Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 763.60 | 765.52 | 742.96 | 742.96 | 1,100,239 | -4.16(-0.56%) |
Aug 28, 2008 | 776.72 | 776.72 | 737.60 | 747.12 | 1,811,257 | -17.20(-2.25%) |
Aug 27, 2008 | 768.16 | 771.60 | 754.00 | 764.32 | 1,693,533 | +13.12(+1.75%) |
Aug 26, 2008 | 753.28 | 761.44 | 743.28 | 751.20 | 1,415,119 | +6.16(+0.83%) |
Aug 25, 2008 | 741.28 | 747.12 | 734.56 | 745.04 | 1,231,101 | +4.72(+0.64%) |
Aug 22, 2008 | 774.56 | 774.64 | 738.00 | 740.32 | 2,101,462 | -36.88(-4.75%) |
Aug 21, 2008 | 774.64 | 788.32 | 766.40 | 777.20 | 2,189,562 | +26.00(+3.46%) |
Aug 20, 2008 | 749.44 | 755.68 | 727.60 | 751.20 | 1,828,142 | +7.92(+1.07%) |
Aug 19, 2008 | 728.48 | 754.00 | 718.64 | 743.28 | 1,762,701 | +13.92(+1.91%) |
Aug 18, 2008 | 744.24 | 745.04 | 723.76 | 729.36 | 1,264,088 | -5.04(-0.69%) |
Aug 15, 2008 | 731.76 | 737.60 | 720.32 | 734.40 | 0 | -7.76(-1.05%) |
Aug 14, 2008 | 745.60 | 754.56 | 728.32 | 742.16 | 1,236,369 | -9.60(-1.28%) |
Aug 13, 2008 | 733.92 | 758.16 | 732.96 | 751.76 | 2,064,000 | +19.20(+2.62%) |
Aug 12, 2008 | 743.60 | 744.48 | 726.40 | 732.56 | 1,686,475 | -8.64(-1.17%) |
Aug 11, 2008 | 748.40 | 750.16 | 728.64 | 741.20 | 1,612,458 | -1.92(-0.26%) |
Aug 08, 2008 | 761.04 | 763.04 | 740.16 | 743.12 | 1,327,881 | -28.40(-3.68%) |
Aug 07, 2008 | 777.36 | 779.84 | 760.24 | 771.52 | 1,414,486 | +7.36(+0.96%) |
Aug 06, 2008 | 770.40 | 776.88 | 755.60 | 764.16 | 2,058,981 | -0.80(-0.10%) |
Aug 05, 2008 | 773.04 | 782.00 | 763.44 | 764.96 | 1,485,678 | -16.16(-2.07%) |
Aug 04, 2008 | 801.20 | 812.80 | 770.80 | 781.12 | 1,949,249 | -26.32(-3.26%) |
Aug 01, 2008 | 796.96 | 829.12 | 796.00 | 807.44 | 1,553,815 | +6.64(+0.83%) |
Jul 31, 2008 | 817.84 | 817.84 | 791.92 | 800.80 | 1,724,692 | -17.28(-2.11%) |
Jul 30, 2008 | 786.00 | 821.28 | 778.80 | 818.08 | 2,491,527 | +32.48(+4.13%) |
Jul 29, 2008 | 799.76 | 799.92 | 776.24 | 785.60 | 1,877,681 | -18.56(-2.31%) |
Jul 28, 2008 | 798.40 | 805.28 | 790.64 | 804.16 | 1,211,436 | +8.96(+1.13%) |
Jul 25, 2008 | 802.64 | 803.28 | 790.08 | 795.20 | 1,784,419 | -14.80(-1.83%) |
Jul 24, 2008 | 811.04 | 815.44 | 796.40 | 810.00 | 1,507,450 | +9.04(+1.13%) |
Jul 23, 2008 | 819.12 | 829.84 | 800.00 | 800.96 | 2,239,244 | -26.72(-3.23%) |
Jul 22, 2008 | 841.60 | 842.64 | 814.96 | 827.68 | 1,697,271 | -26.32(-3.08%) |
Jul 21, 2008 | 840.80 | 855.84 | 832.56 | 854.00 | 1,193,903 | +20.80(+2.50%) |
Jul 18, 2008 | 846.72 | 852.56 | 831.28 | 833.20 | 1,727,909 | -11.04(-1.31%) |
