Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 140.60 | 145.20 | 137.40 | 140.60 | 9,959 | -0.60(-0.42%) |
Mar 28, 2008 | 144.20 | 144.20 | 140.60 | 141.20 | 5,509 | -2.20(-1.53%) |
Mar 27, 2008 | 146.20 | 147.80 | 142.80 | 143.40 | 4,001 | -2.80(-1.92%) |
Mar 26, 2008 | 145.80 | 149.60 | 144.60 | 146.20 | 4,732 | -0.60(-0.41%) |
Mar 25, 2008 | 147.80 | 148.00 | 142.80 | 146.80 | 9,760 | -2.80(-1.87%) |
Mar 24, 2008 | 140.00 | 149.60 | 139.60 | 149.60 | 13,458 | +10.40(+7.47%) |
Mar 21, 2008 | 137.60 | 142.00 | 135.20 | 139.20 | 27,269 | +0.00(+0.00%) |
Mar 20, 2008 | 137.60 | 142.00 | 135.20 | 139.20 | 27,269 | +4.00(+2.96%) |
Mar 19, 2008 | 137.20 | 140.00 | 134.00 | 135.20 | 10,684 | -2.60(-1.89%) |
Mar 18, 2008 | 134.00 | 140.00 | 132.60 | 137.80 | 18,010 | +6.60(+5.03%) |
Mar 17, 2008 | 132.20 | 134.60 | 127.20 | 131.20 | 15,091 | -7.00(-5.07%) |
Mar 14, 2008 | 127.00 | 145.00 | 123.60 | 138.20 | 36,083 | +13.60(+10.91%) |
Mar 13, 2008 | 120.00 | 134.60 | 117.20 | 124.60 | 16,282 | +3.60(+2.98%) |
Mar 12, 2008 | 121.60 | 122.60 | 115.00 | 121.00 | 7,029 | +1.00(+0.83%) |
Mar 11, 2008 | 119.60 | 122.20 | 112.80 | 120.00 | 9,764 | +3.80(+3.27%) |
Mar 10, 2008 | 114.80 | 117.20 | 110.80 | 116.20 | 7,862 | +2.00(+1.75%) |
Mar 07, 2008 | 109.60 | 118.40 | 109.20 | 114.20 | 6,428 | +4.20(+3.82%) |
Mar 06, 2008 | 117.20 | 119.40 | 110.00 | 110.00 | 4,095 | -7.60(-6.46%) |
Mar 05, 2008 | 122.60 | 126.00 | 117.00 | 117.60 | 9,589 | -4.00(-3.29%) |
Mar 04, 2008 | 114.80 | 121.60 | 109.40 | 121.60 | 7,050 | +5.40(+4.65%) |
Mar 03, 2008 | 117.80 | 119.80 | 113.00 | 116.20 | 8,091 | -1.80(-1.53%) |
Feb 29, 2008 | 122.00 | 123.40 | 118.00 | 118.00 | 5,825 | -6.00(-4.84%) |
Feb 28, 2008 | 125.60 | 126.40 | 122.00 | 124.00 | 5,720 | -2.00(-1.59%) |
Feb 27, 2008 | 126.20 | 127.80 | 125.60 | 126.00 | 6,188 | +1.40(+1.12%) |
Feb 26, 2008 | 127.00 | 128.60 | 124.40 | 124.60 | 5,687 | -3.00(-2.35%) |
Feb 25, 2008 | 121.40 | 128.40 | 116.60 | 127.60 | 9,407 | +6.00(+4.93%) |
Feb 22, 2008 | 121.60 | 124.20 | 115.00 | 121.60 | 9,372 | +0.00(+0.00%) |
Feb 21, 2008 | 129.00 | 129.60 | 121.60 | 121.60 | 5,736 | -6.20(-4.85%) |
Feb 20, 2008 | 129.60 | 130.00 | 125.00 | 127.80 | 5,814 | -2.00(-1.54%) |
Feb 19, 2008 | 123.00 | 134.00 | 123.00 | 129.80 | 13,196 | +10.60(+8.89%) |
Feb 18, 2008 | 127.40 | 127.60 | 119.00 | 119.20 | 12,623 | +0.00(+0.00%) |
