Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 172.48 | 175.76 | 171.99 | 174.69 | 95,230 | +1.23(+0.71%) |
Mar 28, 2008 | 172.67 | 176.38 | 172.25 | 173.45 | 41,630 | +0.57(+0.33%) |
Mar 27, 2008 | 176.54 | 176.54 | 172.84 | 172.88 | 23,984 | -2.13(-1.22%) |
Mar 26, 2008 | 171.24 | 175.96 | 171.24 | 175.01 | 34,553 | +4.29(+2.51%) |
Mar 25, 2008 | 167.80 | 171.41 | 167.80 | 170.72 | 31,538 | +2.96(+1.76%) |
Mar 24, 2008 | 164.52 | 169.03 | 163.90 | 167.77 | 29,200 | +4.61(+2.83%) |
Mar 21, 2008 | 162.47 | 163.64 | 153.82 | 163.15 | 327,225 | +0.00(+0.00%) |
Mar 20, 2008 | 162.47 | 163.64 | 153.82 | 163.15 | 327,194 | +0.29(+0.18%) |
Mar 19, 2008 | 172.45 | 173.32 | 162.86 | 162.86 | 126,183 | -10.59(-6.11%) |
Mar 18, 2008 | 170.79 | 173.46 | 169.46 | 173.45 | 101,079 | +6.37(+3.81%) |
Mar 17, 2008 | 172.51 | 177.61 | 163.96 | 167.08 | 144,131 | -7.67(-4.39%) |
Mar 14, 2008 | 180.70 | 180.70 | 172.09 | 174.75 | 90,711 | -3.06(-1.72%) |
Mar 13, 2008 | 172.15 | 178.56 | 168.38 | 177.81 | 109,818 | +4.58(+2.65%) |
Mar 12, 2008 | 175.60 | 176.83 | 172.84 | 173.23 | 61,137 | -2.89(-1.64%) |
Mar 11, 2008 | 174.01 | 176.44 | 170.98 | 176.12 | 41,001 | +7.12(+4.21%) |
Mar 10, 2008 | 173.03 | 173.03 | 168.32 | 169.00 | 114,829 | -2.50(-1.46%) |
Mar 07, 2008 | 172.22 | 174.04 | 169.10 | 171.50 | 59,230 | -2.02(-1.16%) |
Mar 06, 2008 | 179.24 | 179.24 | 173.42 | 173.52 | 119,122 | -5.00(-2.80%) |
Mar 05, 2008 | 177.09 | 178.52 | 175.53 | 178.52 | 56,799 | +3.06(+1.74%) |
Mar 04, 2008 | 178.75 | 179.30 | 172.22 | 175.47 | 121,375 | -3.51(-1.96%) |
Mar 03, 2008 | 177.78 | 180.51 | 175.66 | 178.98 | 227,899 | +1.92(+1.08%) |
Feb 29, 2008 | 179.40 | 179.56 | 175.66 | 177.06 | 754,595 | -4.26(-2.35%) |
Feb 28, 2008 | 179.01 | 181.97 | 179.01 | 181.32 | 300,259 | +3.77(+2.12%) |
Feb 27, 2008 | 178.10 | 180.83 | 176.83 | 177.55 | 114,669 | -2.73(-1.51%) |
Feb 26, 2008 | 179.08 | 180.90 | 175.50 | 180.28 | 189,667 | +1.79(+1.00%) |
Feb 25, 2008 | 172.87 | 178.69 | 172.58 | 178.49 | 129,894 | +6.50(+3.78%) |
Feb 22, 2008 | 171.67 | 172.09 | 167.60 | 171.99 | 234,213 | +2.08(+1.22%) |
Feb 21, 2008 | 175.01 | 175.01 | 169.62 | 169.91 | 229,975 | -4.45(-2.55%) |
Feb 20, 2008 | 171.05 | 174.92 | 170.95 | 174.36 | 122,702 | +0.97(+0.56%) |
Feb 19, 2008 | 169.65 | 173.39 | 169.65 | 173.39 | 293,505 | +8.68(+5.27%) |
Feb 18, 2008 | 165.91 | 165.98 | 161.92 | 164.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 165.91 | 165.98 | 161.92 | 164.71 | 161,475 | -1.98(-1.19%) |
