Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 125.00 | 128.46 | 124.78 | 127.66 | 0 | +1.67(+1.32%) |
Aug 28, 2008 | 122.42 | 125.99 | 121.97 | 125.99 | 11,002,304 | +4.94(+4.08%) |
Aug 27, 2008 | 120.45 | 121.36 | 119.44 | 121.05 | 8,516,928 | -0.33(-0.28%) |
Aug 26, 2008 | 121.07 | 122.90 | 119.41 | 121.38 | 7,701,443 | +0.16(+0.13%) |
Aug 25, 2008 | 123.47 | 123.52 | 120.76 | 121.23 | 7,863,440 | -3.19(-2.57%) |
Aug 22, 2008 | 124.56 | 125.20 | 122.08 | 124.42 | 0 | +2.64(+2.17%) |
Aug 21, 2008 | 121.29 | 123.01 | 118.80 | 121.78 | 18,668,214 | -1.42(-1.16%) |
Aug 20, 2008 | 123.11 | 124.91 | 120.91 | 123.20 | 12,127,525 | +0.19(+0.16%) |
Aug 19, 2008 | 123.39 | 125.93 | 122.15 | 123.01 | 11,516,630 | -1.59(-1.27%) |
Aug 18, 2008 | 126.33 | 126.65 | 124.33 | 124.60 | 9,529,550 | -2.45(-1.92%) |
Aug 15, 2008 | 130.33 | 130.55 | 126.39 | 127.04 | 0 | -2.66(-2.05%) |
Aug 14, 2008 | 128.16 | 131.50 | 127.77 | 129.70 | 11,123,293 | +1.32(+1.03%) |
Aug 13, 2008 | 130.02 | 131.89 | 126.44 | 128.38 | 15,915,353 | -1.87(-1.43%) |
Aug 12, 2008 | 134.92 | 135.06 | 129.67 | 130.25 | 17,439,448 | -8.33(-6.01%) |
Aug 11, 2008 | 137.32 | 142.63 | 136.30 | 138.58 | 10,945,335 | +1.60(+1.17%) |
Aug 08, 2008 | 134.50 | 138.93 | 133.93 | 136.99 | 8,521,779 | +2.82(+2.10%) |
Aug 07, 2008 | 137.97 | 138.97 | 133.25 | 134.17 | 11,321,952 | -5.62(-4.02%) |
Aug 06, 2008 | 139.36 | 140.84 | 138.19 | 139.79 | 7,491,546 | -0.95(-0.68%) |
Aug 05, 2008 | 139.27 | 140.78 | 136.63 | 140.74 | 11,267,334 | +2.27(+1.64%) |
Aug 04, 2008 | 139.87 | 140.60 | 137.18 | 138.47 | 9,698,876 | -3.22(-2.27%) |
Aug 01, 2008 | 144.03 | 144.81 | 139.09 | 141.69 | 9,627,363 | -1.59(-1.11%) |
Jul 31, 2008 | 142.52 | 144.86 | 142.01 | 143.28 | 7,787,375 | -1.66(-1.14%) |
Jul 30, 2008 | 143.25 | 145.46 | 140.89 | 144.94 | 12,487,267 | +3.53(+2.50%) |
Jul 29, 2008 | 135.96 | 141.60 | 134.97 | 141.41 | 14,210,349 | +6.80(+5.05%) |
Jul 28, 2008 | 139.31 | 141.91 | 134.09 | 134.61 | 11,899,680 | -4.48(-3.22%) |
Jul 25, 2008 | 141.12 | 141.69 | 137.16 | 139.09 | 9,242,991 | -1.25(-0.89%) |
Jul 24, 2008 | 146.75 | 146.75 | 139.96 | 140.34 | 11,029,149 | -5.92(-4.05%) |
Jul 23, 2008 | 146.35 | 147.96 | 143.79 | 146.26 | 12,679,894 | -0.13(-0.09%) |
Jul 22, 2008 | 138.94 | 146.40 | 138.04 | 146.40 | 14,131,643 | +5.65(+4.02%) |
Jul 21, 2008 | 143.38 | 143.76 | 139.40 | 140.75 | 11,356,769 | -1.60(-1.13%) |
Jul 18, 2008 | 142.54 | 142.86 | 138.63 | 142.35 | 15,056,420 | +1.24(+0.88%) |
Jul 17, 2008 | 136.73 | 143.60 | 136.13 | 141.10 | 30,655,744 | +6.53(+4.85%) |
