Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 438.72 | 452.48 | 429.12 | 440.96 | 1,220 | +2.24(+0.51%) |
Nov 29, 2007 | 450.56 | 460.48 | 430.40 | 438.72 | 1,858 | -13.76(-3.04%) |
Nov 28, 2007 | 427.84 | 455.36 | 427.84 | 452.48 | 1,927 | +13.44(+3.06%) |
Nov 27, 2007 | 443.52 | 459.84 | 435.84 | 439.04 | 596 | -1.92(-0.44%) |
Nov 26, 2007 | 455.68 | 467.84 | 430.40 | 440.96 | 1,163 | -14.72(-3.23%) |
Nov 23, 2007 | 447.04 | 455.68 | 445.12 | 455.68 | 681 | +8.96(+2.01%) |
Nov 21, 2007 | 444.80 | 450.13 | 417.28 | 446.72 | 1,706 | -1.28(-0.29%) |
Nov 20, 2007 | 433.92 | 459.52 | 418.24 | 448.00 | 3,188 | +15.36(+3.55%) |
Nov 19, 2007 | 451.20 | 452.80 | 432.32 | 432.64 | 1,413 | -22.08(-4.86%) |
Nov 16, 2007 | 481.28 | 485.12 | 451.20 | 454.72 | 2,018 | -11.52(-2.47%) |
Nov 15, 2007 | 466.56 | 480.96 | 464.32 | 466.24 | 1,310 | -1.92(-0.41%) |
Nov 14, 2007 | 500.80 | 503.36 | 465.60 | 468.16 | 2,238 | -12.48(-2.60%) |
Nov 13, 2007 | 475.52 | 493.44 | 447.04 | 480.64 | 2,659 | +5.12(+1.08%) |
Nov 12, 2007 | 485.76 | 488.64 | 475.52 | 475.52 | 2,101 | -23.04(-4.62%) |
Nov 09, 2007 | 521.28 | 528.64 | 498.56 | 498.56 | 1,198 | -22.40(-4.30%) |
Nov 08, 2007 | 507.20 | 520.96 | 505.92 | 520.96 | 1,132 | +11.52(+2.26%) |
Nov 07, 2007 | 512.64 | 513.28 | 507.52 | 509.44 | 1,029 | -6.08(-1.18%) |
Nov 06, 2007 | 510.08 | 517.12 | 507.84 | 515.52 | 768 | -8.32(-1.59%) |
Nov 05, 2007 | 508.16 | 527.04 | 508.16 | 523.84 | 2,693 | +12.48(+2.44%) |
Nov 02, 2007 | 539.84 | 539.84 | 508.48 | 511.36 | 2,464 | -25.28(-4.71%) |
Nov 01, 2007 | 544.00 | 549.44 | 513.92 | 536.64 | 2,304 | -5.12(-0.95%) |
Oct 31, 2007 | 528.00 | 544.00 | 528.00 | 541.76 | 831 | +15.04(+2.86%) |
Oct 30, 2007 | 513.28 | 526.72 | 512.00 | 526.72 | 1,021 | +13.44(+2.62%) |
Oct 29, 2007 | 527.04 | 527.04 | 511.36 | 513.28 | 1,151 | -7.36(-1.41%) |
Oct 26, 2007 | 534.40 | 534.40 | 512.00 | 520.64 | 1,021 | -5.76(-1.09%) |
Oct 25, 2007 | 526.40 | 530.56 | 521.60 | 526.40 | 759 | -1.28(-0.24%) |
Oct 24, 2007 | 513.92 | 527.68 | 512.00 | 527.68 | 745 | +14.08(+2.74%) |
Oct 23, 2007 | 530.56 | 538.56 | 513.28 | 513.60 | 1,084 | -16.64(-3.14%) |
Oct 22, 2007 | 520.00 | 538.56 | 520.00 | 530.24 | 846 | +5.76(+1.10%) |
Oct 19, 2007 | 534.40 | 534.40 | 520.32 | 524.48 | 1,520 | -8.32(-1.56%) |
Oct 18, 2007 | 532.16 | 541.44 | 528.96 | 532.80 | 930 | +1.60(+0.30%) |
