Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 266.74 | 267.03 | 261.13 | 261.99 | 48,726 | -5.42(-2.03%) |
Mar 28, 2008 | 266.65 | 274.25 | 266.17 | 267.41 | 68,307 | +0.57(+0.21%) |
Mar 27, 2008 | 263.13 | 273.68 | 258.66 | 266.84 | 72,436 | +4.94(+1.89%) |
Mar 26, 2008 | 265.32 | 265.32 | 259.23 | 261.89 | 25,187 | -4.28(-1.61%) |
Mar 25, 2008 | 267.98 | 270.26 | 262.08 | 266.17 | 32,016 | -2.95(-1.09%) |
Mar 24, 2008 | 266.08 | 274.53 | 264.18 | 269.12 | 75,844 | +2.95(+1.11%) |
Mar 21, 2008 | 257.90 | 268.36 | 252.77 | 266.17 | 110,361 | +0.00(+0.00%) |
Mar 20, 2008 | 257.90 | 268.36 | 252.77 | 266.17 | 110,430 | +10.93(+4.28%) |
Mar 19, 2008 | 260.09 | 266.36 | 254.86 | 255.24 | 52,215 | -3.33(-1.29%) |
Mar 18, 2008 | 256.57 | 259.11 | 248.50 | 258.57 | 68,421 | +8.17(+3.26%) |
Mar 17, 2008 | 250.40 | 256.95 | 247.64 | 250.40 | 57,872 | -1.62(-0.64%) |
Mar 14, 2008 | 263.51 | 264.37 | 250.02 | 252.01 | 63,233 | -10.45(-3.98%) |
Mar 13, 2008 | 260.19 | 262.75 | 253.53 | 262.46 | 56,124 | +1.80(+0.69%) |
Mar 12, 2008 | 264.27 | 267.88 | 260.19 | 260.66 | 65,742 | -3.80(-1.44%) |
Mar 11, 2008 | 259.81 | 265.98 | 252.87 | 264.46 | 59,299 | +6.27(+2.43%) |
Mar 10, 2008 | 258.95 | 259.23 | 254.48 | 258.19 | 72,396 | -0.38(-0.15%) |
Mar 07, 2008 | 251.44 | 261.61 | 250.11 | 258.57 | 67,453 | +9.12(+3.66%) |
Mar 06, 2008 | 263.13 | 263.23 | 248.88 | 249.45 | 84,444 | -12.64(-4.82%) |
Mar 05, 2008 | 270.35 | 270.45 | 258.95 | 262.08 | 75,121 | -7.51(-2.78%) |
Mar 04, 2008 | 267.60 | 270.92 | 261.51 | 269.59 | 58,898 | -0.29(-0.11%) |
Mar 03, 2008 | 268.26 | 269.88 | 261.99 | 269.88 | 76,829 | +4.28(+1.61%) |
Feb 29, 2008 | 264.46 | 267.41 | 262.65 | 265.60 | 80,235 | +1.14(+0.43%) |
Feb 28, 2008 | 267.60 | 279.76 | 263.89 | 264.46 | 179,077 | -4.94(-1.83%) |
Feb 27, 2008 | 271.97 | 275.39 | 266.17 | 269.40 | 79,401 | -4.75(-1.73%) |
Feb 26, 2008 | 271.30 | 275.96 | 268.26 | 274.15 | 98,492 | +1.05(+0.38%) |
Feb 25, 2008 | 261.42 | 274.82 | 261.42 | 273.11 | 138,585 | +11.78(+4.51%) |
Feb 22, 2008 | 264.75 | 271.11 | 258.19 | 261.32 | 301,373 | -2.00(-0.76%) |
Feb 21, 2008 | 276.81 | 282.23 | 259.81 | 263.32 | 197,904 | -2.75(-1.04%) |
Feb 20, 2008 | 266.27 | 268.45 | 254.77 | 266.08 | 168,126 | +10.93(+4.28%) |
Feb 19, 2008 | 245.26 | 258.76 | 244.31 | 255.15 | 196,246 | +12.26(+5.05%) |
Feb 18, 2008 | 229.30 | 243.27 | 225.50 | 242.89 | 122,675 | +0.00(+0.00%) |
