Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 138.61 | 140.04 | 137.22 | 139.01 | 9,219 | -1.29(-0.92%) |
Aug 28, 2008 | 138.13 | 140.37 | 136.46 | 140.30 | 11,559 | +2.14(+1.55%) |
Aug 27, 2008 | 140.09 | 140.42 | 137.21 | 138.16 | 8,853 | +0.08(+0.06%) |
Aug 26, 2008 | 137.12 | 138.59 | 135.80 | 138.08 | 3,839 | +1.48(+1.08%) |
Aug 25, 2008 | 139.54 | 139.54 | 136.08 | 136.60 | 10,270 | -2.01(-1.45%) |
Aug 22, 2008 | 137.44 | 141.05 | 136.03 | 138.60 | 14,172 | +3.44(+2.54%) |
Aug 21, 2008 | 137.60 | 137.72 | 134.77 | 135.17 | 8,116 | -2.18(-1.59%) |
Aug 20, 2008 | 139.27 | 139.27 | 135.94 | 137.35 | 17,398 | +0.15(+0.11%) |
Aug 19, 2008 | 139.89 | 139.89 | 136.12 | 137.20 | 9,469 | -2.83(-2.02%) |
Aug 18, 2008 | 143.98 | 144.81 | 140.03 | 140.03 | 8,739 | -5.59(-3.84%) |
Aug 15, 2008 | 143.94 | 148.41 | 143.94 | 145.62 | 5,379 | -3.00(-2.02%) |
Aug 14, 2008 | 143.82 | 148.64 | 141.51 | 148.62 | 11,958 | +6.25(+4.39%) |
Aug 13, 2008 | 146.42 | 146.42 | 141.25 | 142.37 | 27,568 | -3.01(-2.07%) |
Aug 12, 2008 | 146.85 | 147.07 | 144.56 | 145.38 | 5,079 | -1.63(-1.11%) |
Aug 11, 2008 | 142.22 | 147.50 | 138.26 | 147.00 | 10,089 | +7.35(+5.26%) |
Aug 08, 2008 | 140.91 | 142.33 | 138.15 | 139.65 | 6,513 | +1.85(+1.35%) |
Aug 07, 2008 | 138.96 | 139.47 | 137.80 | 137.80 | 4,991 | -4.30(-3.03%) |
Aug 06, 2008 | 141.46 | 143.24 | 138.85 | 142.10 | 5,115 | +0.56(+0.40%) |
Aug 05, 2008 | 129.34 | 141.74 | 129.34 | 141.53 | 9,630 | +6.69(+4.96%) |
Aug 04, 2008 | 132.07 | 134.99 | 129.44 | 134.85 | 14,772 | +2.10(+1.58%) |
Aug 01, 2008 | 131.57 | 134.97 | 131.57 | 132.75 | 7,485 | +0.22(+0.17%) |
Jul 31, 2008 | 130.56 | 136.24 | 130.56 | 132.53 | 11,511 | -2.80(-2.07%) |
Jul 30, 2008 | 127.38 | 135.33 | 127.23 | 135.33 | 18,042 | +4.89(+3.75%) |
Jul 29, 2008 | 130.44 | 138.40 | 125.07 | 130.44 | 8,385 | +5.40(+4.31%) |
Jul 28, 2008 | 126.45 | 130.28 | 123.69 | 125.04 | 10,272 | -8.08(-6.07%) |
Jul 25, 2008 | 132.01 | 140.91 | 132.01 | 133.12 | 5,370 | +0.45(+0.34%) |
Jul 24, 2008 | 142.28 | 143.63 | 129.81 | 132.68 | 7,361 | -8.49(-6.02%) |
Jul 23, 2008 | 135.59 | 142.73 | 135.35 | 141.17 | 11,126 | +2.81(+2.03%) |
Jul 22, 2008 | 132.23 | 141.41 | 129.22 | 138.36 | 26,379 | +4.10(+3.06%) |
Jul 21, 2008 | 135.80 | 135.80 | 132.39 | 134.26 | 5,543 | -1.51(-1.11%) |
Jul 18, 2008 | 141.42 | 146.11 | 135.77 | 135.77 | 18,787 | -9.22(-6.36%) |
Jul 17, 2008 | 131.12 | 146.95 | 131.12 | 144.98 | 21,575 | +13.63(+10.37%) |
