Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 144.90 | 146.60 | 141.60 | 145.80 | 14,440 | +3.40(+2.39%) |
Oct 30, 2007 | 143.30 | 145.80 | 141.40 | 142.40 | 11,760 | -2.10(-1.45%) |
Oct 29, 2007 | 145.50 | 146.40 | 143.80 | 144.50 | 9,850 | -0.50(-0.34%) |
Oct 26, 2007 | 143.00 | 145.00 | 141.60 | 145.00 | 9,690 | +3.10(+2.18%) |
Oct 25, 2007 | 140.00 | 142.90 | 137.00 | 141.90 | 9,160 | +1.90(+1.36%) |
Oct 24, 2007 | 135.30 | 141.00 | 134.50 | 140.00 | 11,590 | +3.10(+2.26%) |
Oct 23, 2007 | 139.20 | 139.20 | 134.00 | 136.90 | 13,700 | -1.30(-0.94%) |
Oct 22, 2007 | 135.00 | 138.50 | 134.00 | 138.20 | 10,340 | +0.60(+0.44%) |
Oct 19, 2007 | 144.70 | 145.40 | 136.50 | 137.60 | 15,490 | -7.80(-5.36%) |
Oct 18, 2007 | 143.00 | 146.30 | 141.80 | 145.40 | 13,010 | +1.20(+0.83%) |
Oct 17, 2007 | 146.00 | 146.50 | 141.00 | 144.20 | 15,410 | +0.20(+0.14%) |
Oct 16, 2007 | 142.50 | 146.10 | 141.00 | 144.00 | 17,610 | +1.70(+1.19%) |
Oct 15, 2007 | 146.90 | 147.00 | 141.60 | 142.30 | 15,420 | -5.20(-3.53%) |
Oct 12, 2007 | 143.50 | 147.50 | 140.00 | 147.50 | 27,970 | +3.50(+2.43%) |
Oct 11, 2007 | 139.10 | 144.40 | 139.10 | 144.00 | 25,440 | +6.00(+4.35%) |
Oct 10, 2007 | 138.00 | 138.50 | 135.20 | 138.00 | 26,700 | +1.50(+1.10%) |
Oct 09, 2007 | 136.00 | 136.60 | 135.10 | 136.50 | 20,270 | +1.00(+0.74%) |
Oct 08, 2007 | 136.80 | 138.40 | 133.25 | 135.50 | 12,070 | -2.50(-1.81%) |
Oct 05, 2007 | 137.90 | 138.90 | 135.20 | 138.00 | 15,010 | +1.00(+0.73%) |
Oct 04, 2007 | 135.00 | 138.20 | 134.00 | 137.00 | 19,480 | +1.40(+1.03%) |
Oct 03, 2007 | 139.10 | 140.00 | 135.50 | 135.60 | 23,580 | -4.60(-3.28%) |
Oct 02, 2007 | 140.50 | 141.10 | 135.80 | 140.20 | 29,500 | -1.50(-1.06%) |
Oct 01, 2007 | 138.10 | 142.80 | 137.90 | 141.70 | 19,900 | +2.50(+1.80%) |
Sep 28, 2007 | 144.50 | 144.50 | 139.10 | 139.20 | 15,140 | -5.30(-3.67%) |
Sep 27, 2007 | 138.00 | 144.50 | 137.80 | 144.50 | 34,190 | +5.40(+3.88%) |
Sep 26, 2007 | 137.50 | 139.90 | 136.50 | 139.10 | 32,040 | +3.50(+2.58%) |
Sep 25, 2007 | 131.80 | 136.50 | 130.80 | 135.60 | 27,960 | +2.00(+1.50%) |
Sep 24, 2007 | 140.10 | 140.50 | 130.90 | 133.60 | 29,770 | -7.20(-5.11%) |
Sep 21, 2007 | 128.90 | 141.10 | 128.30 | 140.80 | 44,290 | +13.20(+10.34%) |
Sep 20, 2007 | 135.20 | 136.00 | 127.20 | 127.60 | 25,090 | -8.40(-6.18%) |
Sep 19, 2007 | 130.10 | 139.90 | 130.10 | 136.00 | 32,000 | +6.60(+5.10%) |