Feb 15, 2008 | 229.30 | 243.27 | 225.50 | 242.89 | 122,675 | +11.88(+5.14%) |
Feb 14, 2008 | 238.90 | 238.90 | 227.02 | 231.01 | 49,985 | -8.27(-3.46%) |
Feb 13, 2008 | 230.44 | 240.32 | 225.88 | 239.28 | 107,707 | -6.56(-2.67%) |
Feb 12, 2008 | 227.88 | 254.39 | 227.88 | 245.84 | 145,364 | +19.29(+8.52%) |
Feb 11, 2008 | 228.92 | 230.54 | 222.17 | 226.54 | 26,632 | -2.76(-1.20%) |
Feb 08, 2008 | 228.73 | 235.57 | 223.88 | 229.30 | 82,131 | -1.52(-0.66%) |
Feb 07, 2008 | 217.90 | 231.87 | 216.09 | 230.82 | 71,309 | +12.07(+5.52%) |
Feb 06, 2008 | 217.80 | 223.22 | 214.57 | 218.75 | 45,615 | +3.04(+1.41%) |
Feb 05, 2008 | 218.75 | 223.31 | 214.38 | 215.71 | 37,808 | -6.46(-2.91%) |
Feb 04, 2008 | 227.97 | 227.97 | 220.08 | 222.17 | 31,758 | -5.89(-2.58%) |
Feb 01, 2008 | 225.69 | 228.92 | 219.80 | 228.06 | 29,846 | +4.18(+1.87%) |
Jan 31, 2008 | 213.05 | 226.64 | 210.49 | 223.88 | 54,526 | +7.79(+3.61%) |
Jan 30, 2008 | 217.80 | 223.31 | 216.00 | 216.09 | 36,193 | -3.71(-1.69%) |
Jan 29, 2008 | 216.00 | 222.65 | 210.96 | 219.80 | 27,766 | +5.13(+2.39%) |
Jan 28, 2008 | 212.96 | 215.71 | 208.78 | 214.67 | 28,906 | +0.86(+0.40%) |
Jan 25, 2008 | 217.71 | 220.08 | 212.67 | 213.81 | 23,464 | -1.24(-0.57%) |
Jan 24, 2008 | 216.57 | 221.41 | 212.67 | 215.05 | 25,738 | -2.09(-0.96%) |
Jan 23, 2008 | 198.99 | 217.42 | 196.71 | 217.14 | 37,319 | +13.02(+6.38%) |
Jan 22, 2008 | 195.19 | 211.06 | 194.71 | 204.12 | 48,283 | +0.00(+0.00%) |
Jan 21, 2008 | 207.25 | 213.24 | 201.27 | 204.12 | 54,468 | +0.00(+0.00%) |
Jan 18, 2008 | 207.25 | 213.24 | 201.27 | 204.12 | 54,468 | -5.99(-2.85%) |
Jan 17, 2008 | 208.97 | 212.01 | 206.02 | 210.10 | 60,425 | +2.28(+1.10%) |
Jan 16, 2008 | 202.22 | 212.77 | 202.22 | 207.82 | 43,624 | +5.51(+2.72%) |
Jan 15, 2008 | 202.41 | 205.45 | 199.75 | 202.31 | 47,747 | -3.90(-1.89%) |
Jan 14, 2008 | 200.03 | 206.68 | 195.95 | 206.21 | 60,689 | +7.51(+3.78%) |
Jan 11, 2008 | 201.08 | 205.54 | 197.94 | 198.70 | 29,331 | -4.75(-2.34%) |
Jan 10, 2008 | 197.66 | 207.06 | 194.62 | 203.45 | 42,186 | +2.66(+1.32%) |
Jan 09, 2008 | 197.28 | 201.55 | 191.76 | 200.79 | 37,745 | +2.85(+1.44%) |
Jan 08, 2008 | 206.21 | 208.68 | 197.66 | 197.94 | 48,036 | -7.70(-3.74%) |
Jan 07, 2008 | 207.16 | 210.58 | 202.60 | 205.64 | 39,010 | -0.09(-0.05%) |
Jan 04, 2008 | 211.25 | 213.91 | 204.78 | 205.73 | 41,106 | -7.51(-3.52%) |
Jan 03, 2008 | 221.51 | 221.51 | 211.53 | 213.24 | 49,678 | -7.79(-3.53%) |
