Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 200.90 | 203.40 | 198.50 | 200.00 | 24,075 | +0.50(+0.25%) |
Apr 29, 2008 | 205.40 | 205.40 | 196.70 | 199.50 | 15,785 | -6.60(-3.20%) |
Apr 28, 2008 | 202.90 | 207.50 | 201.30 | 206.10 | 16,069 | +4.40(+2.18%) |
Apr 25, 2008 | 200.70 | 204.50 | 199.40 | 201.70 | 16,475 | +2.20(+1.10%) |
Apr 24, 2008 | 203.50 | 203.50 | 195.60 | 199.50 | 15,637 | -2.50(-1.24%) |
Apr 23, 2008 | 203.70 | 203.70 | 200.20 | 202.00 | 10,590 | -2.20(-1.08%) |
Apr 22, 2008 | 205.50 | 206.50 | 202.50 | 204.20 | 16,624 | -1.40(-0.68%) |
Apr 21, 2008 | 202.50 | 206.30 | 202.40 | 205.60 | 25,841 | +1.90(+0.93%) |
Apr 18, 2008 | 200.90 | 204.30 | 198.00 | 203.70 | 13,308 | +3.90(+1.95%) |
Apr 17, 2008 | 201.80 | 201.80 | 198.10 | 199.80 | 17,921 | -2.20(-1.09%) |
Apr 16, 2008 | 200.80 | 202.90 | 197.50 | 202.00 | 23,039 | +4.30(+2.18%) |
Apr 15, 2008 | 194.10 | 197.90 | 192.90 | 197.70 | 16,245 | +5.00(+2.59%) |
Apr 14, 2008 | 189.00 | 194.90 | 188.50 | 192.70 | 27,202 | +3.30(+1.74%) |
Apr 11, 2008 | 190.70 | 193.80 | 186.20 | 189.40 | 17,120 | -2.30(-1.20%) |
Apr 10, 2008 | 189.80 | 192.10 | 187.50 | 191.70 | 14,560 | +2.10(+1.11%) |
Apr 09, 2008 | 189.30 | 193.90 | 187.90 | 189.60 | 25,463 | +0.50(+0.26%) |
Apr 08, 2008 | 189.40 | 189.50 | 187.00 | 189.10 | 14,350 | +0.20(+0.11%) |
Apr 07, 2008 | 184.50 | 192.62 | 184.50 | 188.90 | 29,086 | +4.40(+2.38%) |
Apr 04, 2008 | 179.20 | 185.50 | 178.50 | 184.50 | 31,884 | +6.20(+3.48%) |
Apr 03, 2008 | 177.00 | 181.00 | 176.30 | 178.30 | 16,130 | -1.20(-0.67%) |
Apr 02, 2008 | 180.20 | 181.00 | 178.30 | 179.50 | 17,259 | -0.20(-0.11%) |
Apr 01, 2008 | 184.80 | 186.00 | 176.40 | 179.70 | 18,290 | -1.20(-0.66%) |
Mar 31, 2008 | 178.10 | 183.00 | 178.10 | 180.90 | 17,710 | -0.90(-0.50%) |
Mar 28, 2008 | 177.40 | 185.00 | 175.60 | 181.80 | 20,648 | +6.00(+3.41%) |
Mar 27, 2008 | 169.50 | 177.50 | 167.20 | 175.80 | 22,032 | +5.30(+3.11%) |
Mar 26, 2008 | 166.00 | 171.20 | 165.50 | 170.50 | 21,731 | +4.80(+2.90%) |
Mar 25, 2008 | 164.20 | 171.50 | 164.20 | 165.70 | 24,650 | +0.00(+0.00%) |
Mar 24, 2008 | 164.40 | 168.70 | 163.40 | 165.70 | 13,390 | +0.60(+0.36%) |
Mar 21, 2008 | 156.60 | 165.50 | 153.60 | 165.10 | 38,940 | +0.00(+0.00%) |
Mar 20, 2008 | 156.60 | 165.50 | 153.60 | 165.10 | 38,940 | +8.50(+5.43%) |
Mar 19, 2008 | 166.90 | 169.30 | 156.50 | 156.60 | 26,120 | -8.30(-5.03%) |
Mar 18, 2008 | 166.70 | 166.90 | 156.10 | 164.90 | 53,090 | +1.50(+0.92%) |