Sep 18, 2007 | 120.90 | 130.00 | 120.50 | 129.40 | 16,500 | +8.80(+7.30%) |
Sep 17, 2007 | 121.30 | 123.40 | 119.00 | 120.60 | 7,720 | -1.50(-1.23%) |
Sep 14, 2007 | 120.20 | 123.40 | 119.60 | 122.10 | 10,490 | +0.30(+0.25%) |
Sep 13, 2007 | 121.00 | 124.30 | 120.30 | 121.80 | 10,610 | -0.60(-0.49%) |
Sep 12, 2007 | 120.80 | 124.30 | 120.80 | 122.40 | 11,150 | +1.60(+1.32%) |
Sep 11, 2007 | 119.00 | 122.70 | 118.30 | 120.80 | 14,940 | +2.30(+1.94%) |
Sep 10, 2007 | 119.30 | 119.50 | 115.50 | 118.50 | 14,510 | -0.80(-0.67%) |
Sep 07, 2007 | 119.00 | 119.50 | 116.60 | 119.30 | 19,930 | -2.00(-1.65%) |
Sep 06, 2007 | 121.60 | 122.10 | 120.10 | 121.30 | 16,270 | +0.50(+0.41%) |
Sep 05, 2007 | 125.00 | 125.00 | 119.40 | 120.80 | 21,890 | -2.10(-1.71%) |
Sep 04, 2007 | 120.10 | 123.50 | 119.10 | 122.90 | 12,550 | +1.60(+1.32%) |
Aug 31, 2007 | 121.50 | 123.60 | 120.00 | 121.30 | 13,060 | +0.70(+0.58%) |
Aug 30, 2007 | 120.90 | 121.70 | 119.20 | 120.60 | 12,230 | -1.30(-1.07%) |
Aug 29, 2007 | 117.20 | 122.50 | 115.50 | 121.90 | 14,890 | +6.20(+5.36%) |
Aug 28, 2007 | 119.50 | 119.50 | 115.00 | 115.70 | 29,180 | -5.40(-4.46%) |
Aug 27, 2007 | 126.10 | 126.10 | 119.80 | 121.10 | 15,460 | -4.90(-3.89%) |
Aug 24, 2007 | 121.50 | 128.80 | 121.00 | 126.00 | 15,560 | +5.00(+4.13%) |
Aug 23, 2007 | 121.80 | 123.80 | 119.10 | 121.00 | 12,950 | +0.50(+0.41%) |
Aug 22, 2007 | 120.10 | 122.10 | 118.00 | 120.50 | 16,200 | +2.20(+1.86%) |
Aug 21, 2007 | 119.30 | 120.20 | 117.90 | 118.30 | 12,570 | -0.10(-0.08%) |
Aug 20, 2007 | 118.20 | 119.40 | 115.00 | 118.40 | 24,280 | +0.80(+0.68%) |
Aug 17, 2007 | 125.00 | 126.30 | 117.00 | 117.60 | 29,830 | -3.90(-3.21%) |
Aug 16, 2007 | 122.00 | 123.50 | 115.40 | 121.50 | 35,020 | +0.00(+0.00%) |
Aug 15, 2007 | 125.50 | 128.90 | 121.30 | 121.50 | 20,910 | -3.60(-2.88%) |
Aug 14, 2007 | 125.70 | 127.40 | 124.90 | 125.10 | 15,100 | +1.10(+0.89%) |
Aug 13, 2007 | 128.00 | 129.20 | 122.50 | 124.00 | 38,820 | -1.70(-1.35%) |
Aug 10, 2007 | 120.00 | 130.20 | 120.00 | 125.70 | 39,250 | +4.80(+3.97%) |
Aug 09, 2007 | 131.10 | 135.30 | 120.70 | 120.90 | 58,770 | -13.50(-10.04%) |
Aug 08, 2007 | 130.80 | 134.70 | 127.20 | 134.40 | 49,960 | +5.20(+4.02%) |
Aug 07, 2007 | 133.80 | 133.80 | 127.30 | 129.20 | 40,860 | -4.80(-3.58%) |
Aug 06, 2007 | 129.20 | 134.00 | 125.80 | 134.00 | 50,450 | +3.80(+2.92%) |