Feb 14, 2008 | 168.77 | 168.90 | 166.69 | 166.69 | 170,167 | -0.39(-0.23%) |
Feb 13, 2008 | 165.98 | 167.28 | 164.52 | 167.08 | 253,901 | +3.15(+1.92%) |
Feb 12, 2008 | 164.78 | 167.38 | 162.66 | 163.93 | 231,628 | -0.97(-0.59%) |
Feb 11, 2008 | 161.36 | 164.94 | 159.58 | 164.91 | 87,168 | +4.91(+3.07%) |
Feb 08, 2008 | 155.77 | 160.39 | 155.77 | 160.00 | 107,352 | +4.97(+3.21%) |
Feb 07, 2008 | 151.22 | 155.66 | 151.22 | 155.03 | 184,706 | +2.50(+1.64%) |
Feb 06, 2008 | 155.94 | 156.03 | 152.20 | 152.52 | 96,921 | -2.34(-1.51%) |
Feb 05, 2008 | 156.72 | 159.25 | 154.54 | 154.86 | 102,829 | -6.01(-3.74%) |
Feb 04, 2008 | 159.93 | 161.72 | 158.28 | 160.88 | 117,939 | +1.33(+0.83%) |
Feb 01, 2008 | 156.81 | 159.77 | 156.65 | 159.54 | 34,708 | +3.41(+2.19%) |
Jan 31, 2008 | 151.84 | 157.85 | 151.84 | 156.13 | 126,952 | +0.94(+0.61%) |
Jan 30, 2008 | 154.21 | 159.12 | 153.95 | 155.19 | 214,090 | +0.26(+0.17%) |
Jan 29, 2008 | 154.08 | 155.68 | 153.56 | 154.93 | 78,423 | +2.34(+1.53%) |
Jan 28, 2008 | 148.69 | 152.69 | 147.42 | 152.59 | 137,593 | +2.70(+1.80%) |
Jan 25, 2008 | 153.40 | 154.18 | 148.85 | 149.89 | 47,670 | -1.72(-1.14%) |
Jan 24, 2008 | 149.21 | 151.71 | 147.94 | 151.61 | 64,491 | +4.91(+3.35%) |
Jan 23, 2008 | 144.89 | 146.71 | 137.51 | 146.71 | 128,884 | -1.53(-1.03%) |
Jan 22, 2008 | 144.20 | 149.73 | 144.20 | 148.23 | 90,530 | -4.19(-2.75%) |
Jan 21, 2008 | 151.39 | 154.41 | 144.98 | 152.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 151.39 | 154.41 | 144.98 | 152.43 | 400,704 | +1.30(+0.86%) |
Jan 17, 2008 | 157.82 | 160.58 | 150.64 | 151.13 | 78,310 | -6.99(-4.42%) |
Jan 16, 2008 | 162.34 | 162.40 | 156.33 | 158.11 | 198,044 | -5.17(-3.16%) |
Jan 15, 2008 | 165.91 | 166.40 | 162.96 | 163.28 | 130,306 | -5.59(-3.31%) |
Jan 14, 2008 | 166.79 | 169.29 | 166.76 | 168.87 | 76,184 | +4.39(+2.67%) |
Jan 11, 2008 | 165.20 | 166.50 | 164.13 | 164.48 | 39,476 | -1.53(-0.92%) |
Jan 10, 2008 | 163.96 | 166.34 | 163.12 | 166.01 | 54,707 | -0.16(-0.10%) |
Jan 09, 2008 | 164.39 | 166.30 | 162.57 | 166.17 | 166,521 | +2.34(+1.43%) |
Jan 08, 2008 | 165.82 | 169.00 | 163.83 | 163.83 | 128,952 | -2.63(-1.58%) |
Jan 07, 2008 | 168.71 | 168.71 | 164.58 | 166.47 | 98,737 | -1.07(-0.64%) |
Jan 04, 2008 | 170.40 | 170.63 | 167.38 | 167.54 | 106,812 | -4.78(-2.77%) |
Jan 03, 2008 | 173.55 | 173.88 | 172.19 | 172.32 | 132,743 | +0.39(+0.23%) |
