Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 297.59 | 301.30 | 284.18 | 285.03 | 5,156,714 | +0.03(+0.01%) |
Jul 30, 2008 | 279.00 | 286.00 | 271.00 | 285.00 | 4,356,504 | +7.43(+2.68%) |
Jul 29, 2008 | 270.03 | 281.26 | 261.79 | 277.57 | 2,719,066 | +10.67(+4.00%) |
Jul 28, 2008 | 261.47 | 271.37 | 259.38 | 266.90 | 1,570,336 | +4.44(+1.69%) |
Jul 25, 2008 | 260.00 | 265.88 | 257.72 | 262.46 | 1,663,588 | -1.63(-0.62%) |
Jul 24, 2008 | 263.00 | 268.78 | 255.89 | 264.09 | 2,357,286 | +4.37(+1.68%) |
Jul 23, 2008 | 267.17 | 267.63 | 258.10 | 259.72 | 1,802,107 | -6.73(-2.53%) |
Jul 22, 2008 | 276.00 | 277.87 | 259.06 | 266.45 | 2,970,554 | -14.73(-5.24%) |
Jul 21, 2008 | 280.22 | 282.50 | 275.00 | 281.18 | 1,462,008 | +1.91(+0.68%) |
Jul 18, 2008 | 280.00 | 281.49 | 271.01 | 279.27 | 1,699,721 | +0.85(+0.31%) |
Jul 17, 2008 | 285.01 | 293.27 | 276.27 | 278.42 | 2,664,320 | -10.18(-3.53%) |
Jul 16, 2008 | 291.04 | 291.04 | 282.00 | 288.60 | 3,122,905 | +11.60(+4.19%) |
Jul 15, 2008 | 281.60 | 283.26 | 269.13 | 277.00 | 3,284,799 | -8.96(-3.13%) |
Jul 14, 2008 | 285.02 | 288.00 | 281.31 | 285.96 | 2,274,004 | +6.86(+2.46%) |
Jul 11, 2008 | 276.45 | 285.00 | 271.67 | 279.10 | 2,440,665 | -0.90(-0.32%) |
Jul 10, 2008 | 266.78 | 280.54 | 263.29 | 280.00 | 3,442,697 | +14.60(+5.50%) |
Jul 09, 2008 | 264.60 | 273.73 | 264.50 | 265.40 | 2,599,474 | +3.40(+1.30%) |
Jul 08, 2008 | 255.30 | 263.24 | 248.41 | 262.00 | 2,754,955 | +5.20(+2.02%) |
Jul 07, 2008 | 255.87 | 260.00 | 246.51 | 256.80 | 2,435,019 | +3.15(+1.24%) |
Jul 04, 2008 | 246.12 | 254.33 | 234.00 | 253.65 | 3,313,336 | +0.00(+0.00%) |
Jul 03, 2008 | 246.12 | 254.33 | 234.00 | 253.65 | 3,313,336 | +5.81(+2.34%) |
Jul 02, 2008 | 274.90 | 274.90 | 246.84 | 247.84 | 3,861,333 | -22.84(-8.44%) |
Jul 01, 2008 | 265.90 | 271.78 | 260.25 | 270.68 | 2,777,048 | -2.14(-0.78%) |
Jun 30, 2008 | 267.91 | 277.20 | 267.86 | 272.82 | 2,660,273 | +6.57(+2.47%) |
Jun 27, 2008 | 269.97 | 271.78 | 261.29 | 266.25 | 3,443,832 | -7.02(-2.57%) |
Jun 26, 2008 | 286.99 | 286.99 | 271.05 | 273.27 | 2,451,937 | -16.86(-5.81%) |
Jun 25, 2008 | 292.00 | 292.23 | 281.44 | 290.13 | 2,233,751 | +1.91(+0.66%) |
Jun 24, 2008 | 286.10 | 292.88 | 283.00 | 288.22 | 2,826,220 | +0.22(+0.08%) |
Jun 23, 2008 | 274.94 | 288.00 | 274.56 | 288.00 | 4,182,604 | +19.78(+7.37%) |
Jun 20, 2008 | 270.99 | 272.96 | 265.20 | 268.22 | 2,874,471 | -6.10(-2.22%) |
Jun 19, 2008 | 277.25 | 278.81 | 270.56 | 274.32 | 2,271,211 | -1.43(-0.52%) |
Jun 18, 2008 | 279.92 | 281.70 | 272.02 | 275.75 | 3,103,967 | -6.47(-2.29%) |
