Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2007 | 447.68 | 454.40 | 447.44 | 454.00 | 127,787 | +7.76(+1.74%) |
Aug 31, 2007 | 448.24 | 449.28 | 444.32 | 446.24 | 128,575 | +2.24(+0.50%) |
Aug 30, 2007 | 442.00 | 445.12 | 439.36 | 444.00 | 161,425 | -0.40(-0.09%) |
Aug 29, 2007 | 436.00 | 444.40 | 436.00 | 444.40 | 270,000 | +12.16(+2.81%) |
Aug 28, 2007 | 434.16 | 436.08 | 429.76 | 432.24 | 237,512 | -2.40(-0.55%) |
Aug 27, 2007 | 426.40 | 435.44 | 423.68 | 434.64 | 188,387 | +5.52(+1.29%) |
Aug 24, 2007 | 423.76 | 430.16 | 423.28 | 429.12 | 274,250 | +7.92(+1.88%) |
Aug 23, 2007 | 421.04 | 422.16 | 416.48 | 421.20 | 185,012 | +2.40(+0.57%) |
Aug 22, 2007 | 421.60 | 424.16 | 414.08 | 418.80 | 395,262 | -0.64(-0.15%) |
Aug 21, 2007 | 426.88 | 431.36 | 415.68 | 419.44 | 507,225 | -8.88(-2.07%) |
Aug 20, 2007 | 427.12 | 429.44 | 421.84 | 428.32 | 307,000 | -3.92(-0.91%) |
Aug 17, 2007 | 434.40 | 437.92 | 430.00 | 432.24 | 608,650 | +3.60(+0.84%) |
Aug 16, 2007 | 438.64 | 438.64 | 421.84 | 428.64 | 556,112 | -12.40(-2.81%) |
Aug 15, 2007 | 437.68 | 445.92 | 435.84 | 441.04 | 269,350 | +7.20(+1.66%) |
Aug 14, 2007 | 433.44 | 434.72 | 428.32 | 433.84 | 296,687 | +3.04(+0.71%) |
Aug 13, 2007 | 435.60 | 438.80 | 426.96 | 430.80 | 300,475 | +1.68(+0.39%) |
Aug 10, 2007 | 422.72 | 430.48 | 421.52 | 429.12 | 256,750 | -1.12(-0.26%) |
Aug 09, 2007 | 425.84 | 433.12 | 424.72 | 430.24 | 273,287 | -3.92(-0.90%) |
Aug 08, 2007 | 433.28 | 439.60 | 432.08 | 434.16 | 416,325 | -0.72(-0.17%) |
Aug 07, 2007 | 432.32 | 436.96 | 428.24 | 434.88 | 542,325 | +1.28(+0.30%) |
Aug 06, 2007 | 444.00 | 444.72 | 431.04 | 433.60 | 502,675 | -18.40(-4.07%) |
Aug 03, 2007 | 453.60 | 461.60 | 451.76 | 452.00 | 263,962 | -9.60(-2.08%) |
Aug 02, 2007 | 460.56 | 465.68 | 458.72 | 461.60 | 390,500 | -0.48(-0.10%) |
Aug 01, 2007 | 468.00 | 473.60 | 457.52 | 462.08 | 572,325 | -6.16(-1.32%) |
Jul 31, 2007 | 464.00 | 470.64 | 462.80 | 468.24 | 283,850 | +8.24(+1.79%) |
Jul 30, 2007 | 463.60 | 464.88 | 457.12 | 460.00 | 233,537 | -1.92(-0.42%) |
Jul 27, 2007 | 452.80 | 463.52 | 449.56 | 461.92 | 402,525 | +12.16(+2.70%) |
Jul 26, 2007 | 463.44 | 463.52 | 448.32 | 449.76 | 554,212 | -9.76(-2.12%) |
Jul 25, 2007 | 444.40 | 459.52 | 440.48 | 459.52 | 394,175 | +18.24(+4.13%) |
Jul 24, 2007 | 442.72 | 444.32 | 438.16 | 441.28 | 353,987 | -9.76(-2.16%) |
Jul 23, 2007 | 449.60 | 451.12 | 447.12 | 451.04 | 290,175 | -4.96(-1.09%) |