Aug 03, 2007 | 130.50 | 137.50 | 129.10 | 130.20 | 35,540 | -7.30(-5.31%) |
Aug 02, 2007 | 140.20 | 140.80 | 136.80 | 137.50 | 26,250 | -2.80(-2.00%) |
Aug 01, 2007 | 140.80 | 142.80 | 137.10 | 140.30 | 22,830 | +0.20(+0.14%) |
Jul 31, 2007 | 144.40 | 145.00 | 139.90 | 140.10 | 16,940 | -3.40(-2.37%) |
Jul 30, 2007 | 143.60 | 145.30 | 139.40 | 143.50 | 25,700 | +2.20(+1.56%) |
Jul 27, 2007 | 150.20 | 152.60 | 141.30 | 141.30 | 23,420 | -4.10(-2.82%) |
Jul 26, 2007 | 148.00 | 150.30 | 143.40 | 145.40 | 36,490 | -4.90(-3.26%) |
Jul 25, 2007 | 147.30 | 151.10 | 147.30 | 150.30 | 36,120 | +3.00(+2.04%) |
Jul 24, 2007 | 150.00 | 150.00 | 146.40 | 147.30 | 48,230 | -2.90(-1.93%) |
Jul 23, 2007 | 155.00 | 155.30 | 150.20 | 150.20 | 31,890 | -4.80(-3.10%) |
Jul 20, 2007 | 153.40 | 155.30 | 152.00 | 155.00 | 31,240 | +1.30(+0.85%) |
Jul 19, 2007 | 151.90 | 155.40 | 150.50 | 153.70 | 17,670 | +2.60(+1.72%) |
Jul 18, 2007 | 149.50 | 151.50 | 149.00 | 151.10 | 15,240 | +0.60(+0.40%) |
Jul 17, 2007 | 150.50 | 152.60 | 148.60 | 150.50 | 26,740 | -0.30(-0.20%) |
Jul 16, 2007 | 156.00 | 156.80 | 149.30 | 150.80 | 20,400 | -3.80(-2.46%) |
Jul 13, 2007 | 150.80 | 155.00 | 149.90 | 154.60 | 17,740 | +1.80(+1.18%) |
Jul 12, 2007 | 151.50 | 154.90 | 151.00 | 152.80 | 22,000 | +2.90(+1.93%) |
Jul 11, 2007 | 150.80 | 153.00 | 149.10 | 149.90 | 10,170 | -0.90(-0.60%) |
Jul 10, 2007 | 154.00 | 155.40 | 150.50 | 150.80 | 23,500 | -4.00(-2.58%) |
Jul 09, 2007 | 144.20 | 155.10 | 143.70 | 154.80 | 37,570 | +10.20(+7.05%) |
Jul 06, 2007 | 147.00 | 147.50 | 144.30 | 144.60 | 10,440 | -1.40(-0.96%) |
Jul 05, 2007 | 141.30 | 146.00 | 141.30 | 146.00 | 14,770 | +4.70(+3.33%) |
Jul 03, 2007 | 144.80 | 145.90 | 141.30 | 141.30 | 9,490 | -2.90(-2.01%) |
Jul 02, 2007 | 142.20 | 144.40 | 141.40 | 144.20 | 17,730 | +2.50(+1.76%) |
Jun 29, 2007 | 143.50 | 144.20 | 139.60 | 141.70 | 24,630 | -0.80(-0.56%) |
Jun 28, 2007 | 142.30 | 144.30 | 141.65 | 142.50 | 13,090 | +0.30(+0.21%) |
Jun 27, 2007 | 136.50 | 142.50 | 136.50 | 142.20 | 16,880 | +5.00(+3.64%) |
Jun 26, 2007 | 139.00 | 139.90 | 136.50 | 137.20 | 18,210 | -0.30(-0.22%) |
Jun 25, 2007 | 143.00 | 143.00 | 137.20 | 137.50 | 31,220 | -5.50(-3.85%) |
Jun 22, 2007 | 143.40 | 143.50 | 140.70 | 143.00 | 33,350 | -0.30(-0.21%) |
Jun 21, 2007 | 143.00 | 145.40 | 142.80 | 143.30 | 19,200 | +1.30(+0.92%) |