Mar 17, 2008 | 165.50 | 169.60 | 161.50 | 163.40 | 12,093 | -5.30(-3.14%) |
Mar 14, 2008 | 180.00 | 180.00 | 166.70 | 168.70 | 19,839 | -10.10(-5.65%) |
Mar 13, 2008 | 169.00 | 179.70 | 167.60 | 178.80 | 27,604 | +7.50(+4.38%) |
Mar 12, 2008 | 178.50 | 179.50 | 169.80 | 171.30 | 22,970 | -7.80(-4.36%) |
Mar 11, 2008 | 174.80 | 179.10 | 170.00 | 179.10 | 29,180 | +7.80(+4.55%) |
Mar 10, 2008 | 165.60 | 180.10 | 165.50 | 171.30 | 58,984 | +3.90(+2.33%) |
Mar 07, 2008 | 179.20 | 179.70 | 165.50 | 167.40 | 42,022 | -9.00(-5.10%) |
Mar 06, 2008 | 183.10 | 185.10 | 176.20 | 176.40 | 14,100 | -7.40(-4.03%) |
Mar 05, 2008 | 184.50 | 186.40 | 178.10 | 183.80 | 42,760 | +0.80(+0.44%) |
Mar 04, 2008 | 179.00 | 184.00 | 174.60 | 183.00 | 24,977 | +2.40(+1.33%) |
Mar 03, 2008 | 184.30 | 184.60 | 175.00 | 180.60 | 21,609 | -3.80(-2.06%) |
Feb 29, 2008 | 179.00 | 186.00 | 178.10 | 184.40 | 29,030 | +3.20(+1.77%) |
Feb 28, 2008 | 181.90 | 184.00 | 180.30 | 181.20 | 22,340 | -0.70(-0.38%) |
Feb 27, 2008 | 181.00 | 189.50 | 180.00 | 181.90 | 26,800 | -0.90(-0.49%) |
Feb 26, 2008 | 181.00 | 185.60 | 180.60 | 182.80 | 16,390 | +1.50(+0.83%) |
Feb 25, 2008 | 179.30 | 183.40 | 176.00 | 181.30 | 21,570 | +1.10(+0.61%) |
Feb 22, 2008 | 173.80 | 180.20 | 173.80 | 180.20 | 19,570 | +3.40(+1.92%) |
Feb 21, 2008 | 183.65 | 189.20 | 176.50 | 176.80 | 23,030 | -6.80(-3.70%) |
Feb 20, 2008 | 181.80 | 183.70 | 180.90 | 183.60 | 25,970 | +1.00(+0.55%) |
Feb 19, 2008 | 183.40 | 192.20 | 182.00 | 182.60 | 22,050 | -1.00(-0.54%) |
Feb 18, 2008 | 178.90 | 183.90 | 178.40 | 183.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 178.90 | 183.90 | 178.40 | 183.60 | 23,620 | +4.10(+2.28%) |
Feb 14, 2008 | 182.50 | 185.00 | 175.50 | 179.50 | 23,240 | -4.00(-2.18%) |
Feb 13, 2008 | 177.20 | 184.00 | 177.20 | 183.50 | 31,550 | +7.60(+4.32%) |
Feb 12, 2008 | 157.70 | 178.10 | 157.70 | 175.90 | 43,915 | +18.20(+11.54%) |
Feb 11, 2008 | 157.50 | 159.40 | 155.10 | 157.70 | 9,250 | -1.00(-0.63%) |
Feb 08, 2008 | 155.70 | 160.20 | 155.70 | 158.70 | 10,410 | +3.10(+1.99%) |
Feb 07, 2008 | 149.10 | 158.00 | 148.50 | 155.60 | 10,940 | +5.90(+3.94%) |
Feb 06, 2008 | 154.50 | 155.40 | 148.90 | 149.70 | 9,860 | -3.10(-2.03%) |
Feb 05, 2008 | 153.50 | 155.50 | 152.40 | 152.80 | 13,400 | -3.60(-2.30%) |
Feb 04, 2008 | 153.50 | 157.90 | 152.50 | 156.40 | 8,490 | +2.30(+1.49%) |
Feb 01, 2008 | 154.00 | 155.90 | 149.40 | 154.10 | 10,610 | +0.50(+0.33%) |
