Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 149.62 | 151.07 | 148.86 | 149.62 | 367,000 | -1.03(-0.69%) |
Aug 28, 2008 | 146.07 | 150.65 | 145.51 | 150.65 | 463,404 | +4.00(+2.72%) |
Aug 27, 2008 | 142.90 | 147.34 | 141.69 | 146.65 | 436,641 | +3.61(+2.53%) |
Aug 26, 2008 | 142.65 | 143.70 | 140.24 | 143.04 | 475,821 | +0.74(+0.52%) |
Aug 25, 2008 | 146.34 | 146.34 | 142.29 | 142.29 | 538,264 | -4.60(-3.13%) |
Aug 22, 2008 | 146.27 | 147.36 | 143.85 | 146.89 | 421,396 | +1.27(+0.87%) |
Aug 21, 2008 | 141.43 | 146.18 | 141.43 | 145.62 | 363,148 | +0.59(+0.40%) |
Aug 20, 2008 | 142.83 | 146.29 | 141.32 | 145.03 | 567,166 | +1.65(+1.15%) |
Aug 19, 2008 | 142.90 | 144.62 | 140.76 | 143.38 | 636,553 | -1.45(-1.00%) |
Aug 18, 2008 | 149.24 | 149.71 | 144.78 | 144.83 | 342,362 | -4.41(-2.95%) |
Aug 15, 2008 | 150.70 | 153.04 | 147.55 | 149.24 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 150.14 | 153.51 | 147.32 | 149.79 | 2,205,651 | -1.82(-1.20%) |
Aug 13, 2008 | 154.68 | 155.19 | 150.79 | 151.61 | 754,157 | -3.04(-1.97%) |
Aug 12, 2008 | 158.05 | 161.08 | 153.08 | 154.66 | 1,020,503 | -4.26(-2.68%) |
Aug 11, 2008 | 152.89 | 159.33 | 150.74 | 158.91 | 1,006,343 | +5.63(+3.67%) |
Aug 08, 2008 | 148.97 | 155.61 | 148.24 | 153.28 | 452,021 | +3.71(+2.48%) |
Aug 07, 2008 | 153.05 | 153.66 | 147.89 | 149.57 | 669,702 | -4.41(-2.87%) |
Aug 06, 2008 | 157.02 | 157.09 | 152.66 | 153.99 | 539,305 | -3.20(-2.04%) |
Aug 05, 2008 | 149.51 | 157.19 | 149.51 | 157.19 | 997,116 | +7.47(+4.99%) |
Aug 04, 2008 | 150.05 | 151.92 | 147.72 | 149.72 | 541,257 | -1.32(-0.88%) |
Aug 01, 2008 | 149.79 | 152.16 | 145.82 | 151.04 | 824,200 | +1.80(+1.20%) |
Jul 31, 2008 | 150.12 | 152.35 | 148.79 | 149.24 | 605,659 | -3.30(-2.16%) |
Jul 30, 2008 | 152.85 | 155.99 | 146.91 | 152.54 | 727,985 | +0.21(+0.14%) |
Jul 29, 2008 | 152.34 | 152.34 | 144.63 | 152.34 | 864,412 | +8.09(+5.61%) |
Jul 28, 2008 | 149.74 | 152.26 | 143.98 | 144.24 | 822,856 | -6.09(-4.05%) |
Jul 25, 2008 | 146.17 | 151.56 | 144.24 | 150.34 | 729,794 | +4.34(+2.97%) |
Jul 24, 2008 | 154.20 | 154.20 | 145.23 | 146.00 | 1,014,132 | -7.28(-4.75%) |
Jul 23, 2008 | 149.54 | 154.70 | 148.18 | 153.28 | 1,392,146 | +1.14(+0.75%) |
Jul 22, 2008 | 146.00 | 152.14 | 140.52 | 152.14 | 1,256,110 | +5.32(+3.62%) |
Jul 21, 2008 | 149.48 | 153.57 | 144.84 | 146.82 | 1,084,001 | -3.31(-2.20%) |
Jul 18, 2008 | 143.18 | 153.49 | 140.83 | 150.13 | 2,430,201 | +6.71(+4.68%) |