Jul 20, 2007 | 457.04 | 458.32 | 453.06 | 456.00 | 140,362 | -0.64(-0.14%) |
Jul 19, 2007 | 454.80 | 457.36 | 449.76 | 456.64 | 228,862 | +4.00(+0.88%) |
Jul 18, 2007 | 447.20 | 453.20 | 445.36 | 452.64 | 306,337 | +7.52(+1.69%) |
Jul 17, 2007 | 449.20 | 452.48 | 442.24 | 445.12 | 299,312 | -0.96(-0.22%) |
Jul 16, 2007 | 445.36 | 447.68 | 442.91 | 446.08 | 224,950 | +1.76(+0.40%) |
Jul 13, 2007 | 441.12 | 445.04 | 440.80 | 444.32 | 238,137 | +6.40(+1.46%) |
Jul 12, 2007 | 441.36 | 444.80 | 433.68 | 437.92 | 330,600 | +0.64(+0.15%) |
Jul 11, 2007 | 436.40 | 440.00 | 434.99 | 437.28 | 213,212 | -0.48(-0.11%) |
Jul 10, 2007 | 434.40 | 440.00 | 433.44 | 437.76 | 215,437 | +2.96(+0.68%) |
Jul 09, 2007 | 437.12 | 440.08 | 433.76 | 434.80 | 288,362 | -2.64(-0.60%) |
Jul 06, 2007 | 437.28 | 439.20 | 434.82 | 437.44 | 167,787 | +4.24(+0.98%) |
Jul 05, 2007 | 429.52 | 435.44 | 426.48 | 433.20 | 279,075 | +4.88(+1.14%) |
Jul 03, 2007 | 426.32 | 428.32 | 425.60 | 428.32 | 86,125 | +0.08(+0.02%) |
Jul 02, 2007 | 421.60 | 428.64 | 418.88 | 428.24 | 191,050 | +4.24(+1.00%) |
Jun 29, 2007 | 420.00 | 427.60 | 421.36 | 424.00 | 423,887 | +4.24(+1.01%) |
Jun 28, 2007 | 421.20 | 423.92 | 418.00 | 419.76 | 482,725 | +4.72(+1.14%) |
Jun 27, 2007 | 405.28 | 417.20 | 403.84 | 415.04 | 603,375 | +6.08(+1.49%) |
Jun 26, 2007 | 412.96 | 413.04 | 406.96 | 408.96 | 502,862 | -6.72(-1.62%) |
Jun 25, 2007 | 408.00 | 417.84 | 406.08 | 415.68 | 566,737 | +0.56(+0.13%) |
Jun 22, 2007 | 415.68 | 417.84 | 412.88 | 415.12 | 250,787 | +2.32(+0.56%) |
Jun 21, 2007 | 419.28 | 419.36 | 410.48 | 412.80 | 308,187 | +0.40(+0.10%) |
Jun 20, 2007 | 416.08 | 418.40 | 406.80 | 412.40 | 532,500 | -4.56(-1.09%) |
Jun 19, 2007 | 415.76 | 420.64 | 414.16 | 416.96 | 249,425 | -0.16(-0.04%) |
Jun 18, 2007 | 411.36 | 418.48 | 409.52 | 417.12 | 276,075 | +4.88(+1.18%) |
Jun 15, 2007 | 410.08 | 413.28 | 408.40 | 412.24 | 458,025 | +3.44(+0.84%) |
Jun 14, 2007 | 405.20 | 410.56 | 404.72 | 408.80 | 593,012 | +8.08(+2.02%) |
Jun 13, 2007 | 396.08 | 403.28 | 394.08 | 400.72 | 388,787 | +4.24(+1.07%) |
Jun 12, 2007 | 398.00 | 398.72 | 393.84 | 396.48 | 145,025 | -2.72(-0.68%) |
Jun 11, 2007 | 395.20 | 400.40 | 392.88 | 399.20 | 332,387 | +6.72(+1.71%) |
Jun 08, 2007 | 399.04 | 401.92 | 392.32 | 392.48 | 433,800 | -12.72(-3.14%) |
Jun 07, 2007 | 402.08 | 409.92 | 402.08 | 405.20 | 388,887 | +2.71(+0.67%) |
