 136.16 | 137.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 140.33 | 142.45 | 136.16 | 137.86 | 1,343,243 | -2.36(-1.68%) |
Jan 17, 2008 | 146.93 | 149.13 | 138.71 | 140.22 | 2,306,613 | +0.85(+0.61%) |
Jan 16, 2008 | 136.91 | 140.23 | 132.26 | 139.36 | 1,530,629 | +0.92(+0.66%) |
Jan 15, 2008 | 143.90 | 143.90 | 138.13 | 138.45 | 710,945 | -4.13(-2.90%) |
Jan 14, 2008 | 140.94 | 142.96 | 140.74 | 142.58 | 537,006 | +2.97(+2.13%) |
Jan 11, 2008 | 141.62 | 142.18 | 137.92 | 139.61 | 443,769 | -3.26(-2.28%) |
Jan 10, 2008 | 136.35 | 145.01 | 133.66 | 142.87 | 2,281,400 | +6.19(+4.53%) |
Jan 09, 2008 | 138.61 | 140.09 | 134.44 | 136.68 | 875,960 | -0.92(-0.67%) |
Jan 08, 2008 | 143.35 | 144.07 | 137.61 | 137.61 | 818,956 | -3.81(-2.69%) |
Jan 07, 2008 | 146.64 | 146.64 | 140.10 | 141.42 | 1,234,500 | -2.93(-2.03%) |
Jan 04, 2008 | 155.64 | 155.64 | 142.70 | 144.34 | 964,481 | -10.14(-6.56%) |
Jan 03, 2008 | 149.03 | 155.37 | 149.03 | 154.48 | 1,204,464 | +7.18(+4.87%) |
Jan 02, 2008 | 148.33 | 148.73 | 145.55 | 147.31 | 319,368 | -1.02(-0.69%) |
Jan 01, 2008 | 150.31 | 150.31 | 146.28 | 148.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 150.31 | 150.31 | 146.28 | 148.33 | 345,680 | -1.74(-1.16%) |
Dec 28, 2007 | 147.78 | 150.97 | 147.51 | 150.07 | 764,192 | +0.73(+0.49%) |
Dec 27, 2007 | 149.32 | 151.32 | 148.25 | 149.34 | 632,890 | -2.57(-1.69%) |
Dec 26, 2007 | 149.76 | 152.71 | 146.93 | 151.91 | 463,047 | +1.75(+1.16%) |
Dec 24, 2007 | 149.13 | 150.68 | 148.50 | 150.16 | 165,138 | +2.28(+1.54%) |
Dec 21, 2007 | 142.95 | 149.13 | 142.79 | 147.88 | 714,886 | +7.52(+5.36%) |
Dec 20, 2007 | 141.68 | 142.26 | 139.14 | 140.36 | 178,173 | -0.85(-0.60%) |
Dec 19, 2007 | 137.69 | 142.71 | 137.69 | 141.21 | 594,868 | +1.44(+1.03%) |
Dec 18, 2007 | 141.49 | 142.17 | 137.84 | 139.78 | 606,141 | +0.73(+0.52%) |
Dec 17, 2007 | 143.32 | 143.32 | 139.05 | 139.05 | 405,257 | -3.91(-2.73%) |
Dec 14, 2007 | 142.31 | 143.95 | 140.85 | 142.96 | 452,377 | -0.01(-0.01%) |
Dec 13, 2007 | 140.26 | 142.97 | 138.56 | 142.97 | 497,723 | +0.66(+0.47%) |
Dec 12, 2007 | 150.51 | 150.51 | 140.25 | 142.31 | 1,295,492 | -3.93(-2.69%) |
Dec 11, 2007 | 152.99 | 152.99 | 145.15 | 146.24 | 884,989 | -4.99(-3.30%) |
Dec 10, 2007 | 147.12 | 153.62 | 146.79 | 151.23 | 811,375 | +5.40(+3.70%) |
Dec 07, 2007 | 146.65 | 148.02 | 144.80 | 145.84 | 519,449 | +0.14(+0.10%) |
Dec 06, 2007 | 138.88 | 145.76 | 138.37 | 145.69 | 670,044 | +7.49(+5.42%) |