Jul 17, 2008 | 132.22 | 148.50 | 127.68 | 143.42 | 3,718,842 | +20.19(+16.38%) |
Jul 16, 2008 | 113.22 | 123.85 | 111.74 | 123.24 | 3,567,777 | +10.17(+9.00%) |
Jul 15, 2008 | 113.80 | 116.54 | 107.57 | 113.07 | 2,142,369 | -1.69(-1.47%) |
Jul 14, 2008 | 121.47 | 123.27 | 114.53 | 114.75 | 972,318 | -5.56(-4.62%) |
Jul 11, 2008 | 116.68 | 121.83 | 115.49 | 120.32 | 1,691,913 | +1.21(+1.02%) |
Jul 10, 2008 | 115.87 | 122.59 | 114.46 | 119.11 | 1,345,195 | +4.32(+3.76%) |
Jul 09, 2008 | 119.87 | 120.87 | 114.33 | 114.79 | 1,230,096 | -5.08(-4.23%) |
Jul 08, 2008 | 111.85 | 119.86 | 111.12 | 119.86 | 1,152,956 | +6.78(+5.99%) |
Jul 07, 2008 | 117.07 | 118.33 | 111.74 | 113.09 | 1,587,496 | -3.69(-3.16%) |
Jul 04, 2008 | 116.66 | 117.06 | 113.63 | 116.78 | 853,316 | +0.00(+0.00%) |
Jul 03, 2008 | 116.66 | 117.06 | 113.63 | 116.78 | 853,316 | +1.01(+0.88%) |
Jul 02, 2008 | 122.58 | 123.96 | 114.89 | 115.77 | 1,753,455 | -5.46(-4.50%) |
Jul 01, 2008 | 119.65 | 123.06 | 117.29 | 121.23 | 1,495,016 | -0.67(-0.55%) |
Jun 30, 2008 | 125.39 | 125.39 | 118.36 | 121.89 | 1,437,053 | -0.41(-0.34%) |
Jun 27, 2008 | 125.72 | 126.21 | 121.63 | 122.31 | 4,232,792 | -2.13(-1.71%) |
Jun 26, 2008 | 128.09 | 128.47 | 124.18 | 124.44 | 933,892 | -6.10(-4.67%) |
Jun 25, 2008 | 133.29 | 135.28 | 129.64 | 130.54 | 1,075,541 | -3.15(-2.35%) |
Jun 24, 2008 | 139.59 | 139.59 | 132.01 | 133.69 | 1,060,657 | -3.75(-2.73%) |
Jun 23, 2008 | 140.92 | 141.94 | 135.92 | 137.43 | 1,074,275 | +1.76(+1.30%) |
Jun 20, 2008 | 140.63 | 141.00 | 133.65 | 135.67 | 847,289 | -6.22(-4.38%) |
Jun 19, 2008 | 140.83 | 142.25 | 137.57 | 141.89 | 763,974 | +0.74(+0.52%) |
Jun 18, 2008 | 139.63 | 143.70 | 139.12 | 141.15 | 693,122 | +0.25(+0.18%) |
Jun 17, 2008 | 144.79 | 146.54 | 140.15 | 140.90 | 577,992 | -2.82(-1.96%) |
Jun 16, 2008 | 143.78 | 145.90 | 141.19 | 143.72 | 660,431 | -1.08(-0.74%) |
Jun 13, 2008 | 141.52 | 144.79 | 139.78 | 144.79 | 781,752 | +5.03(+3.60%) |
Jun 12, 2008 | 140.49 | 143.39 | 138.23 | 139.77 | 938,575 | -0.03(-0.03%) |
Jun 11, 2008 | 145.50 | 145.52 | 139.66 | 139.80 | 707,236 | -6.19(-4.24%) |
Jun 10, 2008 | 146.54 | 148.40 | 144.57 | 145.99 | 630,871 | -1.31(-0.89%) |
Jun 09, 2008 | 147.06 | 149.81 | 144.65 | 147.31 | 375,591 | +0.27(+0.18%) |
Jun 06, 2008 | 152.01 | 152.07 | 147.04 | 147.04 | 393,283 | -6.89(-4.48%) |
Jun 05, 2008 | 149.79 | 153.93 | 149.79 | 153.93 | 531,991 | +5.16(+3.47%) |
Jun 04, 2008 | 149.44 | 151.05 | 148.11 | 148.77 | 577,669 | -0.91(-0.61%) |