Jan 02, 2008 | 223.60 | 228.54 | 218.18 | 221.03 | 28,349 | -3.33(-1.48%) |
Jan 01, 2008 | 225.03 | 225.50 | 219.70 | 224.36 | 40,129 | +0.00(+0.00%) |
Dec 31, 2007 | 225.03 | 225.50 | 219.70 | 224.36 | 40,129 | -0.86(-0.38%) |
Dec 28, 2007 | 231.30 | 233.96 | 224.26 | 225.22 | 26,970 | -4.85(-2.11%) |
Dec 27, 2007 | 238.52 | 240.89 | 228.54 | 230.06 | 23,196 | -9.50(-3.97%) |
Dec 26, 2007 | 242.22 | 243.75 | 236.52 | 239.56 | 21,105 | -4.75(-1.94%) |
Dec 24, 2007 | 237.47 | 244.98 | 235.76 | 244.31 | 16,518 | +7.03(+2.96%) |
Dec 21, 2007 | 242.99 | 243.56 | 236.05 | 237.28 | 58,229 | -1.71(-0.72%) |
Dec 20, 2007 | 242.60 | 252.68 | 234.81 | 238.99 | 30,010 | +0.19(+0.08%) |
Dec 19, 2007 | 235.29 | 240.99 | 230.92 | 238.80 | 35,187 | +3.52(+1.49%) |
Dec 18, 2007 | 231.20 | 236.71 | 228.45 | 235.29 | 23,985 | +5.32(+2.31%) |
Dec 17, 2007 | 228.54 | 235.48 | 228.54 | 229.97 | 19,976 | +1.14(+0.50%) |
Dec 14, 2007 | 236.81 | 239.47 | 226.93 | 228.83 | 29,892 | -10.07(-4.22%) |
Dec 13, 2007 | 234.72 | 239.85 | 232.25 | 238.90 | 32,581 | +2.09(+0.88%) |
Dec 12, 2007 | 239.09 | 244.79 | 232.53 | 236.81 | 31,319 | +4.66(+2.01%) |
Dec 11, 2007 | 240.61 | 241.94 | 231.20 | 232.15 | 44,381 | -7.13(-2.98%) |
Dec 10, 2007 | 241.84 | 247.45 | 237.57 | 239.28 | 21,180 | -4.47(-1.83%) |
Dec 07, 2007 | 245.93 | 249.07 | 241.56 | 243.75 | 24,973 | -0.57(-0.23%) |
Dec 06, 2007 | 238.52 | 245.65 | 234.72 | 244.31 | 30,298 | +5.80(+2.43%) |
Dec 05, 2007 | 238.33 | 246.60 | 233.20 | 238.52 | 37,761 | +3.90(+1.66%) |
Dec 04, 2007 | 249.16 | 249.16 | 233.86 | 234.62 | 84,853 | -17.86(-7.08%) |
Dec 03, 2007 | 266.17 | 269.21 | 248.69 | 252.49 | 108,335 | +12.64(+5.27%) |
Nov 30, 2007 | 244.41 | 249.83 | 238.71 | 239.85 | 27,718 | -1.62(-0.67%) |
Nov 29, 2007 | 238.42 | 244.69 | 238.42 | 241.46 | 28,190 | -1.43(-0.59%) |
Nov 28, 2007 | 235.29 | 244.12 | 235.29 | 242.89 | 42,907 | +10.64(+4.58%) |
Nov 27, 2007 | 229.40 | 233.10 | 223.88 | 232.25 | 77,280 | +4.47(+1.96%) |
Nov 26, 2007 | 231.20 | 236.05 | 227.02 | 227.78 | 39,140 | -2.95(-1.28%) |
Nov 23, 2007 | 227.21 | 234.34 | 221.51 | 230.73 | 8,295 | +5.70(+2.53%) |
Nov 21, 2007 | 224.36 | 231.30 | 224.26 | 225.03 | 16,384 | -2.09(-0.92%) |
Nov 20, 2007 | 225.78 | 231.87 | 222.08 | 227.12 | 22,791 | +0.57(+0.25%) |
Nov 19, 2007 | 229.11 | 230.18 | 221.51 | 226.54 | 32,496 | -4.09(-1.77%) |
Nov 16, 2007 | 232.91 | 234.43 | 224.74 | 230.63 | 31,275 | -1.71(-0.74%) |