Jul 17, 2008 | 870.88 | 885.92 | 837.20 | 844.24 | 2,768,914 | -27.60(-3.17%) |
Jul 16, 2008 | 892.16 | 895.52 | 855.76 | 871.84 | 2,634,116 | -27.28(-3.03%) |
Jul 15, 2008 | 941.60 | 944.16 | 880.64 | 899.12 | 3,450,902 | -40.72(-4.33%) |
Jul 14, 2008 | 940.00 | 948.00 | 932.00 | 939.84 | 940,843 | +1.92(+0.20%) |
Jul 11, 2008 | 952.64 | 953.36 | 924.72 | 937.92 | 1,859,900 | +23.52(+2.57%) |
Jul 10, 2008 | 891.52 | 919.36 | 883.68 | 914.40 | 1,542,867 | +36.64(+4.17%) |
Jul 09, 2008 | 887.52 | 894.48 | 876.40 | 877.76 | 2,319,948 | -3.20(-0.36%) |
Jul 08, 2008 | 892.00 | 893.60 | 875.68 | 880.96 | 2,108,203 | -37.20(-4.05%) |
Jul 07, 2008 | 914.32 | 928.96 | 903.76 | 918.16 | 1,709,524 | -16.40(-1.75%) |
Jul 04, 2008 | 934.32 | 939.68 | 927.36 | 934.56 | 1,158,580 | +0.00(+0.00%) |
Jul 03, 2008 | 934.32 | 939.68 | 927.36 | 934.56 | 1,158,580 | +1.04(+0.11%) |
Jul 02, 2008 | 910.48 | 933.52 | 909.52 | 933.52 | 2,266,983 | +18.32(+2.00%) |
Jul 01, 2008 | 925.54 | 927.84 | 907.52 | 915.20 | 1,648,501 | +5.04(+0.55%) |
Jun 30, 2008 | 921.28 | 922.64 | 901.20 | 910.16 | 1,493,851 | -0.48(-0.05%) |
Jun 27, 2008 | 910.96 | 926.16 | 905.20 | 910.64 | 1,773,948 | +6.08(+0.67%) |
Jun 26, 2008 | 891.04 | 908.80 | 886.48 | 904.56 | 1,909,264 | +34.40(+3.95%) |
Jun 25, 2008 | 882.16 | 883.20 | 854.64 | 870.16 | 1,743,433 | -16.24(-1.83%) |
Jun 24, 2008 | 883.44 | 893.60 | 880.00 | 886.40 | 1,193,617 | -1.60(-0.18%) |
Jun 23, 2008 | 875.68 | 894.56 | 875.28 | 888.00 | 1,513,491 | +15.12(+1.73%) |
Jun 20, 2008 | 877.60 | 889.76 | 868.80 | 872.88 | 2,001,144 | +15.36(+1.79%) |
Jun 19, 2008 | 886.32 | 886.32 | 855.20 | 857.52 | 2,234,117 | -28.88(-3.26%) |
Jun 18, 2008 | 870.00 | 888.88 | 856.96 | 886.40 | 1,566,266 | +19.20(+2.21%) |
Jun 17, 2008 | 866.16 | 879.04 | 864.24 | 867.20 | 1,527,934 | -4.48(-0.51%) |
Jun 16, 2008 | 902.00 | 902.00 | 864.56 | 871.68 | 1,523,702 | -3.76(-0.43%) |
Jun 13, 2008 | 871.36 | 882.32 | 868.00 | 875.44 | 1,242,572 | -14.08(-1.58%) |
Jun 12, 2008 | 864.08 | 893.20 | 855.68 | 889.52 | 1,768,907 | +1.60(+0.18%) |
Jun 11, 2008 | 870.16 | 898.40 | 866.48 | 887.92 | 2,239,587 | +31.76(+3.71%) |
Jun 10, 2008 | 876.48 | 891.28 | 849.92 | 856.16 | 2,466,442 | -16.24(-1.86%) |
Jun 09, 2008 | 880.16 | 892.96 | 863.44 | 872.40 | 1,714,804 | -21.68(-2.42%) |
Jun 06, 2008 | 867.44 | 904.00 | 858.56 | 894.08 | 4,141,848 | +63.52(+7.65%) |
Jun 05, 2008 | 801.12 | 830.88 | 793.92 | 830.56 | 1,558,569 | +38.72(+4.89%) |
Jun 04, 2008 | 798.96 | 823.92 | 788.96 | 791.84 | 1,475,849 | -13.44(-1.67%) |