Feb 15, 2008 | 127.40 | 127.60 | 119.00 | 119.20 | 12,623 | -9.00(-7.02%) |
Feb 14, 2008 | 136.40 | 137.00 | 127.60 | 128.20 | 7,431 | -6.80(-5.04%) |
Feb 13, 2008 | 130.40 | 137.80 | 129.20 | 135.00 | 7,778 | +7.20(+5.63%) |
Feb 12, 2008 | 129.00 | 131.80 | 127.60 | 127.80 | 4,224 | -0.80(-0.62%) |
Feb 11, 2008 | 127.20 | 131.60 | 125.60 | 128.60 | 4,215 | +1.40(+1.10%) |
Feb 08, 2008 | 130.40 | 131.80 | 124.60 | 127.20 | 5,427 | -4.80(-3.64%) |
Feb 07, 2008 | 132.20 | 137.20 | 130.60 | 132.00 | 5,507 | -0.20(-0.15%) |
Feb 06, 2008 | 137.80 | 137.80 | 131.00 | 132.20 | 4,440 | -3.60(-2.65%) |
Feb 05, 2008 | 136.00 | 140.80 | 135.40 | 135.80 | 6,557 | -3.20(-2.30%) |
Feb 04, 2008 | 140.20 | 143.20 | 138.00 | 139.00 | 3,325 | -1.60(-1.14%) |
Feb 01, 2008 | 141.20 | 144.60 | 138.20 | 140.60 | 6,035 | +0.20(+0.14%) |
Jan 31, 2008 | 136.00 | 143.00 | 136.00 | 140.40 | 5,099 | +1.60(+1.15%) |
Jan 30, 2008 | 136.00 | 142.40 | 133.60 | 138.80 | 5,924 | +1.60(+1.17%) |
Jan 29, 2008 | 139.80 | 140.40 | 131.40 | 137.20 | 7,250 | -1.40(-1.01%) |
Jan 28, 2008 | 142.00 | 144.80 | 137.20 | 138.60 | 8,427 | -3.20(-2.26%) |
Jan 25, 2008 | 149.20 | 149.60 | 141.80 | 141.80 | 9,049 | -5.00(-3.41%) |
Jan 24, 2008 | 142.20 | 148.00 | 140.20 | 146.80 | 13,527 | +4.20(+2.95%) |
Jan 23, 2008 | 133.60 | 143.20 | 130.40 | 142.60 | 12,094 | +5.60(+4.09%) |
Jan 22, 2008 | 126.20 | 139.80 | 124.40 | 137.00 | 13,647 | +1.40(+1.03%) |
Jan 21, 2008 | 135.20 | 139.80 | 127.60 | 135.60 | 17,496 | +0.00(+0.00%) |
Jan 18, 2008 | 135.20 | 139.80 | 127.60 | 135.60 | 17,496 | +5.40(+4.15%) |
Jan 17, 2008 | 131.00 | 131.00 | 127.40 | 130.20 | 4,490 | -0.40(-0.31%) |
Jan 16, 2008 | 130.60 | 136.60 | 130.00 | 130.60 | 4,642 | -0.60(-0.46%) |
Jan 15, 2008 | 135.00 | 138.00 | 131.00 | 131.20 | 6,606 | -6.80(-4.93%) |
Jan 14, 2008 | 138.20 | 140.80 | 133.40 | 138.00 | 8,632 | +0.80(+0.58%) |
Jan 11, 2008 | 147.40 | 147.80 | 137.20 | 137.20 | 9,137 | -11.60(-7.80%) |
Jan 10, 2008 | 135.00 | 151.40 | 133.40 | 148.80 | 14,437 | +13.00(+9.57%) |
Jan 09, 2008 | 131.40 | 136.20 | 129.00 | 135.80 | 8,714 | +4.20(+3.19%) |
Jan 08, 2008 | 137.60 | 139.20 | 131.40 | 131.60 | 7,803 | -5.60(-4.08%) |
Jan 07, 2008 | 139.60 | 143.20 | 134.00 | 137.20 | 13,412 | -1.40(-1.01%) |
Jan 04, 2008 | 146.20 | 148.00 | 138.00 | 138.60 | 5,386 | -9.80(-6.60%) |
Jan 03, 2008 | 149.60 | 153.80 | 148.00 | 148.40 | 10,165 | +1.60(+1.09%) |