Jul 16, 2008 | 120.90 | 131.51 | 119.30 | 131.35 | 19,405 | +10.34(+8.54%) |
Jul 15, 2008 | 121.45 | 122.56 | 118.46 | 121.02 | 16,190 | -0.40(-0.33%) |
Jul 14, 2008 | 124.56 | 126.40 | 121.42 | 121.42 | 8,000 | -4.08(-3.25%) |
Jul 11, 2008 | 124.16 | 126.20 | 119.97 | 125.50 | 11,424 | +1.37(+1.10%) |
Jul 10, 2008 | 119.41 | 126.40 | 119.41 | 124.13 | 15,659 | +3.60(+2.98%) |
Jul 09, 2008 | 120.26 | 124.04 | 120.26 | 120.54 | 9,324 | -4.96(-3.96%) |
Jul 08, 2008 | 124.35 | 126.35 | 119.18 | 125.50 | 22,291 | +3.80(+3.12%) |
Jul 07, 2008 | 122.32 | 123.16 | 117.81 | 121.70 | 13,902 | -4.51(-3.57%) |
Jul 04, 2008 | 123.13 | 126.41 | 122.14 | 126.20 | 8,433 | +0.00(+0.00%) |
Jul 03, 2008 | 123.13 | 126.41 | 122.14 | 126.20 | 8,433 | +2.75(+2.23%) |
Jul 02, 2008 | 127.38 | 129.75 | 123.16 | 123.45 | 17,778 | -2.99(-2.36%) |
Jul 01, 2008 | 129.33 | 132.58 | 126.08 | 126.44 | 11,764 | -4.20(-3.22%) |
Jun 30, 2008 | 133.93 | 135.80 | 129.93 | 130.64 | 10,809 | -1.71(-1.29%) |
Jun 27, 2008 | 132.08 | 137.53 | 132.08 | 132.36 | 18,505 | -0.18(-0.13%) |
Jun 26, 2008 | 138.13 | 138.13 | 132.45 | 132.53 | 7,017 | -3.47(-2.55%) |
Jun 25, 2008 | 136.27 | 139.77 | 135.80 | 136.01 | 13,660 | -0.07(-0.05%) |
Jun 24, 2008 | 136.04 | 138.39 | 135.19 | 136.07 | 10,902 | +0.30(+0.22%) |
Jun 23, 2008 | 138.15 | 138.15 | 135.78 | 135.78 | 3,666 | -3.65(-2.62%) |
Jun 20, 2008 | 138.61 | 141.09 | 137.23 | 139.43 | 10,870 | -0.17(-0.12%) |
Jun 19, 2008 | 136.37 | 141.41 | 135.84 | 139.60 | 16,893 | +0.62(+0.44%) |
Jun 18, 2008 | 140.03 | 142.22 | 136.33 | 138.98 | 15,713 | -0.82(-0.59%) |
Jun 17, 2008 | 142.84 | 143.10 | 139.79 | 139.80 | 12,433 | -1.84(-1.30%) |
Jun 16, 2008 | 140.25 | 146.06 | 140.25 | 141.64 | 4,116 | -1.82(-1.27%) |
Jun 13, 2008 | 142.51 | 144.95 | 140.10 | 143.46 | 24,096 | +1.51(+1.06%) |
Jun 12, 2008 | 140.95 | 144.23 | 140.60 | 141.95 | 5,140 | +1.45(+1.03%) |
Jun 11, 2008 | 142.12 | 142.92 | 139.79 | 140.50 | 7,019 | -1.16(-0.82%) |
Jun 10, 2008 | 142.68 | 144.22 | 141.58 | 141.66 | 3,223 | -2.13(-1.48%) |
Jun 09, 2008 | 146.84 | 147.19 | 143.29 | 143.78 | 9,198 | -1.92(-1.32%) |
Jun 06, 2008 | 151.35 | 151.35 | 143.63 | 145.70 | 14,838 | -5.96(-3.93%) |
Jun 05, 2008 | 147.98 | 151.66 | 146.63 | 151.66 | 9,210 | +2.05(+1.37%) |
Jun 04, 2008 | 147.04 | 150.00 | 142.36 | 149.61 | 10,931 | +2.08(+1.41%) |
Jun 03, 2008 | 144.03 | 148.34 | 141.84 | 147.53 | 34,649 | +5.38(+3.78%) |