Jun 06, 2007 | 399.92 | 404.16 | 397.60 | 402.49 | 309,212 | +2.33(+0.58%) |
Jun 05, 2007 | 399.28 | 403.44 | 397.84 | 400.16 | 298,362 | -2.64(-0.66%) |
Jun 04, 2007 | 395.60 | 405.20 | 395.60 | 402.80 | 793,100 | +7.12(+1.80%) |
Jun 01, 2007 | 391.20 | 397.52 | 390.90 | 395.68 | 230,062 | +4.00(+1.02%) |
May 31, 2007 | 385.20 | 391.68 | 380.66 | 391.68 | 480,650 | +6.00(+1.56%) |
May 30, 2007 | 385.76 | 389.20 | 385.28 | 385.68 | 303,337 | -1.52(-0.39%) |
May 29, 2007 | 390.08 | 391.20 | 381.04 | 387.20 | 531,137 | -8.80(-2.22%) |
May 25, 2007 | 393.92 | 397.28 | 391.20 | 396.00 | 164,387 | +4.56(+1.16%) |
May 24, 2007 | 399.92 | 400.64 | 388.72 | 391.44 | 313,612 | -9.92(-2.47%) |
May 23, 2007 | 398.48 | 402.72 | 396.08 | 401.36 | 287,487 | +2.00(+0.50%) |
May 22, 2007 | 403.44 | 405.28 | 398.32 | 399.36 | 313,400 | -7.20(-1.77%) |
May 21, 2007 | 401.44 | 408.24 | 397.36 | 406.56 | 469,100 | +5.76(+1.44%) |
May 18, 2007 | 401.04 | 404.48 | 399.76 | 400.80 | 238,012 | -0.48(-0.12%) |
May 17, 2007 | 390.24 | 401.76 | 389.92 | 401.28 | 397,312 | +13.04(+3.36%) |
May 16, 2007 | 389.68 | 390.64 | 384.48 | 388.24 | 340,012 | -3.68(-0.94%) |
May 15, 2007 | 387.28 | 393.44 | 387.12 | 391.92 | 262,575 | +3.44(+0.89%) |
May 14, 2007 | 390.88 | 391.44 | 386.40 | 388.48 | 191,375 | -0.08(-0.02%) |
May 11, 2007 | 388.88 | 390.64 | 385.76 | 388.56 | 292,587 | +3.36(+0.87%) |
May 10, 2007 | 387.04 | 388.88 | 382.56 | 385.20 | 300,387 | +1.12(+0.29%) |
May 09, 2007 | 388.48 | 389.04 | 379.12 | 384.08 | 439,712 | -5.04(-1.30%) |
May 08, 2007 | 385.28 | 390.72 | 382.48 | 389.12 | 428,387 | +4.64(+1.21%) |
May 07, 2007 | 382.80 | 386.00 | 380.32 | 384.48 | 510,800 | -1.92(-0.50%) |
May 04, 2007 | 393.28 | 395.84 | 384.88 | 386.40 | 519,325 | -7.84(-1.99%) |
May 03, 2007 | 395.04 | 396.88 | 391.84 | 394.24 | 415,562 | -2.48(-0.63%) |
May 02, 2007 | 400.96 | 401.76 | 393.84 | 396.72 | 652,312 | -6.16(-1.53%) |
May 01, 2007 | 408.96 | 413.04 | 401.20 | 402.88 | 320,012 | -7.04(-1.72%) |
Apr 30, 2007 | 412.80 | 415.68 | 408.40 | 409.92 | 226,950 | -4.80(-1.16%) |
Apr 27, 2007 | 404.88 | 415.76 | 404.24 | 414.72 | 257,887 | +7.20(+1.77%) |
Apr 26, 2007 | 408.16 | 414.24 | 404.56 | 407.52 | 207,112 | -3.04(-0.74%) |
Apr 25, 2007 | 405.60 | 411.36 | 403.28 | 410.56 | 309,175 | +7.44(+1.85%) |
Apr 24, 2007 | 410.48 | 413.52 | 400.32 | 403.12 | 374,637 | -6.64(-1.62%) |
Apr 23, 2007 | 400.08 | 411.36 | 399.76 | 409.76 | 400,512 | +9.36(+2.34%) |