Jan 31, 2008 | 148.00 | 155.00 | 146.20 | 153.60 | 15,640 | +2.70(+1.79%) |
Jan 30, 2008 | 151.50 | 156.30 | 150.50 | 150.90 | 11,000 | -1.50(-0.98%) |
Jan 29, 2008 | 151.20 | 152.90 | 146.70 | 152.40 | 15,797 | +0.00(+0.00%) |
Jan 28, 2008 | 146.60 | 152.40 | 144.50 | 152.40 | 15,390 | +5.20(+3.53%) |
Jan 25, 2008 | 151.00 | 154.50 | 146.90 | 147.20 | 16,360 | -1.70(-1.14%) |
Jan 24, 2008 | 146.30 | 150.10 | 143.80 | 148.90 | 12,913 | +2.90(+1.99%) |
Jan 23, 2008 | 144.50 | 146.30 | 134.20 | 146.00 | 29,990 | -1.30(-0.88%) |
Jan 22, 2008 | 144.00 | 152.50 | 143.10 | 147.30 | 18,530 | -2.70(-1.80%) |
Jan 21, 2008 | 149.00 | 154.10 | 148.40 | 150.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.00 | 154.10 | 148.40 | 150.00 | 20,550 | -0.50(-0.33%) |
Jan 17, 2008 | 161.00 | 163.10 | 150.00 | 150.50 | 19,050 | -10.60(-6.58%) |
Jan 16, 2008 | 153.30 | 163.30 | 150.60 | 161.10 | 20,724 | +8.00(+5.23%) |
Jan 15, 2008 | 160.20 | 160.20 | 151.40 | 153.10 | 15,190 | -9.60(-5.90%) |
Jan 14, 2008 | 152.40 | 164.10 | 152.40 | 162.70 | 18,970 | +11.30(+7.46%) |
Jan 11, 2008 | 153.80 | 153.90 | 150.70 | 151.40 | 12,724 | -3.30(-2.13%) |
Jan 10, 2008 | 154.20 | 156.90 | 151.10 | 154.70 | 12,080 | -0.80(-0.51%) |
Jan 09, 2008 | 151.00 | 158.70 | 149.40 | 155.50 | 22,820 | +3.50(+2.30%) |
Jan 08, 2008 | 158.70 | 159.90 | 151.40 | 152.00 | 13,009 | -5.40(-3.43%) |
Jan 07, 2008 | 155.80 | 158.00 | 154.00 | 157.40 | 18,270 | +1.60(+1.03%) |
Jan 04, 2008 | 163.50 | 163.50 | 155.50 | 155.80 | 19,990 | -8.90(-5.40%) |
Jan 03, 2008 | 166.50 | 168.60 | 164.10 | 164.70 | 23,310 | -2.10(-1.26%) |
Jan 02, 2008 | 165.00 | 168.40 | 160.60 | 166.80 | 16,750 | +2.30(+1.40%) |
Jan 01, 2008 | 163.00 | 166.60 | 161.00 | 164.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 163.00 | 166.60 | 161.00 | 164.50 | 9,572 | +1.80(+1.11%) |
Dec 28, 2007 | 168.20 | 172.10 | 162.30 | 162.70 | 15,460 | -4.00(-2.40%) |
Dec 27, 2007 | 168.50 | 171.70 | 166.10 | 166.70 | 15,980 | -1.50(-0.89%) |
Dec 26, 2007 | 165.10 | 170.30 | 165.10 | 168.20 | 12,570 | +0.70(+0.42%) |
Dec 24, 2007 | 165.00 | 168.50 | 164.40 | 167.50 | 6,770 | +4.80(+2.95%) |
Dec 21, 2007 | 159.10 | 162.70 | 158.30 | 162.70 | 27,130 | +5.60(+3.56%) |
Dec 20, 2007 | 155.80 | 157.50 | 151.60 | 157.10 | 14,080 | +1.90(+1.22%) |
Dec 19, 2007 | 151.30 | 155.90 | 150.50 | 155.20 | 13,600 | +2.30(+1.50%) |
Dec 18, 2007 | 152.50 | 157.80 | 151.10 | 152.90 | 20,895 | +1.90(+1.26%) |