Jun 02, 2008 | 144.75 | 145.91 | 140.49 | 142.15 | 34,457 | -7.17(-4.80%) |
May 30, 2008 | 148.12 | 151.02 | 143.67 | 149.33 | 32,157 | +3.86(+2.65%) |
May 29, 2008 | 142.87 | 147.22 | 142.87 | 145.47 | 17,388 | +0.38(+0.26%) |
May 28, 2008 | 146.71 | 149.52 | 143.94 | 145.09 | 8,855 | -2.29(-1.56%) |
May 27, 2008 | 151.63 | 151.63 | 146.15 | 147.38 | 5,548 | -2.21(-1.48%) |
May 26, 2008 | 152.65 | 152.65 | 147.75 | 149.59 | 9,843 | +0.00(+0.00%) |
May 23, 2008 | 152.65 | 152.65 | 147.75 | 149.59 | 9,843 | -0.84(-0.56%) |
May 22, 2008 | 152.51 | 152.55 | 146.17 | 150.43 | 12,441 | -0.07(-0.05%) |
May 21, 2008 | 148.90 | 152.35 | 148.90 | 150.51 | 5,489 | -0.09(-0.06%) |
May 20, 2008 | 147.31 | 151.72 | 146.99 | 150.59 | 18,523 | +0.31(+0.21%) |
May 19, 2008 | 149.82 | 150.28 | 147.23 | 150.28 | 6,231 | +1.42(+0.96%) |
May 16, 2008 | 148.17 | 149.84 | 148.17 | 148.86 | 6,665 | +0.69(+0.47%) |
May 15, 2008 | 149.03 | 150.87 | 146.36 | 148.17 | 13,053 | -1.73(-1.16%) |
May 14, 2008 | 150.79 | 151.70 | 148.93 | 149.90 | 9,456 | +0.05(+0.03%) |
May 13, 2008 | 150.96 | 150.96 | 147.52 | 149.85 | 2,028 | +1.68(+1.13%) |
May 12, 2008 | 144.95 | 149.81 | 144.95 | 148.18 | 4,496 | +2.54(+1.74%) |
May 09, 2008 | 149.84 | 149.84 | 143.50 | 145.64 | 6,969 | -3.51(-2.35%) |
May 08, 2008 | 149.77 | 149.77 | 146.40 | 149.15 | 8,567 | -0.28(-0.19%) |
May 07, 2008 | 153.97 | 154.18 | 147.24 | 149.43 | 11,841 | -1.54(-1.02%) |
May 06, 2008 | 143.76 | 150.99 | 143.76 | 150.97 | 14,543 | +6.57(+4.55%) |
May 05, 2008 | 143.87 | 144.39 | 141.40 | 144.39 | 4,663 | +1.21(+0.84%) |
May 02, 2008 | 139.55 | 143.81 | 139.14 | 143.18 | 12,375 | +5.97(+4.35%) |
May 01, 2008 | 129.28 | 137.21 | 129.28 | 137.21 | 4,626 | +5.37(+4.07%) |
Apr 30, 2008 | 134.40 | 135.82 | 130.31 | 131.84 | 29,063 | -3.96(-2.91%) |
Apr 29, 2008 | 137.79 | 137.79 | 134.41 | 135.80 | 3,416 | -1.69(-1.23%) |
Apr 28, 2008 | 127.96 | 137.68 | 127.96 | 137.49 | 3,731 | +6.29(+4.80%) |
Apr 25, 2008 | 131.36 | 132.06 | 130.60 | 131.19 | 7,107 | -0.86(-0.65%) |
Apr 24, 2008 | 129.10 | 132.68 | 129.10 | 132.06 | 6,838 | +2.34(+1.80%) |
Apr 23, 2008 | 130.18 | 131.86 | 129.72 | 129.72 | 2,612 | +0.00(+0.00%) |
Apr 22, 2008 | 127.92 | 131.11 | 127.92 | 129.72 | 4,612 | -1.84(-1.40%) |
Apr 21, 2008 | 130.66 | 132.45 | 130.14 | 131.56 | 6,565 | -1.54(-1.15%) |
Apr 18, 2008 | 126.92 | 135.07 | 126.92 | 133.10 | 11,576 | +0.99(+0.75%) |