Jun 03, 2008 | 150.98 | 151.79 | 147.18 | 149.68 | 847,557 | -1.92(-1.26%) |
Jun 02, 2008 | 154.12 | 154.12 | 148.93 | 151.60 | 390,349 | -3.35(-2.16%) |
May 30, 2008 | 153.57 | 156.68 | 153.41 | 154.94 | 412,066 | +2.40(+1.58%) |
May 29, 2008 | 147.82 | 154.61 | 147.39 | 152.54 | 525,785 | +4.20(+2.83%) |
May 28, 2008 | 148.75 | 148.86 | 145.30 | 148.34 | 283,010 | +0.54(+0.37%) |
May 27, 2008 | 143.90 | 147.86 | 143.35 | 147.80 | 529,425 | +4.20(+2.92%) |
May 26, 2008 | 140.32 | 146.04 | 140.32 | 143.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 140.32 | 146.04 | 140.32 | 143.60 | 965,294 | +3.55(+2.53%) |
May 22, 2008 | 137.32 | 141.10 | 136.78 | 140.05 | 466,108 | +1.78(+1.29%) |
May 21, 2008 | 142.56 | 142.73 | 137.48 | 138.27 | 300,686 | -4.04(-2.84%) |
May 20, 2008 | 145.59 | 145.59 | 140.68 | 142.31 | 599,268 | -4.55(-3.09%) |
May 19, 2008 | 149.44 | 151.46 | 145.87 | 146.86 | 397,187 | -2.17(-1.46%) |
May 16, 2008 | 150.92 | 150.92 | 147.05 | 149.03 | 254,005 | -1.86(-1.23%) |
May 15, 2008 | 146.84 | 151.05 | 145.90 | 150.89 | 347,081 | +4.05(+2.76%) |
May 14, 2008 | 147.34 | 149.59 | 146.46 | 146.84 | 547,855 | -1.05(-0.71%) |
May 13, 2008 | 149.94 | 149.95 | 145.75 | 147.89 | 586,743 | -0.76(-0.51%) |
May 12, 2008 | 147.52 | 150.89 | 146.69 | 148.65 | 928,948 | +2.65(+1.82%) |
May 09, 2008 | 147.36 | 149.28 | 144.35 | 146.00 | 217,893 | -1.67(-1.13%) |
May 08, 2008 | 147.71 | 148.00 | 144.62 | 147.67 | 368,902 | +1.57(+1.07%) |
May 07, 2008 | 151.82 | 151.82 | 145.45 | 146.10 | 681,831 | -4.68(-3.11%) |
May 06, 2008 | 149.10 | 151.60 | 145.16 | 150.78 | 1,011,358 | +2.44(+1.65%) |
May 05, 2008 | 146.35 | 151.51 | 146.32 | 148.34 | 566,102 | -0.59(-0.39%) |
May 02, 2008 | 147.38 | 149.84 | 145.45 | 148.93 | 524,031 | +2.97(+2.03%) |
May 01, 2008 | 137.91 | 146.37 | 137.91 | 145.96 | 747,594 | +6.99(+5.03%) |
Apr 30, 2008 | 140.83 | 141.67 | 138.36 | 138.97 | 605,837 | +0.68(+0.49%) |
Apr 29, 2008 | 139.11 | 139.73 | 136.67 | 138.29 | 471,216 | -1.29(-0.92%) |
Apr 28, 2008 | 139.53 | 140.97 | 137.39 | 139.57 | 361,021 | -0.46(-0.33%) |
Apr 25, 2008 | 140.76 | 142.34 | 136.52 | 140.03 | 434,709 | +0.58(+0.41%) |
Apr 24, 2008 | 132.09 | 139.95 | 132.09 | 139.46 | 739,676 | +6.19(+4.65%) |
Apr 23, 2008 | 133.26 | 134.77 | 131.40 | 133.26 | 382,582 | -0.73(-0.54%) |
Apr 22, 2008 | 137.65 | 138.23 | 132.03 | 134.00 | 821,645 | -5.02(-3.61%) |
Apr 21, 2008 | 137.79 | 141.02 | 137.49 | 139.02 | 544,434 | -1.72(-1.22%) |
Apr 18, 2008 | 142.53 | 144.92 | 140.01 | 140.73 | 1,245,861 | +1.62(+1.16%) |