Jun 20, 2007 | 150.00 | 150.50 | 141.70 | 142.00 | 20,060 | -7.80(-5.21%) |
Jun 19, 2007 | 150.70 | 151.90 | 148.90 | 149.80 | 15,340 | -0.80(-0.53%) |
Jun 18, 2007 | 146.60 | 150.90 | 146.10 | 150.60 | 17,040 | +3.90(+2.66%) |
Jun 15, 2007 | 147.50 | 149.00 | 146.50 | 146.70 | 23,140 | +1.60(+1.10%) |
Jun 14, 2007 | 140.60 | 145.40 | 140.10 | 145.10 | 16,960 | +4.50(+3.20%) |
Jun 13, 2007 | 137.50 | 142.70 | 137.50 | 140.60 | 15,280 | +3.20(+2.33%) |
Jun 12, 2007 | 136.60 | 138.60 | 136.60 | 137.40 | 23,270 | +0.00(+0.00%) |
Jun 11, 2007 | 138.80 | 138.80 | 136.20 | 137.40 | 37,900 | -1.00(-0.72%) |
Jun 08, 2007 | 137.40 | 138.90 | 136.70 | 138.40 | 12,130 | +1.00(+0.73%) |
Jun 07, 2007 | 139.40 | 140.00 | 136.60 | 137.40 | 15,730 | -2.00(-1.43%) |
Jun 06, 2007 | 142.50 | 142.50 | 138.80 | 139.40 | 24,450 | -3.40(-2.38%) |
Jun 05, 2007 | 144.00 | 144.00 | 141.30 | 142.80 | 19,780 | -1.20(-0.83%) |
Jun 04, 2007 | 142.80 | 145.60 | 142.00 | 144.00 | 21,439 | +0.30(+0.21%) |
Jun 01, 2007 | 142.60 | 144.40 | 142.60 | 143.70 | 12,010 | +1.20(+0.84%) |
May 31, 2007 | 142.30 | 144.00 | 141.60 | 142.50 | 13,130 | +0.20(+0.14%) |
May 30, 2007 | 140.00 | 143.30 | 139.30 | 142.30 | 29,590 | +1.70(+1.21%) |
May 29, 2007 | 140.00 | 141.40 | 139.60 | 140.60 | 13,090 | -0.90(-0.64%) |
May 25, 2007 | 141.70 | 142.50 | 139.60 | 141.50 | 22,830 | +1.60(+1.14%) |
May 24, 2007 | 144.80 | 147.30 | 139.10 | 139.90 | 40,730 | -5.80(-3.98%) |
May 23, 2007 | 145.00 | 147.00 | 144.50 | 145.70 | 19,150 | +1.80(+1.25%) |
May 22, 2007 | 143.80 | 146.00 | 143.40 | 143.90 | 17,542 | +0.10(+0.07%) |
May 21, 2007 | 143.00 | 144.30 | 141.80 | 143.80 | 30,520 | +0.90(+0.63%) |
May 18, 2007 | 140.00 | 143.40 | 139.90 | 142.90 | 18,230 | +2.80(+2.00%) |
May 17, 2007 | 138.50 | 141.00 | 137.60 | 140.10 | 21,560 | +1.60(+1.16%) |
May 16, 2007 | 136.60 | 138.50 | 135.90 | 138.50 | 27,770 | +1.90(+1.39%) |
May 15, 2007 | 138.00 | 139.70 | 136.40 | 136.60 | 30,640 | -1.20(-0.87%) |
May 14, 2007 | 138.00 | 141.00 | 136.50 | 137.80 | 22,940 | -0.10(-0.07%) |
May 11, 2007 | 136.50 | 140.50 | 136.50 | 137.90 | 22,558 | -0.60(-0.43%) |
May 10, 2007 | 140.00 | 141.50 | 136.90 | 138.50 | 35,340 | +1.70(+1.24%) |
May 09, 2007 | 140.30 | 140.30 | 136.00 | 136.80 | 70,590 | -3.20(-2.29%) |
May 08, 2007 | 142.50 | 142.70 | 138.30 | 140.00 | 15,500 | -1.90(-1.34%) |
May 07, 2007 | 141.90 | 142.90 | 140.40 | 141.90 | 13,250 | -0.80(-0.56%) |
