Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 137.52 | 139.64 | 135.74 | 137.00 | 11,965,758 | +0.27(+0.19%) |
Jun 27, 2008 | 138.66 | 139.65 | 134.96 | 136.74 | 16,175,095 | -1.33(-0.96%) |
Jun 26, 2008 | 140.22 | 141.39 | 137.24 | 138.07 | 17,366,360 | -5.79(-4.02%) |
Jun 25, 2008 | 143.44 | 146.49 | 143.42 | 143.86 | 13,837,065 | +1.31(+0.92%) |
Jun 24, 2008 | 139.14 | 144.60 | 138.92 | 142.55 | 16,165,996 | +2.66(+1.90%) |
Jun 23, 2008 | 144.60 | 144.60 | 138.66 | 139.90 | 12,589,829 | -4.06(-2.82%) |
Jun 20, 2008 | 144.93 | 146.25 | 143.23 | 143.95 | 14,465,523 | -2.47(-1.69%) |
Jun 19, 2008 | 143.89 | 146.47 | 141.87 | 146.43 | 13,518,555 | +3.26(+2.28%) |
Jun 18, 2008 | 138.38 | 145.19 | 137.52 | 143.17 | 20,709,364 | +2.61(+1.86%) |
Jun 17, 2008 | 144.95 | 145.61 | 140.33 | 140.56 | 31,178,362 | -2.08(-1.46%) |
Jun 16, 2008 | 139.23 | 144.72 | 138.34 | 142.64 | 20,896,856 | +2.98(+2.13%) |
Jun 13, 2008 | 132.75 | 139.87 | 132.70 | 139.66 | 18,310,894 | +9.04(+6.92%) |
Jun 12, 2008 | 127.87 | 132.92 | 127.87 | 130.62 | 15,022,164 | +3.41(+2.68%) |
Jun 11, 2008 | 130.82 | 131.01 | 126.28 | 127.21 | 21,024,744 | -3.77(-2.88%) |
Jun 10, 2008 | 131.63 | 132.72 | 127.85 | 130.98 | 14,061,671 | +1.14(+0.87%) |
Jun 09, 2008 | 133.83 | 135.27 | 127.96 | 129.85 | 16,593,590 | -2.88(-2.17%) |
Jun 06, 2008 | 137.14 | 137.14 | 132.73 | 132.73 | 13,480,539 | -5.61(-4.05%) |
Jun 05, 2008 | 135.68 | 139.00 | 135.67 | 138.34 | 12,410,957 | +3.52(+2.61%) |
Jun 04, 2008 | 133.17 | 137.52 | 132.81 | 134.81 | 13,758,419 | +1.19(+0.89%) |
Jun 03, 2008 | 135.79 | 136.03 | 131.29 | 133.62 | 16,835,530 | -1.38(-1.02%) |
Jun 02, 2008 | 138.65 | 139.20 | 133.80 | 135.00 | 12,571,920 | -3.19(-2.31%) |
May 30, 2008 | 139.28 | 140.11 | 137.75 | 138.19 | 7,274,948 | +0.13(+0.10%) |
May 29, 2008 | 136.68 | 140.61 | 136.30 | 138.06 | 9,901,737 | +1.10(+0.81%) |
May 28, 2008 | 136.90 | 137.81 | 134.90 | 136.95 | 9,249,766 | +0.71(+0.52%) |
May 27, 2008 | 134.55 | 136.85 | 133.79 | 136.24 | 10,749,262 | +1.00(+0.74%) |
May 26, 2008 | 137.88 | 138.26 | 134.13 | 135.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.88 | 138.26 | 134.13 | 135.24 | 10,398,559 | -3.57(-2.57%) |
May 22, 2008 | 138.02 | 140.94 | 137.08 | 138.81 | 11,085,965 | -1.10(-0.78%) |
May 21, 2008 | 143.00 | 143.87 | 139.44 | 139.90 | 11,576,738 | -3.00(-2.10%) |
May 20, 2008 | 143.61 | 144.84 | 141.98 | 142.90 | 8,795,582 | -1.54(-1.07%) |
May 19, 2008 | 145.44 | 148.30 | 143.72 | 144.45 | 8,949,820 | -2.15(-1.46%) |
May 16, 2008 | 148.48 | 148.53 | 145.70 | 146.59 | 7,845,253 | -1.16(-0.79%) |