Jun 17, 2008 | 279.57 | 288.38 | 278.16 | 282.22 | 5,137,416 | +4.82(+1.74%) |
Jun 16, 2008 | 278.65 | 281.33 | 274.50 | 277.40 | 2,444,340 | +3.01(+1.10%) |
Jun 13, 2008 | 265.73 | 274.39 | 264.11 | 274.39 | 3,376,164 | +12.59(+4.81%) |
Jun 12, 2008 | 261.94 | 272.49 | 260.43 | 261.80 | 5,835,422 | +8.61(+3.40%) |
Jun 11, 2008 | 247.32 | 259.42 | 243.37 | 253.19 | 4,644,151 | +8.04(+3.28%) |
Jun 10, 2008 | 237.57 | 247.79 | 233.97 | 245.15 | 4,667,538 | +0.39(+0.16%) |
Jun 09, 2008 | 252.63 | 253.80 | 237.63 | 244.76 | 2,971,409 | -6.93(-2.75%) |
Jun 06, 2008 | 254.88 | 262.77 | 251.00 | 251.69 | 3,640,855 | -4.31(-1.68%) |
Jun 05, 2008 | 246.60 | 257.53 | 241.64 | 256.00 | 4,925,202 | +13.12(+5.40%) |
Jun 04, 2008 | 253.49 | 255.49 | 241.50 | 242.88 | 5,418,629 | -14.44(-5.61%) |
Jun 03, 2008 | 255.71 | 262.54 | 251.53 | 257.32 | 4,355,308 | +1.36(+0.53%) |
Jun 02, 2008 | 259.87 | 261.95 | 251.00 | 255.96 | 5,500,030 | -11.58(-4.33%) |
May 30, 2008 | 272.99 | 276.82 | 265.80 | 267.54 | 6,327,248 | +15.44(+6.12%) |
May 29, 2008 | 263.48 | 263.95 | 251.81 | 252.10 | 6,506,359 | -21.08(-7.72%) |
May 28, 2008 | 261.52 | 273.20 | 253.30 | 273.18 | 5,516,590 | +8.02(+3.02%) |
May 27, 2008 | 277.98 | 277.98 | 262.82 | 265.16 | 3,258,199 | -13.32(-4.78%) |
May 26, 2008 | 268.70 | 278.67 | 268.25 | 278.48 | 2,550,596 | +0.00(+0.00%) |
May 23, 2008 | 268.70 | 278.67 | 268.25 | 278.48 | 2,550,596 | +7.05(+2.60%) |
May 22, 2008 | 280.50 | 283.99 | 267.67 | 271.43 | 3,458,928 | -8.02(-2.87%) |
May 21, 2008 | 292.68 | 293.80 | 279.45 | 279.45 | 4,996,817 | -19.61(-6.56%) |
May 20, 2008 | 294.58 | 299.68 | 290.25 | 299.06 | 3,109,351 | +3.16(+1.07%) |
May 19, 2008 | 311.87 | 312.85 | 290.82 | 295.90 | 3,990,461 | -15.24(-4.90%) |
May 16, 2008 | 309.68 | 313.43 | 306.21 | 311.14 | 3,045,477 | +4.36(+1.42%) |
May 15, 2008 | 311.90 | 315.43 | 302.70 | 306.78 | 4,435,950 | -1.16(-0.38%) |
May 14, 2008 | 307.72 | 317.00 | 303.70 | 307.94 | 5,663,948 | +3.96(+1.30%) |
May 13, 2008 | 293.00 | 306.89 | 289.78 | 303.98 | 5,689,577 | +19.14(+6.72%) |
May 12, 2008 | 285.56 | 288.00 | 278.00 | 284.84 | 2,267,733 | +0.34(+0.12%) |
May 09, 2008 | 284.00 | 287.65 | 278.55 | 284.50 | 3,357,176 | +8.70(+3.15%) |
May 08, 2008 | 277.41 | 281.69 | 273.19 | 275.80 | 2,392,690 | -1.05(-0.38%) |
May 07, 2008 | 284.32 | 287.20 | 275.23 | 276.85 | 3,563,392 | -1.72(-0.62%) |
May 06, 2008 | 269.65 | 284.30 | 266.24 | 278.57 | 3,896,906 | +9.75(+3.63%) |
May 05, 2008 | 274.22 | 274.94 | 262.16 | 268.82 | 3,416,403 | -7.42(-2.69%) |