Jun 03, 2008 | 817.68 | 821.52 | 792.00 | 805.28 | 1,221,849 | -21.20(-2.57%) |
Jun 02, 2008 | 815.52 | 837.68 | 813.68 | 826.48 | 1,018,145 | +0.80(+0.10%) |
May 30, 2008 | 825.68 | 830.88 | 810.16 | 825.68 | 1,348,757 | +7.12(+0.87%) |
May 29, 2008 | 835.20 | 862.40 | 816.96 | 818.56 | 2,727,103 | -28.80(-3.40%) |
May 28, 2008 | 824.08 | 852.00 | 820.08 | 847.36 | 1,680,156 | +14.16(+1.70%) |
May 27, 2008 | 842.65 | 847.20 | 830.08 | 833.20 | 1,359,212 | -22.40(-2.62%) |
May 26, 2008 | 863.36 | 865.74 | 843.04 | 855.60 | 0 | +2.00(+0.23%) |
May 23, 2008 | 863.36 | 865.74 | 843.04 | 853.60 | 1,728,362 | +8.24(+0.97%) |
May 22, 2008 | 862.40 | 866.88 | 842.24 | 845.36 | 2,511,001 | -20.48(-2.37%) |
May 21, 2008 | 836.88 | 866.48 | 832.48 | 865.84 | 2,145,639 | +30.24(+3.62%) |
May 20, 2008 | 831.28 | 836.96 | 829.28 | 835.60 | 1,267,523 | +13.60(+1.65%) |
May 19, 2008 | 819.60 | 824.00 | 810.08 | 822.00 | 960,393 | +3.12(+0.38%) |
May 16, 2008 | 822.88 | 823.84 | 810.72 | 818.88 | 2,208,496 | +16.72(+2.08%) |
May 15, 2008 | 816.00 | 817.44 | 781.52 | 802.16 | 2,030,866 | +1.12(+0.14%) |
May 14, 2008 | 809.84 | 816.00 | 800.00 | 801.04 | 1,138,178 | -12.24(-1.51%) |
May 13, 2008 | 800.96 | 819.76 | 799.84 | 813.28 | 1,497,071 | +12.16(+1.52%) |
May 12, 2008 | 806.56 | 817.60 | 800.56 | 801.12 | 1,257,637 | -15.12(-1.85%) |
May 09, 2008 | 814.00 | 816.88 | 805.52 | 816.24 | 1,524,805 | +11.04(+1.37%) |
May 08, 2008 | 796.00 | 806.16 | 786.40 | 805.20 | 1,225,910 | +6.00(+0.75%) |
May 07, 2008 | 785.84 | 799.36 | 776.96 | 799.20 | 1,692,463 | +13.60(+1.73%) |
May 06, 2008 | 775.76 | 790.72 | 775.20 | 785.60 | 947,231 | +11.68(+1.51%) |
May 05, 2008 | 761.84 | 775.36 | 760.88 | 773.92 | 917,222 | +24.40(+3.26%) |
May 02, 2008 | 728.80 | 750.72 | 728.80 | 749.52 | 861,484 | +26.24(+3.63%) |
May 01, 2008 | 726.24 | 728.80 | 711.12 | 723.28 | 977,393 | -17.44(-2.35%) |
Apr 30, 2008 | 748.64 | 754.72 | 730.48 | 740.72 | 1,191,332 | -1.68(-0.23%) |
Apr 29, 2008 | 751.36 | 756.24 | 741.20 | 742.40 | 950,241 | -23.28(-3.04%) |
Apr 28, 2008 | 766.96 | 769.92 | 762.00 | 765.68 | 606,241 | +1.28(+0.17%) |
Apr 25, 2008 | 759.52 | 770.24 | 756.40 | 764.40 | 1,125,299 | +17.52(+2.35%) |
Apr 24, 2008 | 747.20 | 758.80 | 736.48 | 746.88 | 1,388,800 | -15.52(-2.04%) |
Apr 23, 2008 | 755.20 | 764.08 | 750.48 | 762.40 | 1,059,894 | +1.52(+0.20%) |
Apr 22, 2008 | 749.44 | 766.64 | 748.80 | 760.88 | 894,942 | +7.52(+1.00%) |