Oct 17, 2007 | 544.00 | 544.00 | 528.64 | 531.20 | 1,351 | -4.48(-0.84%) |
Oct 16, 2007 | 548.80 | 549.44 | 535.36 | 535.68 | 1,310 | -5.44(-1.01%) |
Oct 15, 2007 | 557.76 | 561.60 | 537.92 | 541.12 | 2,227 | -15.04(-2.70%) |
Oct 12, 2007 | 552.96 | 560.00 | 540.16 | 556.16 | 1,005 | +5.44(+0.99%) |
Oct 11, 2007 | 557.12 | 567.36 | 544.00 | 550.72 | 1,246 | -4.16(-0.75%) |
Oct 10, 2007 | 569.60 | 578.24 | 554.88 | 554.88 | 1,728 | -8.64(-1.53%) |
Oct 09, 2007 | 565.12 | 580.48 | 554.24 | 563.52 | 2,873 | +14.40(+2.62%) |
Oct 08, 2007 | 512.64 | 560.64 | 509.76 | 549.12 | 5,414 | +38.08(+7.45%) |
Oct 05, 2007 | 508.48 | 523.58 | 505.92 | 511.04 | 962 | +0.00(+0.00%) |
Oct 04, 2007 | 508.16 | 512.00 | 496.32 | 511.04 | 1,337 | +8.32(+1.65%) |
Oct 03, 2007 | 501.44 | 509.12 | 497.54 | 502.72 | 1,330 | -4.48(-0.88%) |
Oct 02, 2007 | 502.40 | 521.28 | 497.28 | 507.20 | 2,259 | +5.44(+1.08%) |
Oct 01, 2007 | 521.92 | 530.88 | 491.52 | 501.76 | 2,334 | -18.56(-3.57%) |
Sep 28, 2007 | 530.88 | 535.04 | 517.76 | 520.32 | 997 | -12.16(-2.28%) |
Sep 27, 2007 | 504.00 | 556.16 | 504.00 | 532.48 | 3,201 | +28.48(+5.65%) |
Sep 26, 2007 | 530.56 | 531.20 | 498.56 | 504.00 | 6,097 | -23.68(-4.49%) |
Sep 25, 2007 | 551.68 | 551.68 | 525.44 | 527.68 | 2,122 | -20.16(-3.68%) |
Sep 24, 2007 | 549.44 | 555.20 | 544.00 | 547.84 | 1,698 | -2.56(-0.47%) |
Sep 21, 2007 | 560.00 | 570.88 | 544.32 | 550.40 | 2,168 | -19.84(-3.48%) |
Sep 20, 2007 | 578.24 | 579.52 | 563.52 | 570.24 | 696 | -10.88(-1.87%) |
Sep 19, 2007 | 576.64 | 590.72 | 569.92 | 581.12 | 877 | +3.52(+0.61%) |
Sep 18, 2007 | 563.84 | 600.00 | 562.56 | 577.60 | 1,052 | +16.83(+3.00%) |
Sep 17, 2007 | 565.76 | 576.96 | 560.00 | 560.77 | 1,405 | -10.43(-1.83%) |
Sep 14, 2007 | 561.92 | 577.92 | 561.92 | 571.20 | 1,364 | +3.52(+0.62%) |
Sep 13, 2007 | 580.16 | 580.16 | 563.20 | 567.68 | 1,019 | -8.32(-1.44%) |
Sep 12, 2007 | 578.24 | 582.72 | 567.36 | 576.00 | 906 | +1.60(+0.28%) |
Sep 11, 2007 | 572.80 | 585.92 | 570.88 | 574.40 | 664 | -1.60(-0.28%) |
Sep 10, 2007 | 588.48 | 596.16 | 571.20 | 576.00 | 1,398 | -7.04(-1.21%) |
Sep 07, 2007 | 582.40 | 590.72 | 564.48 | 583.04 | 1,348 | -0.83(-0.14%) |
Sep 06, 2007 | 611.52 | 611.52 | 582.40 | 583.87 | 1,087 | -23.81(-3.92%) |
Sep 05, 2007 | 606.40 | 619.20 | 600.00 | 607.68 | 1,089 | -6.40(-1.04%) |