Nov 15, 2007 | 226.74 | 239.37 | 225.59 | 232.34 | 50,600 | +2.85(+1.24%) |
Nov 14, 2007 | 230.73 | 231.11 | 226.16 | 229.49 | 28,427 | -0.19(-0.08%) |
Nov 13, 2007 | 228.35 | 231.11 | 225.03 | 229.68 | 34,902 | +1.14(+0.50%) |
Nov 12, 2007 | 229.87 | 233.48 | 226.07 | 228.54 | 27,339 | -1.33(-0.58%) |
Nov 09, 2007 | 231.01 | 236.52 | 226.16 | 229.87 | 26,061 | -3.90(-1.67%) |
Nov 08, 2007 | 231.20 | 235.38 | 228.45 | 233.77 | 29,816 | +0.66(+0.29%) |
Nov 07, 2007 | 237.66 | 239.75 | 232.91 | 233.10 | 22,439 | -7.98(-3.31%) |
Nov 06, 2007 | 236.05 | 241.46 | 233.10 | 241.08 | 17,268 | +6.75(+2.88%) |
Nov 05, 2007 | 234.81 | 237.95 | 232.53 | 234.34 | 34,508 | -2.66(-1.12%) |
Nov 02, 2007 | 242.99 | 251.16 | 230.44 | 237.00 | 56,928 | -0.19(-0.08%) |
Nov 01, 2007 | 249.35 | 250.40 | 236.90 | 237.19 | 44,895 | -14.63(-5.81%) |
Oct 31, 2007 | 246.12 | 254.77 | 242.22 | 251.82 | 33,608 | +6.84(+2.79%) |
Oct 30, 2007 | 248.31 | 255.38 | 244.41 | 244.98 | 30,363 | -3.33(-1.34%) |
Oct 29, 2007 | 248.21 | 248.78 | 246.50 | 248.31 | 40,408 | -0.66(-0.27%) |
Oct 26, 2007 | 248.88 | 252.49 | 246.41 | 248.97 | 48,376 | +1.71(+0.69%) |
Oct 25, 2007 | 256.10 | 258.85 | 244.77 | 247.26 | 63,966 | -9.03(-3.52%) |
Oct 24, 2007 | 262.46 | 265.79 | 249.92 | 256.29 | 45,512 | -9.69(-3.64%) |
Oct 23, 2007 | 256.76 | 266.55 | 256.57 | 265.98 | 49,084 | +10.74(+4.21%) |
Oct 22, 2007 | 264.08 | 264.08 | 246.03 | 255.24 | 87,532 | +2.95(+1.17%) |
Oct 19, 2007 | 255.24 | 257.43 | 249.92 | 252.30 | 54,234 | -1.81(-0.71%) |
Oct 18, 2007 | 250.02 | 255.91 | 248.70 | 254.10 | 25,683 | +3.61(+1.44%) |
Oct 17, 2007 | 256.48 | 258.95 | 247.45 | 250.49 | 33,952 | -3.04(-1.20%) |
Oct 16, 2007 | 254.29 | 255.81 | 250.49 | 253.53 | 34,806 | -2.09(-0.82%) |
Oct 15, 2007 | 263.99 | 264.94 | 254.20 | 255.62 | 37,913 | -8.55(-3.24%) |
Oct 12, 2007 | 258.95 | 265.98 | 256.00 | 264.18 | 40,190 | +8.27(+3.23%) |
Oct 11, 2007 | 266.36 | 267.41 | 255.34 | 255.91 | 66,211 | -6.46(-2.46%) |
Oct 10, 2007 | 267.03 | 269.88 | 260.28 | 262.37 | 79,819 | -4.18(-1.57%) |
Oct 09, 2007 | 269.40 | 270.64 | 264.27 | 266.55 | 112,538 | +13.30(+5.25%) |
Oct 08, 2007 | 258.95 | 260.19 | 251.06 | 253.25 | 29,437 | -3.23(-1.26%) |
Oct 05, 2007 | 258.00 | 259.33 | 253.72 | 256.48 | 37,129 | +1.43(+0.56%) |
Oct 04, 2007 | 250.21 | 256.04 | 250.21 | 255.05 | 41,529 | +6.56(+2.64%) |
Oct 03, 2007 | 259.04 | 260.38 | 247.17 | 248.50 | 50,470 | -12.16(-4.67%) |