May 02, 2008 | 268.35 | 278.90 | 266.70 | 276.24 | 4,753,119 | +12.89(+4.89%) |
May 01, 2008 | 285.00 | 285.20 | 261.12 | 263.35 | 7,948,527 | -28.64(-9.81%) |
Apr 30, 2008 | 297.57 | 307.80 | 286.14 | 291.99 | 13,397,497 | +7.07(+2.48%) |
Apr 29, 2008 | 283.76 | 285.99 | 277.50 | 284.92 | 3,760,927 | -0.60(-0.21%) |
Apr 28, 2008 | 287.52 | 288.99 | 282.00 | 285.52 | 2,048,587 | -2.72(-0.94%) |
Apr 25, 2008 | 284.75 | 290.00 | 277.50 | 288.24 | 2,392,705 | +4.63(+1.63%) |
Apr 24, 2008 | 290.88 | 290.92 | 275.25 | 283.61 | 3,232,302 | -2.42(-0.85%) |
Apr 23, 2008 | 302.49 | 303.00 | 285.07 | 286.03 | 2,978,635 | -12.00(-4.03%) |
Apr 22, 2008 | 300.99 | 308.24 | 295.71 | 298.03 | 5,217,810 | +6.18(+2.12%) |
Apr 21, 2008 | 285.59 | 292.89 | 284.50 | 291.85 | 2,660,255 | +6.06(+2.12%) |
Apr 18, 2008 | 292.98 | 294.64 | 283.76 | 285.79 | 3,912,505 | -1.57(-0.55%) |
Apr 17, 2008 | 292.50 | 300.00 | 278.71 | 287.36 | 6,603,282 | -8.55(-2.89%) |
Apr 16, 2008 | 293.00 | 297.68 | 291.39 | 295.91 | 4,698,188 | +8.59(+2.99%) |
Apr 15, 2008 | 283.61 | 290.70 | 281.70 | 287.32 | 7,566,619 | +13.22(+4.82%) |
Apr 14, 2008 | 272.35 | 277.50 | 268.11 | 274.10 | 4,030,510 | +5.80(+2.16%) |
Apr 11, 2008 | 268.92 | 274.25 | 265.87 | 268.30 | 3,570,971 | -2.90(-1.07%) |
Apr 10, 2008 | 269.47 | 274.42 | 264.54 | 271.20 | 4,193,550 | +1.33(+0.49%) |
Apr 09, 2008 | 273.63 | 278.85 | 269.05 | 269.87 | 4,183,067 | -2.12(-0.78%) |
Apr 08, 2008 | 266.85 | 277.63 | 263.00 | 271.99 | 5,926,456 | -0.26(-0.10%) |
Apr 07, 2008 | 286.56 | 291.49 | 269.25 | 272.25 | 8,204,732 | -5.75(-2.07%) |
Apr 04, 2008 | 256.02 | 283.90 | 254.66 | 278.00 | 12,009,940 | +26.40(+10.49%) |
Apr 03, 2008 | 246.41 | 254.50 | 243.11 | 251.60 | 5,359,035 | +2.05(+0.82%) |
Apr 02, 2008 | 238.50 | 251.09 | 236.67 | 249.55 | 4,417,577 | +12.02(+5.06%) |
Apr 01, 2008 | 237.32 | 239.70 | 232.20 | 237.53 | 3,446,570 | +6.39(+2.76%) |
Mar 31, 2008 | 227.83 | 234.95 | 225.82 | 231.14 | 3,121,455 | +2.46(+1.08%) |
Mar 28, 2008 | 229.01 | 237.35 | 227.13 | 228.68 | 4,202,397 | +1.19(+0.52%) |
Mar 27, 2008 | 226.22 | 233.42 | 225.40 | 227.49 | 6,246,340 | +7.30(+3.32%) |
Mar 26, 2008 | 218.55 | 225.00 | 215.50 | 220.19 | 3,599,394 | +0.46(+0.21%) |
Mar 25, 2008 | 211.49 | 223.99 | 207.41 | 219.73 | 4,707,181 | +10.23(+4.88%) |
Mar 24, 2008 | 195.00 | 213.69 | 194.76 | 209.50 | 4,124,351 | +15.84(+8.18%) |
Mar 21, 2008 | 197.70 | 198.62 | 192.01 | 193.66 | 3,042,984 | +0.00(+0.00%) |
Mar 20, 2008 | 197.70 | 198.62 | 192.01 | 193.66 | 3,042,884 | -3.31(-1.68%) |