Dec 05, 2007 | 143.22 | 143.22 | 136.40 | 138.20 | 668,285 | -0.84(-0.60%) |
Dec 04, 2007 | 138.88 | 140.17 | 137.96 | 139.04 | 708,961 | -0.16(-0.11%) |
Dec 03, 2007 | 138.09 | 139.44 | 134.92 | 139.20 | 593,286 | +3.48(+2.57%) |
Nov 30, 2007 | 138.00 | 138.77 | 135.15 | 135.72 | 428,954 | +0.51(+0.37%) |
Nov 29, 2007 | 136.83 | 137.27 | 134.48 | 135.21 | 422,852 | -1.92(-1.40%) |
Nov 28, 2007 | 132.21 | 137.85 | 132.21 | 137.13 | 1,067,873 | +5.77(+4.40%) |
Nov 27, 2007 | 128.71 | 131.57 | 127.42 | 131.36 | 454,569 | +3.49(+2.73%) |
Nov 26, 2007 | 130.33 | 130.87 | 127.80 | 127.87 | 397,593 | -2.53(-1.94%) |
Nov 23, 2007 | 130.33 | 131.15 | 129.28 | 130.40 | 335,158 | +2.19(+1.71%) |
Nov 21, 2007 | 127.73 | 130.27 | 124.59 | 128.21 | 925,371 | -0.24(-0.19%) |
Nov 20, 2007 | 126.91 | 130.87 | 124.98 | 128.45 | 543,145 | +2.33(+1.84%) |
Nov 19, 2007 | 129.32 | 130.22 | 125.48 | 126.12 | 723,273 | -5.40(-4.10%) |
Nov 16, 2007 | 135.12 | 135.12 | 129.50 | 131.52 | 706,118 | -2.91(-2.17%) |
Nov 15, 2007 | 134.10 | 135.01 | 133.15 | 134.44 | 723,803 | +0.37(+0.28%) |
Nov 14, 2007 | 134.36 | 135.88 | 132.90 | 134.07 | 523,267 | +0.20(+0.15%) |
Nov 13, 2007 | 129.56 | 134.15 | 129.56 | 133.87 | 479,088 | +4.58(+3.55%) |
Nov 12, 2007 | 132.20 | 134.10 | 128.92 | 129.29 | 709,976 | -1.53(-1.17%) |
Nov 09, 2007 | 127.81 | 132.93 | 127.06 | 130.81 | 552,951 | +0.21(+0.16%) |
Nov 08, 2007 | 131.36 | 132.89 | 127.17 | 130.61 | 692,963 | -0.92(-0.70%) |
Nov 07, 2007 | 132.13 | 134.09 | 131.00 | 131.53 | 781,911 | -3.11(-2.31%) |
Nov 06, 2007 | 134.44 | 134.90 | 131.19 | 134.64 | 586,409 | +0.89(+0.66%) |
Nov 05, 2007 | 136.08 | 136.08 | 132.93 | 133.75 | 1,130,828 | -2.60(-1.91%) |
Nov 02, 2007 | 138.10 | 138.35 | 133.01 | 136.35 | 871,721 | -0.79(-0.57%) |
Nov 01, 2007 | 140.25 | 140.45 | 135.95 | 137.14 | 584,948 | -4.45(-3.14%) |
Oct 31, 2007 | 135.46 | 141.84 | 135.25 | 141.59 | 874,352 | +6.35(+4.69%) |
Oct 30, 2007 | 134.47 | 136.28 | 134.12 | 135.24 | 824,072 | +0.60(+0.45%) |
Oct 29, 2007 | 136.32 | 136.32 | 134.12 | 134.64 | 385,142 | -1.12(-0.83%) |
Oct 26, 2007 | 134.78 | 138.84 | 133.86 | 135.76 | 1,057,496 | +2.24(+1.68%) |
Oct 25, 2007 | 131.70 | 135.42 | 131.41 | 133.51 | 1,751,044 | +4.05(+3.13%) |
Oct 24, 2007 | 130.81 | 130.97 | 126.03 | 129.46 | 753,329 | -1.66(-1.26%) |
Oct 23, 2007 | 130.50 | 131.32 | 129.37 | 131.12 | 597,518 | +1.24(+0.95%) |
Oct 22, 2007 | 127.25 | 130.61 | 126.09 | 129.88 | 337,346 | +2.14(+1.67%) |
Oct 19, 2007 | 130.85 | 132.42 | 126.99 | 127.75 | 720,734 | -3.30(-2.52%) |