Jan 02, 2008 | 171.63 | 172.58 | 170.14 | 171.93 | 59,181 | +2.92(+1.73%) |
Jan 01, 2008 | 168.94 | 170.98 | 168.94 | 169.00 | 23,445 | +0.00(+0.00%) |
Dec 31, 2007 | 168.94 | 170.98 | 168.94 | 169.00 | 23,445 | -1.85(-1.08%) |
Dec 28, 2007 | 170.89 | 171.21 | 169.91 | 170.85 | 31,947 | +1.20(+0.71%) |
Dec 27, 2007 | 171.11 | 171.41 | 169.39 | 169.65 | 18,738 | -1.66(-0.97%) |
Dec 26, 2007 | 170.20 | 171.86 | 170.20 | 171.31 | 26,984 | +1.10(+0.65%) |
Dec 24, 2007 | 170.33 | 170.53 | 170.11 | 170.20 | 23,938 | +0.39(+0.23%) |
Dec 21, 2007 | 167.60 | 169.81 | 167.60 | 169.81 | 18,215 | +2.76(+1.65%) |
Dec 20, 2007 | 165.10 | 167.05 | 164.65 | 167.05 | 81,107 | +2.27(+1.38%) |
Dec 19, 2007 | 164.55 | 165.13 | 163.51 | 164.78 | 52,614 | +1.56(+0.96%) |
Dec 18, 2007 | 164.00 | 164.03 | 161.23 | 163.22 | 36,615 | +2.47(+1.54%) |
Dec 17, 2007 | 164.13 | 164.13 | 160.75 | 160.75 | 45,755 | -2.63(-1.61%) |
Dec 14, 2007 | 164.74 | 165.13 | 163.31 | 163.38 | 21,753 | -2.24(-1.35%) |
Dec 13, 2007 | 165.82 | 166.69 | 163.64 | 165.62 | 85,445 | -0.55(-0.33%) |
Dec 12, 2007 | 165.59 | 167.54 | 165.04 | 166.17 | 23,722 | +4.09(+2.53%) |
Dec 11, 2007 | 166.56 | 166.69 | 161.59 | 162.08 | 65,784 | -2.96(-1.79%) |
Dec 10, 2007 | 164.55 | 165.39 | 164.26 | 165.04 | 98,337 | +0.84(+0.51%) |
Dec 07, 2007 | 164.71 | 164.71 | 163.22 | 164.19 | 4,492 | -1.56(-0.94%) |
Dec 06, 2007 | 160.94 | 165.75 | 160.55 | 165.75 | 43,507 | +5.85(+3.66%) |
Dec 05, 2007 | 159.41 | 160.42 | 159.06 | 159.90 | 25,353 | +3.31(+2.12%) |
Dec 04, 2007 | 156.65 | 157.24 | 156.39 | 156.59 | 219,830 | -1.23(-0.78%) |
Dec 03, 2007 | 158.73 | 158.73 | 157.20 | 157.82 | 116,645 | +0.13(+0.08%) |
Nov 30, 2007 | 157.98 | 158.41 | 156.55 | 157.69 | 34,419 | +0.39(+0.25%) |
Nov 29, 2007 | 158.02 | 158.44 | 156.75 | 157.30 | 74,799 | +1.07(+0.69%) |
Nov 28, 2007 | 156.07 | 156.36 | 153.82 | 156.23 | 42,091 | +1.33(+0.86%) |
Nov 27, 2007 | 155.25 | 155.73 | 152.26 | 154.90 | 76,430 | -2.18(-1.39%) |
Nov 26, 2007 | 162.47 | 162.50 | 157.07 | 157.07 | 50,522 | -3.64(-2.26%) |
Nov 23, 2007 | 158.70 | 161.61 | 158.42 | 160.71 | 2,461 | +2.47(+1.56%) |
Nov 21, 2007 | 159.87 | 161.17 | 158.24 | 158.24 | 79,599 | -3.06(-1.89%) |
Nov 20, 2007 | 161.40 | 162.66 | 159.87 | 161.30 | 31,476 | +0.84(+0.53%) |
Nov 19, 2007 | 162.05 | 162.83 | 159.71 | 160.45 | 81,414 | -2.34(-1.44%) |
Nov 16, 2007 | 161.49 | 163.25 | 161.17 | 162.79 | 55,845 | +2.28(+1.42%) |