Apr 20, 2007 | 395.20 | 400.88 | 393.92 | 400.40 | 232,800 | +6.64(+1.69%) |
Apr 19, 2007 | 398.96 | 399.20 | 393.20 | 393.76 | 288,087 | -7.36(-1.83%) |
Apr 18, 2007 | 400.40 | 402.88 | 396.00 | 401.12 | 354,575 | -1.20(-0.30%) |
Apr 17, 2007 | 411.52 | 413.36 | 401.60 | 402.32 | 280,487 | -7.28(-1.78%) |
Apr 16, 2007 | 412.80 | 413.84 | 405.68 | 409.60 | 277,900 | -2.56(-0.62%) |
Apr 13, 2007 | 414.64 | 416.32 | 411.92 | 412.16 | 191,362 | -1.04(-0.25%) |
Apr 12, 2007 | 407.12 | 413.68 | 406.40 | 413.20 | 274,050 | +9.52(+2.36%) |
Apr 11, 2007 | 402.64 | 410.00 | 400.00 | 403.68 | 403,950 | -1.20(-0.30%) |
Apr 10, 2007 | 402.24 | 406.24 | 402.24 | 404.88 | 294,962 | +2.08(+0.52%) |
Apr 09, 2007 | 415.68 | 416.72 | 400.16 | 402.80 | 589,737 | -13.28(-3.19%) |
Apr 05, 2007 | 422.00 | 422.16 | 414.08 | 416.08 | 399,800 | -2.56(-0.61%) |
Apr 04, 2007 | 417.12 | 420.88 | 413.20 | 418.64 | 537,875 | -1.04(-0.25%) |
Apr 03, 2007 | 423.84 | 424.56 | 416.40 | 419.68 | 549,737 | -8.80(-2.05%) |
Apr 02, 2007 | 428.40 | 433.76 | 424.56 | 428.48 | 463,112 | +1.68(+0.39%) |
Mar 30, 2007 | 428.08 | 433.60 | 426.00 | 426.80 | 708,712 | -2.16(-0.50%) |
Mar 29, 2007 | 421.12 | 431.84 | 419.20 | 428.96 | 852,187 | +12.96(+3.12%) |
Mar 28, 2007 | 415.92 | 422.08 | 414.00 | 416.00 | 765,212 | +6.40(+1.56%) |
Mar 27, 2007 | 406.00 | 410.16 | 405.04 | 409.60 | 336,500 | +0.24(+0.06%) |
Mar 26, 2007 | 410.48 | 411.60 | 405.60 | 409.36 | 361,137 | +4.80(+1.19%) |
Mar 23, 2007 | 403.92 | 407.12 | 402.00 | 404.56 | 283,275 | +3.12(+0.78%) |
Mar 22, 2007 | 393.60 | 401.60 | 393.60 | 401.44 | 313,987 | +11.04(+2.83%) |
Mar 21, 2007 | 388.00 | 390.56 | 384.80 | 390.40 | 319,187 | +2.72(+0.70%) |
Mar 20, 2007 | 388.80 | 391.28 | 384.56 | 387.68 | 240,612 | -1.92(-0.49%) |
Mar 19, 2007 | 388.00 | 392.00 | 385.63 | 389.60 | 235,887 | +2.24(+0.58%) |
Mar 16, 2007 | 391.84 | 396.16 | 382.24 | 387.36 | 288,625 | -2.00(-0.51%) |
Mar 15, 2007 | 394.56 | 395.28 | 388.08 | 389.36 | 172,275 | -3.76(-0.96%) |
Mar 14, 2007 | 392.16 | 394.59 | 388.88 | 393.12 | 246,862 | +1.60(+0.41%) |
Mar 13, 2007 | 394.80 | 401.20 | 389.36 | 391.52 | 369,612 | -3.28(-0.83%) |
Mar 12, 2007 | 397.20 | 398.88 | 392.00 | 394.80 | 416,625 | -6.08(-1.52%) |
Mar 09, 2007 | 409.60 | 409.92 | 400.56 | 400.88 | 229,550 | -9.44(-2.30%) |
Mar 08, 2007 | 412.48 | 412.72 | 407.12 | 410.32 | 202,187 | +0.00(+0.00%) |