Mar 19, 2008 | 204.00 | 208.28 | 195.27 | 196.97 | 4,262,951 | -7.05(-3.46%) |
Mar 18, 2008 | 201.33 | 205.74 | 196.80 | 204.02 | 3,641,785 | +10.12(+5.22%) |
Mar 17, 2008 | 190.50 | 197.21 | 185.58 | 193.90 | 4,369,691 | -6.94(-3.46%) |
Mar 14, 2008 | 211.35 | 214.93 | 195.01 | 200.84 | 5,750,353 | -6.45(-3.11%) |
Mar 13, 2008 | 199.01 | 210.27 | 193.84 | 207.29 | 6,365,894 | +1.41(+0.68%) |
Mar 12, 2008 | 203.08 | 207.70 | 195.10 | 205.88 | 5,488,059 | +7.77(+3.92%) |
Mar 11, 2008 | 184.45 | 199.04 | 180.40 | 198.11 | 6,756,156 | +21.54(+12.20%) |
Mar 10, 2008 | 197.46 | 199.26 | 176.01 | 176.57 | 6,860,286 | -20.25(-10.29%) |
Mar 07, 2008 | 204.42 | 207.68 | 195.07 | 196.82 | 5,438,422 | -11.95(-5.72%) |
Mar 06, 2008 | 213.00 | 216.00 | 206.67 | 208.77 | 4,079,617 | -4.42(-2.07%) |
Mar 05, 2008 | 204.56 | 213.42 | 204.47 | 213.19 | 4,900,740 | +10.59(+5.23%) |
Mar 04, 2008 | 208.01 | 210.66 | 196.01 | 202.60 | 5,003,663 | -4.89(-2.36%) |
Mar 03, 2008 | 204.50 | 211.44 | 202.29 | 207.49 | 3,475,980 | +2.34(+1.14%) |
Feb 29, 2008 | 202.68 | 210.60 | 202.21 | 205.15 | 4,220,413 | -0.11(-0.05%) |
Feb 28, 2008 | 215.02 | 216.90 | 204.69 | 205.26 | 5,020,560 | -12.43(-5.71%) |
Feb 27, 2008 | 216.37 | 225.30 | 215.76 | 217.69 | 4,247,289 | -3.00(-1.36%) |
Feb 26, 2008 | 217.00 | 225.86 | 212.66 | 220.69 | 5,120,891 | +1.79(+0.82%) |
Feb 25, 2008 | 211.12 | 220.42 | 207.60 | 218.90 | 4,780,346 | +7.16(+3.38%) |
Feb 22, 2008 | 207.20 | 212.25 | 206.50 | 211.74 | 3,806,921 | +0.15(+0.07%) |
Feb 21, 2008 | 218.08 | 219.01 | 209.64 | 211.59 | 4,817,745 | -5.41(-2.49%) |
Feb 20, 2008 | 205.43 | 217.40 | 201.32 | 217.00 | 7,797,134 | +5.06(+2.39%) |
Feb 19, 2008 | 219.11 | 220.80 | 210.02 | 211.94 | 6,285,694 | -7.45(-3.40%) |
Feb 18, 2008 | 221.96 | 227.58 | 213.00 | 219.39 | 7,161,121 | +0.00(+0.00%) |
Feb 15, 2008 | 221.96 | 227.58 | 213.00 | 219.39 | 7,159,497 | -4.72(-2.11%) |
Feb 14, 2008 | 231.51 | 236.57 | 221.50 | 224.11 | 9,085,119 | -4.35(-1.90%) |
Feb 13, 2008 | 210.67 | 228.50 | 207.50 | 228.46 | 17,842,736 | +52.90(+30.13%) |
Feb 12, 2008 | 193.25 | 198.41 | 172.38 | 175.56 | 10,853,962 | -14.08(-7.42%) |
Feb 11, 2008 | 180.17 | 190.84 | 176.51 | 189.64 | 7,243,891 | +16.45(+9.50%) |
Feb 08, 2008 | 164.93 | 175.35 | 163.94 | 173.19 | 4,433,726 | +7.59(+4.58%) |
Feb 07, 2008 | 168.29 | 173.43 | 157.66 | 165.60 | 8,640,937 | -6.11(-3.56%) |
Feb 06, 2008 | 182.20 | 187.00 | 169.71 | 171.71 | 6,106,112 | -6.29(-3.53%) |
Feb 05, 2008 | 188.00 | 191.50 | 177.64 | 178.00 | 4,865,663 | -14.90(-7.72%) |