Sep 04, 2007 | 603.20 | 624.00 | 603.20 | 614.08 | 2,472 | +5.12(+0.84%) |
Aug 31, 2007 | 616.00 | 619.20 | 601.28 | 608.96 | 1,550 | -5.44(-0.89%) |
Aug 30, 2007 | 617.92 | 624.64 | 597.12 | 614.40 | 1,243 | +0.32(+0.05%) |
Aug 29, 2007 | 593.60 | 631.68 | 585.28 | 614.08 | 2,642 | +15.68(+2.62%) |
Aug 28, 2007 | 625.60 | 638.40 | 585.92 | 598.40 | 1,284 | -35.20(-5.56%) |
Aug 27, 2007 | 614.40 | 641.60 | 612.48 | 633.60 | 1,799 | +19.20(+3.13%) |
Aug 24, 2007 | 606.72 | 634.88 | 606.72 | 614.40 | 1,429 | +2.88(+0.47%) |
Aug 23, 2007 | 593.92 | 614.72 | 576.64 | 611.52 | 1,632 | +46.72(+8.27%) |
Aug 22, 2007 | 576.00 | 585.92 | 561.60 | 564.80 | 1,738 | -12.48(-2.16%) |
Aug 21, 2007 | 579.20 | 592.32 | 566.08 | 577.28 | 1,870 | +2.88(+0.50%) |
Aug 20, 2007 | 569.60 | 580.48 | 566.72 | 574.40 | 892 | +6.40(+1.13%) |
Aug 17, 2007 | 566.72 | 581.12 | 566.72 | 568.00 | 1,538 | +7.36(+1.31%) |
Aug 16, 2007 | 575.68 | 576.64 | 558.40 | 560.64 | 1,279 | -12.16(-2.12%) |
Aug 15, 2007 | 567.04 | 580.48 | 566.72 | 572.80 | 665 | +5.44(+0.96%) |
Aug 14, 2007 | 578.88 | 584.00 | 565.12 | 567.36 | 1,345 | -11.52(-1.99%) |
Aug 13, 2007 | 578.88 | 594.56 | 578.88 | 578.88 | 1,532 | -0.32(-0.06%) |
Aug 10, 2007 | 587.52 | 592.00 | 579.20 | 579.20 | 905 | -8.00(-1.36%) |
Aug 09, 2007 | 605.44 | 606.40 | 587.20 | 587.20 | 1,446 | -19.20(-3.17%) |
Aug 08, 2007 | 595.84 | 607.36 | 584.00 | 606.40 | 2,252 | +13.12(+2.21%) |
Aug 07, 2007 | 593.60 | 601.92 | 589.12 | 593.28 | 1,184 | -8.96(-1.49%) |
Aug 06, 2007 | 625.60 | 639.36 | 572.80 | 602.24 | 4,334 | -28.16(-4.47%) |
Aug 03, 2007 | 632.64 | 645.12 | 620.48 | 630.40 | 1,013 | +3.52(+0.56%) |
Aug 02, 2007 | 625.44 | 629.44 | 611.52 | 626.88 | 1,973 | -9.92(-1.56%) |
Aug 01, 2007 | 638.08 | 638.40 | 614.08 | 636.80 | 5,746 | +0.00(+0.00%) |
Jul 31, 2007 | 631.36 | 636.80 | 620.48 | 636.80 | 1,702 | +6.08(+0.96%) |
Jul 30, 2007 | 640.32 | 650.24 | 616.00 | 630.72 | 1,357 | -23.36(-3.57%) |
Jul 27, 2007 | 662.40 | 662.40 | 643.20 | 654.08 | 469 | -17.92(-2.67%) |
Jul 26, 2007 | 677.12 | 692.48 | 659.20 | 672.00 | 1,519 | -3.20(-0.47%) |
Jul 25, 2007 | 721.92 | 721.92 | 655.04 | 675.20 | 2,110 | -43.84(-6.10%) |
Jul 24, 2007 | 724.16 | 738.88 | 718.72 | 719.04 | 963 | -15.04(-2.05%) |
Jul 23, 2007 | 731.20 | 735.68 | 728.00 | 734.08 | 317 | +9.28(+1.28%) |