Oct 02, 2007 | 264.37 | 267.88 | 255.15 | 260.66 | 38,220 | -3.14(-1.19%) |
Oct 01, 2007 | 254.29 | 269.31 | 253.34 | 263.80 | 98,068 | +9.98(+3.93%) |
Sep 28, 2007 | 242.51 | 255.53 | 242.22 | 253.82 | 66,415 | +12.35(+5.12%) |
Sep 27, 2007 | 243.08 | 244.79 | 235.86 | 241.46 | 43,192 | +0.47(+0.20%) |
Sep 26, 2007 | 233.48 | 248.31 | 233.39 | 240.99 | 65,500 | +9.98(+4.32%) |
Sep 25, 2007 | 214.29 | 231.58 | 214.29 | 231.01 | 85,603 | +15.58(+7.23%) |
Sep 24, 2007 | 226.35 | 226.35 | 214.29 | 215.43 | 46,241 | -10.36(-4.59%) |
Sep 21, 2007 | 228.92 | 230.44 | 224.17 | 225.78 | 36,085 | -0.95(-0.42%) |
Sep 20, 2007 | 229.87 | 230.82 | 224.93 | 226.74 | 32,137 | -3.80(-1.65%) |
Sep 19, 2007 | 225.69 | 231.11 | 225.41 | 230.54 | 43,064 | +4.85(+2.15%) |
Sep 18, 2007 | 209.44 | 226.74 | 209.44 | 225.69 | 46,667 | +17.48(+8.40%) |
Sep 17, 2007 | 211.44 | 212.48 | 205.35 | 208.21 | 38,867 | -4.28(-2.01%) |
Sep 14, 2007 | 206.49 | 214.10 | 206.49 | 212.48 | 35,058 | +3.71(+1.78%) |
Sep 13, 2007 | 212.48 | 212.86 | 206.21 | 208.78 | 30,579 | -2.28(-1.08%) |
Sep 12, 2007 | 207.35 | 213.43 | 206.59 | 211.06 | 43,466 | +3.23(+1.55%) |
Sep 11, 2007 | 203.45 | 208.30 | 200.51 | 207.82 | 57,017 | +5.80(+2.87%) |
Sep 10, 2007 | 209.63 | 211.25 | 201.74 | 202.03 | 33,979 | -6.65(-3.19%) |
Sep 07, 2007 | 212.77 | 213.53 | 208.21 | 208.68 | 33,932 | -6.37(-2.96%) |
Sep 06, 2007 | 216.38 | 218.28 | 210.20 | 215.05 | 34,911 | +0.19(+0.09%) |
Sep 05, 2007 | 215.33 | 216.19 | 209.06 | 214.86 | 32,204 | -0.28(-0.13%) |
Sep 04, 2007 | 212.86 | 217.14 | 210.01 | 215.14 | 19,615 | +1.62(+0.76%) |
Aug 31, 2007 | 214.48 | 216.38 | 209.91 | 213.53 | 20,506 | +2.56(+1.22%) |
Aug 30, 2007 | 217.90 | 219.32 | 210.01 | 210.96 | 45,877 | -9.41(-4.27%) |
Aug 29, 2007 | 215.33 | 221.79 | 211.63 | 220.37 | 30,867 | +7.13(+3.34%) |
Aug 28, 2007 | 225.31 | 225.97 | 212.96 | 213.24 | 29,945 | -12.64(-5.60%) |
Aug 27, 2007 | 224.74 | 232.72 | 224.74 | 225.88 | 63,031 | +1.43(+0.64%) |
Aug 24, 2007 | 218.28 | 224.84 | 213.81 | 224.45 | 22,822 | +7.13(+3.28%) |
Aug 23, 2007 | 223.31 | 223.69 | 214.57 | 217.33 | 27,003 | -4.66(-2.10%) |
Aug 22, 2007 | 220.56 | 223.79 | 217.14 | 221.98 | 36,457 | +4.28(+1.96%) |
Aug 21, 2007 | 218.85 | 220.75 | 214.19 | 217.71 | 17,993 | -0.29(-0.13%) |
Aug 20, 2007 | 217.33 | 219.99 | 215.14 | 217.99 | 29,487 | +2.00(+0.92%) |
Aug 17, 2007 | 227.88 | 227.88 | 212.01 | 216.00 | 41,058 | -2.09(-0.96%) |