Oct 18, 2007 | 128.28 | 131.36 | 127.80 | 131.05 | 1,749,144 | -3.05(-2.27%) |
Oct 17, 2007 | 131.70 | 136.00 | 128.45 | 134.10 | 1,881,861 | +8.08(+6.41%) |
Oct 16, 2007 | 124.51 | 126.30 | 123.62 | 126.02 | 375,933 | +1.98(+1.59%) |
Oct 15, 2007 | 125.54 | 125.63 | 123.36 | 124.04 | 321,122 | -1.85(-1.47%) |
Oct 12, 2007 | 125.75 | 126.66 | 124.72 | 125.89 | 502,219 | +0.10(+0.08%) |
Oct 11, 2007 | 121.03 | 128.68 | 124.35 | 125.79 | 384,995 | -1.00(-0.79%) |
Oct 10, 2007 | 127.45 | 127.53 | 125.34 | 126.79 | 458,954 | -0.66(-0.52%) |
Oct 09, 2007 | 122.65 | 127.46 | 122.33 | 127.45 | 621,635 | +4.83(+3.94%) |
Oct 08, 2007 | 122.68 | 123.22 | 121.85 | 122.62 | 293,204 | -0.07(-0.06%) |
Oct 05, 2007 | 121.41 | 122.77 | 120.89 | 122.68 | 269,380 | +1.57(+1.29%) |
Oct 04, 2007 | 122.06 | 122.12 | 117.80 | 121.12 | 658,614 | -1.21(-0.99%) |
Oct 03, 2007 | 120.56 | 123.20 | 120.07 | 122.33 | 453,985 | +1.40(+1.16%) |
Oct 02, 2007 | 120.82 | 121.80 | 120.21 | 120.93 | 323,314 | +0.68(+0.56%) |
Oct 01, 2007 | 119.08 | 120.56 | 118.47 | 120.25 | 530,721 | +1.61(+1.36%) |
Sep 28, 2007 | 118.07 | 118.87 | 117.88 | 118.64 | 274,057 | +0.57(+0.48%) |
Sep 27, 2007 | 115.47 | 118.07 | 115.42 | 118.07 | 273,911 | +2.63(+2.28%) |
Sep 26, 2007 | 115.62 | 116.19 | 113.52 | 115.45 | 305,775 | -0.09(-0.08%) |
Sep 25, 2007 | 113.17 | 115.54 | 112.31 | 115.54 | 361,025 | +2.59(+2.29%) |
Sep 24, 2007 | 116.41 | 116.41 | 112.89 | 112.95 | 217,784 | -3.41(-2.93%) |
Sep 21, 2007 | 114.32 | 117.06 | 114.25 | 116.36 | 345,385 | +2.27(+1.99%) |
Sep 20, 2007 | 116.58 | 116.99 | 112.95 | 114.09 | 344,362 | -2.68(-2.30%) |
Sep 19, 2007 | 116.30 | 119.73 | 116.03 | 116.77 | 755,813 | +0.81(+0.70%) |
Sep 18, 2007 | 108.78 | 116.31 | 108.78 | 115.97 | 777,884 | +7.87(+7.28%) |
Sep 17, 2007 | 108.64 | 109.26 | 107.82 | 108.10 | 224,507 | -0.14(-0.13%) |
Sep 14, 2007 | 108.56 | 108.91 | 106.66 | 108.24 | 270,841 | -0.32(-0.30%) |
Sep 13, 2007 | 106.39 | 108.57 | 105.70 | 108.56 | 195,713 | +2.71(+2.56%) |
Sep 12, 2007 | 107.20 | 107.42 | 104.61 | 105.85 | 376,810 | -1.96(-1.81%) |
Sep 11, 2007 | 104.20 | 108.25 | 104.20 | 107.81 | 426,944 | +3.75(+3.60%) |
Sep 10, 2007 | 104.57 | 105.27 | 102.53 | 104.06 | 217,638 | -0.33(-0.32%) |
Sep 07, 2007 | 105.87 | 106.06 | 103.93 | 104.40 | 355,324 | -2.81(-2.62%) |
Sep 06, 2007 | 108.39 | 108.39 | 106.05 | 107.20 | 286,481 | -0.03(-0.03%) |
Sep 05, 2007 | 106.90 | 107.82 | 105.50 | 107.24 | 304,459 | -0.59(-0.55%) |