Jul 16, 2008 | 125.51 | 134.90 | 123.91 | 134.58 | 24,874,884 | +11.73(+9.54%) |
Jul 15, 2008 | 122.26 | 127.38 | 118.53 | 122.85 | 32,868,830 | -0.68(-0.55%) |
Jul 14, 2008 | 130.73 | 130.80 | 123.45 | 123.53 | 20,480,422 | -2.97(-2.34%) |
Jul 11, 2008 | 129.51 | 130.70 | 123.40 | 126.50 | 31,535,934 | -5.98(-4.51%) |
Jul 10, 2008 | 130.41 | 134.92 | 129.43 | 132.48 | 18,118,546 | +0.89(+0.67%) |
Jul 09, 2008 | 136.91 | 138.17 | 130.41 | 131.59 | 16,580,435 | -4.58(-3.36%) |
Jul 08, 2008 | 133.42 | 137.02 | 129.81 | 136.17 | 21,566,586 | +3.96(+2.99%) |
Jul 07, 2008 | 140.68 | 141.62 | 130.32 | 132.21 | 21,850,280 | -7.06(-5.07%) |
Jul 04, 2008 | 140.37 | 141.97 | 138.78 | 139.27 | 7,950,223 | +0.00(+0.00%) |
Jul 03, 2008 | 140.37 | 141.97 | 138.78 | 139.27 | 7,950,223 | +0.08(+0.06%) |
Jul 02, 2008 | 137.62 | 142.19 | 136.39 | 139.20 | 20,882,542 | +2.69(+1.97%) |
Jul 01, 2008 | 134.79 | 137.85 | 132.53 | 136.50 | 17,905,778 | +0.33(+0.25%) |
Jun 30, 2008 | 136.68 | 138.78 | 134.91 | 136.17 | 12,039,384 | +0.27(+0.19%) |
Jun 27, 2008 | 137.81 | 138.80 | 134.14 | 135.90 | 16,274,621 | -1.32(-0.96%) |
Jun 26, 2008 | 139.37 | 140.53 | 136.40 | 137.23 | 17,473,216 | -5.75(-4.02%) |
Jun 25, 2008 | 142.56 | 145.60 | 142.54 | 142.98 | 13,922,205 | +1.30(+0.92%) |
Jun 24, 2008 | 138.28 | 143.72 | 138.07 | 141.68 | 16,265,467 | +2.64(+1.90%) |
Jun 23, 2008 | 143.72 | 143.72 | 137.81 | 139.04 | 12,667,295 | -4.03(-2.82%) |
Jun 20, 2008 | 144.05 | 145.35 | 142.36 | 143.07 | 14,554,530 | -2.46(-1.69%) |
Jun 19, 2008 | 143.01 | 145.57 | 141.00 | 145.53 | 13,601,735 | +3.24(+2.28%) |
Jun 18, 2008 | 137.54 | 144.30 | 136.68 | 142.29 | 20,836,790 | +2.59(+1.86%) |
Jun 17, 2008 | 144.06 | 144.72 | 139.47 | 139.70 | 31,370,204 | -2.06(-1.46%) |
Jun 16, 2008 | 138.38 | 143.84 | 137.50 | 141.76 | 21,025,434 | +2.96(+2.13%) |
Jun 13, 2008 | 131.94 | 139.02 | 131.89 | 138.81 | 18,423,562 | +8.98(+6.92%) |
Jun 12, 2008 | 127.09 | 132.11 | 127.09 | 129.82 | 15,114,596 | +3.39(+2.68%) |
Jun 11, 2008 | 130.02 | 130.21 | 125.51 | 126.44 | 21,154,110 | -3.75(-2.88%) |
Jun 10, 2008 | 130.83 | 131.91 | 127.07 | 130.18 | 14,148,193 | +1.13(+0.87%) |
Jun 09, 2008 | 133.01 | 134.44 | 127.17 | 129.05 | 16,695,691 | -2.87(-2.17%) |
Jun 06, 2008 | 136.30 | 136.30 | 131.92 | 131.92 | 13,563,486 | -5.57(-4.05%) |
Jun 05, 2008 | 134.85 | 138.15 | 134.84 | 137.49 | 12,487,322 | +3.50(+2.61%) |
Jun 04, 2008 | 132.35 | 136.68 | 132.00 | 133.99 | 13,843,075 | +1.18(+0.89%) |
Jun 03, 2008 | 134.96 | 135.20 | 130.48 | 132.80 | 16,939,120 | -1.37(-1.02%) |