Aug 16, 2007 | 209.44 | 218.47 | 205.16 | 218.09 | 39,112 | +8.17(+3.89%) |
Aug 15, 2007 | 208.40 | 215.62 | 208.40 | 209.91 | 48,424 | +1.42(+0.68%) |
Aug 14, 2007 | 215.14 | 219.13 | 207.92 | 208.49 | 47,155 | -7.32(-3.39%) |
Aug 13, 2007 | 205.54 | 240.80 | 199.65 | 215.81 | 147,308 | +12.54(+6.17%) |
Aug 10, 2007 | 186.82 | 206.40 | 172.85 | 203.26 | 170,212 | +13.30(+7.00%) |
Aug 09, 2007 | 199.37 | 200.22 | 189.25 | 189.96 | 154,350 | -10.55(-5.26%) |
Aug 08, 2007 | 216.19 | 217.99 | 199.56 | 200.51 | 141,911 | -14.44(-6.72%) |
Aug 07, 2007 | 218.09 | 218.09 | 209.91 | 214.95 | 57,286 | -4.18(-1.91%) |
Aug 06, 2007 | 220.84 | 221.27 | 207.44 | 219.13 | 82,534 | -0.47(-0.22%) |
Aug 03, 2007 | 221.60 | 233.77 | 219.04 | 219.61 | 51,909 | -7.79(-3.43%) |
Aug 02, 2007 | 228.54 | 230.35 | 224.93 | 227.40 | 48,889 | -2.19(-0.95%) |
Aug 01, 2007 | 225.31 | 232.72 | 224.36 | 229.59 | 57,383 | +4.28(+1.90%) |
Jul 31, 2007 | 229.02 | 231.20 | 224.36 | 225.31 | 71,937 | -0.47(-0.21%) |
Jul 30, 2007 | 225.12 | 227.40 | 217.80 | 225.78 | 55,786 | +1.71(+0.76%) |
Jul 27, 2007 | 229.02 | 230.44 | 223.88 | 224.07 | 58,813 | -6.37(-2.76%) |
Jul 26, 2007 | 244.22 | 246.03 | 223.41 | 230.44 | 135,673 | -9.79(-4.07%) |
Jul 25, 2007 | 254.01 | 266.08 | 230.63 | 240.23 | 222,077 | -44.09(-15.51%) |
Jul 24, 2007 | 283.28 | 289.83 | 280.33 | 284.32 | 86,434 | +0.95(+0.34%) |
Jul 23, 2007 | 286.22 | 287.99 | 281.28 | 283.37 | 38,296 | -2.28(-0.80%) |
Jul 20, 2007 | 287.17 | 291.45 | 284.70 | 285.65 | 51,452 | -4.09(-1.41%) |
Jul 19, 2007 | 293.16 | 294.01 | 286.98 | 289.74 | 49,115 | -1.62(-0.55%) |
Jul 18, 2007 | 293.92 | 293.92 | 285.75 | 291.35 | 34,443 | -3.61(-1.22%) |
Jul 17, 2007 | 294.58 | 298.58 | 292.59 | 294.96 | 45,006 | +0.76(+0.26%) |
Jul 16, 2007 | 290.97 | 294.30 | 287.55 | 294.20 | 133,143 | +2.94(+1.01%) |
Jul 13, 2007 | 285.75 | 291.92 | 285.27 | 291.26 | 43,617 | +2.47(+0.86%) |
Jul 12, 2007 | 279.10 | 288.79 | 277.10 | 288.79 | 65,060 | +11.59(+4.18%) |
Jul 11, 2007 | 274.53 | 277.57 | 272.73 | 277.19 | 33,478 | +3.61(+1.32%) |
Jul 10, 2007 | 272.54 | 274.82 | 269.02 | 273.58 | 46,521 | +0.86(+0.31%) |
Jul 09, 2007 | 271.78 | 274.91 | 271.49 | 272.73 | 34,024 | +1.52(+0.56%) |
Jul 06, 2007 | 272.73 | 273.87 | 267.96 | 271.21 | 22,874 | -0.76(-0.28%) |
Jul 05, 2007 | 273.39 | 274.25 | 267.41 | 271.97 | 31,835 | -2.09(-0.76%) |