Apr 21, 2008 | 747.76 | 754.24 | 741.52 | 753.36 | 585,231 | +3.60(+0.48%) |
Apr 18, 2008 | 727.84 | 750.69 | 727.20 | 749.76 | 1,150,319 | +12.32(+1.67%) |
Apr 17, 2008 | 737.36 | 740.88 | 732.96 | 737.44 | 596,564 | +0.24(+0.03%) |
Apr 16, 2008 | 729.76 | 738.40 | 720.16 | 737.20 | 986,749 | +6.08(+0.83%) |
Apr 15, 2008 | 728.08 | 731.52 | 725.36 | 731.12 | 634,350 | +14.00(+1.95%) |
Apr 14, 2008 | 710.80 | 717.68 | 707.60 | 717.12 | 539,675 | +9.28(+1.31%) |
Apr 11, 2008 | 701.20 | 708.56 | 698.96 | 707.84 | 478,880 | +2.40(+0.34%) |
Apr 10, 2008 | 712.64 | 712.72 | 697.12 | 705.44 | 802,497 | -4.48(-0.63%) |
Apr 09, 2008 | 696.72 | 717.60 | 695.52 | 709.92 | 1,025,361 | +12.40(+1.78%) |
Apr 08, 2008 | 696.00 | 700.64 | 689.60 | 697.52 | 440,984 | -0.80(-0.11%) |
Apr 07, 2008 | 691.92 | 701.04 | 691.92 | 698.32 | 533,783 | +18.32(+2.69%) |
Apr 04, 2008 | 675.52 | 680.96 | 670.80 | 680.00 | 553,073 | +12.08(+1.81%) |
Apr 03, 2008 | 663.20 | 681.60 | 661.12 | 667.92 | 676,426 | -2.32(-0.35%) |
Apr 02, 2008 | 646.40 | 672.80 | 639.68 | 670.24 | 772,812 | +23.36(+3.61%) |
Apr 01, 2008 | 640.00 | 656.72 | 638.16 | 646.88 | 670,955 | -4.72(-0.72%) |
Mar 31, 2008 | 677.76 | 684.00 | 642.88 | 651.60 | 975,500 | -23.36(-3.46%) |
Mar 28, 2008 | 680.08 | 680.08 | 670.96 | 674.96 | 612,322 | -10.88(-1.59%) |
Mar 27, 2008 | 680.56 | 693.12 | 677.12 | 685.84 | 590,132 | +5.84(+0.86%) |
Mar 26, 2008 | 656.24 | 681.84 | 655.84 | 680.00 | 770,748 | +28.24(+4.33%) |
Mar 25, 2008 | 646.00 | 652.96 | 635.20 | 651.76 | 592,570 | +9.68(+1.51%) |
Mar 24, 2008 | 647.68 | 656.16 | 640.64 | 642.08 | 531,508 | -8.32(-1.28%) |
Mar 21, 2008 | 637.60 | 655.68 | 636.72 | 650.40 | 1,468,506 | +0.00(+0.00%) |
Mar 20, 2008 | 637.60 | 655.68 | 636.72 | 650.40 | 1,468,469 | -7.92(-1.20%) |
Mar 19, 2008 | 676.56 | 688.00 | 654.48 | 658.32 | 1,368,820 | -31.28(-4.54%) |
Mar 18, 2008 | 678.24 | 696.32 | 673.52 | 689.60 | 1,083,455 | +20.00(+2.99%) |
Mar 17, 2008 | 671.36 | 686.80 | 651.84 | 669.60 | 1,455,089 | -22.48(-3.25%) |
Mar 14, 2008 | 695.92 | 702.08 | 688.48 | 692.08 | 1,072,541 | -5.60(-0.80%) |
Mar 13, 2008 | 696.16 | 702.32 | 687.84 | 697.68 | 962,181 | +2.32(+0.33%) |
Mar 12, 2008 | 688.08 | 696.08 | 678.00 | 695.36 | 1,155,755 | +7.04(+1.02%) |
Mar 11, 2008 | 684.00 | 689.68 | 674.32 | 688.32 | 1,224,001 | +4.32(+0.63%) |
Mar 10, 2008 | 664.56 | 684.32 | 660.24 | 684.00 | 767,466 | +14.16(+2.11%) |
Mar 07, 2008 | 666.48 | 676.24 | 660.24 | 669.84 | 673,199 | -1.28(-0.19%) |
Mar 06, 2008 | 662.32 | 671.12 | 653.04 | 671.12 | 712,676 | +4.72(+0.71%) |