Jun 02, 2008 | 137.80 | 138.35 | 132.98 | 134.17 | 12,649,276 | -3.17(-2.31%) |
May 30, 2008 | 138.43 | 139.25 | 136.91 | 137.34 | 7,319,711 | +0.13(+0.10%) |
May 29, 2008 | 135.85 | 139.75 | 135.47 | 137.21 | 9,962,663 | +1.10(+0.81%) |
May 28, 2008 | 136.06 | 136.97 | 134.07 | 136.11 | 9,306,681 | +0.71(+0.52%) |
May 27, 2008 | 133.72 | 136.01 | 132.98 | 135.41 | 10,815,402 | +1.00(+0.74%) |
May 26, 2008 | 137.03 | 137.41 | 133.31 | 134.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.03 | 137.41 | 133.31 | 134.41 | 10,462,542 | -3.55(-2.57%) |
May 22, 2008 | 137.18 | 140.08 | 136.25 | 137.96 | 11,154,178 | -1.09(-0.78%) |
May 21, 2008 | 142.12 | 142.99 | 138.59 | 139.05 | 11,647,971 | -2.98(-2.10%) |
May 20, 2008 | 142.73 | 143.95 | 141.11 | 142.03 | 8,849,701 | -1.53(-1.07%) |
May 19, 2008 | 144.55 | 147.39 | 142.84 | 143.56 | 9,004,888 | -2.13(-1.46%) |
May 16, 2008 | 147.57 | 147.62 | 144.81 | 145.70 | 7,893,525 | -1.15(-0.78%) |
May 15, 2008 | 147.75 | 147.77 | 144.28 | 146.85 | 10,295,538 | -1.18(-0.79%) |
May 14, 2008 | 148.39 | 149.86 | 147.41 | 148.03 | 6,463,165 | -0.16(-0.10%) |
May 13, 2008 | 148.84 | 150.26 | 147.16 | 148.18 | 7,419,884 | -1.36(-0.91%) |
May 12, 2008 | 147.50 | 150.03 | 145.85 | 149.54 | 7,264,393 | +3.11(+2.12%) |
May 09, 2008 | 144.82 | 147.91 | 144.57 | 146.44 | 8,308,204 | +0.29(+0.20%) |
May 08, 2008 | 148.51 | 149.01 | 144.23 | 146.15 | 12,674,200 | -1.59(-1.08%) |
May 07, 2008 | 153.84 | 154.50 | 147.56 | 147.74 | 9,088,205 | -6.11(-3.97%) |
May 06, 2008 | 151.50 | 155.12 | 150.34 | 153.85 | 9,644,398 | +0.38(+0.25%) |
May 05, 2008 | 154.63 | 156.58 | 152.71 | 153.47 | 8,207,372 | -2.45(-1.57%) |
May 02, 2008 | 158.35 | 158.35 | 154.15 | 155.92 | 12,121,388 | +0.95(+0.61%) |
May 01, 2008 | 149.30 | 155.08 | 148.59 | 154.97 | 12,180,791 | +5.98(+4.01%) |
Apr 30, 2008 | 150.56 | 151.76 | 147.78 | 148.99 | 13,297,323 | -1.02(-0.68%) |
Apr 29, 2008 | 148.12 | 150.01 | 146.56 | 150.01 | 9,155,869 | +1.90(+1.28%) |
Apr 28, 2008 | 149.86 | 149.87 | 147.84 | 148.11 | 8,033,787 | -1.37(-0.92%) |
Apr 25, 2008 | 148.13 | 149.86 | 146.66 | 149.48 | 15,658,117 | +2.50(+1.70%) |
Apr 24, 2008 | 140.40 | 147.45 | 139.64 | 146.98 | 16,936,976 | +7.35(+5.26%) |
Apr 23, 2008 | 140.79 | 142.63 | 138.58 | 139.63 | 9,552,783 | -0.32(-0.23%) |
Apr 22, 2008 | 139.97 | 141.21 | 138.97 | 139.95 | 7,871,271 | -0.50(-0.36%) |
Apr 21, 2008 | 139.80 | 141.50 | 138.81 | 140.45 | 10,045,392 | +0.37(+0.26%) |
Apr 18, 2008 | 137.73 | 142.50 | 137.73 | 140.08 | 21,684,086 | +6.10(+4.55%) |