Apr 17, 2008 | 133.65 | 133.65 | 129.26 | 132.10 | 5,815 | +0.36(+0.27%) |
Apr 16, 2008 | 127.74 | 131.75 | 127.42 | 131.75 | 12,087 | +5.78(+4.59%) |
Apr 15, 2008 | 124.48 | 128.75 | 122.69 | 125.97 | 12,433 | +1.20(+0.96%) |
Apr 14, 2008 | 129.24 | 129.31 | 123.21 | 124.77 | 9,794 | -3.69(-2.87%) |
Apr 11, 2008 | 130.17 | 130.17 | 127.69 | 128.46 | 2,256 | +0.15(+0.12%) |
Apr 10, 2008 | 129.99 | 130.49 | 126.91 | 128.31 | 3,990 | -0.78(-0.60%) |
Apr 09, 2008 | 132.18 | 133.92 | 128.15 | 129.09 | 5,829 | -2.24(-1.70%) |
Apr 08, 2008 | 134.91 | 135.80 | 131.13 | 131.33 | 8,164 | -5.63(-4.11%) |
Apr 07, 2008 | 132.15 | 136.96 | 132.15 | 136.96 | 14,855 | +4.41(+3.33%) |
Apr 04, 2008 | 135.22 | 138.06 | 132.35 | 132.54 | 29,649 | -0.95(-0.72%) |
Apr 03, 2008 | 136.68 | 138.10 | 133.50 | 133.50 | 10,005 | -4.85(-3.51%) |
Apr 02, 2008 | 131.21 | 141.19 | 129.57 | 138.35 | 15,142 | +3.41(+2.53%) |
Apr 01, 2008 | 130.00 | 135.79 | 130.00 | 134.94 | 6,256 | +4.43(+3.39%) |
Mar 31, 2008 | 127.20 | 132.28 | 125.76 | 130.51 | 9,970 | +1.54(+1.19%) |
Mar 28, 2008 | 127.37 | 131.09 | 123.13 | 128.98 | 18,515 | -0.06(-0.04%) |
Mar 27, 2008 | 131.39 | 132.22 | 129.03 | 129.03 | 11,148 | -0.22(-0.17%) |
Mar 26, 2008 | 127.65 | 130.81 | 127.65 | 129.25 | 10,991 | +1.85(+1.46%) |
Mar 25, 2008 | 126.81 | 130.47 | 122.05 | 127.39 | 7,882 | -1.03(-0.80%) |
Mar 24, 2008 | 128.31 | 131.17 | 128.31 | 128.42 | 6,617 | +0.09(+0.07%) |
Mar 21, 2008 | 120.51 | 130.08 | 115.21 | 128.33 | 9,562 | +0.00(+0.00%) |
Mar 20, 2008 | 120.51 | 130.08 | 115.21 | 128.33 | 9,562 | +6.61(+5.43%) |
Mar 19, 2008 | 118.19 | 127.24 | 117.54 | 121.72 | 15,367 | -1.45(-1.18%) |
Mar 18, 2008 | 120.05 | 125.89 | 120.04 | 123.17 | 17,644 | +5.69(+4.84%) |
Mar 17, 2008 | 116.81 | 121.63 | 112.39 | 117.48 | 20,983 | -1.38(-1.16%) |
Mar 14, 2008 | 119.88 | 120.96 | 117.77 | 118.86 | 6,553 | -1.21(-1.01%) |
Mar 13, 2008 | 119.93 | 123.66 | 118.96 | 120.07 | 26,090 | -2.23(-1.82%) |
Mar 12, 2008 | 128.29 | 128.29 | 120.76 | 122.30 | 14,259 | -0.95(-0.77%) |
Mar 11, 2008 | 125.45 | 129.24 | 120.82 | 123.25 | 20,991 | +1.50(+1.23%) |
Mar 10, 2008 | 121.66 | 123.67 | 120.58 | 121.75 | 24,102 | +0.94(+0.78%) |
Mar 07, 2008 | 124.14 | 125.21 | 120.04 | 120.82 | 9,162 | -3.00(-2.42%) |
Mar 06, 2008 | 128.31 | 128.40 | 122.94 | 123.81 | 6,576 | -3.58(-2.81%) |
Mar 05, 2008 | 131.03 | 131.03 | 127.39 | 127.39 | 13,033 | -1.27(-0.99%) |