Mar 05, 2008 | 643.92 | 666.40 | 642.64 | 666.40 | 946,074 | +31.20(+4.91%) |
Mar 04, 2008 | 653.84 | 656.00 | 628.00 | 635.20 | 774,170 | -15.36(-2.36%) |
Mar 03, 2008 | 651.84 | 659.84 | 644.88 | 650.56 | 630,551 | +7.20(+1.12%) |
Feb 29, 2008 | 649.04 | 651.84 | 643.36 | 643.36 | 389,627 | -8.48(-1.30%) |
Feb 28, 2008 | 637.92 | 653.68 | 636.88 | 651.84 | 407,745 | +20.48(+3.24%) |
Feb 27, 2008 | 639.28 | 642.88 | 631.36 | 631.36 | 467,198 | -9.44(-1.47%) |
Feb 26, 2008 | 628.40 | 642.24 | 626.72 | 640.80 | 532,406 | +10.91(+1.73%) |
Feb 25, 2008 | 626.88 | 632.64 | 620.64 | 629.89 | 324,796 | +1.09(+0.17%) |
Feb 22, 2008 | 627.04 | 630.08 | 617.12 | 628.80 | 576,300 | +10.16(+1.64%) |
Feb 21, 2008 | 627.60 | 634.16 | 614.88 | 618.64 | 765,394 | -15.92(-2.51%) |
Feb 20, 2008 | 625.12 | 639.12 | 621.76 | 634.56 | 475,805 | +4.08(+0.65%) |
Feb 19, 2008 | 623.68 | 633.28 | 619.36 | 630.48 | 535,750 | +23.04(+3.79%) |
Feb 18, 2008 | 611.52 | 612.80 | 600.24 | 607.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 611.52 | 612.80 | 600.24 | 607.44 | 419,900 | +1.36(+0.22%) |
Feb 14, 2008 | 598.96 | 606.96 | 597.92 | 606.08 | 328,267 | +13.20(+2.23%) |
Feb 13, 2008 | 586.40 | 596.24 | 584.00 | 592.88 | 277,495 | +4.16(+0.71%) |
Feb 12, 2008 | 589.52 | 597.12 | 585.76 | 588.72 | 319,725 | -7.68(-1.29%) |
Feb 11, 2008 | 581.36 | 600.72 | 576.80 | 596.40 | 627,387 | +13.20(+2.26%) |
Feb 08, 2008 | 566.24 | 583.20 | 565.28 | 583.20 | 834,768 | +24.80(+4.44%) |
Feb 07, 2008 | 548.96 | 560.56 | 548.56 | 558.40 | 408,613 | +6.24(+1.13%) |
Feb 06, 2008 | 563.84 | 564.00 | 550.00 | 552.16 | 509,736 | -9.04(-1.61%) |
Feb 05, 2008 | 563.44 | 564.16 | 555.44 | 561.20 | 670,979 | -9.76(-1.71%) |
Feb 04, 2008 | 565.20 | 576.40 | 562.80 | 570.96 | 417,868 | +7.20(+1.28%) |
Feb 01, 2008 | 577.36 | 578.00 | 561.36 | 563.76 | 419,723 | -15.04(-2.60%) |
Jan 31, 2008 | 574.56 | 585.60 | 568.56 | 578.80 | 318,009 | -5.84(-1.00%) |
Jan 30, 2008 | 585.12 | 587.44 | 578.96 | 584.64 | 333,287 | +0.80(+0.14%) |
Jan 29, 2008 | 573.04 | 583.84 | 573.04 | 583.84 | 223,887 | +5.04(+0.87%) |
Jan 28, 2008 | 569.04 | 579.76 | 563.22 | 578.80 | 394,487 | +3.50(+0.61%) |
Jan 25, 2008 | 576.00 | 579.68 | 568.88 | 575.30 | 630,425 | +7.86(+1.39%) |
Jan 24, 2008 | 558.00 | 569.36 | 552.08 | 567.44 | 627,675 | +11.44(+2.06%) |
Jan 23, 2008 | 555.60 | 560.64 | 549.04 | 556.00 | 663,203 | -8.40(-1.49%) |
Jan 22, 2008 | 555.60 | 568.32 | 552.80 | 564.40 | 578,037 | -7.92(-1.38%) |