Jul 03, 2007 | 275.29 | 275.96 | 271.02 | 274.06 | 13,474 | -1.04(-0.38%) |
Jul 02, 2007 | 267.22 | 275.86 | 266.93 | 275.10 | 47,729 | +7.70(+2.88%) |
Jun 29, 2007 | 270.07 | 270.07 | 264.27 | 267.41 | 42,113 | -1.14(-0.42%) |
Jun 28, 2007 | 259.14 | 270.16 | 257.81 | 268.55 | 47,788 | +9.88(+3.82%) |
Jun 27, 2007 | 261.99 | 264.75 | 258.47 | 258.66 | 67,215 | -1.71(-0.66%) |
Jun 26, 2007 | 260.19 | 264.37 | 257.52 | 260.38 | 43,370 | +1.43(+0.55%) |
Jun 25, 2007 | 262.94 | 267.22 | 257.52 | 258.95 | 26,122 | -3.99(-1.52%) |
Jun 22, 2007 | 269.88 | 269.88 | 260.38 | 262.94 | 44,734 | -7.22(-2.67%) |
Jun 21, 2007 | 265.89 | 270.73 | 264.27 | 270.16 | 24,886 | +3.61(+1.35%) |
Jun 20, 2007 | 271.59 | 274.91 | 265.32 | 266.55 | 34,547 | -3.80(-1.41%) |
Jun 19, 2007 | 267.98 | 270.92 | 267.03 | 270.35 | 65,244 | +2.85(+1.07%) |
Jun 18, 2007 | 263.99 | 269.31 | 261.23 | 267.50 | 38,957 | +3.90(+1.48%) |
Jun 15, 2007 | 268.07 | 268.17 | 259.90 | 263.61 | 35,916 | -0.10(-0.04%) |
Jun 14, 2007 | 259.14 | 267.98 | 258.28 | 263.70 | 45,818 | +5.51(+2.13%) |
Jun 13, 2007 | 248.31 | 259.33 | 248.31 | 258.19 | 52,427 | +10.55(+4.26%) |
Jun 12, 2007 | 250.40 | 250.97 | 245.84 | 247.64 | 29,212 | -3.42(-1.36%) |
Jun 11, 2007 | 253.53 | 254.96 | 250.78 | 251.06 | 18,449 | -2.85(-1.12%) |
Jun 08, 2007 | 251.82 | 254.77 | 250.30 | 253.91 | 20,482 | +1.43(+0.56%) |
Jun 07, 2007 | 260.00 | 260.85 | 252.11 | 252.49 | 30,921 | -9.50(-3.63%) |
Jun 06, 2007 | 256.29 | 263.61 | 254.96 | 261.99 | 41,993 | +5.23(+2.04%) |
Jun 05, 2007 | 260.75 | 263.89 | 255.05 | 256.76 | 48,256 | -4.66(-1.78%) |
Jun 04, 2007 | 252.68 | 261.99 | 252.01 | 261.42 | 39,140 | +7.98(+3.15%) |
Jun 01, 2007 | 250.02 | 258.09 | 249.83 | 253.44 | 47,976 | +3.80(+1.52%) |
May 31, 2007 | 255.15 | 257.90 | 247.17 | 249.64 | 49,845 | -5.42(-2.12%) |
May 30, 2007 | 243.27 | 255.43 | 242.99 | 255.05 | 47,618 | +9.60(+3.91%) |
May 29, 2007 | 237.00 | 245.74 | 236.81 | 245.46 | 27,456 | +8.08(+3.40%) |
May 25, 2007 | 240.32 | 241.27 | 236.24 | 237.38 | 15,075 | -1.43(-0.60%) |
May 24, 2007 | 239.75 | 242.79 | 236.71 | 238.80 | 26,356 | -0.09(-0.04%) |
May 23, 2007 | 238.90 | 240.99 | 238.23 | 238.90 | 28,896 | -0.09(-0.04%) |
May 22, 2007 | 234.05 | 239.94 | 233.29 | 238.99 | 52,646 | +6.08(+2.61%) |
May 21, 2007 | 230.06 | 237.28 | 229.30 | 232.91 | 46,692 | +1.24(+0.53%) |
May 18, 2007 | 231.77 | 233.77 | 227.97 | 231.68 | 39,777 | +1.23(+0.54%) |