Apr 17, 2008 | 138.94 | 139.61 | 136.16 | 139.11 | 1,007,191 | -2.34(-1.66%) |
Apr 16, 2008 | 139.12 | 143.42 | 138.40 | 141.45 | 1,190,652 | +0.15(+0.10%) |
Apr 15, 2008 | 141.32 | 142.13 | 136.35 | 141.31 | 1,070,061 | +1.61(+1.15%) |
Apr 14, 2008 | 142.56 | 143.21 | 138.60 | 139.70 | 541,736 | -3.20(-2.24%) |
Apr 11, 2008 | 143.26 | 147.92 | 141.94 | 142.90 | 842,104 | -8.88(-5.85%) |
Apr 10, 2008 | 150.74 | 154.12 | 149.97 | 151.78 | 309,021 | +0.78(+0.52%) |
Apr 09, 2008 | 152.92 | 153.77 | 148.06 | 151.00 | 608,926 | -2.05(-1.34%) |
Apr 08, 2008 | 151.53 | 155.87 | 150.03 | 153.04 | 720,351 | +1.73(+1.14%) |
Apr 07, 2008 | 155.64 | 156.45 | 151.32 | 151.32 | 451,552 | -0.18(-0.12%) |
Apr 04, 2008 | 152.71 | 155.11 | 149.56 | 151.50 | 640,563 | -2.27(-1.48%) |
Apr 03, 2008 | 149.96 | 155.22 | 147.06 | 153.77 | 554,791 | +3.02(+2.00%) |
Apr 02, 2008 | 151.85 | 152.52 | 146.58 | 150.75 | 867,492 | -1.07(-0.71%) |
Apr 01, 2008 | 143.24 | 152.26 | 143.24 | 151.82 | 1,131,848 | +11.21(+7.97%) |
Mar 31, 2008 | 137.22 | 143.38 | 136.06 | 140.61 | 473,718 | +3.29(+2.40%) |
Mar 28, 2008 | 137.74 | 143.93 | 137.32 | 137.32 | 810,111 | -2.15(-1.54%) |
Mar 27, 2008 | 145.74 | 148.00 | 139.11 | 139.47 | 1,583,897 | -12.80(-8.40%) |
Mar 26, 2008 | 155.43 | 156.33 | 151.17 | 152.27 | 666,377 | -3.87(-2.48%) |
Mar 25, 2008 | 152.96 | 159.05 | 151.65 | 156.14 | 867,449 | +1.51(+0.98%) |
Mar 24, 2008 | 137.93 | 159.72 | 134.84 | 154.63 | 2,254,496 | +12.69(+8.94%) |
Mar 21, 2008 | 130.83 | 142.81 | 128.19 | 141.94 | 1,280,173 | +0.00(+0.00%) |
Mar 20, 2008 | 130.83 | 142.81 | 128.19 | 141.94 | 1,280,173 | +11.07(+8.46%) |
Mar 19, 2008 | 134.29 | 136.70 | 130.35 | 130.87 | 2,369,178 | +2.18(+1.70%) |
Mar 18, 2008 | 124.82 | 128.87 | 120.56 | 128.69 | 1,274,242 | +6.69(+5.48%) |
Mar 17, 2008 | 119.48 | 123.55 | 114.13 | 122.00 | 1,296,644 | -1.27(-1.03%) |
Mar 14, 2008 | 130.88 | 130.88 | 122.06 | 123.27 | 791,378 | -5.15(-4.01%) |
Mar 13, 2008 | 123.69 | 129.95 | 120.90 | 128.42 | 1,289,148 | +2.06(+1.63%) |
Mar 12, 2008 | 130.16 | 133.14 | 125.92 | 126.36 | 746,564 | -3.22(-2.49%) |
Mar 11, 2008 | 126.03 | 129.58 | 124.31 | 129.58 | 854,354 | +7.27(+5.95%) |
Mar 10, 2008 | 125.72 | 127.69 | 121.85 | 122.31 | 685,516 | -4.10(-3.25%) |
Mar 07, 2008 | 127.25 | 131.30 | 124.53 | 126.41 | 1,268,351 | -0.98(-0.77%) |
Mar 06, 2008 | 137.56 | 137.56 | 126.72 | 127.40 | 1,308,631 | -12.01(-8.62%) |
Mar 05, 2008 | 137.67 | 141.30 | 135.66 | 139.41 | 1,393,299 | +2.40(+1.75%) |