Jan 02, 2008 | 143.60 | 150.80 | 141.80 | 146.80 | 7,807 | +2.20(+1.52%) |
Jan 01, 2008 | 145.40 | 152.40 | 143.80 | 144.60 | 8,469 | +0.00(+0.00%) |
Dec 31, 2007 | 145.40 | 152.40 | 143.80 | 144.60 | 8,469 | -4.00(-2.69%) |
Dec 28, 2007 | 152.60 | 156.00 | 148.40 | 148.60 | 4,110 | -3.00(-1.98%) |
Dec 27, 2007 | 156.80 | 157.60 | 151.00 | 151.60 | 7,521 | -7.60(-4.77%) |
Dec 26, 2007 | 155.20 | 160.00 | 155.00 | 159.20 | 7,825 | +2.00(+1.27%) |
Dec 24, 2007 | 157.80 | 158.60 | 154.20 | 157.20 | 3,173 | +0.00(+0.00%) |
Dec 21, 2007 | 155.00 | 159.00 | 153.00 | 157.20 | 21,534 | +4.00(+2.61%) |
Dec 20, 2007 | 152.80 | 153.80 | 142.00 | 153.20 | 16,607 | +2.20(+1.46%) |
Dec 19, 2007 | 149.00 | 152.00 | 147.40 | 151.00 | 5,038 | +1.20(+0.80%) |
Dec 18, 2007 | 149.40 | 152.60 | 148.40 | 149.80 | 10,495 | +2.60(+1.77%) |
Dec 17, 2007 | 152.00 | 153.80 | 147.20 | 147.20 | 9,071 | -6.20(-4.04%) |
Dec 14, 2007 | 152.80 | 160.00 | 152.60 | 153.40 | 6,860 | -2.00(-1.29%) |
Dec 13, 2007 | 156.20 | 156.40 | 153.60 | 155.40 | 6,938 | -2.80(-1.77%) |
Dec 12, 2007 | 156.60 | 160.40 | 156.00 | 158.20 | 10,448 | +5.20(+3.40%) |
Dec 11, 2007 | 163.00 | 165.00 | 150.40 | 153.00 | 22,194 | -9.20(-5.67%) |
Dec 10, 2007 | 150.00 | 162.20 | 148.80 | 162.20 | 44,940 | +14.20(+9.59%) |
Dec 07, 2007 | 146.40 | 149.00 | 146.00 | 148.00 | 32,825 | +1.00(+0.68%) |
Dec 06, 2007 | 148.00 | 150.60 | 146.40 | 147.00 | 17,899 | -1.00(-0.68%) |
Dec 05, 2007 | 147.00 | 149.60 | 146.00 | 148.00 | 11,769 | +1.00(+0.68%) |
Dec 04, 2007 | 144.40 | 150.40 | 143.60 | 147.00 | 17,705 | -1.80(-1.21%) |
Dec 03, 2007 | 151.00 | 161.00 | 148.20 | 148.80 | 30,203 | -2.00(-1.33%) |
Nov 30, 2007 | 138.80 | 154.80 | 131.40 | 150.80 | 86,036 | +40.00(+36.10%) |
Nov 29, 2007 | 116.60 | 116.60 | 110.60 | 110.80 | 9,092 | -4.20(-3.65%) |
Nov 28, 2007 | 114.60 | 116.80 | 113.20 | 115.00 | 10,833 | +2.20(+1.95%) |
Nov 27, 2007 | 115.00 | 117.00 | 111.20 | 112.80 | 6,671 | -2.00(-1.74%) |
Nov 26, 2007 | 114.20 | 116.60 | 113.20 | 114.80 | 10,289 | +0.80(+0.70%) |
Nov 23, 2007 | 107.80 | 114.00 | 106.60 | 114.00 | 3,567 | +7.00(+6.54%) |
Nov 21, 2007 | 106.80 | 107.80 | 103.60 | 107.00 | 5,204 | +0.40(+0.38%) |
Nov 20, 2007 | 106.80 | 110.20 | 104.60 | 106.60 | 9,002 | -0.40(-0.37%) |
Nov 19, 2007 | 107.00 | 110.20 | 104.80 | 107.00 | 9,159 | -1.40(-1.29%) |
Nov 16, 2007 | 106.00 | 108.60 | 105.00 | 108.40 | 9,084 | +2.60(+2.46%) |