Jul 20, 2007 | 733.76 | 733.76 | 723.20 | 724.80 | 704 | -3.84(-0.53%) |
Jul 19, 2007 | 726.08 | 735.68 | 725.76 | 728.64 | 697 | +6.40(+0.89%) |
Jul 18, 2007 | 708.80 | 728.96 | 708.80 | 722.24 | 830 | +10.24(+1.44%) |
Jul 17, 2007 | 710.72 | 713.28 | 704.00 | 712.00 | 753 | +7.68(+1.09%) |
Jul 16, 2007 | 706.56 | 708.80 | 699.52 | 704.32 | 546 | +3.52(+0.50%) |
Jul 13, 2007 | 699.20 | 707.84 | 696.00 | 700.80 | 1,034 | +2.88(+0.41%) |
Jul 12, 2007 | 695.04 | 700.80 | 693.44 | 697.92 | 423 | -1.60(-0.23%) |
Jul 11, 2007 | 696.96 | 706.56 | 694.40 | 699.52 | 854 | +0.32(+0.05%) |
Jul 10, 2007 | 716.80 | 733.12 | 697.28 | 699.20 | 1,945 | +2.88(+0.41%) |
Jul 09, 2007 | 703.36 | 731.52 | 696.00 | 696.32 | 1,024 | -12.16(-1.72%) |
Jul 06, 2007 | 712.96 | 712.96 | 700.80 | 708.48 | 295 | +0.64(+0.09%) |
Jul 05, 2007 | 688.64 | 709.12 | 686.72 | 707.84 | 1,074 | +17.52(+2.54%) |
Jul 03, 2007 | 700.48 | 702.08 | 685.76 | 690.32 | 408 | -16.56(-2.34%) |
Jul 02, 2007 | 717.76 | 717.76 | 704.32 | 706.88 | 355 | -5.12(-0.72%) |
Jun 29, 2007 | 710.08 | 712.00 | 699.52 | 712.00 | 1,716 | +13.12(+1.88%) |
Jun 28, 2007 | 696.32 | 706.24 | 691.52 | 698.88 | 579 | +8.00(+1.16%) |
Jun 27, 2007 | 678.08 | 693.12 | 675.20 | 690.88 | 479 | +15.68(+2.32%) |
Jun 26, 2007 | 690.24 | 714.88 | 673.60 | 675.20 | 1,097 | -20.80(-2.99%) |
Jun 25, 2007 | 697.28 | 718.72 | 692.80 | 696.00 | 1,082 | -1.28(-0.18%) |
Jun 22, 2007 | 742.40 | 747.84 | 694.08 | 697.28 | 2,548 | -11.20(-1.58%) |
Jun 21, 2007 | 706.24 | 710.72 | 705.60 | 708.48 | 159 | +0.83(+0.12%) |
Jun 20, 2007 | 701.12 | 712.00 | 696.00 | 707.65 | 265 | +1.73(+0.24%) |
Jun 19, 2007 | 715.20 | 716.16 | 705.92 | 705.92 | 403 | -6.08(-0.85%) |
Jun 18, 2007 | 704.96 | 713.28 | 702.72 | 712.00 | 378 | +3.84(+0.54%) |
Jun 15, 2007 | 716.48 | 716.48 | 705.33 | 708.16 | 250 | -1.28(-0.18%) |
Jun 14, 2007 | 704.00 | 713.60 | 703.68 | 709.44 | 303 | +6.40(+0.91%) |
Jun 13, 2007 | 713.92 | 713.92 | 695.36 | 703.04 | 1,040 | -2.56(-0.36%) |
Jun 12, 2007 | 704.00 | 713.60 | 693.44 | 705.60 | 787 | +4.48(+0.64%) |
Jun 11, 2007 | 705.60 | 709.44 | 697.60 | 701.12 | 1,432 | +4.16(+0.60%) |
Jun 08, 2007 | 705.60 | 712.18 | 688.96 | 696.96 | 669 | -14.08(-1.98%) |
Jun 07, 2007 | 705.92 | 725.44 | 692.16 | 711.04 | 998 | -1.92(-0.27%) |