Jan 21, 2008 | 572.24 | 575.12 | 565.68 | 572.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 572.24 | 575.12 | 565.68 | 572.32 | 276,611 | +4.08(+0.72%) |
Jan 17, 2008 | 578.08 | 580.48 | 564.48 | 568.24 | 516,425 | -6.56(-1.14%) |
Jan 16, 2008 | 576.64 | 578.40 | 563.92 | 574.80 | 518,862 | -7.44(-1.28%) |
Jan 15, 2008 | 584.32 | 585.36 | 576.08 | 582.24 | 613,575 | -11.76(-1.98%) |
Jan 14, 2008 | 592.56 | 595.76 | 587.20 | 594.00 | 279,812 | +9.28(+1.59%) |
Jan 11, 2008 | 586.96 | 589.92 | 582.00 | 584.72 | 396,737 | -7.44(-1.26%) |
Jan 10, 2008 | 592.96 | 597.28 | 588.08 | 592.16 | 550,362 | -9.84(-1.63%) |
Jan 09, 2008 | 605.20 | 618.16 | 602.00 | 602.00 | 617,450 | -6.48(-1.06%) |
Jan 08, 2008 | 613.68 | 616.56 | 606.16 | 608.48 | 325,600 | +4.48(+0.74%) |
Jan 07, 2008 | 616.56 | 616.56 | 597.36 | 604.00 | 549,187 | -14.48(-2.34%) |
Jan 04, 2008 | 621.60 | 622.48 | 613.64 | 618.48 | 518,175 | -8.48(-1.35%) |
Jan 03, 2008 | 629.04 | 632.72 | 622.32 | 626.96 | 626,025 | -0.80(-0.13%) |
Jan 02, 2008 | 619.04 | 630.50 | 617.68 | 627.76 | 555,037 | +21.68(+3.58%) |
Jan 01, 2008 | 609.68 | 611.28 | 598.48 | 606.08 | 316,712 | +0.00(+0.00%) |
Dec 31, 2007 | 609.68 | 611.28 | 598.48 | 606.08 | 316,712 | -1.04(-0.17%) |
Dec 28, 2007 | 615.04 | 618.52 | 605.68 | 607.12 | 301,012 | -2.88(-0.47%) |
Dec 27, 2007 | 610.16 | 617.76 | 606.72 | 610.00 | 330,775 | +2.72(+0.45%) |
Dec 26, 2007 | 604.80 | 609.76 | 602.24 | 607.28 | 255,950 | +15.68(+2.65%) |
Dec 24, 2007 | 587.44 | 591.79 | 584.32 | 591.60 | 60,437 | +1.20(+0.20%) |
Dec 21, 2007 | 580.16 | 592.32 | 578.56 | 590.40 | 306,900 | +13.60(+2.36%) |
Dec 20, 2007 | 575.84 | 582.80 | 573.12 | 576.80 | 192,487 | -0.40(-0.07%) |
Dec 19, 2007 | 572.80 | 582.80 | 570.40 | 577.20 | 288,075 | +8.32(+1.46%) |
Dec 18, 2007 | 586.64 | 586.64 | 563.12 | 568.88 | 347,487 | -6.24(-1.08%) |
Dec 17, 2007 | 572.88 | 575.84 | 567.28 | 575.12 | 249,987 | -2.96(-0.51%) |
Dec 14, 2007 | 578.80 | 583.52 | 573.44 | 578.08 | 270,551 | -7.28(-1.24%) |
Dec 13, 2007 | 589.28 | 592.08 | 580.72 | 585.36 | 546,302 | -5.84(-0.99%) |
Dec 12, 2007 | 574.32 | 597.52 | 572.64 | 591.20 | 672,912 | +29.12(+5.18%) |
Dec 11, 2007 | 562.16 | 570.32 | 558.40 | 562.08 | 400,817 | +7.20(+1.30%) |
Dec 10, 2007 | 560.88 | 565.36 | 549.20 | 554.88 | 443,013 | -0.56(-0.10%) |
Dec 07, 2007 | 560.24 | 560.24 | 548.16 | 555.44 | 425,523 | -12.72(-2.24%) |
Dec 06, 2007 | 548.24 | 570.32 | 547.84 | 568.16 | 515,508 | +18.64(+3.39%) |