Nov 15, 2007 | 106.00 | 107.60 | 104.80 | 105.80 | 12,664 | -0.80(-0.75%) |
Nov 14, 2007 | 106.80 | 108.80 | 103.40 | 106.60 | 7,331 | +0.20(+0.19%) |
Nov 13, 2007 | 106.40 | 108.40 | 105.00 | 106.40 | 12,397 | +0.80(+0.76%) |
Nov 12, 2007 | 102.00 | 107.60 | 102.00 | 105.60 | 7,519 | +3.60(+3.53%) |
Nov 09, 2007 | 101.60 | 105.80 | 101.40 | 102.00 | 4,436 | -2.00(-1.92%) |
Nov 08, 2007 | 107.20 | 110.00 | 99.00 | 104.00 | 13,682 | -2.40(-2.26%) |
Nov 07, 2007 | 111.80 | 113.00 | 105.00 | 106.40 | 9,098 | -6.80(-6.01%) |
Nov 06, 2007 | 114.20 | 115.80 | 111.40 | 113.20 | 5,187 | -0.80(-0.70%) |
Nov 05, 2007 | 117.60 | 117.60 | 110.00 | 114.00 | 8,646 | -4.40(-3.72%) |
Nov 02, 2007 | 119.00 | 122.60 | 116.00 | 118.40 | 8,181 | +1.40(+1.20%) |
Nov 01, 2007 | 122.60 | 123.60 | 116.20 | 117.00 | 9,353 | -7.20(-5.80%) |
Oct 31, 2007 | 124.20 | 125.60 | 122.20 | 124.20 | 9,688 | +0.40(+0.32%) |
Oct 30, 2007 | 124.60 | 127.20 | 123.00 | 123.80 | 13,066 | -1.20(-0.96%) |
Oct 29, 2007 | 126.20 | 128.40 | 122.80 | 125.00 | 4,284 | -1.00(-0.79%) |
Oct 26, 2007 | 128.20 | 131.00 | 124.20 | 126.00 | 7,245 | -1.00(-0.79%) |
Oct 25, 2007 | 130.80 | 131.80 | 125.80 | 127.00 | 6,216 | -2.80(-2.16%) |
Oct 24, 2007 | 134.00 | 135.20 | 129.00 | 129.80 | 7,086 | -5.40(-3.99%) |
Oct 23, 2007 | 133.60 | 135.80 | 131.80 | 135.20 | 3,603 | +3.00(+2.27%) |
Oct 22, 2007 | 128.20 | 133.60 | 126.20 | 132.20 | 5,640 | +2.20(+1.69%) |
Oct 19, 2007 | 139.60 | 139.60 | 130.00 | 130.00 | 8,975 | -9.60(-6.88%) |
Oct 18, 2007 | 138.40 | 140.20 | 136.20 | 139.60 | 6,198 | +0.60(+0.43%) |
Oct 17, 2007 | 139.60 | 141.80 | 136.60 | 139.00 | 3,533 | +1.40(+1.02%) |
Oct 16, 2007 | 139.00 | 139.60 | 137.20 | 137.60 | 7,961 | -2.00(-1.43%) |
Oct 15, 2007 | 145.40 | 146.00 | 138.00 | 139.60 | 6,375 | -6.20(-4.25%) |
Oct 12, 2007 | 147.20 | 148.60 | 144.40 | 145.80 | 5,374 | -1.80(-1.22%) |
Oct 11, 2007 | 150.60 | 152.00 | 145.60 | 147.60 | 4,210 | -3.00(-1.99%) |
Oct 10, 2007 | 149.80 | 151.40 | 147.60 | 150.60 | 11,198 | +1.00(+0.67%) |
Oct 09, 2007 | 151.00 | 152.80 | 147.80 | 149.60 | 5,142 | -1.20(-0.80%) |
Oct 08, 2007 | 149.60 | 151.00 | 147.60 | 150.80 | 3,643 | +0.40(+0.27%) |
Oct 05, 2007 | 144.80 | 151.20 | 143.40 | 150.40 | 5,592 | +6.80(+4.74%) |
Oct 04, 2007 | 141.60 | 143.60 | 139.60 | 143.60 | 3,242 | +2.00(+1.41%) |
Oct 03, 2007 | 137.20 | 142.60 | 135.40 | 141.60 | 6,992 | +3.00(+2.16%) |