Apr 17, 2008 | 130.59 | 135.08 | 130.09 | 133.99 | 11,213,697 | +2.38(+1.80%) |
Apr 16, 2008 | 129.35 | 131.71 | 129.17 | 131.61 | 12,000,352 | +3.78(+2.95%) |
Apr 15, 2008 | 128.51 | 129.20 | 125.88 | 127.84 | 11,732,841 | +0.48(+0.37%) |
Apr 14, 2008 | 129.59 | 130.44 | 127.17 | 127.36 | 12,661,850 | -2.89(-2.22%) |
Apr 11, 2008 | 130.80 | 133.81 | 129.92 | 130.25 | 14,586,536 | -2.53(-1.91%) |
Apr 10, 2008 | 135.39 | 135.39 | 131.47 | 132.78 | 18,944,576 | -2.79(-2.06%) |
Apr 09, 2008 | 138.78 | 139.28 | 134.81 | 135.58 | 14,677,055 | -3.71(-2.66%) |
Apr 08, 2008 | 138.04 | 141.31 | 137.62 | 139.28 | 11,084,646 | +0.13(+0.10%) |
Apr 07, 2008 | 139.02 | 141.50 | 137.75 | 139.15 | 13,206,297 | +2.59(+1.90%) |
Apr 04, 2008 | 137.45 | 139.62 | 135.47 | 136.56 | 10,912,983 | -0.88(-0.64%) |
Apr 03, 2008 | 136.08 | 139.48 | 134.59 | 137.44 | 13,815,218 | -0.26(-0.19%) |
Apr 02, 2008 | 137.80 | 141.40 | 137.10 | 137.70 | 15,488,440 | +0.01(+0.01%) |
Apr 01, 2008 | 133.51 | 137.79 | 132.52 | 137.69 | 18,873,800 | +8.93(+6.93%) |
Mar 31, 2008 | 127.81 | 131.18 | 126.79 | 128.76 | 11,532,752 | +0.73(+0.57%) |
Mar 28, 2008 | 128.23 | 132.74 | 127.21 | 128.03 | 15,385,975 | -2.87(-2.19%) |
Mar 27, 2008 | 137.50 | 137.99 | 130.31 | 130.91 | 19,518,556 | -5.71(-4.18%) |
Mar 26, 2008 | 138.96 | 139.40 | 135.72 | 136.62 | 14,914,402 | -3.23(-2.31%) |
Mar 25, 2008 | 138.20 | 142.20 | 137.91 | 139.85 | 14,985,021 | +0.58(+0.42%) |
Mar 24, 2008 | 139.36 | 143.66 | 137.14 | 139.27 | 20,093,446 | -0.58(-0.42%) |
Mar 21, 2008 | 129.47 | 140.42 | 129.40 | 139.85 | 26,727,106 | +0.00(+0.00%) |
Mar 20, 2008 | 129.47 | 140.42 | 129.40 | 139.85 | 26,725,950 | +10.23(+7.89%) |
Mar 19, 2008 | 138.53 | 138.94 | 128.77 | 129.62 | 31,053,126 | -7.09(-5.18%) |
Mar 18, 2008 | 128.43 | 136.93 | 124.38 | 136.71 | 55,591,296 | +19.13(+16.27%) |
Mar 17, 2008 | 110.58 | 119.99 | 109.21 | 117.58 | 49,647,664 | -4.55(-3.72%) |
Mar 14, 2008 | 130.02 | 130.64 | 120.67 | 122.12 | 34,810,864 | -6.68(-5.19%) |
Mar 13, 2008 | 124.91 | 130.25 | 122.05 | 128.80 | 23,914,994 | +1.89(+1.49%) |
Mar 12, 2008 | 127.70 | 132.40 | 126.60 | 126.91 | 18,555,566 | -0.05(-0.04%) |
Mar 11, 2008 | 126.05 | 128.34 | 122.62 | 126.96 | 26,348,152 | +5.83(+4.81%) |
Mar 10, 2008 | 124.56 | 128.29 | 120.85 | 121.13 | 17,631,086 | -3.50(-2.81%) |
Mar 07, 2008 | 122.23 | 127.15 | 122.23 | 124.62 | 19,560,576 | +1.11(+0.90%) |
Mar 06, 2008 | 126.86 | 127.36 | 123.11 | 123.52 | 19,434,758 | -4.92(-3.83%) |
Mar 05, 2008 | 127.61 | 131.04 | 126.65 | 128.44 | 17,048,962 | +1.07(+0.84%) |