May 15, 2008 | 148.66 | 148.68 | 145.17 | 147.75 | 10,232,576 | -1.18(-0.79%) |
May 14, 2008 | 149.30 | 150.78 | 148.32 | 148.94 | 6,423,640 | -0.16(-0.10%) |
May 13, 2008 | 149.76 | 151.18 | 148.07 | 149.09 | 7,374,509 | -1.37(-0.91%) |
May 12, 2008 | 148.40 | 150.95 | 146.75 | 150.46 | 7,219,968 | +3.12(+2.12%) |
May 09, 2008 | 145.72 | 148.82 | 145.46 | 147.34 | 8,257,396 | +0.29(+0.20%) |
May 08, 2008 | 149.42 | 149.92 | 145.12 | 147.05 | 12,596,692 | -1.60(-1.08%) |
May 07, 2008 | 154.79 | 155.44 | 148.47 | 148.65 | 9,032,627 | -6.15(-3.97%) |
May 06, 2008 | 152.44 | 156.08 | 151.27 | 154.79 | 9,585,418 | +0.38(+0.25%) |
May 05, 2008 | 155.58 | 157.54 | 153.65 | 154.41 | 8,157,181 | -2.47(-1.57%) |
May 02, 2008 | 159.32 | 159.32 | 155.10 | 156.88 | 12,047,261 | +0.96(+0.61%) |
May 01, 2008 | 150.22 | 156.03 | 149.50 | 155.92 | 12,106,301 | +6.02(+4.01%) |
Apr 30, 2008 | 151.48 | 152.70 | 148.69 | 149.91 | 13,216,004 | -1.03(-0.68%) |
Apr 29, 2008 | 149.03 | 150.93 | 147.46 | 150.93 | 9,099,877 | +1.91(+1.28%) |
Apr 28, 2008 | 150.78 | 150.79 | 148.75 | 149.02 | 7,984,657 | -1.38(-0.92%) |
Apr 25, 2008 | 149.04 | 150.78 | 147.56 | 150.40 | 15,562,361 | +2.51(+1.70%) |
Apr 24, 2008 | 141.27 | 148.36 | 140.50 | 147.89 | 16,833,398 | +7.39(+5.26%) |
Apr 23, 2008 | 141.66 | 143.51 | 139.43 | 140.49 | 9,494,364 | -0.32(-0.23%) |
Apr 22, 2008 | 140.83 | 142.07 | 139.82 | 140.81 | 7,823,135 | -0.50(-0.36%) |
Apr 21, 2008 | 140.66 | 142.37 | 139.66 | 141.31 | 9,983,960 | +0.37(+0.26%) |
Apr 18, 2008 | 138.58 | 143.37 | 138.58 | 140.95 | 21,551,478 | +6.13(+4.55%) |
Apr 17, 2008 | 131.40 | 135.91 | 130.90 | 134.81 | 11,145,120 | +2.39(+1.80%) |
Apr 16, 2008 | 130.15 | 132.52 | 129.96 | 132.42 | 11,926,965 | +3.80(+2.95%) |
Apr 15, 2008 | 129.30 | 130.00 | 126.65 | 128.62 | 11,661,089 | +0.48(+0.37%) |
Apr 14, 2008 | 130.39 | 131.25 | 127.96 | 128.15 | 12,584,418 | -2.91(-2.22%) |
Apr 11, 2008 | 131.60 | 134.63 | 130.72 | 131.05 | 14,497,334 | -2.55(-1.91%) |
Apr 10, 2008 | 136.22 | 136.22 | 132.28 | 133.60 | 18,828,722 | -2.81(-2.06%) |
Apr 09, 2008 | 139.63 | 140.14 | 135.63 | 136.41 | 14,587,299 | -3.73(-2.66%) |
Apr 08, 2008 | 138.88 | 142.18 | 138.46 | 140.14 | 11,016,858 | +0.13(+0.09%) |
Apr 07, 2008 | 139.87 | 142.37 | 138.60 | 140.01 | 13,125,534 | +2.61(+1.90%) |
Apr 04, 2008 | 138.30 | 140.48 | 136.30 | 137.40 | 10,846,246 | -0.89(-0.64%) |
Apr 03, 2008 | 136.92 | 140.34 | 135.42 | 138.28 | 13,730,732 | -0.27(-0.19%) |
Apr 02, 2008 | 138.65 | 142.27 | 137.94 | 138.55 | 15,393,722 | +0.01(+0.01%) |