Oct 02, 2007 | 141.00 | 141.00 | 138.20 | 138.60 | 9,873 | -1.60(-1.14%) |
Oct 01, 2007 | 138.00 | 141.00 | 135.60 | 140.20 | 4,910 | +1.80(+1.30%) |
Sep 28, 2007 | 138.80 | 139.40 | 135.40 | 138.40 | 12,844 | -0.80(-0.57%) |
Sep 27, 2007 | 136.60 | 139.40 | 136.00 | 139.20 | 3,181 | +2.20(+1.61%) |
Sep 26, 2007 | 138.00 | 138.40 | 134.89 | 137.00 | 8,160 | -0.60(-0.44%) |
Sep 25, 2007 | 139.60 | 141.00 | 137.20 | 137.60 | 4,190 | -3.80(-2.69%) |
Sep 24, 2007 | 141.20 | 144.00 | 140.00 | 141.40 | 3,806 | -0.40(-0.28%) |
Sep 21, 2007 | 145.00 | 145.60 | 141.80 | 141.80 | 9,241 | -1.80(-1.25%) |
Sep 20, 2007 | 143.20 | 145.40 | 141.60 | 143.60 | 3,396 | -0.40(-0.28%) |
Sep 19, 2007 | 139.80 | 145.80 | 139.00 | 144.00 | 7,860 | +4.40(+3.15%) |
Sep 18, 2007 | 128.60 | 139.80 | 125.80 | 139.60 | 7,731 | +11.40(+8.89%) |
Sep 17, 2007 | 131.00 | 131.00 | 127.20 | 128.20 | 3,279 | -3.00(-2.29%) |
Sep 14, 2007 | 127.20 | 131.20 | 126.60 | 131.20 | 5,022 | +2.20(+1.71%) |
Sep 13, 2007 | 128.80 | 129.99 | 125.20 | 129.00 | 3,454 | +1.20(+0.94%) |
Sep 12, 2007 | 128.20 | 130.80 | 127.00 | 127.80 | 4,652 | -1.20(-0.93%) |
Sep 11, 2007 | 129.40 | 130.80 | 128.20 | 129.00 | 7,118 | -0.20(-0.15%) |
Sep 10, 2007 | 135.00 | 136.40 | 126.40 | 129.20 | 9,479 | -5.80(-4.30%) |
Sep 07, 2007 | 141.80 | 143.40 | 134.20 | 135.00 | 9,644 | -9.40(-6.51%) |
Sep 06, 2007 | 142.20 | 144.80 | 141.20 | 144.40 | 3,095 | +2.40(+1.69%) |
Sep 05, 2007 | 142.60 | 146.00 | 141.40 | 142.00 | 5,804 | -2.60(-1.80%) |
Sep 04, 2007 | 145.80 | 149.20 | 142.60 | 144.60 | 6,926 | -1.00(-0.69%) |
Aug 31, 2007 | 146.20 | 149.80 | 142.60 | 145.60 | 9,835 | +1.00(+0.69%) |
Aug 30, 2007 | 141.20 | 148.40 | 140.20 | 144.60 | 6,834 | +3.40(+2.41%) |
Aug 29, 2007 | 139.40 | 141.20 | 137.60 | 141.20 | 5,932 | +2.80(+2.02%) |
Aug 28, 2007 | 140.20 | 141.52 | 136.40 | 138.40 | 6,952 | -2.20(-1.56%) |
Aug 27, 2007 | 139.60 | 142.60 | 137.40 | 140.60 | 2,823 | +0.80(+0.57%) |
Aug 24, 2007 | 138.60 | 139.80 | 136.40 | 139.80 | 2,345 | +1.00(+0.72%) |
Aug 23, 2007 | 141.20 | 141.20 | 137.00 | 138.80 | 3,785 | -1.00(-0.72%) |
Aug 22, 2007 | 138.80 | 142.80 | 137.80 | 139.80 | 6,546 | +3.80(+2.79%) |
Aug 21, 2007 | 137.00 | 137.00 | 135.40 | 136.00 | 5,521 | -0.60(-0.44%) |
Aug 20, 2007 | 139.00 | 139.40 | 134.00 | 136.60 | 4,377 | -1.60(-1.16%) |
Aug 17, 2007 | 140.80 | 140.80 | 134.40 | 138.20 | 8,110 | +4.40(+3.29%) |