May 04, 2007 | 143.20 | 144.00 | 140.40 | 142.70 | 13,470 | -1.00(-0.70%) |
May 03, 2007 | 138.70 | 144.40 | 136.60 | 143.70 | 27,220 | +4.00(+2.86%) |
May 02, 2007 | 136.70 | 141.40 | 136.70 | 139.70 | 17,380 | +2.70(+1.97%) |
May 01, 2007 | 138.00 | 139.43 | 136.00 | 137.00 | 16,700 | -1.00(-0.72%) |
Apr 30, 2007 | 143.20 | 144.00 | 137.90 | 138.00 | 18,985 | -4.80(-3.36%) |
Apr 27, 2007 | 145.90 | 145.90 | 142.50 | 142.80 | 16,130 | -3.60(-2.46%) |
Apr 26, 2007 | 146.30 | 146.50 | 143.80 | 146.40 | 21,920 | +0.50(+0.34%) |
Apr 25, 2007 | 141.90 | 146.90 | 141.60 | 145.90 | 35,740 | +5.30(+3.77%) |
Apr 24, 2007 | 142.40 | 143.00 | 139.80 | 140.60 | 37,770 | -1.80(-1.26%) |
Apr 23, 2007 | 145.50 | 145.90 | 141.80 | 142.40 | 21,300 | -2.60(-1.79%) |
Apr 20, 2007 | 142.00 | 145.00 | 141.10 | 145.00 | 31,165 | +4.80(+3.42%) |
Apr 19, 2007 | 140.40 | 141.10 | 137.40 | 140.20 | 26,740 | -0.10(-0.07%) |
Apr 18, 2007 | 144.00 | 144.00 | 140.20 | 140.30 | 26,380 | -3.60(-2.50%) |
Apr 17, 2007 | 145.00 | 147.60 | 143.20 | 143.90 | 37,870 | +3.20(+2.27%) |
Apr 16, 2007 | 136.00 | 140.70 | 135.50 | 140.70 | 14,310 | +4.30(+3.15%) |
Apr 13, 2007 | 136.50 | 136.50 | 135.00 | 136.40 | 10,160 | +0.30(+0.22%) |
Apr 12, 2007 | 134.20 | 136.50 | 134.00 | 136.10 | 32,440 | +1.30(+0.96%) |
Apr 11, 2007 | 136.20 | 136.20 | 134.40 | 134.80 | 11,190 | -1.10(-0.81%) |
Apr 10, 2007 | 134.20 | 136.20 | 133.60 | 135.90 | 17,660 | +1.00(+0.74%) |
Apr 09, 2007 | 135.60 | 135.70 | 134.60 | 134.90 | 32,820 | -1.20(-0.88%) |
Apr 05, 2007 | 137.60 | 137.80 | 135.50 | 136.10 | 13,020 | +0.50(+0.37%) |
Apr 04, 2007 | 135.50 | 136.30 | 133.80 | 135.60 | 15,110 | -0.30(-0.22%) |
Apr 03, 2007 | 135.10 | 135.90 | 133.90 | 135.90 | 13,890 | +1.40(+1.04%) |
Apr 02, 2007 | 136.10 | 136.10 | 132.60 | 134.50 | 17,630 | -1.20(-0.88%) |
Mar 30, 2007 | 139.90 | 139.90 | 134.10 | 135.70 | 20,940 | -4.40(-3.14%) |
Mar 29, 2007 | 135.00 | 140.30 | 134.30 | 140.10 | 20,380 | +5.80(+4.32%) |
Mar 28, 2007 | 133.70 | 135.20 | 133.50 | 134.30 | 31,260 | +0.60(+0.45%) |
Mar 27, 2007 | 132.70 | 134.80 | 132.50 | 133.70 | 13,780 | +1.00(+0.75%) |
Mar 26, 2007 | 134.90 | 135.40 | 132.20 | 132.70 | 21,250 | -1.40(-1.04%) |
Mar 23, 2007 | 135.30 | 136.90 | 133.10 | 134.10 | 10,430 | -0.30(-0.22%) |
Mar 22, 2007 | 133.10 | 136.00 | 132.50 | 134.40 | 24,270 | +2.30(+1.74%) |