Mar 04, 2008 | 127.38 | 129.58 | 124.72 | 127.37 | 22,976,410 | -1.15(-0.90%) |
Mar 03, 2008 | 131.80 | 131.80 | 127.92 | 128.52 | 15,311,635 | -3.54(-2.68%) |
Feb 29, 2008 | 135.77 | 136.67 | 131.57 | 132.06 | 14,273,571 | -5.50(-4.00%) |
Feb 28, 2008 | 140.36 | 140.36 | 136.69 | 137.57 | 11,339,357 | -3.19(-2.27%) |
Feb 27, 2008 | 133.78 | 141.13 | 133.53 | 140.76 | 20,427,714 | +6.31(+4.69%) |
Feb 26, 2008 | 136.62 | 138.58 | 133.81 | 134.46 | 14,793,612 | -3.63(-2.63%) |
Feb 25, 2008 | 136.52 | 138.58 | 133.96 | 138.08 | 16,503,996 | -0.27(-0.20%) |
Feb 22, 2008 | 136.67 | 138.58 | 133.44 | 138.35 | 12,370,306 | +1.98(+1.45%) |
Feb 21, 2008 | 138.97 | 139.51 | 136.03 | 136.38 | 10,542,637 | -1.62(-1.17%) |
Feb 20, 2008 | 133.89 | 139.24 | 133.77 | 138.00 | 13,866,050 | +2.69(+1.99%) |
Feb 19, 2008 | 140.38 | 141.21 | 134.44 | 135.31 | 13,317,861 | -3.59(-2.58%) |
Feb 18, 2008 | 136.32 | 139.20 | 134.98 | 138.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.32 | 139.20 | 134.98 | 138.90 | 15,991,637 | +1.44(+1.05%) |
Feb 14, 2008 | 138.97 | 141.00 | 137.41 | 137.46 | 14,125,164 | -2.82(-2.01%) |
Feb 13, 2008 | 140.36 | 141.49 | 137.41 | 140.28 | 17,898,070 | -0.37(-0.26%) |
Feb 12, 2008 | 144.95 | 145.00 | 138.97 | 140.64 | 23,633,504 | -4.06(-2.81%) |
Feb 11, 2008 | 146.26 | 147.92 | 144.42 | 144.71 | 11,401,284 | -0.93(-0.64%) |
Feb 08, 2008 | 147.15 | 148.42 | 144.58 | 145.64 | 10,107,377 | -2.64(-1.78%) |
Feb 07, 2008 | 144.63 | 150.86 | 144.28 | 148.28 | 13,922,339 | +2.56(+1.76%) |
Feb 06, 2008 | 149.08 | 150.14 | 145.00 | 145.72 | 12,787,378 | -2.09(-1.42%) |
Feb 05, 2008 | 151.55 | 153.62 | 147.62 | 147.81 | 17,052,914 | -8.52(-5.45%) |
Feb 04, 2008 | 161.81 | 161.94 | 155.09 | 156.33 | 11,651,563 | -5.43(-3.36%) |
Feb 01, 2008 | 155.05 | 162.54 | 154.15 | 161.77 | 15,678,775 | +6.41(+4.12%) |
Jan 31, 2008 | 152.94 | 158.21 | 151.82 | 155.36 | 19,014,622 | +0.78(+0.50%) |
Jan 30, 2008 | 152.03 | 160.36 | 150.57 | 154.58 | 22,595,744 | +1.95(+1.27%) |
Jan 29, 2008 | 153.41 | 154.43 | 151.09 | 152.63 | 9,202,355 | +0.16(+0.10%) |
Jan 28, 2008 | 148.41 | 152.49 | 148.41 | 152.48 | 13,123,454 | +4.00(+2.70%) |
Jan 25, 2008 | 156.88 | 157.27 | 147.85 | 148.48 | 17,977,396 | -6.61(-4.26%) |
Jan 24, 2008 | 155.79 | 156.49 | 151.19 | 155.09 | 15,402,196 | -0.15(-0.10%) |
Jan 23, 2008 | 144.84 | 155.69 | 143.71 | 155.23 | 22,645,810 | +6.77(+4.56%) |
Jan 22, 2008 | 138.71 | 150.13 | 135.51 | 148.46 | 24,445,452 | +2.71(+1.86%) |