Jun 06, 2007 | 702.08 | 714.24 | 686.88 | 712.96 | 1,288 | +19.20(+2.77%) |
Jun 05, 2007 | 720.00 | 720.64 | 693.12 | 693.76 | 1,268 | -22.40(-3.13%) |
Jun 04, 2007 | 700.80 | 727.60 | 699.52 | 716.16 | 1,136 | +17.60(+2.52%) |
Jun 01, 2007 | 689.28 | 700.48 | 672.32 | 698.56 | 1,596 | +16.32(+2.39%) |
May 31, 2007 | 680.64 | 685.76 | 663.04 | 682.24 | 1,763 | +8.00(+1.19%) |
May 30, 2007 | 640.00 | 685.76 | 640.00 | 674.24 | 2,102 | +30.08(+4.67%) |
May 29, 2007 | 640.00 | 655.04 | 640.00 | 644.16 | 356 | +0.96(+0.15%) |
May 25, 2007 | 633.60 | 647.36 | 633.60 | 643.20 | 510 | +4.80(+0.75%) |
May 24, 2007 | 635.84 | 641.60 | 635.20 | 638.40 | 675 | -1.60(-0.25%) |
May 23, 2007 | 631.04 | 645.12 | 631.04 | 640.00 | 638 | +3.52(+0.55%) |
May 22, 2007 | 644.16 | 644.16 | 636.16 | 636.48 | 409 | -4.16(-0.65%) |
May 21, 2007 | 627.20 | 641.92 | 627.20 | 640.64 | 732 | +8.64(+1.37%) |
May 18, 2007 | 616.64 | 632.00 | 616.64 | 632.00 | 290 | +15.36(+2.49%) |
May 17, 2007 | 607.36 | 618.56 | 597.76 | 616.64 | 579 | +9.92(+1.64%) |
May 16, 2007 | 609.60 | 611.52 | 595.20 | 606.72 | 647 | -3.84(-0.63%) |
May 15, 2007 | 636.16 | 636.16 | 606.08 | 610.56 | 1,083 | -27.52(-4.31%) |
May 14, 2007 | 625.60 | 640.00 | 618.24 | 638.08 | 603 | +9.28(+1.48%) |
May 11, 2007 | 625.92 | 628.80 | 618.24 | 628.80 | 315 | +3.84(+0.61%) |
May 10, 2007 | 643.20 | 643.20 | 624.96 | 624.96 | 606 | -14.08(-2.20%) |
May 09, 2007 | 647.68 | 649.60 | 630.72 | 639.04 | 841 | -16.00(-2.44%) |
May 08, 2007 | 647.04 | 655.68 | 640.32 | 655.04 | 474 | +12.16(+1.89%) |
May 07, 2007 | 647.04 | 649.60 | 640.32 | 642.88 | 1,399 | -4.48(-0.69%) |
May 04, 2007 | 635.84 | 647.36 | 632.96 | 647.36 | 5,418 | +12.81(+2.02%) |
May 03, 2007 | 618.88 | 634.55 | 618.24 | 634.55 | 450 | +15.67(+2.53%) |
May 02, 2007 | 615.04 | 618.88 | 611.84 | 618.88 | 1,180 | +3.52(+0.57%) |
May 01, 2007 | 608.32 | 615.36 | 602.88 | 615.36 | 942 | +5.44(+0.89%) |
Apr 30, 2007 | 608.32 | 614.40 | 600.32 | 609.92 | 964 | -2.56(-0.42%) |
Apr 27, 2007 | 603.84 | 613.44 | 603.84 | 612.48 | 1,275 | +8.64(+1.43%) |
Apr 26, 2007 | 575.36 | 604.16 | 563.84 | 603.84 | 2,780 | +40.64(+7.22%) |
Apr 25, 2007 | 561.92 | 564.48 | 555.52 | 563.20 | 1,248 | +6.43(+1.16%) |
Apr 24, 2007 | 565.76 | 571.84 | 555.20 | 556.77 | 1,155 | -13.47(-2.36%) |