Nov 15, 2007 | 163.31 | 164.09 | 159.02 | 160.52 | 137,845 | -3.51(-2.14%) |
Nov 14, 2007 | 166.37 | 166.82 | 163.64 | 164.03 | 33,661 | +1.01(+0.62%) |
Nov 13, 2007 | 162.11 | 163.31 | 158.24 | 163.02 | 109,999 | +2.92(+1.83%) |
Nov 12, 2007 | 165.91 | 165.91 | 159.64 | 160.10 | 155,423 | -7.28(-4.35%) |
Nov 09, 2007 | 168.25 | 169.10 | 166.14 | 167.38 | 83,976 | -2.86(-1.68%) |
Nov 08, 2007 | 171.02 | 172.64 | 167.67 | 170.24 | 87,630 | +0.58(+0.34%) |
Nov 07, 2007 | 172.87 | 174.20 | 169.65 | 169.65 | 118,279 | -3.74(-2.16%) |
Nov 06, 2007 | 171.41 | 173.39 | 170.95 | 173.39 | 53,753 | +3.87(+2.28%) |
Nov 05, 2007 | 167.15 | 170.04 | 166.92 | 169.52 | 113,106 | -0.55(-0.33%) |
Nov 02, 2007 | 169.33 | 170.50 | 168.03 | 170.07 | 82,583 | +1.85(+1.10%) |
Nov 01, 2007 | 169.26 | 171.76 | 167.93 | 168.22 | 68,276 | -3.74(-2.17%) |
Oct 31, 2007 | 168.32 | 171.96 | 167.44 | 171.96 | 47,384 | +5.56(+3.34%) |
Oct 30, 2007 | 168.64 | 168.74 | 166.34 | 166.40 | 77,660 | -4.00(-2.35%) |
Oct 29, 2007 | 170.46 | 170.69 | 169.03 | 170.40 | 40,368 | +1.37(+0.81%) |
Oct 26, 2007 | 167.99 | 169.03 | 167.70 | 169.03 | 12,461 | +4.45(+2.71%) |
Oct 25, 2007 | 162.53 | 164.91 | 162.47 | 164.58 | 66,430 | +2.27(+1.40%) |
Oct 24, 2007 | 159.90 | 162.57 | 159.02 | 162.31 | 71,014 | +1.95(+1.22%) |
Oct 23, 2007 | 160.71 | 161.72 | 158.67 | 160.36 | 13,815 | +0.06(+0.04%) |
Oct 22, 2007 | 159.35 | 160.29 | 157.33 | 160.29 | 175,844 | -1.01(-0.62%) |
Oct 19, 2007 | 165.78 | 165.78 | 161.30 | 161.30 | 48,645 | -6.24(-3.72%) |
Oct 18, 2007 | 165.69 | 167.54 | 165.52 | 167.54 | 52,553 | +1.53(+0.92%) |
Oct 17, 2007 | 167.25 | 167.51 | 164.45 | 166.01 | 71,414 | -0.68(-0.41%) |
Oct 16, 2007 | 165.91 | 167.28 | 165.91 | 166.69 | 66,953 | -0.03(-0.02%) |
Oct 15, 2007 | 166.82 | 167.31 | 165.43 | 166.73 | 32,953 | +1.95(+1.18%) |
Oct 12, 2007 | 163.74 | 165.56 | 163.74 | 164.78 | 21,261 | +1.04(+0.64%) |
Oct 11, 2007 | 164.74 | 166.66 | 162.11 | 163.74 | 87,414 | +6.50(+4.13%) |
Oct 10, 2007 | 160.58 | 163.48 | 157.24 | 157.24 | 97,229 | -3.93(-2.44%) |
Oct 09, 2007 | 158.96 | 161.17 | 158.28 | 161.17 | 36,215 | +3.45(+2.18%) |
Oct 08, 2007 | 158.73 | 159.41 | 157.33 | 157.72 | 59,784 | -1.40(-0.88%) |
Oct 05, 2007 | 157.53 | 159.51 | 157.46 | 159.12 | 150,952 | +1.82(+1.16%) |
Oct 04, 2007 | 153.99 | 157.46 | 153.86 | 157.30 | 67,199 | +2.14(+1.38%) |