Mar 04, 2008 | 129.25 | 135.02 | 128.07 | 128.67 | 12,277 | -1.66(-1.27%) |
Mar 03, 2008 | 135.80 | 135.80 | 129.57 | 130.32 | 2,911 | -2.85(-2.14%) |
Feb 29, 2008 | 136.53 | 141.43 | 131.34 | 133.17 | 11,124 | -5.44(-3.93%) |
Feb 28, 2008 | 136.70 | 143.75 | 136.70 | 138.61 | 15,022 | +0.58(+0.42%) |
Feb 27, 2008 | 136.58 | 142.10 | 136.51 | 138.03 | 6,299 | -4.19(-2.94%) |
Feb 26, 2008 | 139.37 | 142.23 | 139.27 | 142.22 | 9,399 | +3.61(+2.60%) |
Feb 25, 2008 | 133.00 | 139.46 | 132.53 | 138.61 | 9,550 | +4.68(+3.50%) |
Feb 22, 2008 | 136.90 | 136.90 | 131.62 | 133.93 | 11,211 | -2.49(-1.83%) |
Feb 21, 2008 | 136.74 | 137.79 | 134.96 | 136.42 | 7,296 | -1.06(-0.77%) |
Feb 20, 2008 | 136.46 | 137.48 | 134.27 | 137.48 | 2,269 | +0.95(+0.69%) |
Feb 19, 2008 | 135.77 | 136.72 | 131.67 | 136.53 | 8,241 | +4.88(+3.71%) |
Feb 18, 2008 | 131.19 | 133.70 | 131.12 | 131.65 | 6,107 | +0.00(+0.00%) |
Feb 15, 2008 | 131.19 | 133.70 | 131.12 | 131.65 | 6,107 | -0.70(-0.53%) |
Feb 14, 2008 | 133.94 | 135.79 | 132.08 | 132.36 | 5,117 | -2.13(-1.59%) |
Feb 13, 2008 | 131.37 | 135.78 | 129.91 | 134.49 | 6,978 | +4.66(+3.59%) |
Feb 12, 2008 | 132.82 | 132.82 | 125.11 | 129.84 | 18,658 | +0.93(+0.72%) |
Feb 11, 2008 | 134.29 | 134.37 | 126.62 | 128.91 | 16,518 | -6.32(-4.67%) |
Feb 08, 2008 | 130.80 | 135.25 | 130.80 | 135.23 | 10,005 | +3.18(+2.41%) |
Feb 07, 2008 | 127.32 | 132.05 | 121.76 | 132.05 | 15,481 | +2.15(+1.65%) |
Feb 06, 2008 | 124.19 | 130.39 | 124.19 | 129.90 | 13,194 | +6.11(+4.93%) |
Feb 05, 2008 | 124.58 | 125.43 | 122.89 | 123.80 | 5,795 | -0.79(-0.63%) |
Feb 04, 2008 | 126.48 | 128.67 | 123.65 | 124.58 | 5,520 | -3.27(-2.56%) |
Feb 01, 2008 | 126.80 | 128.64 | 123.64 | 127.85 | 4,646 | +0.16(+0.12%) |
Jan 31, 2008 | 123.70 | 129.06 | 122.36 | 127.69 | 10,379 | +0.85(+0.67%) |
Jan 30, 2008 | 126.44 | 128.11 | 124.56 | 126.84 | 4,570 | +0.97(+0.77%) |
Jan 29, 2008 | 122.62 | 128.54 | 122.41 | 125.87 | 7,156 | +4.11(+3.38%) |
Jan 28, 2008 | 119.38 | 121.75 | 117.15 | 121.75 | 5,330 | +2.29(+1.91%) |
Jan 25, 2008 | 117.16 | 119.47 | 116.00 | 119.47 | 7,399 | +1.72(+1.46%) |
Jan 24, 2008 | 117.84 | 121.57 | 117.07 | 117.75 | 15,273 | -1.27(-1.07%) |
Jan 23, 2008 | 114.22 | 120.48 | 112.45 | 119.02 | 11,117 | +2.65(+2.28%) |
Jan 22, 2008 | 112.39 | 117.04 | 110.28 | 116.37 | 11,267 | +1.35(+1.17%) |
Jan 21, 2008 | 115.90 | 121.20 | 113.23 | 115.02 | 11,139 | +0.00(+0.00%) |