Apr 23, 2007 | 568.64 | 579.52 | 555.84 | 570.24 | 2,819 | +8.32(+1.48%) |
Apr 20, 2007 | 567.04 | 570.24 | 561.60 | 561.92 | 347 | -7.68(-1.35%) |
Apr 19, 2007 | 562.88 | 571.52 | 562.88 | 569.60 | 371 | +1.60(+0.28%) |
Apr 18, 2007 | 583.68 | 585.60 | 568.00 | 568.00 | 490 | -13.44(-2.31%) |
Apr 17, 2007 | 564.80 | 581.44 | 564.80 | 581.44 | 1,564 | +13.44(+2.37%) |
Apr 16, 2007 | 566.40 | 571.84 | 566.08 | 568.00 | 735 | -2.24(-0.39%) |
Apr 13, 2007 | 559.68 | 570.88 | 559.68 | 570.24 | 339 | +7.36(+1.31%) |
Apr 12, 2007 | 568.96 | 568.96 | 561.60 | 562.88 | 779 | -4.16(-0.73%) |
Apr 11, 2007 | 568.00 | 570.88 | 564.48 | 567.04 | 301 | -1.28(-0.23%) |
Apr 10, 2007 | 568.00 | 568.96 | 567.68 | 568.32 | 255 | +1.28(+0.23%) |
Apr 09, 2007 | 563.20 | 568.32 | 563.20 | 567.04 | 579 | +6.08(+1.08%) |
Apr 05, 2007 | 563.20 | 563.20 | 558.72 | 560.96 | 607 | +3.52(+0.63%) |
Apr 04, 2007 | 557.44 | 561.60 | 556.80 | 557.44 | 512 | -1.60(-0.29%) |
Apr 03, 2007 | 554.56 | 563.20 | 554.56 | 559.04 | 2,488 | +4.80(+0.87%) |
Apr 02, 2007 | 581.44 | 581.44 | 552.64 | 554.24 | 1,388 | -24.64(-4.26%) |
Mar 30, 2007 | 561.92 | 578.88 | 561.92 | 578.88 | 374 | +13.76(+2.43%) |
Mar 29, 2007 | 576.00 | 580.80 | 563.84 | 565.12 | 291 | -13.44(-2.32%) |
Mar 28, 2007 | 580.16 | 582.40 | 576.64 | 578.56 | 526 | -4.80(-0.82%) |
Mar 27, 2007 | 582.08 | 586.88 | 581.12 | 583.36 | 267 | -1.92(-0.33%) |
Mar 26, 2007 | 586.88 | 587.20 | 584.00 | 585.28 | 214 | +0.96(+0.16%) |
Mar 23, 2007 | 586.88 | 588.80 | 581.12 | 584.32 | 406 | -6.72(-1.14%) |
Mar 22, 2007 | 592.00 | 594.88 | 589.12 | 591.04 | 2,191 | -0.64(-0.11%) |
Mar 21, 2007 | 588.48 | 592.00 | 586.56 | 591.68 | 346 | +2.88(+0.49%) |
Mar 20, 2007 | 580.80 | 590.08 | 580.80 | 588.80 | 557 | +6.08(+1.04%) |
Mar 19, 2007 | 583.68 | 588.48 | 582.40 | 582.72 | 202 | -5.12(-0.87%) |
Mar 16, 2007 | 584.64 | 588.80 | 584.00 | 587.84 | 1,245 | +4.80(+0.82%) |
Mar 15, 2007 | 577.60 | 583.04 | 574.08 | 583.04 | 1,900 | +8.64(+1.50%) |
Mar 14, 2007 | 573.44 | 574.40 | 561.28 | 574.40 | 1,115 | -8.00(-1.37%) |
Mar 13, 2007 | 588.16 | 587.84 | 568.96 | 582.40 | 2,429 | -5.76(-0.98%) |
Mar 12, 2007 | 583.68 | 588.16 | 580.80 | 588.16 | 635 | +6.08(+1.04%) |
Mar 09, 2007 | 581.12 | 586.56 | 579.52 | 582.08 | 412 | +2.88(+0.50%) |
Mar 08, 2007 | 576.96 | 590.40 | 576.96 | 579.20 | 1,511 | -0.64(-0.11%) |