Jan 21, 2008 | 149.61 | 150.56 | 143.72 | 145.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.61 | 150.56 | 143.72 | 145.75 | 19,232,966 | -2.94(-1.97%) |
Jan 17, 2008 | 154.38 | 155.32 | 147.66 | 148.69 | 15,778,773 | -5.08(-3.30%) |
Jan 16, 2008 | 150.50 | 157.09 | 149.79 | 153.76 | 16,732,805 | +3.28(+2.18%) |
Jan 15, 2008 | 155.36 | 155.36 | 149.76 | 150.49 | 14,507,922 | -6.51(-4.15%) |
Jan 14, 2008 | 155.84 | 157.44 | 154.95 | 156.99 | 12,074,017 | +2.27(+1.46%) |
Jan 11, 2008 | 153.34 | 156.24 | 151.48 | 154.73 | 15,927,793 | +1.43(+0.93%) |
Jan 10, 2008 | 147.42 | 155.24 | 145.62 | 153.30 | 19,038,936 | +4.02(+2.69%) |
Jan 09, 2008 | 147.18 | 149.64 | 143.02 | 149.29 | 20,428,740 | +1.75(+1.19%) |
Jan 08, 2008 | 152.45 | 155.32 | 147.15 | 147.53 | 17,409,384 | -4.07(-2.69%) |
Jan 07, 2008 | 155.89 | 155.90 | 147.92 | 151.61 | 20,605,032 | -4.05(-2.60%) |
Jan 04, 2008 | 156.49 | 158.82 | 154.38 | 155.66 | 13,048,415 | -3.82(-2.40%) |
Jan 03, 2008 | 162.65 | 162.75 | 158.93 | 159.48 | 9,956,751 | -2.15(-1.33%) |
Jan 02, 2008 | 167.23 | 167.43 | 160.85 | 161.63 | 12,296,546 | -5.80(-3.46%) |
Jan 01, 2008 | 164.73 | 168.78 | 163.10 | 167.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 164.73 | 168.78 | 163.10 | 167.43 | 7,493,843 | +2.42(+1.47%) |
Dec 28, 2007 | 166.96 | 167.21 | 164.90 | 165.00 | 5,406,793 | -0.01(-0.00%) |
Dec 27, 2007 | 167.29 | 169.57 | 165.01 | 165.01 | 6,814,133 | -3.69(-2.19%) |
Dec 26, 2007 | 166.68 | 169.23 | 164.70 | 168.70 | 5,511,184 | +1.84(+1.11%) |
Dec 24, 2007 | 164.27 | 167.35 | 164.04 | 166.86 | 4,392,034 | +3.68(+2.25%) |
Dec 21, 2007 | 160.26 | 163.69 | 159.62 | 163.18 | 13,941,271 | +5.39(+3.42%) |
Dec 20, 2007 | 160.43 | 160.94 | 156.22 | 157.79 | 12,933,950 | -1.16(-0.73%) |
Dec 19, 2007 | 157.80 | 160.46 | 156.21 | 158.95 | 15,281,228 | +2.06(+1.31%) |
Dec 18, 2007 | 163.34 | 163.91 | 153.30 | 156.88 | 38,554,368 | -5.54(-3.41%) |
Dec 17, 2007 | 163.31 | 164.90 | 161.16 | 162.43 | 17,118,010 | -1.59(-0.97%) |
Dec 14, 2007 | 162.51 | 167.54 | 161.70 | 164.02 | 13,291,634 | +1.70(+1.05%) |
Dec 13, 2007 | 163.38 | 166.80 | 159.56 | 162.31 | 22,188,342 | -3.19(-1.93%) |
Dec 12, 2007 | 168.98 | 171.94 | 162.33 | 165.50 | 23,176,732 | +1.11(+0.68%) |
Dec 11, 2007 | 174.48 | 177.08 | 164.03 | 164.39 | 16,421,899 | -10.17(-5.82%) |
Dec 10, 2007 | 170.65 | 174.64 | 169.73 | 174.56 | 10,805,738 | +4.92(+2.90%) |
Dec 07, 2007 | 173.62 | 174.43 | 168.97 | 169.64 | 10,015,724 | -3.60(-2.08%) |
Dec 06, 2007 | 167.00 | 173.89 | 166.83 | 173.23 | 12,828,244 | +3.31(+1.95%) |
Dec 05, 2007 | 170.86 | 171.28 | 166.79 | 169.93 | 16,643,007 | +2.37(+1.41%) |