Mar 21, 2007 | 130.70 | 132.10 | 130.00 | 132.10 | 24,170 | +1.40(+1.07%) |
Mar 20, 2007 | 130.70 | 131.30 | 129.40 | 130.70 | 12,740 | -0.30(-0.23%) |
Mar 19, 2007 | 129.50 | 131.40 | 129.50 | 131.00 | 21,510 | +2.00(+1.55%) |
Mar 16, 2007 | 129.80 | 130.50 | 127.70 | 129.00 | 28,610 | -0.70(-0.54%) |
Mar 15, 2007 | 134.80 | 135.30 | 128.10 | 129.70 | 17,940 | -4.10(-3.06%) |
Mar 14, 2007 | 130.50 | 135.40 | 129.60 | 133.80 | 23,620 | +3.50(+2.69%) |
Mar 13, 2007 | 139.40 | 136.00 | 130.00 | 130.30 | 31,460 | -9.10(-6.53%) |
Mar 12, 2007 | 140.00 | 141.50 | 138.00 | 139.40 | 17,210 | -2.10(-1.48%) |
Mar 09, 2007 | 136.50 | 143.70 | 136.50 | 141.50 | 31,850 | +9.50(+7.20%) |
Mar 08, 2007 | 136.00 | 136.70 | 131.80 | 132.00 | 12,940 | -3.20(-2.37%) |
Mar 07, 2007 | 132.00 | 136.30 | 131.60 | 135.20 | 16,580 | +0.70(+0.52%) |
Mar 06, 2007 | 133.00 | 135.10 | 132.20 | 134.50 | 11,670 | +3.60(+2.75%) |
Mar 05, 2007 | 132.10 | 135.40 | 130.90 | 130.90 | 44,530 | -1.30(-0.98%) |
Mar 02, 2007 | 133.50 | 136.50 | 132.10 | 132.20 | 15,150 | -2.10(-1.56%) |
Mar 01, 2007 | 132.50 | 137.20 | 132.50 | 134.30 | 22,293 | +1.10(+0.83%) |
Feb 28, 2007 | 132.10 | 135.40 | 132.10 | 133.20 | 14,610 | +1.10(+0.83%) |
Feb 27, 2007 | 137.00 | 137.00 | 132.10 | 132.10 | 16,920 | -5.50(-4.00%) |
Feb 26, 2007 | 139.70 | 140.90 | 136.00 | 137.60 | 16,100 | -2.00(-1.43%) |
Feb 23, 2007 | 139.00 | 140.90 | 138.10 | 139.60 | 13,290 | +2.40(+1.75%) |
Feb 22, 2007 | 135.90 | 137.20 | 133.40 | 137.20 | 14,930 | +1.90(+1.40%) |
Feb 21, 2007 | 132.50 | 135.60 | 132.50 | 135.30 | 9,530 | +2.40(+1.81%) |
Feb 20, 2007 | 136.50 | 136.50 | 132.10 | 132.90 | 9,510 | -1.20(-0.89%) |
Feb 16, 2007 | 133.60 | 135.30 | 132.60 | 134.10 | 11,580 | +0.50(+0.37%) |
Feb 15, 2007 | 133.20 | 134.60 | 131.50 | 133.60 | 10,380 | +0.00(+0.00%) |
Feb 14, 2007 | 135.00 | 136.30 | 133.30 | 133.60 | 11,090 | -2.40(-1.76%) |
Feb 13, 2007 | 135.70 | 136.40 | 133.10 | 136.00 | 11,290 | +0.80(+0.59%) |
Feb 12, 2007 | 135.60 | 135.70 | 134.60 | 135.20 | 6,330 | -0.30(-0.22%) |
Feb 09, 2007 | 139.40 | 139.40 | 135.00 | 135.50 | 10,680 | -3.90(-2.80%) |
Feb 08, 2007 | 136.20 | 141.00 | 134.00 | 139.40 | 21,160 | +2.40(+1.75%) |
Feb 07, 2007 | 139.80 | 140.50 | 136.10 | 137.00 | 14,000 | -2.50(-1.79%) |
Feb 06, 2007 | 140.50 | 142.10 | 138.50 | 139.50 | 12,130 | -0.30(-0.21%) |