Dec 17, 2007 | 149.60 | 155.00 | 149.10 | 151.00 | 17,170 | +1.30(+0.87%) |
Dec 14, 2007 | 152.80 | 153.40 | 149.50 | 149.70 | 25,870 | -6.50(-4.16%) |
Dec 13, 2007 | 151.40 | 156.80 | 151.40 | 156.20 | 13,480 | +3.20(+2.09%) |
Dec 12, 2007 | 149.30 | 153.00 | 149.00 | 153.00 | 14,570 | +6.20(+4.22%) |
Dec 11, 2007 | 149.90 | 150.00 | 144.00 | 146.80 | 16,310 | -2.80(-1.87%) |
Dec 10, 2007 | 149.90 | 151.30 | 149.10 | 149.60 | 13,485 | +0.30(+0.20%) |
Dec 07, 2007 | 152.30 | 152.30 | 147.40 | 149.30 | 12,230 | -2.10(-1.39%) |
Dec 06, 2007 | 152.30 | 152.40 | 149.80 | 151.40 | 14,320 | -0.90(-0.59%) |
Dec 05, 2007 | 147.60 | 152.50 | 145.80 | 152.30 | 11,600 | +7.60(+5.25%) |
Dec 04, 2007 | 145.50 | 146.60 | 141.10 | 144.70 | 15,054 | -1.90(-1.30%) |
Dec 03, 2007 | 149.40 | 149.40 | 146.00 | 146.60 | 6,630 | -2.90(-1.94%) |
Nov 30, 2007 | 148.50 | 151.10 | 147.10 | 149.50 | 12,490 | +3.40(+2.33%) |
Nov 29, 2007 | 155.00 | 155.00 | 145.00 | 146.10 | 11,520 | -4.60(-3.05%) |
Nov 28, 2007 | 142.80 | 151.80 | 142.80 | 150.70 | 14,400 | +7.90(+5.53%) |
Nov 27, 2007 | 145.10 | 145.10 | 140.10 | 142.80 | 13,800 | -3.60(-2.46%) |
Nov 26, 2007 | 152.80 | 152.90 | 146.00 | 146.40 | 8,870 | -6.50(-4.25%) |
Nov 23, 2007 | 148.60 | 153.00 | 148.60 | 152.90 | 6,620 | +4.70(+3.17%) |
Nov 21, 2007 | 150.00 | 155.90 | 147.40 | 148.20 | 13,350 | -4.80(-3.14%) |
Nov 20, 2007 | 155.20 | 157.40 | 149.50 | 153.00 | 21,050 | -3.30(-2.11%) |
Nov 19, 2007 | 158.45 | 158.45 | 150.80 | 156.30 | 18,560 | -2.20(-1.39%) |
Nov 16, 2007 | 157.30 | 159.00 | 155.80 | 158.50 | 25,350 | +1.20(+0.76%) |
Nov 15, 2007 | 156.50 | 158.00 | 150.60 | 157.30 | 27,350 | +1.00(+0.64%) |
Nov 14, 2007 | 156.40 | 159.50 | 155.40 | 156.30 | 16,480 | -0.20(-0.13%) |
Nov 13, 2007 | 152.50 | 156.60 | 149.70 | 156.50 | 16,160 | +3.70(+2.42%) |
Nov 12, 2007 | 154.00 | 156.10 | 151.00 | 152.80 | 21,690 | -2.30(-1.48%) |
Nov 09, 2007 | 149.00 | 155.70 | 147.00 | 155.10 | 22,850 | +4.50(+2.99%) |
Nov 08, 2007 | 151.00 | 152.00 | 147.10 | 150.60 | 24,020 | -0.20(-0.13%) |
Nov 07, 2007 | 144.70 | 154.50 | 144.70 | 150.80 | 31,920 | +5.80(+4.00%) |
Nov 06, 2007 | 140.60 | 145.30 | 139.00 | 145.00 | 20,290 | +5.00(+3.57%) |
Nov 05, 2007 | 140.10 | 142.10 | 137.40 | 140.00 | 9,930 | +1.00(+0.72%) |
Nov 02, 2007 | 139.50 | 141.60 | 137.50 | 139.00 | 23,560 | +0.50(+0.36%) |
Nov 01, 2007 | 144.00 | 145.20 | 138.50 | 138.50 | 19,470 | -7.30(-5.01%) |
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%) |