Aug 16, 2007 | 129.80 | 141.00 | 126.60 | 133.80 | 17,253 | +4.00(+3.08%) |
Aug 15, 2007 | 125.20 | 136.80 | 125.20 | 129.80 | 11,870 | +4.40(+3.51%) |
Aug 14, 2007 | 129.60 | 131.40 | 125.00 | 125.40 | 6,501 | -4.20(-3.24%) |
Aug 13, 2007 | 126.00 | 134.80 | 126.00 | 129.60 | 23,208 | +3.60(+2.86%) |
Aug 10, 2007 | 118.80 | 128.80 | 118.00 | 126.00 | 11,797 | +4.80(+3.96%) |
Aug 09, 2007 | 122.40 | 126.60 | 119.00 | 121.20 | 14,214 | -4.40(-3.50%) |
Aug 08, 2007 | 123.60 | 125.60 | 121.20 | 125.60 | 56,358 | +3.20(+2.61%) |
Aug 07, 2007 | 122.00 | 123.80 | 119.40 | 122.40 | 17,330 | -0.60(-0.49%) |
Aug 06, 2007 | 131.40 | 131.80 | 119.20 | 123.00 | 35,666 | -8.20(-6.25%) |
Aug 03, 2007 | 132.20 | 139.50 | 130.00 | 131.20 | 24,471 | -7.60(-5.48%) |
Aug 02, 2007 | 139.60 | 140.80 | 135.80 | 138.80 | 14,505 | -0.40(-0.29%) |
Aug 01, 2007 | 139.20 | 140.84 | 136.20 | 139.20 | 9,379 | -0.40(-0.29%) |
Jul 31, 2007 | 143.00 | 146.40 | 139.40 | 139.60 | 5,920 | -2.40(-1.69%) |
Jul 30, 2007 | 142.80 | 145.40 | 141.20 | 142.00 | 5,746 | -1.20(-0.84%) |
Jul 27, 2007 | 146.60 | 148.60 | 143.00 | 143.20 | 8,908 | -4.80(-3.24%) |
Jul 26, 2007 | 148.20 | 149.20 | 143.00 | 148.00 | 13,663 | -2.60(-1.73%) |
Jul 25, 2007 | 153.60 | 154.20 | 149.00 | 150.60 | 5,846 | -1.20(-0.79%) |
Jul 24, 2007 | 154.20 | 158.40 | 150.44 | 151.80 | 7,278 | -4.60(-2.94%) |
Jul 23, 2007 | 155.20 | 160.80 | 155.20 | 156.40 | 3,773 | +1.20(+0.77%) |
Jul 20, 2007 | 158.00 | 158.20 | 153.60 | 155.20 | 7,937 | -3.20(-2.02%) |
Jul 19, 2007 | 160.40 | 160.80 | 156.60 | 158.40 | 4,039 | -0.60(-0.38%) |
Jul 18, 2007 | 159.00 | 159.60 | 155.00 | 159.00 | 4,133 | -0.80(-0.50%) |
Jul 17, 2007 | 160.20 | 161.00 | 159.80 | 159.80 | 5,663 | +0.40(+0.25%) |
Jul 16, 2007 | 162.00 | 163.00 | 156.40 | 159.40 | 8,355 | -2.40(-1.48%) |
Jul 13, 2007 | 163.40 | 164.80 | 161.20 | 161.80 | 5,576 | -1.60(-0.98%) |
Jul 12, 2007 | 159.20 | 164.20 | 159.20 | 163.40 | 11,235 | +6.00(+3.81%) |
Jul 11, 2007 | 157.40 | 159.60 | 156.40 | 157.40 | 3,627 | +0.80(+0.51%) |
Jul 10, 2007 | 158.40 | 160.00 | 155.20 | 156.60 | 6,284 | -2.60(-1.63%) |
Jul 09, 2007 | 159.40 | 160.40 | 158.20 | 159.20 | 5,684 | +0.00(+0.00%) |
Jul 06, 2007 | 158.00 | 160.80 | 157.40 | 159.20 | 5,642 | +1.00(+0.63%) |
Jul 05, 2007 | 160.00 | 160.80 | 157.00 | 158.20 | 6,844 | -2.40(-1.49%) |