Jan 18, 2008 | 115.90 | 121.20 | 113.23 | 115.02 | 11,139 | -3.38(-2.86%) |
Jan 17, 2008 | 121.95 | 122.70 | 117.14 | 118.40 | 10,747 | -3.69(-3.02%) |
Jan 16, 2008 | 124.07 | 125.57 | 121.97 | 122.09 | 7,896 | -1.01(-0.82%) |
Jan 15, 2008 | 123.45 | 128.07 | 123.10 | 123.10 | 7,045 | -3.77(-2.97%) |
Jan 14, 2008 | 127.57 | 129.01 | 123.82 | 126.87 | 7,081 | -0.70(-0.55%) |
Jan 11, 2008 | 129.17 | 129.81 | 127.57 | 127.57 | 5,805 | -1.28(-1.00%) |
Jan 10, 2008 | 125.02 | 128.85 | 121.33 | 128.85 | 8,156 | +4.01(+3.21%) |
Jan 09, 2008 | 124.67 | 125.42 | 120.66 | 124.84 | 13,645 | -0.83(-0.66%) |
Jan 08, 2008 | 127.95 | 128.01 | 125.67 | 125.67 | 18,392 | -1.11(-0.88%) |
Jan 07, 2008 | 129.19 | 129.20 | 125.74 | 126.78 | 5,905 | +0.01(+0.01%) |
Jan 04, 2008 | 129.72 | 130.37 | 125.35 | 126.78 | 10,666 | -3.89(-2.97%) |
Jan 03, 2008 | 134.03 | 134.03 | 130.65 | 130.66 | 6,418 | -3.22(-2.41%) |
Jan 02, 2008 | 134.44 | 135.05 | 132.62 | 133.88 | 6,805 | -2.72(-1.99%) |
Jan 01, 2008 | 137.69 | 141.45 | 134.97 | 136.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 137.69 | 141.45 | 134.97 | 136.60 | 9,608 | -0.15(-0.11%) |
Dec 28, 2007 | 136.28 | 140.49 | 135.61 | 136.75 | 11,322 | -3.27(-2.33%) |
Dec 27, 2007 | 138.61 | 140.02 | 135.49 | 140.02 | 6,406 | +1.35(+0.97%) |
Dec 26, 2007 | 137.99 | 139.82 | 135.16 | 138.67 | 5,898 | +1.15(+0.84%) |
Dec 24, 2007 | 136.34 | 139.76 | 135.33 | 137.52 | 2,242 | +0.70(+0.51%) |
Dec 21, 2007 | 139.64 | 139.64 | 136.02 | 136.81 | 6,173 | -1.80(-1.30%) |
Dec 20, 2007 | 135.05 | 138.61 | 134.90 | 138.61 | 6,547 | +1.27(+0.93%) |
Dec 19, 2007 | 135.45 | 137.34 | 134.87 | 137.34 | 9,145 | +0.99(+0.73%) |
Dec 18, 2007 | 140.30 | 140.30 | 134.87 | 136.35 | 14,609 | -0.87(-0.63%) |
Dec 17, 2007 | 138.61 | 140.93 | 137.22 | 137.22 | 6,739 | -3.17(-2.26%) |
Dec 14, 2007 | 141.91 | 142.36 | 138.61 | 140.38 | 15,100 | -3.87(-2.68%) |
Dec 13, 2007 | 146.80 | 148.91 | 140.49 | 144.25 | 16,126 | -2.51(-1.71%) |
Dec 12, 2007 | 151.34 | 151.34 | 145.37 | 146.76 | 7,413 | -1.27(-0.86%) |
Dec 11, 2007 | 151.18 | 153.30 | 147.13 | 148.03 | 15,159 | -4.21(-2.76%) |
Dec 10, 2007 | 147.38 | 153.65 | 146.44 | 152.24 | 11,683 | +4.80(+3.25%) |
Dec 07, 2007 | 146.32 | 148.94 | 145.32 | 147.44 | 10,214 | +0.40(+0.27%) |
Dec 06, 2007 | 144.11 | 147.04 | 144.11 | 147.04 | 10,918 | +0.97(+0.66%) |
Dec 05, 2007 | 147.90 | 147.91 | 145.36 | 146.08 | 4,131 | -1.86(-1.26%) |