Apr 01, 2008 | 134.33 | 138.64 | 133.33 | 138.54 | 18,758,378 | +8.98(+6.94%) |
Mar 31, 2008 | 128.60 | 131.98 | 127.57 | 129.56 | 11,462,224 | +0.74(+0.57%) |
Mar 28, 2008 | 129.01 | 133.56 | 127.99 | 128.82 | 15,291,883 | -2.89(-2.19%) |
Mar 27, 2008 | 138.34 | 138.84 | 131.12 | 131.71 | 19,399,192 | -5.75(-4.18%) |
Mar 26, 2008 | 139.82 | 140.26 | 136.56 | 137.46 | 14,823,194 | -3.25(-2.31%) |
Mar 25, 2008 | 139.05 | 143.08 | 138.76 | 140.71 | 14,893,381 | +0.59(+0.42%) |
Mar 24, 2008 | 140.22 | 144.54 | 137.99 | 140.12 | 19,970,566 | -0.59(-0.42%) |
Mar 21, 2008 | 130.27 | 141.28 | 130.20 | 140.71 | 26,563,658 | +0.00(+0.00%) |
Mar 20, 2008 | 130.27 | 141.28 | 130.20 | 140.71 | 26,562,508 | +10.29(+7.89%) |
Mar 19, 2008 | 139.39 | 139.79 | 129.56 | 130.42 | 30,863,222 | -7.13(-5.18%) |
Mar 18, 2008 | 129.22 | 137.77 | 125.15 | 137.55 | 55,251,332 | +19.25(+16.27%) |
Mar 17, 2008 | 111.26 | 120.73 | 109.88 | 118.30 | 49,344,048 | -4.57(-3.72%) |
Mar 14, 2008 | 130.82 | 131.44 | 121.42 | 122.87 | 34,597,980 | -6.72(-5.19%) |
Mar 13, 2008 | 125.68 | 131.05 | 122.80 | 129.59 | 23,768,744 | +1.90(+1.49%) |
Mar 12, 2008 | 128.49 | 133.21 | 127.38 | 127.69 | 18,442,092 | -0.05(-0.04%) |
Mar 11, 2008 | 126.82 | 129.12 | 123.38 | 127.74 | 26,187,022 | +5.87(+4.81%) |
Mar 10, 2008 | 125.33 | 129.08 | 121.60 | 121.87 | 17,523,266 | -3.52(-2.81%) |
Mar 07, 2008 | 122.98 | 127.93 | 122.98 | 125.39 | 19,440,956 | +1.11(+0.90%) |
Mar 06, 2008 | 127.64 | 128.15 | 123.87 | 124.28 | 19,315,908 | -4.95(-3.83%) |
Mar 05, 2008 | 128.40 | 131.84 | 127.43 | 129.23 | 16,944,702 | +1.07(+0.84%) |
Mar 04, 2008 | 128.16 | 130.38 | 125.49 | 128.15 | 22,835,900 | -1.16(-0.90%) |
Mar 03, 2008 | 132.61 | 132.61 | 128.71 | 129.31 | 15,217,998 | -3.56(-2.68%) |
Feb 29, 2008 | 136.61 | 137.51 | 132.38 | 132.88 | 14,186,282 | -5.54(-4.00%) |
Feb 28, 2008 | 141.22 | 141.22 | 137.53 | 138.41 | 11,270,012 | -3.21(-2.27%) |
Feb 27, 2008 | 134.61 | 142.00 | 134.35 | 141.63 | 20,302,790 | +6.34(+4.69%) |
Feb 26, 2008 | 137.46 | 139.43 | 134.63 | 135.28 | 14,703,143 | -3.65(-2.63%) |
Feb 25, 2008 | 137.36 | 139.43 | 134.79 | 138.93 | 16,403,067 | -0.28(-0.20%) |
Feb 22, 2008 | 137.51 | 139.43 | 134.26 | 139.21 | 12,294,657 | +1.99(+1.45%) |
Feb 21, 2008 | 139.82 | 140.37 | 136.86 | 137.22 | 10,478,165 | -1.63(-1.17%) |
Feb 20, 2008 | 134.71 | 140.10 | 134.59 | 138.85 | 13,781,253 | +2.70(+1.98%) |
Feb 19, 2008 | 141.24 | 142.07 | 135.27 | 136.14 | 13,236,417 | -3.61(-2.58%) |