Jul 03, 2007 | 158.60 | 161.20 | 154.00 | 160.60 | 4,569 | +3.20(+2.03%) |
Jul 02, 2007 | 156.60 | 158.40 | 156.60 | 157.40 | 15,769 | +2.20(+1.42%) |
Jun 29, 2007 | 157.80 | 158.60 | 153.40 | 155.20 | 11,377 | -1.80(-1.15%) |
Jun 28, 2007 | 158.20 | 159.40 | 156.40 | 157.00 | 3,971 | -0.80(-0.51%) |
Jun 27, 2007 | 154.40 | 157.80 | 152.80 | 157.80 | 9,407 | +1.80(+1.15%) |
Jun 26, 2007 | 155.60 | 159.00 | 153.20 | 156.00 | 10,702 | +1.60(+1.04%) |
Jun 25, 2007 | 154.80 | 155.20 | 152.80 | 154.40 | 11,250 | +1.00(+0.65%) |
Jun 22, 2007 | 155.00 | 157.00 | 153.40 | 153.40 | 169,390 | -2.40(-1.54%) |
Jun 21, 2007 | 157.60 | 157.60 | 152.60 | 155.80 | 6,919 | -0.40(-0.26%) |
Jun 20, 2007 | 159.40 | 161.40 | 155.60 | 156.20 | 8,200 | -1.60(-1.01%) |
Jun 19, 2007 | 160.20 | 160.80 | 157.60 | 157.80 | 10,295 | -1.40(-0.88%) |
Jun 18, 2007 | 160.20 | 161.60 | 159.00 | 159.20 | 4,260 | -2.00(-1.24%) |
Jun 15, 2007 | 162.40 | 162.60 | 158.60 | 161.20 | 10,190 | -1.00(-0.62%) |
Jun 14, 2007 | 160.20 | 163.00 | 160.00 | 162.20 | 4,315 | +1.60(+1.00%) |
Jun 13, 2007 | 161.80 | 161.80 | 158.60 | 160.60 | 5,165 | -0.20(-0.12%) |
Jun 12, 2007 | 157.00 | 161.00 | 156.80 | 160.80 | 8,700 | +3.40(+2.16%) |
Jun 11, 2007 | 157.00 | 160.00 | 155.40 | 157.40 | 13,700 | -0.60(-0.38%) |
Jun 08, 2007 | 160.20 | 161.40 | 156.20 | 158.00 | 45,259 | -2.80(-1.74%) |
Jun 07, 2007 | 162.20 | 167.40 | 157.40 | 160.80 | 41,567 | -21.40(-11.75%) |
Jun 06, 2007 | 181.20 | 183.80 | 177.40 | 182.20 | 14,224 | -0.80(-0.44%) |
Jun 05, 2007 | 184.20 | 184.60 | 178.40 | 183.00 | 7,306 | -0.80(-0.44%) |
Jun 04, 2007 | 180.00 | 185.00 | 180.00 | 183.80 | 8,347 | +3.00(+1.66%) |
Jun 01, 2007 | 182.00 | 186.60 | 180.00 | 180.80 | 8,590 | +0.80(+0.44%) |
May 31, 2007 | 184.00 | 185.80 | 179.40 | 180.00 | 7,671 | -2.00(-1.10%) |
May 30, 2007 | 178.00 | 183.40 | 178.00 | 182.00 | 8,477 | +1.80(+1.00%) |
May 29, 2007 | 177.00 | 180.40 | 175.40 | 180.20 | 4,746 | +1.20(+0.67%) |
May 25, 2007 | 175.60 | 179.80 | 175.60 | 179.00 | 9,729 | +3.60(+2.05%) |
May 24, 2007 | 178.40 | 181.00 | 174.00 | 175.40 | 3,396 | -3.60(-2.01%) |
May 23, 2007 | 181.00 | 184.60 | 178.00 | 179.00 | 2,878 | -2.60(-1.43%) |
May 22, 2007 | 179.20 | 182.20 | 177.20 | 181.60 | 4,823 | +3.20(+1.79%) |
May 21, 2007 | 176.00 | 180.00 | 175.64 | 178.40 | 3,138 | +1.80(+1.02%) |
May 18, 2007 | 176.40 | 177.60 | 175.00 | 176.60 | 5,610 | +0.20(+0.11%) |