Mar 07, 2007 | 404.00 | 411.92 | 403.20 | 410.32 | 418,037 | +7.76(+1.93%) |
Mar 06, 2007 | 402.00 | 402.88 | 397.84 | 402.56 | 191,662 | +5.60(+1.41%) |
Mar 05, 2007 | 400.24 | 402.88 | 395.04 | 396.96 | 460,600 | -11.12(-2.72%) |
Mar 02, 2007 | 412.00 | 413.11 | 406.80 | 408.08 | 325,625 | -1.84(-0.45%) |
Mar 01, 2007 | 407.92 | 413.44 | 402.88 | 409.92 | 342,962 | +0.48(+0.12%) |
Feb 28, 2007 | 405.12 | 411.20 | 399.60 | 409.44 | 414,150 | +9.84(+2.46%) |
Feb 27, 2007 | 400.88 | 412.30 | 399.60 | 399.60 | 635,475 | -7.60(-1.87%) |
Feb 26, 2007 | 406.48 | 409.20 | 402.16 | 407.20 | 318,745 | +3.52(+0.87%) |
Feb 23, 2007 | 406.80 | 409.44 | 401.04 | 403.68 | 477,800 | +1.04(+0.26%) |
Feb 22, 2007 | 398.00 | 405.60 | 395.68 | 402.64 | 430,487 | +3.76(+0.94%) |
Feb 21, 2007 | 390.32 | 401.36 | 385.92 | 398.88 | 530,675 | +9.92(+2.55%) |
Feb 20, 2007 | 386.08 | 393.92 | 382.72 | 388.96 | 336,187 | -5.84(-1.48%) |
Feb 16, 2007 | 389.28 | 396.40 | 388.32 | 394.80 | 365,975 | +8.00(+2.07%) |
Feb 15, 2007 | 387.60 | 388.64 | 378.40 | 386.80 | 436,050 | -0.80(-0.21%) |
Feb 14, 2007 | 393.20 | 396.40 | 384.64 | 387.60 | 604,387 | -7.28(-1.84%) |
Feb 13, 2007 | 389.44 | 399.12 | 388.72 | 394.88 | 333,737 | +7.92(+2.05%) |
Feb 12, 2007 | 394.64 | 396.40 | 384.96 | 386.96 | 581,175 | -12.96(-3.24%) |
Feb 09, 2007 | 400.40 | 405.92 | 397.68 | 399.92 | 743,300 | +1.92(+0.48%) |
Feb 08, 2007 | 387.92 | 400.16 | 385.04 | 398.00 | 649,800 | +12.00(+3.11%) |
Feb 07, 2007 | 396.16 | 398.40 | 382.72 | 386.00 | 642,200 | -7.68(-1.95%) |
Feb 06, 2007 | 397.20 | 398.32 | 390.48 | 393.68 | 604,425 | +0.88(+0.22%) |
Feb 05, 2007 | 396.96 | 399.60 | 390.32 | 392.80 | 715,487 | -1.92(-0.49%) |
Feb 02, 2007 | 385.76 | 394.72 | 380.80 | 394.72 | 586,162 | +12.00(+3.14%) |
Feb 01, 2007 | 386.00 | 392.00 | 381.12 | 382.72 | 659,712 | -3.20(-0.83%) |
Jan 31, 2007 | 377.28 | 387.60 | 372.00 | 385.92 | 738,750 | +7.04(+1.86%) |
Jan 30, 2007 | 361.92 | 380.00 | 361.92 | 378.88 | 713,312 | +19.12(+5.31%) |
Jan 29, 2007 | 367.44 | 369.44 | 359.20 | 359.76 | 391,212 | -10.48(-2.83%) |
Jan 26, 2007 | 364.80 | 371.20 | 364.32 | 370.24 | 568,800 | +8.08(+2.23%) |
Jan 25, 2007 | 369.52 | 371.84 | 360.80 | 362.16 | 474,100 | -6.64(-1.80%) |
Jan 24, 2007 | 363.76 | 369.44 | 357.68 | 368.80 | 671,200 | +3.60(+0.99%) |
Jan 23, 2007 | 354.88 | 366.64 | 353.68 | 365.20 | 966,150 | +14.48(+4.13%) |
Jan 22, 2007 | 358.56 | 364.08 | 347.52 | 350.72 | 1,325,662 | -4.72(-1.33%) |