Dec 04, 2007 | 143.05 | 147.94 | 143.05 | 147.94 | 15,731 | +3.47(+2.40%) |
Dec 03, 2007 | 145.58 | 147.00 | 144.01 | 144.48 | 9,369 | -2.28(-1.55%) |
Nov 30, 2007 | 139.67 | 146.79 | 139.67 | 146.75 | 18,112 | +6.17(+4.39%) |
Nov 29, 2007 | 140.72 | 144.42 | 139.31 | 140.58 | 8,500 | -1.26(-0.89%) |
Nov 28, 2007 | 141.61 | 143.87 | 140.72 | 141.84 | 18,062 | +2.32(+1.66%) |
Nov 27, 2007 | 140.88 | 141.21 | 137.26 | 139.52 | 8,973 | -2.51(-1.77%) |
Nov 26, 2007 | 142.36 | 144.23 | 140.97 | 142.03 | 4,186 | -2.20(-1.53%) |
Nov 23, 2007 | 141.24 | 144.79 | 141.24 | 144.23 | 3,366 | -0.09(-0.07%) |
Nov 21, 2007 | 141.96 | 145.24 | 141.09 | 144.33 | 4,142 | +0.55(+0.38%) |
Nov 20, 2007 | 143.77 | 147.36 | 141.05 | 143.77 | 9,462 | -0.02(-0.01%) |
Nov 19, 2007 | 143.89 | 149.17 | 143.77 | 143.79 | 6,883 | -2.83(-1.93%) |
Nov 16, 2007 | 146.18 | 147.04 | 143.78 | 146.62 | 10,821 | +0.98(+0.68%) |
Nov 15, 2007 | 144.41 | 148.98 | 143.76 | 145.64 | 7,069 | -0.94(-0.64%) |
Nov 14, 2007 | 145.16 | 147.32 | 142.36 | 146.57 | 7,382 | +2.19(+1.52%) |
Nov 13, 2007 | 143.30 | 144.98 | 140.78 | 144.38 | 5,503 | -0.46(-0.32%) |
Nov 12, 2007 | 137.56 | 145.32 | 137.54 | 144.84 | 2,971 | +3.61(+2.55%) |
Nov 09, 2007 | 133.99 | 141.24 | 133.99 | 141.24 | 5,764 | +3.67(+2.67%) |
Nov 08, 2007 | 137.07 | 137.56 | 133.93 | 137.56 | 10,887 | +2.11(+1.56%) |
Nov 07, 2007 | 141.75 | 142.36 | 133.93 | 135.46 | 17,515 | -8.49(-5.90%) |
Nov 06, 2007 | 147.12 | 147.12 | 143.03 | 143.95 | 3,514 | -3.20(-2.18%) |
Nov 05, 2007 | 148.06 | 148.06 | 143.53 | 147.16 | 7,742 | -2.70(-1.80%) |
Nov 02, 2007 | 151.89 | 151.89 | 147.98 | 149.85 | 5,712 | -0.17(-0.11%) |
Nov 01, 2007 | 149.85 | 153.96 | 148.91 | 150.02 | 4,537 | -2.48(-1.63%) |
Oct 31, 2007 | 152.19 | 154.36 | 150.90 | 152.50 | 3,304 | -0.63(-0.41%) |
Oct 30, 2007 | 154.05 | 154.05 | 152.22 | 153.13 | 4,913 | -0.83(-0.54%) |
Oct 29, 2007 | 153.36 | 153.97 | 150.80 | 153.96 | 3,739 | +0.60(+0.39%) |
Oct 26, 2007 | 150.79 | 153.52 | 149.17 | 153.36 | 4,825 | +2.58(+1.71%) |
Oct 25, 2007 | 152.19 | 152.19 | 148.26 | 150.79 | 13,067 | -1.38(-0.90%) |
Oct 24, 2007 | 155.47 | 155.47 | 149.01 | 152.16 | 10,292 | -3.78(-2.42%) |
Oct 23, 2007 | 156.68 | 159.22 | 155.94 | 155.94 | 2,858 | -1.64(-1.04%) |
Oct 22, 2007 | 162.00 | 163.76 | 157.34 | 157.58 | 4,057 | -0.70(-0.44%) |
Oct 19, 2007 | 160.25 | 163.04 | 158.28 | 158.28 | 2,865 | -1.97(-1.23%) |