Oct 03, 2007 | 154.12 | 156.20 | 153.89 | 155.16 | 52,768 | -0.84(-0.54%) |
Oct 02, 2007 | 155.19 | 156.29 | 154.02 | 156.00 | 38,922 | +1.01(+0.65%) |
Oct 01, 2007 | 154.08 | 155.22 | 153.63 | 154.99 | 21,569 | +2.15(+1.40%) |
Sep 28, 2007 | 153.50 | 153.92 | 152.46 | 152.85 | 46,184 | -0.33(-0.21%) |
Sep 27, 2007 | 152.85 | 153.34 | 152.62 | 153.17 | 20,399 | +1.20(+0.79%) |
Sep 26, 2007 | 152.95 | 153.66 | 150.35 | 151.97 | 33,568 | -0.06(-0.04%) |
Sep 25, 2007 | 151.61 | 152.17 | 150.93 | 152.04 | 22,553 | -1.14(-0.74%) |
Sep 24, 2007 | 154.77 | 155.03 | 153.03 | 153.17 | 33,292 | -2.05(-1.32%) |
Sep 21, 2007 | 154.77 | 156.00 | 154.77 | 155.22 | 32,368 | +1.24(+0.80%) |
Sep 20, 2007 | 153.40 | 154.28 | 153.37 | 153.99 | 34,307 | +0.06(+0.04%) |
Sep 19, 2007 | 155.35 | 155.68 | 152.91 | 153.92 | 30,953 | +0.97(+0.64%) |
Sep 18, 2007 | 148.72 | 153.53 | 147.97 | 152.95 | 34,368 | +3.80(+2.55%) |
Sep 17, 2007 | 149.83 | 150.96 | 148.98 | 149.14 | 103,783 | -0.84(-0.56%) |
Sep 14, 2007 | 148.66 | 150.48 | 148.62 | 149.99 | 91,691 | +1.24(+0.83%) |
Sep 13, 2007 | 148.85 | 150.09 | 148.66 | 148.75 | 116,983 | +0.23(+0.15%) |
Sep 12, 2007 | 146.90 | 149.01 | 146.90 | 148.53 | 147,844 | +2.99(+2.05%) |
Sep 11, 2007 | 143.72 | 145.73 | 142.42 | 145.54 | 33,230 | +2.60(+1.82%) |
Sep 10, 2007 | 143.72 | 144.07 | 140.37 | 142.94 | 42,799 | -0.72(-0.50%) |
Sep 07, 2007 | 143.39 | 144.20 | 142.35 | 143.65 | 29,138 | -2.37(-1.63%) |
Sep 06, 2007 | 146.67 | 146.77 | 145.21 | 146.02 | 105,260 | +1.07(+0.74%) |
Sep 05, 2007 | 144.37 | 145.15 | 143.65 | 144.95 | 96,060 | +0.72(+0.50%) |
Sep 04, 2007 | 141.15 | 145.18 | 141.12 | 144.24 | 5,599 | +4.13(+2.95%) |
Aug 31, 2007 | 140.24 | 140.92 | 139.49 | 140.11 | 15,384 | +2.05(+1.48%) |
Aug 30, 2007 | 139.23 | 139.69 | 137.77 | 138.06 | 11,876 | -0.62(-0.45%) |
Aug 29, 2007 | 136.79 | 139.07 | 136.09 | 138.68 | 6,523 | +3.28(+2.42%) |
Aug 28, 2007 | 137.67 | 137.80 | 135.30 | 135.40 | 12,584 | -3.38(-2.44%) |
Aug 27, 2007 | 139.46 | 139.46 | 138.68 | 138.78 | 14,430 | -2.21(-1.57%) |
Aug 24, 2007 | 139.17 | 140.99 | 139.13 | 140.99 | 29,599 | +2.66(+1.93%) |
Aug 23, 2007 | 138.91 | 138.97 | 137.05 | 138.32 | 102,337 | -0.19(-0.14%) |
Aug 22, 2007 | 139.13 | 139.26 | 137.05 | 138.52 | 21,599 | +1.69(+1.24%) |
Aug 21, 2007 | 137.67 | 138.13 | 135.72 | 136.83 | 68,184 | -1.07(-0.78%) |
Aug 20, 2007 | 137.96 | 139.72 | 136.53 | 137.90 | 43,507 | -2.18(-1.55%) |