Jan 19, 2007 | 347.52 | 356.00 | 347.04 | 355.44 | 751,750 | +9.60(+2.78%) |
Jan 18, 2007 | 354.32 | 356.80 | 340.48 | 345.84 | 1,687,750 | -7.92(-2.24%) |
Jan 17, 2007 | 343.92 | 354.80 | 341.60 | 353.76 | 1,416,750 | +6.56(+1.89%) |
Jan 16, 2007 | 353.28 | 355.20 | 343.28 | 347.20 | 1,148,112 | -9.84(-2.76%) |
Jan 12, 2007 | 354.24 | 360.00 | 348.08 | 357.04 | 1,310,400 | +2.32(+0.65%) |
Jan 11, 2007 | 362.00 | 369.12 | 352.08 | 354.72 | 1,125,575 | -7.52(-2.08%) |
Jan 10, 2007 | 373.12 | 374.00 | 362.24 | 362.24 | 788,812 | -16.16(-4.27%) |
Jan 09, 2007 | 370.16 | 380.00 | 369.44 | 378.40 | 502,462 | -1.52(-0.40%) |
Jan 08, 2007 | 389.76 | 392.40 | 376.00 | 379.92 | 493,650 | -2.72(-0.71%) |
Jan 05, 2007 | 379.20 | 383.44 | 375.12 | 382.64 | 454,087 | +3.84(+1.01%) |
Jan 04, 2007 | 388.32 | 391.20 | 377.76 | 378.80 | 557,525 | -16.40(-4.15%) |
Jan 03, 2007 | 411.36 | 411.36 | 393.04 | 395.20 | 401,712 | -17.60(-4.26%) |
Dec 29, 2006 | 408.16 | 414.80 | 408.00 | 412.80 | 133,250 | +2.40(+0.58%) |
Dec 28, 2006 | 412.24 | 412.89 | 408.40 | 410.40 | 157,650 | -0.40(-0.10%) |
Dec 27, 2006 | 414.00 | 415.50 | 409.76 | 410.80 | 146,000 | -2.32(-0.56%) |
Dec 26, 2006 | 425.28 | 425.60 | 411.44 | 413.12 | 181,950 | -10.24(-2.42%) |
Dec 22, 2006 | 426.56 | 427.07 | 421.68 | 423.36 | 90,600 | -3.36(-0.79%) |
Dec 21, 2006 | 430.96 | 430.96 | 423.12 | 426.72 | 128,012 | -5.68(-1.31%) |
Dec 20, 2006 | 432.40 | 435.12 | 429.52 | 432.40 | 131,400 | +0.40(+0.09%) |
Dec 19, 2006 | 423.60 | 433.92 | 423.60 | 432.00 | 190,362 | +6.72(+1.58%) |
Dec 18, 2006 | 430.64 | 430.88 | 424.96 | 425.28 | 115,750 | -9.12(-2.10%) |
Dec 15, 2006 | 431.84 | 434.40 | 427.92 | 434.40 | 159,862 | +4.56(+1.06%) |
Dec 14, 2006 | 427.92 | 430.72 | 426.64 | 429.84 | 192,087 | +6.80(+1.61%) |
Dec 13, 2006 | 419.28 | 424.80 | 418.32 | 423.04 | 203,650 | +2.64(+0.63%) |
Dec 12, 2006 | 424.32 | 426.40 | 417.20 | 420.40 | 197,137 | -3.60(-0.85%) |
Dec 11, 2006 | 424.00 | 428.16 | 421.52 | 424.00 | 220,212 | -4.64(-1.08%) |
Dec 08, 2006 | 434.08 | 435.36 | 427.20 | 428.64 | 217,337 | -2.24(-0.52%) |
Dec 07, 2006 | 429.76 | 430.96 | 426.88 | 430.88 | 228,725 | -0.24(-0.06%) |
Dec 06, 2006 | 431.52 | 436.24 | 429.36 | 431.12 | 294,637 | -3.28(-0.76%) |
Dec 05, 2006 | 436.56 | 438.32 | 427.04 | 434.40 | 246,175 | +0.80(+0.18%) |
Dec 04, 2006 | 435.76 | 436.32 | 429.28 | 433.60 | 279,912 | -6.80(-1.54%) |