Feb 18, 2008 | 137.16 | 140.05 | 135.81 | 139.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 137.16 | 140.05 | 135.81 | 139.75 | 15,893,841 | +1.45(+1.05%) |
Feb 14, 2008 | 139.82 | 141.86 | 138.26 | 138.31 | 14,038,783 | -2.83(-2.01%) |
Feb 13, 2008 | 141.23 | 142.36 | 138.26 | 141.14 | 17,788,616 | -0.37(-0.26%) |
Feb 12, 2008 | 145.84 | 145.90 | 139.82 | 141.51 | 23,488,976 | -4.09(-2.81%) |
Feb 11, 2008 | 147.16 | 148.83 | 145.31 | 145.60 | 11,331,560 | -0.94(-0.64%) |
Feb 08, 2008 | 148.05 | 149.34 | 145.47 | 146.54 | 10,045,566 | -2.66(-1.78%) |
Feb 07, 2008 | 145.52 | 151.79 | 145.17 | 149.19 | 13,837,198 | +2.58(+1.76%) |
Feb 06, 2008 | 149.99 | 151.07 | 145.90 | 146.62 | 12,709,178 | -2.11(-1.42%) |
Feb 05, 2008 | 152.48 | 154.56 | 148.53 | 148.72 | 16,948,630 | -8.57(-5.45%) |
Feb 04, 2008 | 162.81 | 162.93 | 156.04 | 157.29 | 11,580,309 | -5.47(-3.36%) |
Feb 01, 2008 | 156.00 | 163.54 | 155.10 | 162.76 | 15,582,893 | +6.45(+4.12%) |
Jan 31, 2008 | 153.89 | 159.18 | 152.75 | 156.31 | 18,898,338 | +0.78(+0.50%) |
Jan 30, 2008 | 152.96 | 161.34 | 151.50 | 155.53 | 22,457,560 | +1.96(+1.27%) |
Jan 29, 2008 | 154.35 | 155.38 | 152.02 | 153.57 | 9,146,079 | +0.16(+0.10%) |
Jan 28, 2008 | 149.32 | 153.42 | 149.32 | 153.42 | 13,043,198 | +4.03(+2.69%) |
Jan 25, 2008 | 157.85 | 158.23 | 148.76 | 149.39 | 17,867,458 | -6.65(-4.26%) |
Jan 24, 2008 | 156.75 | 157.45 | 152.12 | 156.04 | 15,308,005 | -0.15(-0.10%) |
Jan 23, 2008 | 145.73 | 156.64 | 144.60 | 156.19 | 22,507,322 | +6.81(+4.56%) |
Jan 22, 2008 | 139.57 | 151.05 | 136.34 | 149.37 | 24,295,958 | +2.73(+1.86%) |
Jan 21, 2008 | 150.53 | 151.49 | 144.60 | 146.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 150.53 | 151.49 | 144.60 | 146.65 | 19,115,348 | -2.95(-1.97%) |
Jan 17, 2008 | 155.33 | 156.28 | 148.57 | 149.60 | 15,682,279 | -5.11(-3.30%) |
Jan 16, 2008 | 151.43 | 158.06 | 150.71 | 154.71 | 16,630,477 | +3.30(+2.18%) |
Jan 15, 2008 | 156.31 | 156.31 | 150.68 | 151.41 | 14,419,200 | -6.55(-4.15%) |
Jan 14, 2008 | 156.80 | 158.41 | 155.91 | 157.96 | 12,000,179 | +2.28(+1.46%) |
Jan 11, 2008 | 154.29 | 157.20 | 152.41 | 155.68 | 15,830,388 | +1.43(+0.93%) |
Jan 10, 2008 | 148.32 | 156.20 | 146.51 | 154.25 | 18,922,504 | +4.04(+2.69%) |
Jan 09, 2008 | 148.08 | 150.56 | 143.90 | 150.21 | 20,303,810 | +1.76(+1.19%) |
Jan 08, 2008 | 153.38 | 156.28 | 148.05 | 148.44 | 17,302,920 | -4.10(-2.69%) |
Jan 07, 2008 | 156.85 | 156.86 | 148.83 | 152.54 | 20,479,024 | -4.07(-2.60%) |
Jan 04, 2008 | 157.45 | 159.80 | 155.33 | 156.61 | 12,968,618 | -3.85(-2.40%) |
Jan 03, 2008 | 163.65 | 163.75 | 159.91 | 160.46 | 9,895,861 | -2.16(-1.33%) |