Feb 04, 2008 | 186.72 | 198.09 | 183.90 | 192.90 | 5,193,409 | +6.96(+3.74%) |
Feb 01, 2008 | 182.30 | 189.38 | 177.50 | 185.94 | 4,682,291 | +4.17(+2.29%) |
Jan 31, 2008 | 179.00 | 183.50 | 172.77 | 181.77 | 5,313,784 | -2.58(-1.40%) |
Jan 30, 2008 | 191.00 | 191.39 | 180.59 | 184.35 | 7,441,909 | -7.55(-3.93%) |
Jan 29, 2008 | 180.49 | 194.71 | 177.30 | 191.90 | 9,632,825 | +14.90(+8.42%) |
Jan 28, 2008 | 169.90 | 180.43 | 164.36 | 177.00 | 6,253,512 | +5.72(+3.34%) |
Jan 25, 2008 | 180.00 | 183.97 | 169.01 | 171.28 | 7,480,764 | -0.18(-0.10%) |
Jan 24, 2008 | 159.39 | 174.45 | 148.60 | 171.46 | 11,148,343 | +6.72(+4.08%) |
Jan 23, 2008 | 175.31 | 179.14 | 143.31 | 164.75 | 13,357,310 | -18.04(-9.87%) |
Jan 22, 2008 | 156.40 | 184.96 | 150.53 | 182.79 | 7,413,041 | +6.91(+3.93%) |
Jan 21, 2008 | 172.92 | 180.92 | 166.79 | 175.88 | 8,641,881 | +0.00(+0.00%) |
Jan 18, 2008 | 172.92 | 180.92 | 166.79 | 175.88 | 8,640,483 | +8.68(+5.19%) |
Jan 17, 2008 | 181.22 | 185.53 | 166.59 | 167.20 | 7,207,426 | -14.36(-7.91%) |
Jan 16, 2008 | 200.78 | 203.39 | 177.50 | 181.56 | 10,344,126 | -23.23(-11.34%) |
Jan 15, 2008 | 217.75 | 220.00 | 203.42 | 204.79 | 5,705,818 | -19.97(-8.89%) |
Jan 14, 2008 | 222.32 | 229.99 | 213.33 | 224.76 | 4,187,172 | +3.76(+1.70%) |
Jan 11, 2008 | 227.83 | 231.93 | 215.63 | 221.00 | 4,565,655 | -4.97(-2.20%) |
Jan 10, 2008 | 226.13 | 233.16 | 216.55 | 225.97 | 5,905,549 | -8.28(-3.53%) |
Jan 09, 2008 | 230.53 | 234.80 | 208.33 | 234.25 | 6,911,520 | +3.75(+1.63%) |
Jan 08, 2008 | 237.20 | 263.70 | 228.74 | 230.50 | 4,578,476 | -6.34(-2.68%) |
Jan 07, 2008 | 249.61 | 254.70 | 223.00 | 236.84 | 6,784,712 | -8.74(-3.56%) |
Jan 04, 2008 | 255.60 | 262.51 | 243.36 | 245.58 | 6,208,817 | -20.29(-7.63%) |
Jan 03, 2008 | 268.48 | 271.62 | 263.03 | 265.87 | 2,405,434 | -1.83(-0.68%) |
Jan 02, 2008 | 269.46 | 272.79 | 260.50 | 267.70 | 4,111,534 | +0.56(+0.21%) |
Jan 01, 2008 | 265.74 | 273.73 | 265.00 | 267.14 | 2,114,221 | +0.00(+0.00%) |
Dec 31, 2007 | 265.74 | 273.73 | 265.00 | 267.14 | 2,113,621 | +1.10(+0.41%) |
Dec 28, 2007 | 278.00 | 279.00 | 265.00 | 266.04 | 3,298,570 | -9.46(-3.43%) |
Dec 27, 2007 | 278.39 | 283.00 | 272.80 | 275.50 | 2,566,952 | -5.41(-1.93%) |
Dec 26, 2007 | 272.40 | 281.61 | 267.24 | 280.91 | 2,302,485 | +8.87(+3.26%) |
Dec 24, 2007 | 268.27 | 275.89 | 264.10 | 272.04 | 1,878,605 | +5.64(+2.12%) |
Dec 21, 2007 | 250.23 | 268.16 | 248.00 | 266.40 | 5,522,715 | +20.80(+8.47%) |
Dec 20, 2007 | 249.04 | 251.24 | 241.24 | 245.60 | 2,882,380 | -2.38(-0.96%) |