May 17, 2007 | 175.60 | 176.80 | 174.00 | 176.40 | 2,768 | +0.80(+0.46%) |
May 16, 2007 | 173.20 | 175.80 | 171.80 | 175.60 | 6,488 | +2.00(+1.15%) |
May 15, 2007 | 175.80 | 176.00 | 172.80 | 173.60 | 7,884 | -1.20(-0.69%) |
May 14, 2007 | 176.60 | 177.80 | 174.60 | 174.80 | 5,617 | -2.20(-1.24%) |
May 11, 2007 | 176.20 | 178.60 | 176.20 | 177.00 | 1,946 | +0.80(+0.45%) |
May 10, 2007 | 176.40 | 177.80 | 175.20 | 176.20 | 4,158 | -1.20(-0.68%) |
May 09, 2007 | 177.20 | 180.00 | 177.00 | 177.40 | 4,562 | +0.00(+0.00%) |
May 08, 2007 | 175.80 | 180.00 | 173.80 | 177.40 | 4,291 | +0.60(+0.34%) |
May 07, 2007 | 178.20 | 178.80 | 173.40 | 176.80 | 24,478 | -2.00(-1.12%) |
May 04, 2007 | 175.80 | 178.80 | 175.60 | 178.80 | 3,813 | +2.80(+1.59%) |
May 03, 2007 | 172.40 | 177.60 | 172.40 | 176.00 | 2,261 | +3.20(+1.85%) |
May 02, 2007 | 171.60 | 179.80 | 170.20 | 172.80 | 7,660 | +0.80(+0.47%) |
May 01, 2007 | 171.40 | 174.60 | 168.20 | 172.00 | 4,885 | +0.00(+0.00%) |
Apr 30, 2007 | 174.40 | 175.20 | 171.20 | 172.00 | 4,560 | -3.00(-1.71%) |
Apr 27, 2007 | 174.80 | 177.40 | 172.00 | 175.00 | 3,095 | -0.80(-0.46%) |
Apr 26, 2007 | 178.40 | 178.80 | 175.40 | 175.80 | 4,397 | -3.20(-1.79%) |
Apr 25, 2007 | 177.80 | 180.60 | 176.00 | 179.00 | 2,541 | +0.60(+0.34%) |
Apr 24, 2007 | 176.20 | 180.40 | 175.80 | 178.40 | 3,678 | +1.60(+0.90%) |
Apr 23, 2007 | 180.60 | 182.00 | 176.20 | 176.80 | 4,324 | -3.40(-1.89%) |
Apr 20, 2007 | 178.00 | 182.00 | 176.40 | 180.20 | 11,501 | +4.40(+2.50%) |
Apr 19, 2007 | 175.00 | 176.60 | 172.60 | 175.80 | 3,119 | +1.00(+0.57%) |
Apr 18, 2007 | 175.40 | 178.40 | 173.80 | 174.80 | 2,718 | -1.20(-0.68%) |
Apr 17, 2007 | 175.80 | 178.40 | 173.00 | 176.00 | 4,570 | -0.20(-0.11%) |
Apr 16, 2007 | 171.00 | 177.40 | 171.00 | 176.20 | 19,721 | +3.60(+2.09%) |
Apr 13, 2007 | 170.60 | 173.00 | 168.20 | 172.60 | 4,662 | +1.60(+0.94%) |
Apr 12, 2007 | 165.40 | 171.60 | 165.40 | 171.00 | 10,723 | +4.20(+2.52%) |
Apr 11, 2007 | 168.80 | 169.40 | 166.00 | 166.80 | 5,387 | -2.60(-1.53%) |
Apr 10, 2007 | 165.20 | 169.40 | 163.60 | 169.40 | 9,417 | +3.60(+2.17%) |
Apr 09, 2007 | 166.00 | 166.00 | 163.40 | 165.80 | 6,003 | +0.80(+0.48%) |
Apr 05, 2007 | 162.20 | 165.40 | 161.80 | 165.00 | 4,186 | +2.40(+1.48%) |
Apr 04, 2007 | 164.00 | 164.20 | 161.00 | 162.60 | 6,150 | -1.40(-0.85%) |
Apr 03, 2007 | 160.00 | 166.60 | 160.00 | 164.00 | 8,501 | +4.00(+2.50%) |