May 17, 2007 | 228.54 | 231.34 | 227.97 | 230.44 | 16,672 | +2.00(+0.87%) |
May 16, 2007 | 230.92 | 230.92 | 225.69 | 228.45 | 21,081 | +1.14(+0.50%) |
May 15, 2007 | 230.92 | 235.57 | 226.93 | 227.31 | 29,581 | -3.99(-1.73%) |
May 14, 2007 | 235.86 | 235.86 | 228.45 | 231.30 | 18,844 | -4.09(-1.74%) |
May 11, 2007 | 232.34 | 237.57 | 229.49 | 235.38 | 18,230 | +3.14(+1.35%) |
May 10, 2007 | 237.19 | 237.57 | 231.77 | 232.25 | 24,681 | -6.75(-2.82%) |
May 09, 2007 | 239.37 | 241.27 | 235.76 | 238.99 | 27,794 | -0.47(-0.20%) |
May 08, 2007 | 235.86 | 245.65 | 229.78 | 239.47 | 34,450 | +3.52(+1.49%) |
May 07, 2007 | 236.71 | 238.71 | 234.34 | 235.95 | 18,733 | -0.47(-0.20%) |
May 04, 2007 | 234.24 | 236.62 | 232.44 | 236.43 | 31,282 | +3.71(+1.59%) |
May 03, 2007 | 235.67 | 236.05 | 231.49 | 232.72 | 45,983 | -1.52(-0.65%) |
May 02, 2007 | 231.87 | 237.47 | 229.68 | 234.24 | 30,008 | +3.85(+1.67%) |
May 01, 2007 | 228.06 | 234.53 | 224.07 | 230.39 | 29,552 | +2.04(+0.89%) |
Apr 30, 2007 | 237.66 | 242.13 | 228.06 | 228.35 | 54,894 | -8.74(-3.69%) |
Apr 27, 2007 | 252.30 | 252.30 | 233.39 | 237.09 | 50,808 | -15.68(-6.20%) |
Apr 26, 2007 | 246.98 | 254.77 | 237.28 | 252.77 | 108,152 | +9.88(+4.07%) |
Apr 25, 2007 | 237.66 | 246.88 | 234.81 | 242.89 | 47,882 | +8.17(+3.48%) |
Apr 24, 2007 | 236.90 | 238.52 | 230.54 | 234.72 | 24,152 | -1.24(-0.52%) |
Apr 23, 2007 | 242.60 | 243.46 | 232.82 | 235.95 | 33,739 | -6.18(-2.55%) |
Apr 20, 2007 | 238.42 | 242.70 | 237.57 | 242.13 | 43,422 | +7.51(+3.20%) |
Apr 19, 2007 | 233.86 | 237.38 | 232.82 | 234.62 | 27,964 | -1.52(-0.64%) |
Apr 18, 2007 | 237.09 | 239.94 | 235.57 | 236.14 | 22,133 | -1.04(-0.44%) |
Apr 17, 2007 | 241.46 | 244.31 | 236.62 | 237.19 | 25,447 | -6.08(-2.50%) |
Apr 16, 2007 | 239.66 | 243.56 | 237.09 | 243.27 | 27,200 | +3.90(+1.63%) |
Apr 13, 2007 | 233.86 | 241.75 | 230.82 | 239.37 | 59,433 | +5.51(+2.36%) |
Apr 12, 2007 | 229.02 | 235.95 | 228.26 | 233.86 | 31,438 | +4.85(+2.12%) |
Apr 11, 2007 | 231.68 | 231.87 | 227.21 | 229.02 | 25,080 | -1.81(-0.78%) |
Apr 10, 2007 | 228.73 | 231.11 | 227.50 | 230.82 | 25,164 | +0.38(+0.16%) |
Apr 09, 2007 | 231.30 | 233.39 | 230.35 | 230.44 | 22,860 | -0.47(-0.21%) |
Apr 05, 2007 | 231.30 | 233.10 | 227.53 | 230.92 | 11,519 | +0.00(+0.00%) |
Apr 04, 2007 | 233.29 | 233.29 | 230.44 | 230.92 | 15,714 | -1.81(-0.78%) |
Apr 03, 2007 | 229.40 | 234.43 | 229.40 | 232.72 | 17,154 | +5.04(+2.21%) |