Aug 17, 2007 | 140.56 | 141.25 | 137.44 | 140.08 | 56,122 | +4.19(+3.08%) |
Aug 16, 2007 | 134.88 | 136.08 | 130.98 | 135.88 | 99,937 | -1.01(-0.74%) |
Aug 15, 2007 | 142.68 | 143.26 | 136.89 | 136.89 | 77,907 | -3.71(-2.64%) |
Aug 14, 2007 | 143.26 | 143.42 | 140.53 | 140.60 | 23,138 | -2.21(-1.55%) |
Aug 13, 2007 | 145.34 | 145.60 | 142.64 | 142.81 | 99,291 | -0.65(-0.45%) |
Aug 10, 2007 | 139.43 | 143.85 | 138.74 | 143.46 | 274,274 | +1.04(+0.73%) |
Aug 09, 2007 | 141.38 | 145.93 | 141.15 | 142.42 | 217,844 | -1.88(-1.31%) |
Aug 08, 2007 | 142.29 | 146.64 | 142.06 | 144.30 | 136,337 | +2.83(+2.00%) |
Aug 07, 2007 | 138.42 | 143.59 | 138.13 | 141.47 | 121,322 | +5.30(+3.89%) |
Aug 06, 2007 | 137.22 | 138.00 | 135.01 | 136.18 | 67,568 | -7.34(-5.12%) |
Aug 03, 2007 | 143.52 | 143.52 | 143.52 | 143.52 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 144.76 | 145.50 | 141.05 | 143.52 | 127,537 | +0.03(+0.02%) |
Aug 01, 2007 | 143.52 | 145.50 | 139.98 | 143.49 | 86,676 | +0.72(+0.50%) |
Jul 31, 2007 | 146.84 | 147.36 | 142.77 | 142.77 | 40,307 | -1.50(-1.04%) |
Jul 30, 2007 | 142.74 | 145.37 | 142.22 | 144.27 | 110,429 | +2.37(+1.67%) |
Jul 27, 2007 | 143.26 | 144.76 | 140.60 | 141.90 | 311,597 | -2.02(-1.40%) |
Jul 26, 2007 | 144.95 | 145.73 | 141.02 | 143.91 | 172,244 | -3.87(-2.62%) |
Jul 25, 2007 | 148.36 | 148.43 | 144.04 | 147.78 | 33,261 | +0.72(+0.49%) |
Jul 24, 2007 | 148.85 | 149.14 | 146.06 | 147.06 | 83,968 | -5.78(-3.78%) |
Jul 23, 2007 | 153.14 | 153.37 | 152.62 | 152.85 | 18,369 | -2.50(-1.61%) |
Jul 20, 2007 | 157.30 | 157.43 | 154.34 | 155.35 | 14,861 | -2.37(-1.50%) |
Jul 19, 2007 | 156.98 | 157.72 | 156.75 | 157.72 | 40,584 | +1.20(+0.77%) |
Jul 18, 2007 | 153.24 | 156.52 | 153.14 | 156.52 | 87,845 | +3.41(+2.23%) |
Jul 17, 2007 | 155.42 | 155.71 | 152.98 | 153.11 | 103,568 | +0.10(+0.06%) |
Jul 16, 2007 | 155.90 | 157.30 | 152.13 | 153.01 | 29,168 | -3.22(-2.06%) |
Jul 13, 2007 | 155.94 | 156.46 | 155.77 | 156.23 | 14,215 | +1.40(+0.90%) |
Jul 12, 2007 | 155.35 | 155.35 | 153.40 | 154.83 | 23,138 | +1.07(+0.70%) |
Jul 11, 2007 | 153.34 | 154.02 | 152.75 | 153.76 | 86,583 | +0.16(+0.11%) |
Jul 10, 2007 | 153.34 | 155.06 | 153.27 | 153.60 | 30,738 | -1.01(-0.65%) |
Jul 09, 2007 | 153.43 | 155.25 | 153.43 | 154.60 | 55,907 | +1.92(+1.26%) |
Jul 06, 2007 | 152.59 | 153.55 | 152.26 | 152.69 | 112,183 | +0.55(+0.36%) |
Jul 05, 2007 | 153.34 | 153.40 | 151.13 | 152.13 | 40,430 | +0.06(+0.04%) |