Dec 19, 2007 | 245.87 | 251.76 | 242.64 | 247.98 | 3,400,088 | +0.88(+0.36%) |
Dec 18, 2007 | 239.72 | 248.21 | 232.61 | 247.10 | 5,085,932 | +15.13(+6.52%) |
Dec 17, 2007 | 252.08 | 255.76 | 230.00 | 231.97 | 4,412,352 | -19.72(-7.84%) |
Dec 14, 2007 | 244.15 | 255.00 | 243.62 | 251.69 | 3,462,866 | +3.34(+1.34%) |
Dec 13, 2007 | 246.39 | 256.45 | 242.00 | 248.35 | 5,502,871 | +6.67(+2.76%) |
Dec 12, 2007 | 244.53 | 247.50 | 233.79 | 241.68 | 4,159,019 | +5.39(+2.28%) |
Dec 11, 2007 | 249.66 | 252.64 | 229.01 | 236.29 | 4,725,659 | -13.71(-5.48%) |
Dec 10, 2007 | 237.31 | 251.17 | 233.30 | 250.00 | 4,917,501 | +14.53(+6.17%) |
Dec 07, 2007 | 220.36 | 235.48 | 213.47 | 235.47 | 5,758,828 | +17.07(+7.82%) |
Dec 06, 2007 | 225.22 | 226.49 | 211.00 | 218.40 | 4,523,505 | -7.53(-3.33%) |
Dec 05, 2007 | 222.98 | 226.83 | 219.00 | 225.93 | 4,271,321 | +11.39(+5.31%) |
Dec 04, 2007 | 228.49 | 231.47 | 213.91 | 214.54 | 5,937,435 | -14.68(-6.40%) |
Dec 03, 2007 | 237.89 | 249.00 | 227.86 | 229.22 | 4,711,967 | -7.93(-3.34%) |
Nov 30, 2007 | 247.50 | 252.39 | 233.97 | 237.15 | 4,883,850 | -1.03(-0.43%) |
Nov 29, 2007 | 215.96 | 239.39 | 215.06 | 238.18 | 6,114,911 | +22.30(+10.33%) |
Nov 28, 2007 | 210.89 | 218.50 | 210.27 | 215.88 | 4,336,951 | +8.26(+3.98%) |
Nov 27, 2007 | 214.52 | 216.24 | 201.91 | 207.62 | 3,761,252 | -4.38(-2.07%) |
Nov 26, 2007 | 209.97 | 221.75 | 209.19 | 212.00 | 3,930,729 | +1.87(+0.89%) |
Nov 23, 2007 | 215.77 | 215.90 | 207.50 | 210.13 | 1,542,510 | -2.37(-1.12%) |
Nov 21, 2007 | 200.00 | 217.92 | 198.43 | 212.50 | 3,896,376 | +5.17(+2.49%) |
Nov 20, 2007 | 216.88 | 219.90 | 200.00 | 207.33 | 5,563,498 | -8.43(-3.91%) |
Nov 19, 2007 | 210.02 | 220.21 | 207.60 | 215.76 | 8,271,527 | +3.13(+1.47%) |
Nov 16, 2007 | 192.83 | 212.63 | 191.18 | 212.63 | 6,476,054 | +21.68(+11.35%) |
Nov 15, 2007 | 186.53 | 195.89 | 184.77 | 190.95 | 4,368,746 | +5.56(+3.00%) |
Nov 14, 2007 | 195.78 | 199.58 | 184.56 | 185.39 | 5,336,059 | -2.68(-1.43%) |
Nov 13, 2007 | 187.68 | 199.77 | 187.00 | 188.07 | 6,464,918 | +10.37(+5.84%) |
Nov 12, 2007 | 200.50 | 202.16 | 174.22 | 177.70 | 7,154,478 | -29.15(-14.09%) |
Nov 09, 2007 | 216.43 | 226.32 | 200.56 | 206.85 | 6,725,371 | -17.58(-7.83%) |
Nov 08, 2007 | 213.32 | 230.00 | 205.87 | 224.43 | 11,605,951 | +57.31(+34.29%) |
Nov 07, 2007 | 170.51 | 173.94 | 160.91 | 167.12 | 5,763,399 | -1.88(-1.11%) |
Nov 06, 2007 | 164.26 | 170.22 | 163.46 | 169.00 | 5,906,106 | +20.90(+14.11%) |
Nov 05, 2007 | 143.74 | 149.46 | 141.49 | 148.10 | 1,884,126 | +1.54(+1.05%) |