Feb 05, 2007 | 142.10 | 143.10 | 139.50 | 139.80 | 12,640 | -0.70(-0.50%) |
Feb 02, 2007 | 140.00 | 140.50 | 137.60 | 140.50 | 11,870 | +1.10(+0.79%) |
Feb 01, 2007 | 139.80 | 141.50 | 137.80 | 139.40 | 11,680 | +0.60(+0.43%) |
Jan 31, 2007 | 139.80 | 141.10 | 138.70 | 138.80 | 12,730 | -1.80(-1.28%) |
Jan 30, 2007 | 137.50 | 142.50 | 137.30 | 140.60 | 21,890 | +4.90(+3.61%) |
Jan 29, 2007 | 136.00 | 139.60 | 134.30 | 135.70 | 13,800 | -1.30(-0.95%) |
Jan 26, 2007 | 137.40 | 138.90 | 135.60 | 137.00 | 10,170 | +0.60(+0.44%) |
Jan 25, 2007 | 138.30 | 138.80 | 134.40 | 136.40 | 27,680 | -1.90(-1.37%) |
Jan 24, 2007 | 136.10 | 138.80 | 134.70 | 138.30 | 11,590 | +2.60(+1.92%) |
Jan 23, 2007 | 132.40 | 138.30 | 132.10 | 135.70 | 33,520 | +3.30(+2.49%) |
Jan 22, 2007 | 136.80 | 136.90 | 130.70 | 132.40 | 19,770 | -3.50(-2.58%) |
Jan 19, 2007 | 132.40 | 137.10 | 131.50 | 135.90 | 12,140 | +3.80(+2.88%) |
Jan 18, 2007 | 137.60 | 140.30 | 131.90 | 132.10 | 23,560 | -4.80(-3.51%) |
Jan 17, 2007 | 131.00 | 140.30 | 130.60 | 136.90 | 43,380 | +7.90(+6.12%) |
Jan 16, 2007 | 129.60 | 131.10 | 128.30 | 129.00 | 19,450 | -0.50(-0.39%) |
Jan 12, 2007 | 127.00 | 131.00 | 127.00 | 129.50 | 18,260 | +3.60(+2.86%) |
Jan 11, 2007 | 126.80 | 129.20 | 125.40 | 125.90 | 21,400 | -0.50(-0.40%) |
Jan 10, 2007 | 129.60 | 129.60 | 126.20 | 126.40 | 26,830 | -3.20(-2.47%) |
Jan 09, 2007 | 129.60 | 131.50 | 127.50 | 129.60 | 21,440 | -1.00(-0.77%) |
Jan 08, 2007 | 132.50 | 135.50 | 129.70 | 130.60 | 21,070 | -0.90(-0.68%) |
Jan 05, 2007 | 134.60 | 135.60 | 129.90 | 131.50 | 38,270 | -4.10(-3.02%) |
Jan 04, 2007 | 143.10 | 143.20 | 133.80 | 135.60 | 26,680 | -8.80(-6.09%) |
Jan 03, 2007 | 150.00 | 150.00 | 141.20 | 144.40 | 30,210 | -5.90(-3.93%) |
Dec 29, 2006 | 151.80 | 152.30 | 149.60 | 150.30 | 17,790 | -1.40(-0.92%) |
Dec 28, 2006 | 154.30 | 155.69 | 151.60 | 151.70 | 8,190 | -2.50(-1.62%) |
Dec 27, 2006 | 149.00 | 154.90 | 149.00 | 154.20 | 13,160 | +5.30(+3.56%) |
Dec 26, 2006 | 150.10 | 153.30 | 148.40 | 148.90 | 11,680 | -1.00(-0.67%) |
Dec 22, 2006 | 151.50 | 152.30 | 149.50 | 149.90 | 9,930 | -1.10(-0.73%) |
Dec 21, 2006 | 153.50 | 155.30 | 148.30 | 151.00 | 16,810 | -1.80(-1.18%) |
Dec 20, 2006 | 153.50 | 155.90 | 151.70 | 152.80 | 11,830 | +0.50(+0.33%) |
Dec 19, 2006 | 151.00 | 153.00 | 150.30 | 152.30 | 13,660 | +1.40(+0.93%) |
Dec 18, 2006 | 158.70 | 160.40 | 150.80 | 150.90 | 18,310 | -8.00(-5.03%) |