Dec 05, 2007 | 564.32 | 568.00 | 546.40 | 549.52 | 654,365 | -5.68(-1.02%) |
Dec 04, 2007 | 554.48 | 557.60 | 549.52 | 555.20 | 349,375 | -10.40(-1.84%) |
Dec 03, 2007 | 553.28 | 566.48 | 548.48 | 565.60 | 622,092 | +6.32(+1.13%) |
Nov 30, 2007 | 561.28 | 573.12 | 556.64 | 559.28 | 726,604 | -13.84(-2.41%) |
Nov 29, 2007 | 577.36 | 587.04 | 568.80 | 573.12 | 514,647 | -1.28(-0.22%) |
Nov 28, 2007 | 596.56 | 597.44 | 568.56 | 574.40 | 645,075 | -20.00(-3.36%) |
Nov 27, 2007 | 597.84 | 600.32 | 592.50 | 594.40 | 523,508 | -15.60(-2.56%) |
Nov 26, 2007 | 611.28 | 617.92 | 607.11 | 610.00 | 300,807 | -4.08(-0.66%) |
Nov 23, 2007 | 611.20 | 617.76 | 609.68 | 614.08 | 77,319 | +2.56(+0.42%) |
Nov 21, 2007 | 620.00 | 620.72 | 605.76 | 611.52 | 483,202 | -7.20(-1.16%) |
Nov 20, 2007 | 602.08 | 620.00 | 600.32 | 618.72 | 392,368 | +22.80(+3.83%) |
Nov 19, 2007 | 594.00 | 596.48 | 585.76 | 595.92 | 341,748 | +4.72(+0.80%) |
Nov 16, 2007 | 588.48 | 593.04 | 585.76 | 591.20 | 426,712 | +12.80(+2.21%) |
Nov 15, 2007 | 577.76 | 580.88 | 568.64 | 578.40 | 426,629 | -2.40(-0.41%) |
Nov 14, 2007 | 575.12 | 584.80 | 574.16 | 580.80 | 315,093 | +13.36(+2.35%) |
Nov 13, 2007 | 579.68 | 581.92 | 560.24 | 567.44 | 625,197 | -14.72(-2.53%) |
Nov 12, 2007 | 584.48 | 590.48 | 581.92 | 582.16 | 470,331 | -16.00(-2.67%) |
Nov 09, 2007 | 594.32 | 600.80 | 590.56 | 598.16 | 470,718 | +5.52(+0.93%) |
Nov 08, 2007 | 606.24 | 608.48 | 592.64 | 592.64 | 360,912 | -3.20(-0.54%) |
Nov 07, 2007 | 607.52 | 610.56 | 589.60 | 595.84 | 671,101 | -6.88(-1.14%) |
Nov 06, 2007 | 598.00 | 603.36 | 594.96 | 602.72 | 363,758 | +14.40(+2.45%) |
Nov 05, 2007 | 586.32 | 596.80 | 583.60 | 588.32 | 299,732 | -6.48(-1.09%) |
Nov 02, 2007 | 585.76 | 595.36 | 582.72 | 594.80 | 339,362 | +17.44(+3.02%) |
Nov 01, 2007 | 585.28 | 585.36 | 571.36 | 577.36 | 632,600 | -8.80(-1.50%) |
Oct 31, 2007 | 568.64 | 587.44 | 564.40 | 586.16 | 795,775 | +29.84(+5.36%) |
Oct 30, 2007 | 572.32 | 573.52 | 556.32 | 556.32 | 515,437 | -23.68(-4.08%) |
Oct 29, 2007 | 572.56 | 581.20 | 568.64 | 580.00 | 416,487 | +10.64(+1.87%) |
Oct 26, 2007 | 569.20 | 570.16 | 562.00 | 569.36 | 363,675 | +8.40(+1.50%) |
Oct 25, 2007 | 548.32 | 561.44 | 546.48 | 560.96 | 403,775 | +17.12(+3.15%) |
Oct 24, 2007 | 527.76 | 543.91 | 527.20 | 543.84 | 311,675 | +17.20(+3.27%) |
Oct 23, 2007 | 536.24 | 537.20 | 525.76 | 526.64 | 285,812 | -5.68(-1.07%) |
Oct 22, 2007 | 533.28 | 538.85 | 527.76 | 532.32 | 625,950 | -4.80(-0.89%) |
Oct 19, 2007 | 540.72 | 542.48 | 534.56 | 537.12 | 681,375 | -8.24(-1.51%) |