Nov 02, 2007 | 152.85 | 152.85 | 144.06 | 146.56 | 3,018,021 | -8.79(-5.66%) |
Nov 01, 2007 | 157.29 | 158.06 | 151.86 | 155.35 | 2,527,595 | -3.46(-2.18%) |
Oct 31, 2007 | 152.72 | 159.29 | 150.84 | 158.81 | 2,606,155 | +9.06(+6.05%) |
Oct 30, 2007 | 153.76 | 156.53 | 148.60 | 149.75 | 1,986,227 | -6.45(-4.13%) |
Oct 29, 2007 | 154.50 | 159.78 | 150.51 | 156.20 | 2,088,077 | +5.76(+3.83%) |
Oct 26, 2007 | 154.50 | 154.50 | 149.02 | 150.44 | 1,890,541 | +0.47(+0.31%) |
Oct 25, 2007 | 150.00 | 156.00 | 146.09 | 149.97 | 4,354,216 | +1.59(+1.07%) |
Oct 24, 2007 | 149.84 | 151.59 | 140.35 | 148.38 | 4,032,851 | -1.78(-1.19%) |
Oct 23, 2007 | 141.60 | 152.60 | 139.03 | 150.16 | 4,205,094 | +13.26(+9.69%) |
Oct 22, 2007 | 128.81 | 137.00 | 124.96 | 136.90 | 2,948,300 | +3.66(+2.75%) |
Oct 19, 2007 | 141.22 | 142.59 | 133.01 | 133.24 | 2,342,903 | -7.33(-5.21%) |
Oct 18, 2007 | 136.69 | 141.70 | 134.83 | 140.57 | 2,431,029 | +1.48(+1.06%) |
Oct 17, 2007 | 143.04 | 147.54 | 138.55 | 139.09 | 5,455,043 | +0.16(+0.12%) |
Oct 16, 2007 | 132.76 | 139.07 | 131.80 | 138.93 | 1,852,963 | +3.98(+2.95%) |
Oct 15, 2007 | 138.08 | 140.65 | 132.00 | 134.95 | 1,767,092 | -0.77(-0.57%) |
Oct 12, 2007 | 131.05 | 137.29 | 127.45 | 135.72 | 1,892,075 | +5.72(+4.40%) |
Oct 11, 2007 | 138.89 | 142.29 | 125.54 | 130.00 | 2,905,959 | -5.90(-4.34%) |
Oct 10, 2007 | 137.25 | 138.25 | 132.45 | 135.90 | 1,735,788 | -1.32(-0.96%) |
Oct 09, 2007 | 139.90 | 141.98 | 134.29 | 137.22 | 2,403,256 | -0.08(-0.06%) |
Oct 08, 2007 | 135.40 | 137.43 | 133.39 | 137.30 | 1,611,439 | +0.27(+0.20%) |
Oct 05, 2007 | 135.28 | 139.00 | 134.50 | 137.03 | 2,771,972 | +5.19(+3.94%) |
Oct 04, 2007 | 128.29 | 131.84 | 125.30 | 131.84 | 2,306,130 | +3.92(+3.06%) |
Oct 03, 2007 | 129.49 | 131.80 | 124.36 | 127.92 | 3,396,086 | -3.61(-2.74%) |
Oct 02, 2007 | 129.81 | 132.55 | 127.73 | 131.53 | 3,644,951 | +4.57(+3.60%) |
Oct 01, 2007 | 120.00 | 127.98 | 119.91 | 126.96 | 4,777,074 | +9.22(+7.83%) |
Sep 28, 2007 | 115.08 | 119.51 | 109.66 | 117.74 | 5,685,292 | +7.71(+7.01%) |
Sep 27, 2007 | 115.71 | 121.49 | 108.45 | 110.03 | 5,584,411 | -4.37(-3.82%) |
Sep 26, 2007 | 115.00 | 117.00 | 110.02 | 114.40 | 2,102,131 | +0.58(+0.51%) |
Sep 25, 2007 | 111.28 | 117.35 | 111.06 | 113.82 | 2,146,086 | +1.02(+0.90%) |
Sep 24, 2007 | 114.00 | 117.46 | 110.00 | 112.80 | 3,459,669 | +0.25(+0.22%) |
Sep 21, 2007 | 104.59 | 112.77 | 103.61 | 112.55 | 4,138,074 | +9.55(+9.27%) |
Sep 20, 2007 | 101.18 | 105.50 | 99.30 | 103.00 | 2,780,369 | +2.07(+2.05%) |
Sep 19, 2007 | 102.42 | 105.00 | 99.25 | 100.93 | 2,240,502 | -0.25(-0.25%) |