Jan 02, 2008 | 168.26 | 168.46 | 161.84 | 162.62 | 12,221,347 | -5.84(-3.46%) |
Jan 01, 2008 | 165.75 | 169.82 | 164.11 | 168.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 165.75 | 169.82 | 164.11 | 168.46 | 7,448,015 | +2.44(+1.47%) |
Dec 28, 2007 | 167.99 | 168.24 | 165.92 | 166.02 | 5,373,729 | -0.01(-0.00%) |
Dec 27, 2007 | 168.32 | 170.61 | 166.03 | 166.03 | 6,772,461 | -3.71(-2.19%) |
Dec 26, 2007 | 167.70 | 170.27 | 165.72 | 169.74 | 5,477,481 | +1.86(+1.11%) |
Dec 24, 2007 | 165.28 | 168.38 | 165.05 | 167.88 | 4,365,175 | +3.70(+2.25%) |
Dec 21, 2007 | 161.25 | 164.70 | 160.60 | 164.19 | 13,856,015 | +5.43(+3.42%) |
Dec 20, 2007 | 161.41 | 161.93 | 157.18 | 158.76 | 12,854,854 | -1.17(-0.73%) |
Dec 19, 2007 | 158.77 | 161.44 | 157.17 | 159.93 | 15,187,777 | +2.08(+1.32%) |
Dec 18, 2007 | 164.34 | 164.92 | 154.24 | 157.85 | 38,318,592 | -5.58(-3.41%) |
Dec 17, 2007 | 164.31 | 165.92 | 162.15 | 163.43 | 17,013,326 | -1.60(-0.97%) |
Dec 14, 2007 | 163.51 | 168.57 | 162.70 | 165.03 | 13,210,350 | +1.72(+1.05%) |
Dec 13, 2007 | 164.38 | 167.82 | 160.54 | 163.31 | 22,052,652 | -3.21(-1.93%) |
Dec 12, 2007 | 170.02 | 173.00 | 163.32 | 166.52 | 23,034,996 | +1.12(+0.68%) |
Dec 11, 2007 | 175.55 | 178.17 | 165.04 | 165.40 | 16,321,473 | -10.23(-5.83%) |
Dec 10, 2007 | 171.70 | 175.71 | 170.78 | 175.63 | 10,739,657 | +4.95(+2.90%) |
Dec 07, 2007 | 174.69 | 175.50 | 170.01 | 170.68 | 9,954,473 | -3.62(-2.08%) |
Dec 06, 2007 | 168.03 | 174.96 | 167.86 | 174.30 | 12,749,794 | +3.33(+1.95%) |
Dec 05, 2007 | 171.91 | 172.33 | 167.81 | 170.97 | 16,541,228 | +2.38(+1.41%) |
Dec 04, 2007 | 173.16 | 175.04 | 168.59 | 168.59 | 13,702,959 | -9.14(-5.14%) |
Dec 03, 2007 | 177.10 | 179.66 | 175.15 | 177.73 | 8,681,785 | +0.20(+0.11%) |
Nov 30, 2007 | 182.24 | 183.47 | 176.07 | 177.53 | 15,164,062 | +1.77(+1.01%) |
Nov 29, 2007 | 177.05 | 178.84 | 174.29 | 175.76 | 12,462,987 | -2.46(-1.38%) |
Nov 28, 2007 | 170.44 | 178.49 | 168.17 | 178.22 | 20,055,616 | +11.12(+6.65%) |
Nov 27, 2007 | 164.50 | 167.62 | 161.52 | 167.11 | 15,250,635 | +4.61(+2.83%) |
Nov 26, 2007 | 168.14 | 170.34 | 160.91 | 162.50 | 12,529,929 | -7.07(-4.17%) |
Nov 23, 2007 | 166.47 | 169.58 | 165.91 | 169.58 | 6,049,461 | +5.47(+3.33%) |
Nov 21, 2007 | 167.17 | 168.63 | 161.71 | 164.11 | 18,988,338 | -6.25(-3.67%) |
Nov 20, 2007 | 172.65 | 177.21 | 167.24 | 170.36 | 17,150,676 | -2.40(-1.39%) |
Nov 19, 2007 | 175.09 | 178.91 | 169.69 | 172.76 | 14,052,840 | -3.69(-2.09%) |
Nov 16, 2007 | 178.80 | 179.83 | 174.35 | 176.45 | 12,872,325 | -1.39(-0.78%) |