Mar 04, 2008 | 131.19 | 137.49 | 131.19 | 137.01 | 1,089,484 | +4.70(+3.56%) |
Mar 03, 2008 | 131.88 | 132.62 | 126.52 | 132.31 | 1,375,291 | -0.78(-0.58%) |
Feb 29, 2008 | 135.76 | 135.76 | 132.43 | 133.09 | 758,082 | -2.72(-2.00%) |
Feb 28, 2008 | 139.18 | 139.88 | 135.28 | 135.81 | 484,385 | -2.82(-2.04%) |
Feb 27, 2008 | 134.57 | 140.97 | 134.22 | 138.63 | 638,452 | +2.38(+1.74%) |
Feb 26, 2008 | 130.16 | 138.42 | 130.16 | 136.25 | 816,966 | +2.98(+2.24%) |
Feb 25, 2008 | 127.19 | 134.06 | 126.19 | 133.27 | 709,516 | +5.47(+4.28%) |
Feb 22, 2008 | 129.44 | 129.96 | 123.47 | 127.80 | 1,156,562 | -1.69(-1.30%) |
Feb 21, 2008 | 130.85 | 133.07 | 129.04 | 129.49 | 432,276 | -1.94(-1.47%) |
Feb 20, 2008 | 127.06 | 133.22 | 124.53 | 131.43 | 968,975 | +1.71(+1.32%) |
Feb 19, 2008 | 136.70 | 137.21 | 124.08 | 129.72 | 3,517,499 | -5.11(-3.79%) |
Feb 18, 2008 | 136.01 | 136.02 | 132.15 | 134.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 136.01 | 136.02 | 132.15 | 134.83 | 613,774 | -1.96(-1.43%) |
Feb 14, 2008 | 142.41 | 143.97 | 136.41 | 136.79 | 1,058,656 | -5.06(-3.57%) |
Feb 13, 2008 | 142.82 | 143.87 | 140.23 | 141.85 | 540,374 | -0.46(-0.32%) |
Feb 12, 2008 | 139.11 | 143.36 | 139.11 | 142.31 | 528,537 | +3.10(+2.23%) |
Feb 11, 2008 | 141.87 | 141.87 | 138.01 | 139.22 | 543,383 | -1.89(-1.34%) |
Feb 08, 2008 | 141.59 | 143.86 | 140.27 | 141.11 | 482,349 | +0.14(+0.10%) |
Feb 07, 2008 | 141.29 | 142.72 | 140.16 | 140.97 | 832,612 | +0.09(+0.06%) |
Feb 06, 2008 | 143.67 | 146.81 | 140.11 | 140.88 | 756,016 | -3.50(-2.42%) |
Feb 05, 2008 | 149.10 | 150.03 | 144.35 | 144.38 | 776,201 | -6.99(-4.62%) |
Feb 04, 2008 | 149.77 | 151.76 | 148.35 | 151.37 | 479,261 | -0.52(-0.34%) |
Feb 01, 2008 | 153.73 | 153.73 | 148.61 | 151.89 | 1,009,548 | +0.10(+0.07%) |
Jan 31, 2008 | 144.46 | 152.27 | 144.46 | 151.78 | 680,364 | +3.03(+2.04%) |
Jan 30, 2008 | 144.77 | 159.77 | 144.77 | 148.75 | 1,548,602 | -2.38(-1.57%) |
Jan 29, 2008 | 146.55 | 151.32 | 146.07 | 151.13 | 803,595 | +6.12(+4.22%) |
Jan 28, 2008 | 143.28 | 145.84 | 141.01 | 145.01 | 430,967 | +1.74(+1.21%) |
Jan 25, 2008 | 148.31 | 150.15 | 142.92 | 143.28 | 637,816 | -3.75(-2.55%) |
Jan 24, 2008 | 146.87 | 151.04 | 144.90 | 147.03 | 986,769 | +3.78(+2.64%) |
Jan 23, 2008 | 138.21 | 146.63 | 133.32 | 143.25 | 1,368,656 | +3.45(+2.47%) |
Jan 22, 2008 | 134.29 | 142.98 | 130.85 | 139.80 | 1,614,482 | +1.03(+0.74%) |