Dec 15, 2006 | 160.40 | 161.20 | 158.50 | 158.90 | 12,410 | -1.20(-0.75%) |
Dec 14, 2006 | 160.00 | 163.90 | 159.00 | 160.10 | 16,020 | +1.10(+0.69%) |
Dec 13, 2006 | 160.80 | 161.78 | 159.00 | 159.00 | 12,050 | -0.80(-0.50%) |
Dec 12, 2006 | 162.00 | 163.00 | 158.70 | 159.80 | 14,270 | -1.00(-0.62%) |
Dec 11, 2006 | 161.00 | 164.00 | 160.40 | 160.80 | 10,490 | +0.40(+0.25%) |
Dec 08, 2006 | 160.90 | 163.50 | 160.00 | 160.40 | 8,600 | +0.10(+0.06%) |
Dec 07, 2006 | 160.50 | 163.00 | 158.40 | 160.30 | 10,120 | +0.10(+0.06%) |
Dec 06, 2006 | 162.20 | 165.00 | 160.00 | 160.20 | 9,520 | -2.00(-1.23%) |
Dec 05, 2006 | 174.40 | 174.40 | 160.90 | 162.20 | 13,500 | -3.20(-1.93%) |
Dec 04, 2006 | 160.20 | 166.00 | 160.20 | 165.40 | 18,160 | +5.30(+3.31%) |
Dec 01, 2006 | 159.00 | 161.80 | 158.30 | 160.10 | 16,510 | -1.20(-0.74%) |
Nov 30, 2006 | 161.50 | 163.40 | 160.10 | 161.30 | 13,630 | +0.30(+0.19%) |
Nov 29, 2006 | 162.70 | 167.20 | 159.00 | 161.00 | 26,610 | -1.50(-0.92%) |
Nov 28, 2006 | 161.20 | 164.20 | 160.00 | 162.50 | 15,390 | +1.90(+1.18%) |
Nov 27, 2006 | 159.60 | 162.10 | 159.50 | 160.60 | 21,560 | +1.20(+0.75%) |
Nov 24, 2006 | 160.00 | 161.00 | 157.70 | 159.40 | 6,010 | +0.00(+0.00%) |
Nov 22, 2006 | 161.50 | 162.10 | 158.00 | 159.40 | 8,190 | -1.50(-0.93%) |
Nov 21, 2006 | 160.00 | 161.70 | 159.10 | 160.90 | 7,590 | +2.10(+1.32%) |
Nov 20, 2006 | 160.00 | 160.50 | 156.90 | 158.80 | 13,130 | -2.90(-1.79%) |
Nov 17, 2006 | 159.40 | 165.10 | 158.40 | 161.70 | 9,130 | +2.40(+1.51%) |
Nov 16, 2006 | 166.80 | 168.20 | 159.20 | 159.30 | 13,210 | -6.50(-3.92%) |
Nov 15, 2006 | 161.00 | 169.40 | 161.00 | 165.80 | 15,960 | +5.40(+3.37%) |
Nov 14, 2006 | 157.70 | 160.60 | 156.00 | 160.40 | 12,680 | +2.70(+1.71%) |
Nov 13, 2006 | 158.90 | 159.00 | 157.00 | 157.70 | 10,600 | -1.20(-0.76%) |
Nov 10, 2006 | 160.50 | 162.60 | 157.90 | 158.90 | 12,520 | -4.20(-2.58%) |
Nov 09, 2006 | 166.50 | 171.90 | 163.10 | 163.10 | 37,900 | -2.40(-1.45%) |
Nov 08, 2006 | 153.00 | 165.60 | 153.00 | 165.50 | 53,730 | +13.90(+9.17%) |
Nov 07, 2006 | 151.70 | 154.50 | 150.60 | 151.60 | 23,870 | +0.00(+0.00%) |
Nov 06, 2006 | 149.40 | 152.10 | 149.00 | 151.60 | 9,400 | +1.20(+0.80%) |
Nov 03, 2006 | 145.60 | 150.80 | 144.80 | 150.40 | 11,830 | +4.40(+3.01%) |
Nov 02, 2006 | 144.60 | 147.80 | 143.20 | 146.00 | 15,960 | -1.10(-0.75%) |