Oct 18, 2007 | 163.06 | 164.21 | 160.25 | 160.25 | 4,098 | -2.28(-1.40%) |
Oct 17, 2007 | 166.13 | 168.07 | 162.52 | 162.52 | 5,428 | -1.36(-0.83%) |
Oct 16, 2007 | 165.77 | 169.05 | 163.88 | 163.88 | 11,487 | -2.55(-1.53%) |
Oct 15, 2007 | 168.18 | 169.76 | 164.81 | 166.43 | 13,336 | -2.12(-1.26%) |
Oct 12, 2007 | 168.56 | 170.37 | 166.83 | 168.55 | 2,294 | +1.51(+0.90%) |
Oct 11, 2007 | 167.88 | 169.38 | 167.04 | 167.04 | 6,609 | -0.38(-0.22%) |
Oct 10, 2007 | 169.15 | 169.24 | 166.32 | 167.41 | 10,623 | -1.43(-0.85%) |
Oct 09, 2007 | 168.58 | 170.14 | 167.13 | 168.85 | 6,096 | +0.45(+0.27%) |
Oct 08, 2007 | 167.09 | 168.54 | 165.51 | 168.40 | 1,484 | +1.22(+0.73%) |
Oct 05, 2007 | 163.90 | 167.39 | 163.43 | 167.18 | 2,026 | +4.53(+2.79%) |
Oct 04, 2007 | 162.44 | 163.50 | 160.26 | 162.65 | 8,879 | +0.13(+0.08%) |
Oct 03, 2007 | 163.14 | 163.90 | 161.09 | 162.51 | 4,727 | +0.49(+0.30%) |
Oct 02, 2007 | 166.34 | 166.37 | 161.17 | 162.03 | 3,598 | -5.58(-3.33%) |
Oct 01, 2007 | 162.77 | 168.57 | 162.77 | 167.61 | 3,511 | +4.27(+2.61%) |
Sep 28, 2007 | 161.09 | 164.35 | 159.26 | 163.34 | 8,958 | +2.25(+1.40%) |
Sep 27, 2007 | 157.34 | 161.09 | 156.47 | 161.09 | 6,999 | +3.77(+2.39%) |
Sep 26, 2007 | 159.20 | 160.15 | 155.31 | 157.33 | 17,131 | -0.42(-0.27%) |
Sep 25, 2007 | 159.14 | 159.14 | 155.47 | 157.75 | 8,692 | +0.39(+0.25%) |
Sep 24, 2007 | 163.77 | 163.77 | 157.35 | 157.35 | 7,591 | -7.63(-4.63%) |
Sep 21, 2007 | 165.51 | 167.65 | 162.96 | 164.99 | 11,123 | -0.94(-0.56%) |
Sep 20, 2007 | 165.43 | 168.42 | 165.43 | 165.92 | 1,919 | -1.17(-0.70%) |
Sep 19, 2007 | 168.02 | 169.37 | 163.06 | 167.09 | 4,350 | +0.69(+0.42%) |
Sep 18, 2007 | 163.17 | 167.68 | 161.77 | 166.40 | 4,760 | +2.74(+1.68%) |
Sep 17, 2007 | 167.41 | 167.65 | 162.05 | 163.66 | 5,764 | -3.78(-2.26%) |
Sep 14, 2007 | 165.07 | 167.44 | 164.94 | 167.44 | 7,294 | +0.73(+0.44%) |
Sep 13, 2007 | 167.65 | 168.58 | 165.39 | 166.71 | 10,183 | -1.20(-0.71%) |
Sep 12, 2007 | 166.71 | 169.48 | 166.71 | 167.91 | 17,180 | -0.39(-0.23%) |
Sep 11, 2007 | 166.87 | 168.92 | 166.78 | 168.30 | 5,382 | -0.15(-0.09%) |
Sep 10, 2007 | 165.77 | 168.51 | 165.77 | 168.45 | 3,303 | +1.09(+0.65%) |
Sep 07, 2007 | 166.26 | 167.96 | 166.24 | 167.37 | 5,994 | +0.66(+0.39%) |
Sep 06, 2007 | 166.72 | 168.05 | 164.88 | 166.71 | 36,986 | -0.27(-0.16%) |
Sep 05, 2007 | 168.54 | 168.58 | 165.77 | 166.98 | 2,973 | -1.06(-0.63%) |