Jul 03, 2007 | 151.19 | 152.39 | 151.19 | 152.07 | 12,030 | +1.36(+0.91%) |
Jul 02, 2007 | 149.53 | 150.70 | 149.18 | 150.70 | 111,722 | +1.63(+1.09%) |
Jun 29, 2007 | 150.02 | 150.61 | 148.53 | 149.08 | 10,769 | +0.94(+0.64%) |
Jun 28, 2007 | 150.12 | 150.12 | 147.71 | 148.14 | 125,629 | -0.72(-0.48%) |
Jun 27, 2007 | 145.28 | 149.01 | 144.27 | 148.85 | 112,983 | +2.37(+1.62%) |
Jun 26, 2007 | 151.48 | 151.48 | 146.48 | 146.48 | 68,091 | -5.56(-3.66%) |
Jun 25, 2007 | 154.47 | 154.05 | 151.58 | 152.04 | 17,199 | -2.76(-1.78%) |
Jun 22, 2007 | 156.65 | 156.13 | 153.43 | 154.80 | 55,291 | -2.21(-1.41%) |
Jun 21, 2007 | 155.25 | 157.04 | 154.57 | 157.01 | 34,922 | +2.75(+1.78%) |
Jun 20, 2007 | 159.12 | 159.12 | 154.05 | 154.26 | 69,414 | -4.05(-2.56%) |
Jun 19, 2007 | 157.85 | 159.38 | 157.46 | 158.31 | 62,399 | -1.30(-0.81%) |
Jun 18, 2007 | 159.15 | 159.61 | 158.15 | 159.61 | 32,830 | +1.62(+1.03%) |
Jun 15, 2007 | 158.47 | 158.47 | 157.43 | 157.98 | 42,368 | +1.34(+0.85%) |
Jun 14, 2007 | 155.51 | 156.72 | 155.51 | 156.65 | 34,830 | +2.95(+1.92%) |
Jun 13, 2007 | 151.45 | 153.95 | 151.39 | 153.69 | 23,353 | +2.79(+1.85%) |
Jun 12, 2007 | 151.09 | 152.62 | 149.73 | 150.90 | 35,076 | -0.16(-0.11%) |
Jun 11, 2007 | 150.83 | 152.04 | 150.41 | 151.06 | 14,799 | +0.97(+0.65%) |
Jun 08, 2007 | 148.30 | 150.15 | 148.30 | 150.09 | 97,045 | +0.75(+0.50%) |
Jun 07, 2007 | 153.27 | 153.63 | 149.34 | 149.34 | 19,692 | -3.57(-2.34%) |
Jun 06, 2007 | 154.41 | 154.41 | 152.46 | 152.91 | 56,953 | -2.76(-1.77%) |
Jun 05, 2007 | 155.84 | 156.07 | 154.80 | 155.68 | 4,276 | -0.46(-0.29%) |
Jun 04, 2007 | 153.04 | 156.13 | 153.63 | 156.13 | 131,322 | +3.35(+2.19%) |
Jun 01, 2007 | 152.75 | 153.82 | 152.59 | 152.78 | 77,076 | +1.66(+1.10%) |
May 31, 2007 | 151.42 | 151.68 | 150.64 | 151.13 | 55,661 | -0.23(-0.15%) |
May 30, 2007 | 147.55 | 151.35 | 147.55 | 151.35 | 23,322 | +2.83(+1.90%) |
May 29, 2007 | 148.85 | 149.08 | 147.42 | 148.53 | 77,660 | -0.16(-0.11%) |
May 25, 2007 | 147.94 | 148.69 | 147.55 | 148.69 | 31,353 | +2.41(+1.64%) |
May 24, 2007 | 150.15 | 150.64 | 146.02 | 146.28 | 75,876 | -2.93(-1.96%) |
May 23, 2007 | 150.51 | 151.39 | 149.21 | 149.21 | 58,891 | -0.55(-0.37%) |
May 22, 2007 | 150.64 | 151.45 | 149.76 | 149.76 | 15,661 | -0.88(-0.58%) |
May 21, 2007 | 149.76 | 151.16 | 149.05 | 150.64 | 53,076 | +2.24(+1.51%) |
May 18, 2007 | 147.65 | 148.75 | 147.65 | 148.40 | 89,476 | +2.37(+1.62%) |