Oct 18, 2007 | 538.24 | 547.20 | 536.08 | 545.36 | 316,237 | +12.32(+2.31%) |
Oct 17, 2007 | 537.28 | 542.72 | 531.04 | 533.04 | 751,512 | -2.80(-0.52%) |
Oct 16, 2007 | 529.68 | 538.48 | 528.00 | 535.84 | 499,787 | +8.72(+1.65%) |
Oct 15, 2007 | 520.00 | 527.84 | 518.16 | 527.12 | 261,850 | +15.12(+2.95%) |
Oct 12, 2007 | 508.64 | 513.92 | 507.28 | 512.00 | 175,875 | +3.28(+0.64%) |
Oct 11, 2007 | 503.68 | 512.64 | 502.40 | 508.72 | 259,550 | +9.52(+1.91%) |
Oct 10, 2007 | 492.56 | 499.36 | 489.60 | 499.20 | 190,237 | +8.00(+1.63%) |
Oct 09, 2007 | 485.92 | 496.72 | 485.60 | 491.20 | 388,687 | +5.12(+1.05%) |
Oct 08, 2007 | 491.36 | 492.48 | 481.52 | 486.08 | 181,000 | -12.16(-2.44%) |
Oct 05, 2007 | 496.80 | 501.12 | 494.68 | 498.24 | 168,837 | -2.64(-0.53%) |
Oct 04, 2007 | 487.04 | 502.00 | 484.72 | 500.88 | 248,262 | +10.56(+2.15%) |
Oct 03, 2007 | 494.32 | 496.56 | 488.80 | 490.32 | 165,375 | -2.72(-0.55%) |
Oct 02, 2007 | 488.40 | 493.20 | 484.56 | 493.04 | 239,087 | +0.32(+0.06%) |
Oct 01, 2007 | 498.16 | 499.52 | 488.08 | 492.72 | 308,850 | -7.68(-1.53%) |
Sep 28, 2007 | 511.68 | 514.00 | 499.36 | 500.40 | 334,712 | -7.12(-1.40%) |
Sep 27, 2007 | 501.04 | 509.76 | 498.72 | 507.52 | 354,650 | +13.92(+2.82%) |
Sep 26, 2007 | 493.28 | 495.84 | 481.44 | 493.60 | 407,700 | +5.04(+1.03%) |
Sep 25, 2007 | 488.48 | 490.48 | 484.72 | 488.56 | 286,450 | -6.00(-1.21%) |
Sep 24, 2007 | 495.84 | 500.80 | 493.12 | 494.56 | 193,200 | -2.56(-0.51%) |
Sep 21, 2007 | 502.24 | 504.88 | 494.40 | 497.12 | 352,400 | -4.08(-0.81%) |
Sep 20, 2007 | 495.28 | 502.24 | 492.32 | 501.20 | 206,500 | +6.64(+1.34%) |
Sep 19, 2007 | 495.44 | 497.92 | 489.44 | 494.56 | 485,125 | -1.84(-0.37%) |
Sep 18, 2007 | 485.12 | 497.28 | 483.68 | 496.40 | 375,437 | +11.04(+2.27%) |
Sep 17, 2007 | 478.16 | 486.72 | 477.52 | 485.36 | 269,662 | +7.04(+1.47%) |
Sep 14, 2007 | 480.96 | 484.56 | 476.24 | 478.32 | 445,875 | -3.04(-0.63%) |
Sep 13, 2007 | 478.64 | 482.96 | 477.04 | 481.36 | 221,037 | +1.36(+0.28%) |
Sep 12, 2007 | 473.68 | 482.40 | 472.96 | 480.00 | 498,450 | +8.32(+1.76%) |
Sep 11, 2007 | 467.44 | 472.24 | 463.60 | 471.68 | 592,450 | +1.36(+0.29%) |
Sep 10, 2007 | 457.76 | 472.24 | 457.36 | 470.32 | 387,300 | +8.24(+1.78%) |
Sep 07, 2007 | 460.40 | 464.00 | 456.80 | 462.08 | 534,737 | +1.04(+0.23%) |
Sep 06, 2007 | 463.60 | 467.52 | 454.96 | 461.04 | 523,125 | +2.96(+0.65%) |
Sep 05, 2007 | 452.08 | 458.48 | 451.68 | 458.08 | 141,537 | +4.08(+0.90%) |