Mar 07, 2007 | 576.32 | 580.80 | 576.00 | 579.84 | 1,048 | -0.64(-0.11%) |
Mar 06, 2007 | 575.04 | 582.08 | 574.08 | 580.48 | 414 | +5.12(+0.89%) |
Mar 05, 2007 | 580.16 | 587.20 | 575.36 | 575.36 | 1,736 | -10.24(-1.75%) |
Mar 02, 2007 | 579.84 | 586.88 | 579.52 | 585.60 | 1,195 | +9.60(+1.67%) |
Mar 01, 2007 | 579.52 | 581.76 | 531.20 | 576.00 | 8,568 | -18.56(-3.12%) |
Feb 28, 2007 | 595.84 | 618.56 | 594.56 | 594.56 | 2,097 | +1.92(+0.32%) |
Feb 27, 2007 | 599.36 | 607.68 | 579.84 | 592.64 | 2,189 | -8.00(-1.33%) |
Feb 26, 2007 | 594.56 | 600.64 | 591.68 | 600.64 | 644 | +0.32(+0.05%) |
Feb 23, 2007 | 598.40 | 601.92 | 593.92 | 600.32 | 627 | -2.24(-0.37%) |
Feb 22, 2007 | 595.84 | 602.56 | 593.28 | 602.56 | 346 | +2.88(+0.48%) |
Feb 21, 2007 | 594.56 | 599.68 | 594.24 | 599.68 | 233 | +5.44(+0.92%) |
Feb 20, 2007 | 592.00 | 595.84 | 588.16 | 594.24 | 1,437 | +2.24(+0.38%) |
Feb 16, 2007 | 584.64 | 592.00 | 584.00 | 592.00 | 740 | +3.52(+0.60%) |
Feb 15, 2007 | 586.88 | 590.40 | 586.88 | 588.48 | 313 | -0.32(-0.05%) |
Feb 14, 2007 | 591.36 | 593.60 | 587.84 | 588.80 | 1,098 | -3.20(-0.54%) |
Feb 13, 2007 | 591.36 | 592.00 | 588.80 | 592.00 | 351 | +1.92(+0.33%) |
Feb 12, 2007 | 592.00 | 592.00 | 584.32 | 590.08 | 323 | +6.08(+1.04%) |
Feb 09, 2007 | 585.60 | 589.76 | 581.76 | 584.00 | 2,378 | +2.56(+0.44%) |
Feb 08, 2007 | 576.00 | 583.02 | 573.44 | 581.44 | 519 | +4.48(+0.78%) |
Feb 07, 2007 | 571.52 | 584.00 | 570.56 | 576.96 | 2,212 | +6.40(+1.12%) |
Feb 06, 2007 | 570.56 | 573.44 | 560.96 | 570.56 | 610 | -3.20(-0.56%) |
Feb 05, 2007 | 589.12 | 589.12 | 568.64 | 573.76 | 511 | -15.04(-2.55%) |
Feb 02, 2007 | 579.84 | 588.80 | 573.76 | 588.80 | 762 | +6.08(+1.04%) |
Feb 01, 2007 | 571.20 | 583.36 | 571.20 | 582.72 | 1,357 | +7.04(+1.22%) |
Jan 31, 2007 | 565.76 | 575.68 | 564.80 | 575.68 | 1,899 | +9.92(+1.75%) |
Jan 30, 2007 | 554.88 | 565.76 | 554.56 | 565.76 | 282 | +10.24(+1.84%) |
Jan 29, 2007 | 540.48 | 555.52 | 534.72 | 555.52 | 797 | +9.92(+1.82%) |
Jan 26, 2007 | 537.28 | 545.60 | 533.60 | 545.60 | 418 | +3.20(+0.59%) |
Jan 25, 2007 | 553.60 | 553.60 | 538.56 | 542.40 | 411 | -7.04(-1.28%) |
Jan 24, 2007 | 549.07 | 552.00 | 546.88 | 549.44 | 295 | +5.44(+1.00%) |
Jan 23, 2007 | 544.96 | 544.96 | 541.44 | 544.00 | 617 | -1.60(-0.29%) |