Sep 18, 2007 | 96.11 | 101.50 | 93.69 | 101.18 | 2,213,004 | +6.32(+6.66%) |
Sep 17, 2007 | 99.00 | 99.20 | 94.35 | 94.86 | 1,575,662 | -3.47(-3.53%) |
Sep 14, 2007 | 98.00 | 99.91 | 97.40 | 98.33 | 1,092,221 | -1.57(-1.57%) |
Sep 13, 2007 | 98.85 | 100.94 | 96.71 | 99.90 | 2,596,481 | +1.77(+1.80%) |
Sep 12, 2007 | 105.50 | 108.51 | 97.30 | 98.13 | 5,781,490 | -4.06(-3.97%) |
Sep 11, 2007 | 101.00 | 105.68 | 99.54 | 102.19 | 2,892,839 | +1.77(+1.76%) |
Sep 10, 2007 | 100.75 | 102.50 | 96.29 | 100.42 | 1,530,603 | +0.48(+0.48%) |
Sep 07, 2007 | 102.89 | 102.89 | 97.86 | 99.94 | 2,114,782 | -4.44(-4.25%) |
Sep 06, 2007 | 107.50 | 108.32 | 103.60 | 104.38 | 1,479,306 | -2.12(-1.99%) |
Sep 05, 2007 | 106.40 | 108.49 | 103.26 | 106.50 | 1,795,499 | -0.48(-0.45%) |
Sep 04, 2007 | 103.50 | 108.33 | 102.02 | 106.98 | 1,786,178 | +3.24(+3.12%) |
Aug 31, 2007 | 102.60 | 104.90 | 100.52 | 103.74 | 3,483,488 | +1.25(+1.22%) |
Aug 30, 2007 | 95.35 | 102.92 | 93.62 | 102.49 | 3,185,772 | +6.70(+6.99%) |
Aug 29, 2007 | 92.49 | 95.96 | 91.58 | 95.79 | 1,616,568 | +4.83(+5.31%) |
Aug 28, 2007 | 94.00 | 95.22 | 90.78 | 90.96 | 1,387,257 | -4.87(-5.08%) |
Aug 27, 2007 | 97.50 | 98.00 | 95.26 | 95.83 | 713,886 | -1.72(-1.76%) |
Aug 24, 2007 | 94.50 | 97.85 | 92.00 | 97.55 | 1,518,262 | +3.35(+3.56%) |
Aug 23, 2007 | 98.68 | 99.85 | 93.81 | 94.20 | 1,904,778 | -4.87(-4.92%) |
Aug 22, 2007 | 97.66 | 99.08 | 93.56 | 99.07 | 1,882,291 | +2.58(+2.67%) |
Aug 21, 2007 | 94.01 | 97.38 | 92.26 | 96.49 | 2,376,966 | +2.48(+2.64%) |
Aug 20, 2007 | 89.99 | 94.99 | 88.21 | 94.01 | 4,200,402 | +8.80(+10.33%) |
Aug 17, 2007 | 85.00 | 87.80 | 79.23 | 85.21 | 3,599,082 | +3.34(+4.08%) |
Aug 16, 2007 | 87.85 | 88.00 | 74.77 | 81.87 | 5,321,725 | -5.67(-6.48%) |
Aug 15, 2007 | 90.64 | 92.15 | 86.39 | 87.54 | 3,039,443 | -4.01(-4.38%) |
Aug 14, 2007 | 96.26 | 96.55 | 91.05 | 91.55 | 2,025,412 | -3.99(-4.18%) |
Aug 13, 2007 | 96.00 | 98.07 | 94.08 | 95.54 | 2,232,516 | +1.12(+1.19%) |
Aug 10, 2007 | 95.20 | 98.27 | 92.79 | 94.42 | 6,817,969 | -8.58(-8.33%) |
Aug 09, 2007 | 106.02 | 109.20 | 102.00 | 103.00 | 2,341,195 | -6.90(-6.28%) |
Aug 08, 2007 | 106.97 | 112.80 | 106.55 | 109.90 | 2,453,608 | +4.58(+4.35%) |
Aug 07, 2007 | 96.88 | 107.48 | 95.50 | 105.32 | 3,225,196 | +7.12(+7.25%) |
Aug 06, 2007 | 100.60 | 102.40 | 93.15 | 98.20 | 3,244,791 | -1.85(-1.85%) |
Aug 03, 2007 | 100.85 | 105.00 | 99.50 | 100.05 | 2,270,197 | -4.49(-4.30%) |
Aug 02, 2007 | 106.36 | 106.80 | 96.41 | 104.54 | 4,300,745 | -2.96(-2.75%) |