Jan 21, 2008 | 141.25 | 143.39 | 137.05 | 138.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 141.25 | 143.39 | 137.05 | 138.77 | 1,334,444 | -2.38(-1.68%) |
Jan 17, 2008 | 147.90 | 150.12 | 139.62 | 141.14 | 2,291,503 | +0.86(+0.61%) |
Jan 16, 2008 | 137.81 | 141.15 | 133.13 | 140.28 | 1,520,602 | +0.92(+0.66%) |
Jan 15, 2008 | 144.85 | 144.85 | 139.04 | 139.36 | 706,288 | -4.16(-2.90%) |
Jan 14, 2008 | 141.87 | 143.90 | 141.67 | 143.52 | 533,488 | +2.99(+2.13%) |
Jan 11, 2008 | 142.56 | 143.11 | 138.83 | 140.53 | 440,862 | -3.28(-2.28%) |
Jan 10, 2008 | 137.25 | 145.97 | 134.55 | 143.82 | 2,266,455 | +6.23(+4.53%) |
Jan 09, 2008 | 139.53 | 141.01 | 135.32 | 137.58 | 870,222 | -0.93(-0.67%) |
Jan 08, 2008 | 144.30 | 145.02 | 138.51 | 138.51 | 813,591 | -3.84(-2.69%) |
Jan 07, 2008 | 147.61 | 147.61 | 141.02 | 142.35 | 1,226,413 | -2.95(-2.03%) |
Jan 04, 2008 | 156.67 | 156.67 | 143.64 | 145.30 | 958,163 | -10.21(-6.56%) |
Jan 03, 2008 | 150.01 | 156.40 | 150.01 | 155.50 | 1,196,574 | +7.22(+4.87%) |
Jan 02, 2008 | 149.31 | 149.71 | 146.51 | 148.28 | 317,276 | -1.03(-0.69%) |
Jan 01, 2008 | 151.30 | 151.30 | 147.25 | 149.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 151.30 | 151.30 | 147.25 | 149.31 | 343,416 | -1.76(-1.16%) |
Dec 28, 2007 | 148.75 | 151.97 | 148.48 | 151.06 | 759,185 | +0.74(+0.49%) |
Dec 27, 2007 | 150.30 | 152.32 | 149.23 | 150.32 | 628,744 | -2.58(-1.69%) |
Dec 26, 2007 | 150.74 | 153.71 | 147.90 | 152.91 | 460,014 | +1.76(+1.16%) |
Dec 24, 2007 | 150.12 | 151.67 | 149.48 | 151.15 | 164,057 | +2.29(+1.54%) |
Dec 21, 2007 | 143.89 | 150.11 | 143.73 | 148.86 | 710,203 | +7.57(+5.36%) |
Dec 20, 2007 | 142.62 | 143.20 | 140.06 | 141.29 | 177,006 | -0.85(-0.60%) |
Dec 19, 2007 | 138.60 | 143.65 | 138.60 | 142.14 | 590,971 | +1.45(+1.03%) |
Dec 18, 2007 | 142.42 | 143.11 | 138.75 | 140.70 | 602,171 | +0.73(+0.52%) |
Dec 17, 2007 | 144.27 | 144.27 | 139.97 | 139.97 | 402,602 | -3.93(-2.73%) |
Dec 14, 2007 | 143.24 | 144.90 | 141.78 | 143.90 | 449,414 | -0.01(-0.01%) |
Dec 13, 2007 | 141.19 | 143.91 | 139.48 | 143.91 | 494,462 | +0.67(+0.47%) |
Dec 12, 2007 | 151.50 | 151.50 | 141.18 | 143.24 | 1,287,005 | -3.96(-2.69%) |
Dec 11, 2007 | 154.00 | 154.00 | 146.11 | 147.20 | 879,191 | -5.03(-3.30%) |
Dec 10, 2007 | 148.09 | 154.63 | 147.75 | 152.23 | 806,060 | +5.43(+3.70%) |
Dec 07, 2007 | 147.62 | 149.00 | 145.75 | 146.80 | 516,046 | +0.15(+0.10%) |
Dec 06, 2007 | 139.80 | 146.72 | 139.28 | 146.65 | 665,655 | +7.54(+5.42%) |