Dec 04, 2007 | 172.10 | 173.97 | 167.56 | 167.56 | 13,787,274 | -9.09(-5.14%) |
Dec 03, 2007 | 176.02 | 178.56 | 174.08 | 176.64 | 8,735,204 | +0.19(+0.11%) |
Nov 30, 2007 | 181.13 | 182.35 | 174.99 | 176.45 | 15,257,367 | +1.76(+1.01%) |
Nov 29, 2007 | 175.97 | 177.75 | 173.23 | 174.69 | 12,539,672 | -2.44(-1.38%) |
Nov 28, 2007 | 169.40 | 177.40 | 167.15 | 177.13 | 20,179,020 | +11.05(+6.65%) |
Nov 27, 2007 | 163.49 | 166.59 | 160.53 | 166.09 | 15,344,473 | +4.58(+2.83%) |
Nov 26, 2007 | 167.12 | 169.29 | 159.93 | 161.51 | 12,607,026 | -7.03(-4.17%) |
Nov 23, 2007 | 165.46 | 168.54 | 164.90 | 168.54 | 6,086,683 | +5.43(+3.33%) |
Nov 21, 2007 | 166.15 | 167.60 | 160.72 | 163.10 | 19,105,174 | -6.21(-3.67%) |
Nov 20, 2007 | 171.59 | 176.13 | 166.22 | 169.32 | 17,256,206 | -2.38(-1.39%) |
Nov 19, 2007 | 174.02 | 177.82 | 168.65 | 171.70 | 14,139,307 | -3.67(-2.09%) |
Nov 16, 2007 | 177.71 | 178.73 | 173.28 | 175.37 | 12,951,529 | -1.38(-0.78%) |
Nov 15, 2007 | 179.15 | 181.94 | 174.19 | 176.75 | 13,132,943 | -4.90(-2.70%) |
Nov 14, 2007 | 186.66 | 186.89 | 179.88 | 181.64 | 17,906,102 | +0.21(+0.12%) |
Nov 13, 2007 | 172.01 | 181.43 | 169.99 | 181.43 | 22,341,354 | +14.27(+8.54%) |
Nov 12, 2007 | 164.19 | 172.21 | 162.12 | 167.16 | 18,505,250 | +2.63(+1.60%) |
Nov 09, 2007 | 157.71 | 170.18 | 157.71 | 164.53 | 21,810,738 | +1.08(+0.66%) |
Nov 08, 2007 | 166.35 | 169.72 | 156.93 | 163.45 | 26,075,966 | -3.30(-1.98%) |
Nov 07, 2007 | 170.42 | 172.67 | 165.96 | 166.75 | 16,966,616 | -6.99(-4.02%) |
Nov 06, 2007 | 172.63 | 174.45 | 166.29 | 173.74 | 20,000,134 | +3.71(+2.18%) |
Nov 05, 2007 | 171.28 | 175.09 | 165.67 | 170.03 | 27,438,876 | -8.73(-4.88%) |
Nov 02, 2007 | 188.25 | 188.25 | 173.96 | 178.75 | 32,328,628 | -8.26(-4.42%) |
Nov 01, 2007 | 189.62 | 190.28 | 185.88 | 187.01 | 16,156,669 | -6.00(-3.11%) |
Oct 31, 2007 | 187.13 | 195.18 | 186.85 | 193.02 | 18,480,176 | +5.91(+3.16%) |
Oct 30, 2007 | 187.82 | 191.83 | 186.42 | 187.11 | 13,412,846 | -2.71(-1.43%) |
Oct 29, 2007 | 183.91 | 190.73 | 183.01 | 189.82 | 12,707,112 | +6.14(+3.34%) |
Oct 26, 2007 | 181.29 | 184.51 | 178.57 | 183.67 | 12,060,766 | +7.21(+4.09%) |
Oct 25, 2007 | 174.48 | 179.06 | 172.69 | 176.47 | 15,524,673 | +1.20(+0.68%) |
Oct 24, 2007 | 173.43 | 175.81 | 168.01 | 175.27 | 16,249,411 | +1.06(+0.61%) |
Oct 23, 2007 | 174.11 | 175.85 | 171.99 | 174.21 | 10,502,345 | +1.23(+0.71%) |
Oct 22, 2007 | 168.57 | 174.59 | 165.83 | 172.98 | 15,627,610 | +3.50(+2.06%) |
Oct 19, 2007 | 176.07 | 177.10 | 169.41 | 169.48 | 16,841,832 | -7.91(-4.46%) |