Jan 22, 2007 | 544.64 | 545.60 | 542.08 | 545.60 | 1,160 | +0.96(+0.18%) |
Jan 19, 2007 | 553.92 | 556.80 | 534.40 | 544.64 | 1,543 | -12.16(-2.18%) |
Jan 18, 2007 | 570.56 | 581.44 | 556.48 | 556.80 | 784 | -9.28(-1.64%) |
Jan 17, 2007 | 550.08 | 566.08 | 549.76 | 566.08 | 1,693 | +15.68(+2.85%) |
Jan 16, 2007 | 546.88 | 552.00 | 543.36 | 550.40 | 2,434 | +5.12(+0.94%) |
Jan 12, 2007 | 524.80 | 545.60 | 524.80 | 545.28 | 2,198 | +15.68(+2.96%) |
Jan 11, 2007 | 524.16 | 529.60 | 522.24 | 529.60 | 406 | +0.96(+0.18%) |
Jan 10, 2007 | 528.00 | 528.64 | 525.12 | 528.64 | 443 | +0.64(+0.12%) |
Jan 09, 2007 | 522.24 | 528.00 | 522.24 | 528.00 | 276 | +1.28(+0.24%) |
Jan 08, 2007 | 519.68 | 527.68 | 519.68 | 526.72 | 217 | +0.32(+0.06%) |
Jan 05, 2007 | 527.04 | 527.04 | 520.32 | 526.40 | 229 | +2.56(+0.49%) |
Jan 04, 2007 | 528.64 | 528.64 | 518.72 | 523.84 | 611 | -5.44(-1.03%) |
Jan 03, 2007 | 531.20 | 532.48 | 526.40 | 529.28 | 372 | +1.60(+0.30%) |
Dec 29, 2006 | 520.96 | 528.00 | 519.04 | 527.68 | 651 | +1.92(+0.37%) |
Dec 28, 2006 | 523.52 | 527.04 | 522.88 | 525.76 | 106 | -1.92(-0.36%) |
Dec 27, 2006 | 522.88 | 528.00 | 522.88 | 527.68 | 101 | +0.64(+0.12%) |
Dec 26, 2006 | 515.20 | 527.04 | 515.20 | 527.04 | 389 | +9.60(+1.86%) |
Dec 22, 2006 | 516.80 | 520.00 | 516.80 | 517.44 | 137 | -2.56(-0.49%) |
Dec 21, 2006 | 516.48 | 522.56 | 516.48 | 520.00 | 317 | +3.20(+0.62%) |
Dec 20, 2006 | 512.00 | 518.40 | 512.00 | 516.80 | 1,079 | +2.24(+0.44%) |
Dec 19, 2006 | 523.52 | 524.80 | 513.28 | 514.56 | 676 | -11.20(-2.13%) |
Dec 18, 2006 | 527.36 | 527.36 | 520.96 | 525.76 | 552 | -0.64(-0.12%) |
Dec 15, 2006 | 523.52 | 528.64 | 521.60 | 526.40 | 1,130 | +1.60(+0.30%) |
Dec 14, 2006 | 532.48 | 532.48 | 524.80 | 524.80 | 793 | -6.72(-1.26%) |
Dec 13, 2006 | 530.88 | 533.44 | 530.88 | 531.52 | 600 | -2.56(-0.48%) |
Dec 12, 2006 | 540.16 | 540.16 | 533.12 | 534.08 | 390 | -0.32(-0.06%) |
Dec 11, 2006 | 537.92 | 537.92 | 533.76 | 534.40 | 226 | +0.00(+0.00%) |
Dec 08, 2006 | 528.64 | 537.28 | 528.64 | 534.40 | 667 | +3.20(+0.60%) |
Dec 07, 2006 | 530.24 | 532.80 | 530.24 | 531.20 | 549 | -1.60(-0.30%) |
Dec 06, 2006 | 529.92 | 532.80 | 527.31 | 532.80 | 1,074 | +2.56(+0.48%) |
Dec 05, 2006 | 534.72 | 534.72 | 529.60 | 530.24 | 998 | -4.16(-0.78%) |
Dec 04, 2006 | 534.40 | 536.96 | 530.88 | 534.40 | 360 | +4.48(+0.85%) |