Dec 05, 2007 | 144.16 | 144.16 | 137.29 | 139.11 | 663,907 | -0.85(-0.61%) |
Dec 04, 2007 | 139.80 | 141.10 | 138.87 | 139.96 | 704,316 | -0.16(-0.11%) |
Dec 03, 2007 | 139.00 | 140.36 | 135.81 | 140.12 | 589,400 | +3.51(+2.57%) |
Nov 30, 2007 | 138.91 | 139.68 | 136.04 | 136.61 | 426,144 | +0.51(+0.37%) |
Nov 29, 2007 | 137.74 | 138.18 | 135.37 | 136.10 | 420,082 | -1.94(-1.40%) |
Nov 28, 2007 | 133.08 | 138.76 | 133.08 | 138.04 | 1,060,878 | +5.81(+4.40%) |
Nov 27, 2007 | 129.55 | 132.44 | 128.27 | 132.23 | 451,592 | +3.51(+2.73%) |
Nov 26, 2007 | 131.19 | 131.74 | 128.64 | 128.71 | 394,989 | -2.55(-1.94%) |
Nov 23, 2007 | 131.19 | 132.02 | 130.13 | 131.26 | 332,962 | +2.20(+1.71%) |
Nov 21, 2007 | 128.58 | 131.13 | 125.41 | 129.06 | 919,309 | -0.24(-0.19%) |
Nov 20, 2007 | 127.75 | 131.74 | 125.80 | 129.30 | 539,587 | +2.34(+1.84%) |
Nov 19, 2007 | 130.17 | 131.07 | 126.30 | 126.96 | 718,535 | -5.43(-4.10%) |
Nov 16, 2007 | 136.01 | 136.01 | 130.35 | 132.39 | 701,492 | -2.93(-2.17%) |
Nov 15, 2007 | 134.99 | 135.90 | 134.02 | 135.32 | 719,062 | +0.37(+0.28%) |
Nov 14, 2007 | 135.24 | 136.77 | 133.78 | 134.95 | 519,839 | +0.20(+0.15%) |
Nov 13, 2007 | 130.41 | 135.03 | 130.41 | 134.75 | 475,950 | +4.61(+3.55%) |
Nov 12, 2007 | 133.07 | 134.98 | 129.77 | 130.14 | 705,325 | -1.54(-1.17%) |
Nov 09, 2007 | 128.65 | 133.81 | 127.89 | 131.68 | 549,329 | +0.21(+0.16%) |
Nov 08, 2007 | 132.23 | 133.77 | 128.00 | 131.47 | 688,423 | -0.93(-0.70%) |
Nov 07, 2007 | 133.00 | 134.97 | 131.87 | 132.40 | 776,789 | -3.13(-2.31%) |
Nov 06, 2007 | 135.32 | 135.79 | 132.05 | 135.53 | 582,568 | +0.90(+0.66%) |
Nov 05, 2007 | 136.98 | 136.98 | 133.81 | 134.64 | 1,123,420 | -2.62(-1.91%) |
Nov 02, 2007 | 139.01 | 139.26 | 133.89 | 137.25 | 866,011 | -0.79(-0.57%) |
Nov 01, 2007 | 141.18 | 141.38 | 136.85 | 138.04 | 581,116 | -4.48(-3.14%) |
Oct 31, 2007 | 136.36 | 142.78 | 136.14 | 142.52 | 868,625 | +6.39(+4.69%) |
Oct 30, 2007 | 135.36 | 137.18 | 135.01 | 136.13 | 818,674 | +0.61(+0.45%) |
Oct 29, 2007 | 137.22 | 137.22 | 135.01 | 135.52 | 382,619 | -1.13(-0.83%) |
Oct 26, 2007 | 135.67 | 139.76 | 134.74 | 136.65 | 1,050,568 | +2.26(+1.68%) |
Oct 25, 2007 | 132.57 | 136.31 | 132.28 | 134.40 | 1,739,573 | +4.08(+3.13%) |
Oct 24, 2007 | 131.68 | 131.83 | 126.86 | 130.32 | 748,394 | -1.67(-1.26%) |
Oct 23, 2007 | 131.37 | 132.19 | 130.22 | 131.98 | 593,604 | +1.25(+0.95%) |
Oct 22, 2007 | 128.09 | 131.47 | 126.92 | 130.74 | 335,136 | +2.15(+1.67%) |
Oct 19, 2007 | 131.71 | 133.29 | 127.83 | 128.59 | 716,013 | -3.33(-2.52%) |