Nov 15, 2007 | 180.25 | 183.06 | 175.26 | 177.83 | 13,052,630 | -4.93(-2.70%) |
Nov 14, 2007 | 187.81 | 188.04 | 180.98 | 182.76 | 17,796,600 | +0.21(+0.12%) |
Nov 13, 2007 | 173.07 | 182.55 | 171.03 | 182.55 | 22,204,726 | +14.36(+8.54%) |
Nov 12, 2007 | 165.21 | 173.27 | 163.12 | 168.19 | 18,392,084 | +2.65(+1.60%) |
Nov 09, 2007 | 158.68 | 171.23 | 158.68 | 165.54 | 21,677,356 | +1.09(+0.66%) |
Nov 08, 2007 | 167.38 | 170.77 | 157.90 | 164.45 | 25,916,500 | -3.32(-1.98%) |
Nov 07, 2007 | 171.47 | 173.74 | 166.98 | 167.78 | 16,862,858 | -7.03(-4.02%) |
Nov 06, 2007 | 173.70 | 175.52 | 167.31 | 174.81 | 19,877,824 | +3.74(+2.18%) |
Nov 05, 2007 | 172.33 | 176.17 | 166.69 | 171.07 | 27,271,076 | -8.78(-4.88%) |
Nov 02, 2007 | 189.41 | 189.41 | 175.03 | 179.85 | 32,130,924 | -8.31(-4.42%) |
Nov 01, 2007 | 190.78 | 191.46 | 187.02 | 188.16 | 16,057,864 | -6.04(-3.11%) |
Oct 31, 2007 | 188.28 | 196.38 | 188.00 | 194.21 | 18,367,162 | +5.95(+3.16%) |
Oct 30, 2007 | 188.98 | 193.01 | 187.57 | 188.26 | 13,330,821 | -2.73(-1.43%) |
Oct 29, 2007 | 185.04 | 191.90 | 184.14 | 190.99 | 12,629,402 | +6.18(+3.34%) |
Oct 26, 2007 | 182.41 | 185.64 | 179.67 | 184.81 | 11,987,010 | +7.25(+4.09%) |
Oct 25, 2007 | 175.55 | 180.17 | 173.75 | 177.55 | 15,429,733 | +1.21(+0.68%) |
Oct 24, 2007 | 174.50 | 176.89 | 169.04 | 176.34 | 16,150,039 | +1.06(+0.61%) |
Oct 23, 2007 | 175.18 | 176.93 | 173.05 | 175.28 | 10,438,119 | +1.24(+0.71%) |
Oct 22, 2007 | 169.61 | 175.66 | 166.85 | 174.04 | 15,532,041 | +3.52(+2.06%) |
Oct 19, 2007 | 177.15 | 178.19 | 170.45 | 170.52 | 16,738,837 | -7.96(-4.46%) |
Oct 18, 2007 | 176.17 | 178.84 | 175.64 | 178.48 | 8,296,317 | +0.18(+0.10%) |
Oct 17, 2007 | 178.80 | 180.54 | 174.75 | 178.30 | 11,729,839 | +2.19(+1.24%) |
Oct 16, 2007 | 178.41 | 178.60 | 174.84 | 176.12 | 9,466,441 | -3.53(-1.97%) |
Oct 15, 2007 | 182.71 | 183.54 | 178.15 | 179.65 | 8,967,032 | -3.31(-1.81%) |
Oct 12, 2007 | 180.69 | 183.46 | 179.96 | 182.96 | 8,336,164 | +3.56(+1.99%) |
Oct 11, 2007 | 187.23 | 187.23 | 177.07 | 179.39 | 16,423,996 | -5.43(-2.94%) |
Oct 10, 2007 | 185.74 | 187.24 | 184.01 | 184.82 | 12,347,837 | -2.55(-1.36%) |
Oct 09, 2007 | 178.44 | 187.77 | 177.19 | 187.37 | 19,309,154 | +9.59(+5.39%) |
Oct 08, 2007 | 178.22 | 179.66 | 177.24 | 177.79 | 5,283,165 | -1.21(-0.67%) |
Oct 05, 2007 | 177.90 | 179.95 | 177.00 | 178.99 | 9,355,555 | +2.00(+1.13%) |
Oct 04, 2007 | 178.25 | 179.58 | 175.38 | 177.00 | 12,817,497 | -1.10(-0.62%) |
Oct 03, 2007 | 177.23 | 180.66 | 176.78 | 178.09 | 12,921,082 | -0.53(-0.29%) |