Oct 18, 2007 | 175.09 | 177.75 | 174.56 | 177.39 | 8,347,364 | +0.18(+0.10%) |
Oct 17, 2007 | 177.70 | 179.44 | 173.68 | 177.21 | 11,802,013 | +2.17(+1.24%) |
Oct 16, 2007 | 177.32 | 177.51 | 173.77 | 175.04 | 9,524,689 | -3.51(-1.97%) |
Oct 15, 2007 | 181.60 | 182.42 | 177.06 | 178.55 | 9,022,206 | -3.28(-1.81%) |
Oct 12, 2007 | 179.59 | 182.34 | 178.85 | 181.84 | 8,387,457 | +3.54(+1.99%) |
Oct 11, 2007 | 186.09 | 186.09 | 175.99 | 178.29 | 16,525,053 | -5.40(-2.94%) |
Oct 10, 2007 | 184.60 | 186.10 | 182.88 | 183.69 | 12,423,814 | -2.54(-1.36%) |
Oct 09, 2007 | 177.35 | 186.62 | 176.11 | 186.23 | 19,427,964 | +9.53(+5.39%) |
Oct 08, 2007 | 177.13 | 178.56 | 176.15 | 176.70 | 5,315,672 | -1.20(-0.67%) |
Oct 05, 2007 | 176.81 | 178.85 | 175.92 | 177.90 | 9,413,120 | +1.99(+1.13%) |
Oct 04, 2007 | 177.16 | 178.48 | 174.31 | 175.91 | 12,896,363 | -1.09(-0.62%) |
Oct 03, 2007 | 176.15 | 179.56 | 175.69 | 177.00 | 13,000,586 | -0.52(-0.29%) |
Oct 02, 2007 | 173.81 | 177.90 | 172.92 | 177.52 | 12,073,929 | +3.92(+2.26%) |
Oct 01, 2007 | 167.71 | 174.10 | 167.70 | 173.60 | 12,702,118 | +4.86(+2.88%) |
Sep 28, 2007 | 167.98 | 170.24 | 167.58 | 168.74 | 7,862,763 | -0.03(-0.02%) |
Sep 27, 2007 | 167.74 | 170.02 | 166.76 | 168.77 | 10,656,984 | +1.69(+1.01%) |
Sep 26, 2007 | 165.38 | 168.38 | 164.12 | 167.08 | 13,710,126 | +2.89(+1.76%) |
Sep 25, 2007 | 162.72 | 165.88 | 162.57 | 164.19 | 15,029,271 | +0.37(+0.22%) |
Sep 24, 2007 | 164.26 | 167.31 | 161.71 | 163.83 | 17,261,198 | +0.35(+0.21%) |
Sep 21, 2007 | 160.04 | 163.77 | 158.46 | 163.48 | 23,359,256 | +5.02(+3.17%) |
Sep 20, 2007 | 164.23 | 164.27 | 158.39 | 158.46 | 35,054,464 | -1.53(-0.96%) |
Sep 19, 2007 | 158.43 | 161.16 | 158.04 | 159.99 | 29,671,662 | +3.89(+2.49%) |
Sep 18, 2007 | 147.51 | 156.30 | 145.91 | 156.10 | 28,377,962 | +10.04(+6.87%) |
Sep 17, 2007 | 147.15 | 147.53 | 145.07 | 146.06 | 9,926,227 | -2.32(-1.56%) |
Sep 14, 2007 | 145.55 | 148.70 | 144.49 | 148.38 | 11,966,422 | +1.65(+1.13%) |
Sep 13, 2007 | 143.06 | 152.63 | 143.03 | 146.73 | 14,446,909 | +4.62(+3.25%) |
Sep 12, 2007 | 142.58 | 143.45 | 141.46 | 142.11 | 9,938,634 | -0.75(-0.53%) |
Sep 11, 2007 | 144.42 | 145.59 | 142.08 | 142.86 | 14,558,565 | -0.09(-0.06%) |
Sep 10, 2007 | 140.53 | 144.86 | 138.97 | 142.95 | 16,644,250 | +3.61(+2.59%) |
Sep 07, 2007 | 137.49 | 140.96 | 136.25 | 139.34 | 19,447,910 | -0.16(-0.11%) |
Sep 06, 2007 | 138.35 | 139.91 | 136.53 | 139.50 | 11,869,190 | +1.07(+0.77%) |
Sep 05, 2007 | 139.89 | 139.97 | 137.72 | 138.43 | 11,544,096 | -2.33(-1.65%) |