Oct 18, 2007 | 129.13 | 132.23 | 128.64 | 131.92 | 1,737,685 | -3.06(-2.27%) |
Oct 17, 2007 | 132.57 | 136.90 | 129.30 | 134.98 | 1,869,533 | +8.13(+6.41%) |
Oct 16, 2007 | 125.33 | 127.13 | 124.44 | 126.85 | 373,471 | +1.99(+1.59%) |
Oct 15, 2007 | 126.37 | 126.45 | 124.17 | 124.86 | 319,018 | -1.86(-1.47%) |
Oct 12, 2007 | 126.58 | 127.49 | 125.55 | 126.72 | 498,929 | +0.10(+0.08%) |
Oct 11, 2007 | 121.83 | 129.53 | 125.17 | 126.62 | 382,473 | -1.00(-0.79%) |
Oct 10, 2007 | 128.29 | 128.37 | 126.17 | 127.62 | 455,948 | -0.66(-0.52%) |
Oct 09, 2007 | 123.46 | 128.30 | 123.14 | 128.29 | 617,563 | +4.86(+3.94%) |
Oct 08, 2007 | 123.49 | 124.03 | 122.65 | 123.42 | 291,284 | -0.07(-0.06%) |
Oct 05, 2007 | 122.20 | 123.58 | 121.69 | 123.49 | 267,615 | +1.58(+1.29%) |
Oct 04, 2007 | 122.87 | 122.93 | 118.58 | 121.92 | 654,300 | -1.22(-0.99%) |
Oct 03, 2007 | 121.35 | 124.02 | 120.86 | 123.14 | 451,011 | +1.41(+1.16%) |
Oct 02, 2007 | 121.62 | 122.61 | 121.00 | 121.72 | 321,196 | +0.68(+0.56%) |
Oct 01, 2007 | 119.86 | 121.36 | 119.25 | 121.04 | 527,244 | +1.62(+1.35%) |
Sep 28, 2007 | 118.85 | 119.66 | 118.66 | 119.42 | 272,262 | +0.57(+0.48%) |
Sep 27, 2007 | 116.23 | 118.85 | 116.18 | 118.85 | 272,116 | +2.64(+2.28%) |
Sep 26, 2007 | 116.39 | 116.95 | 114.27 | 116.21 | 303,771 | -0.10(-0.08%) |
Sep 25, 2007 | 113.92 | 116.30 | 113.05 | 116.30 | 358,660 | +2.60(+2.29%) |
Sep 24, 2007 | 117.18 | 117.18 | 113.63 | 113.70 | 216,357 | -3.43(-2.93%) |
Sep 21, 2007 | 115.08 | 117.83 | 115.01 | 117.13 | 343,122 | +2.29(+1.99%) |
Sep 20, 2007 | 117.35 | 117.76 | 113.69 | 114.84 | 342,106 | -2.70(-2.30%) |
Sep 19, 2007 | 117.07 | 120.52 | 116.80 | 117.54 | 750,862 | +0.81(+0.70%) |
Sep 18, 2007 | 109.50 | 117.08 | 109.50 | 116.73 | 772,788 | +7.92(+7.28%) |
Sep 17, 2007 | 109.36 | 109.98 | 108.53 | 108.81 | 223,037 | -0.14(-0.13%) |
Sep 14, 2007 | 109.28 | 109.63 | 107.36 | 108.95 | 269,067 | -0.32(-0.30%) |
Sep 13, 2007 | 107.09 | 109.29 | 106.40 | 109.28 | 194,431 | +2.73(+2.56%) |
Sep 12, 2007 | 107.91 | 108.13 | 105.30 | 106.55 | 374,342 | -1.97(-1.81%) |
Sep 11, 2007 | 104.89 | 108.96 | 104.89 | 108.52 | 424,148 | +3.77(+3.60%) |
Sep 10, 2007 | 105.26 | 105.97 | 103.20 | 104.75 | 216,212 | -0.34(-0.32%) |
Sep 07, 2007 | 106.57 | 106.76 | 104.62 | 105.08 | 352,996 | -2.82(-2.62%) |
Sep 06, 2007 | 109.10 | 109.10 | 106.75 | 107.91 | 284,604 | -0.03(-0.03%) |
Sep 05, 2007 | 107.61 | 108.53 | 106.19 | 107.94 | 302,465 | -0.59(-0.55%) |