Oct 02, 2007 | 174.88 | 178.99 | 173.99 | 178.62 | 12,000,092 | +3.95(+2.26%) |
Oct 01, 2007 | 168.74 | 175.17 | 168.73 | 174.67 | 12,624,439 | +4.89(+2.88%) |
Sep 28, 2007 | 169.01 | 171.29 | 168.61 | 169.78 | 7,814,679 | -0.03(-0.02%) |
Sep 27, 2007 | 168.77 | 171.06 | 167.78 | 169.81 | 10,591,812 | +1.70(+1.01%) |
Sep 26, 2007 | 166.40 | 169.41 | 165.13 | 168.11 | 13,626,283 | +2.91(+1.76%) |
Sep 25, 2007 | 163.72 | 166.91 | 163.57 | 165.21 | 14,937,361 | +0.37(+0.22%) |
Sep 24, 2007 | 165.28 | 168.34 | 162.71 | 164.84 | 17,155,638 | +0.35(+0.21%) |
Sep 21, 2007 | 161.02 | 164.78 | 159.43 | 164.49 | 23,216,406 | +5.05(+3.17%) |
Sep 20, 2007 | 165.25 | 165.28 | 159.36 | 159.43 | 34,840,092 | -1.54(-0.96%) |
Sep 19, 2007 | 159.40 | 162.15 | 159.02 | 160.97 | 29,490,206 | +3.92(+2.49%) |
Sep 18, 2007 | 148.42 | 157.26 | 146.81 | 157.06 | 28,204,418 | +10.10(+6.87%) |
Sep 17, 2007 | 148.05 | 148.44 | 145.97 | 146.96 | 9,865,524 | -2.33(-1.56%) |
Sep 14, 2007 | 146.44 | 149.62 | 145.38 | 149.30 | 11,893,243 | +1.66(+1.13%) |
Sep 13, 2007 | 143.94 | 153.56 | 143.91 | 147.63 | 14,358,560 | +4.65(+3.25%) |
Sep 12, 2007 | 143.46 | 144.33 | 142.33 | 142.98 | 9,877,855 | -0.76(-0.53%) |
Sep 11, 2007 | 145.31 | 146.48 | 142.96 | 143.74 | 14,469,533 | -0.09(-0.06%) |
Sep 10, 2007 | 141.39 | 145.75 | 139.82 | 143.83 | 16,542,463 | +3.63(+2.59%) |
Sep 07, 2007 | 138.34 | 141.82 | 137.08 | 140.20 | 19,328,978 | -0.16(-0.11%) |
Sep 06, 2007 | 139.20 | 140.77 | 137.37 | 140.36 | 11,796,605 | +1.07(+0.77%) |
Sep 05, 2007 | 140.75 | 140.84 | 138.57 | 139.28 | 11,473,499 | -2.34(-1.65%) |
Sep 04, 2007 | 138.01 | 143.90 | 138.01 | 141.63 | 12,853,463 | +3.75(+2.72%) |
Aug 31, 2007 | 137.59 | 139.51 | 136.20 | 137.88 | 14,031,534 | +3.63(+2.70%) |
Aug 30, 2007 | 133.14 | 135.85 | 133.00 | 134.25 | 12,203,710 | -1.83(-1.35%) |
Aug 29, 2007 | 135.03 | 136.65 | 131.54 | 136.08 | 16,336,804 | +2.17(+1.62%) |
Aug 28, 2007 | 137.09 | 137.97 | 133.36 | 133.91 | 14,822,000 | -5.48(-3.93%) |
Aug 27, 2007 | 140.48 | 141.04 | 138.85 | 139.40 | 8,507,136 | -1.39(-0.99%) |
Aug 24, 2007 | 138.47 | 141.20 | 137.55 | 140.79 | 11,405,840 | +1.75(+1.26%) |
Aug 23, 2007 | 139.35 | 141.69 | 137.80 | 139.04 | 13,466,387 | -0.31(-0.22%) |
Aug 22, 2007 | 139.06 | 141.04 | 136.53 | 139.35 | 17,137,738 | +1.89(+1.37%) |
Aug 21, 2007 | 135.33 | 138.88 | 133.17 | 137.46 | 14,949,404 | +2.13(+1.57%) |
Aug 20, 2007 | 137.88 | 138.17 | 133.26 | 135.33 | 16,762,931 | -1.75(-1.28%) |
Aug 17, 2007 | 139.53 | 141.67 | 133.56 | 137.08 | 34,137,220 | +4.03(+3.03%) |