May 17, 2007 | 142.94 | 147.06 | 142.74 | 146.02 | 47,599 | +2.44(+1.70%) |
May 16, 2007 | 142.77 | 143.75 | 141.54 | 143.59 | 70,184 | +0.62(+0.43%) |
May 15, 2007 | 143.65 | 144.69 | 142.84 | 142.97 | 9,876 | -0.46(-0.32%) |
May 14, 2007 | 144.43 | 144.43 | 143.26 | 143.42 | 4,707 | -0.10(-0.07%) |
May 11, 2007 | 141.38 | 143.72 | 141.38 | 143.52 | 20,645 | +2.86(+2.03%) |
May 10, 2007 | 142.58 | 142.58 | 140.30 | 140.66 | 77,876 | -1.50(-1.05%) |
May 09, 2007 | 143.07 | 143.49 | 141.73 | 142.16 | 14,861 | -1.75(-1.22%) |
May 08, 2007 | 143.00 | 144.01 | 141.83 | 143.91 | 19,445 | +0.23(+0.16%) |
May 07, 2007 | 143.85 | 144.05 | 143.33 | 143.68 | 8,338 | -1.53(-1.05%) |
May 04, 2007 | 144.79 | 145.93 | 143.68 | 145.21 | 16,646 | +0.94(+0.65%) |
May 03, 2007 | 143.39 | 144.79 | 142.90 | 144.27 | 22,338 | +0.10(+0.07%) |
May 02, 2007 | 142.71 | 144.56 | 142.71 | 144.17 | 5,507 | +2.70(+1.91%) |
May 01, 2007 | 140.82 | 141.64 | 140.21 | 141.47 | 3,169 | +0.91(+0.65%) |
Apr 30, 2007 | 143.49 | 143.85 | 140.50 | 140.56 | 7,384 | -2.34(-1.64%) |
Apr 27, 2007 | 142.48 | 143.23 | 142.45 | 142.90 | 1,076 | +0.00(+0.00%) |
Apr 26, 2007 | 142.06 | 143.75 | 141.86 | 142.90 | 2,153 | -0.33(-0.23%) |
Apr 25, 2007 | 141.38 | 143.91 | 141.18 | 143.23 | 38,368 | +3.09(+2.20%) |
Apr 24, 2007 | 140.50 | 140.69 | 139.91 | 140.14 | 11,599 | -0.06(-0.05%) |
Apr 23, 2007 | 138.94 | 140.27 | 138.94 | 140.21 | 20,492 | +1.49(+1.08%) |
Apr 20, 2007 | 138.35 | 138.71 | 137.48 | 138.71 | 31,538 | +1.92(+1.40%) |
Apr 19, 2007 | 137.22 | 137.61 | 136.70 | 136.79 | 5,815 | -1.75(-1.27%) |
Apr 18, 2007 | 138.97 | 139.23 | 138.26 | 138.55 | 28,461 | -1.30(-0.93%) |
Apr 17, 2007 | 141.41 | 141.41 | 139.17 | 139.85 | 21,138 | -0.88(-0.62%) |
Apr 16, 2007 | 140.40 | 141.02 | 139.75 | 140.73 | 12,676 | -0.10(-0.07%) |
Apr 13, 2007 | 140.17 | 140.82 | 139.62 | 140.82 | 10,984 | +0.65(+0.46%) |
Apr 12, 2007 | 138.68 | 140.56 | 138.68 | 140.17 | 1,999 | +2.24(+1.63%) |
Apr 11, 2007 | 138.35 | 139.00 | 137.74 | 137.93 | 114,306 | -0.19(-0.14%) |
Apr 10, 2007 | 137.09 | 138.45 | 137.09 | 138.13 | 9,261 | +1.88(+1.38%) |
Apr 09, 2007 | 135.62 | 137.35 | 135.62 | 136.24 | 14,276 | +0.49(+0.36%) |
Apr 05, 2007 | 135.53 | 135.98 | 135.23 | 135.75 | 4,030 | +1.33(+0.99%) |
Apr 04, 2007 | 133.35 | 134.65 | 133.06 | 134.42 | 2,461 | +0.49(+0.36%) |
Apr 03, 2007 | 132.41 | 134.19 | 132.41 | 133.93 | 1,630 | +0.29(+0.22%) |