Aug 16, 2007 | 127.76 | 134.27 | 123.28 | 133.05 | 39,993,844 | +3.88(+3.00%) |
Aug 15, 2007 | 132.38 | 135.92 | 128.33 | 129.17 | 28,425,728 | -3.80(-2.86%) |
Aug 14, 2007 | 139.90 | 140.04 | 132.38 | 132.97 | 33,513,916 | -6.07(-4.37%) |
Aug 13, 2007 | 144.93 | 146.68 | 138.34 | 139.04 | 19,527,008 | -2.35(-1.66%) |
Aug 10, 2007 | 139.94 | 144.46 | 137.53 | 141.39 | 25,866,182 | -1.37(-0.96%) |
Aug 09, 2007 | 145.83 | 149.34 | 141.62 | 142.76 | 26,573,668 | -8.66(-5.72%) |
Aug 08, 2007 | 150.43 | 155.49 | 147.86 | 151.42 | 26,325,412 | +1.61(+1.07%) |
Aug 07, 2007 | 146.16 | 152.47 | 145.22 | 149.81 | 29,059,576 | +2.71(+1.84%) |
Aug 06, 2007 | 140.37 | 147.16 | 137.08 | 147.10 | 24,085,498 | +5.41(+3.81%) |
Aug 03, 2007 | 142.26 | 146.84 | 141.06 | 141.70 | 25,308,694 | -5.15(-3.50%) |
Aug 02, 2007 | 148.17 | 150.78 | 144.92 | 146.84 | 16,763,313 | -1.21(-0.81%) |
Aug 01, 2007 | 146.51 | 148.13 | 143.23 | 148.05 | 20,785,504 | +0.52(+0.35%) |
Jul 31, 2007 | 155.53 | 155.88 | 146.68 | 147.53 | 18,796,918 | -5.80(-3.78%) |
Jul 30, 2007 | 152.37 | 154.79 | 150.75 | 153.33 | 15,539,379 | +2.42(+1.60%) |
Jul 27, 2007 | 152.49 | 154.19 | 149.23 | 150.91 | 21,755,600 | -1.93(-1.27%) |
Jul 26, 2007 | 155.10 | 156.58 | 148.05 | 152.84 | 28,966,994 | -6.30(-3.96%) |
Jul 25, 2007 | 156.51 | 159.60 | 154.93 | 159.14 | 17,788,240 | +3.92(+2.53%) |
Jul 24, 2007 | 158.73 | 160.24 | 154.14 | 155.22 | 15,758,730 | -5.40(-3.36%) |
Jul 23, 2007 | 162.28 | 162.84 | 159.85 | 160.62 | 9,904,814 | -0.70(-0.44%) |
Jul 20, 2007 | 165.42 | 166.04 | 160.42 | 161.32 | 18,562,786 | -4.50(-2.72%) |
Jul 19, 2007 | 170.05 | 170.38 | 164.52 | 165.82 | 12,080,254 | -2.58(-1.53%) |
Jul 18, 2007 | 169.22 | 171.17 | 166.33 | 168.41 | 14,890,500 | -3.46(-2.01%) |
Jul 17, 2007 | 173.70 | 173.99 | 171.28 | 171.86 | 7,124,022 | -0.78(-0.45%) |
Jul 16, 2007 | 173.80 | 175.04 | 171.91 | 172.65 | 5,941,770 | -1.39(-0.80%) |
Jul 13, 2007 | 172.38 | 174.54 | 171.71 | 174.04 | 7,155,426 | +1.48(+0.86%) |
Jul 12, 2007 | 171.13 | 172.56 | 169.76 | 172.56 | 7,751,914 | +2.80(+1.65%) |
Jul 11, 2007 | 169.97 | 171.55 | 168.14 | 169.76 | 11,393,082 | -0.28(-0.17%) |
Jul 10, 2007 | 174.37 | 174.45 | 169.61 | 170.05 | 10,162,190 | -4.87(-2.79%) |
Jul 09, 2007 | 175.17 | 176.85 | 174.30 | 174.92 | 5,104,724 | -0.27(-0.15%) |
Jul 06, 2007 | 173.47 | 175.64 | 172.88 | 175.19 | 5,262,623 | +1.82(+1.05%) |
Jul 05, 2007 | 176.09 | 175.69 | 173.27 | 173.37 | 6,875,214 | -2.53(-1.44%) |
Jul 03, 2007 | 172.18 | 176.17 | 172.33 | 175.90 | 5,970,634 | +4.21(+2.45%) |