Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 139.26 | 140.09 | 137.74 | 138.17 | 7,275,681 | +0.13(+0.10%) |
May 29, 2008 | 136.67 | 140.59 | 136.29 | 138.04 | 9,902,735 | +1.10(+0.81%) |
May 28, 2008 | 136.88 | 137.80 | 134.88 | 136.94 | 9,250,698 | +0.71(+0.52%) |
May 27, 2008 | 134.53 | 136.84 | 133.78 | 136.22 | 10,750,345 | +1.00(+0.74%) |
May 26, 2008 | 137.86 | 138.25 | 134.12 | 135.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.86 | 138.25 | 134.12 | 135.22 | 10,399,607 | -3.57(-2.57%) |
May 22, 2008 | 138.01 | 140.92 | 137.07 | 138.79 | 11,087,082 | -1.10(-0.78%) |
May 21, 2008 | 142.98 | 143.85 | 139.43 | 139.89 | 11,577,905 | -3.00(-2.10%) |
May 20, 2008 | 143.59 | 144.82 | 141.97 | 142.89 | 8,796,468 | -1.54(-1.07%) |
May 19, 2008 | 145.43 | 148.29 | 143.70 | 144.43 | 8,950,721 | -2.15(-1.46%) |
May 16, 2008 | 148.47 | 148.51 | 145.69 | 146.58 | 7,846,044 | -1.16(-0.78%) |
May 15, 2008 | 148.65 | 148.66 | 145.15 | 147.74 | 10,233,607 | -1.18(-0.79%) |
May 14, 2008 | 149.29 | 150.77 | 148.30 | 148.92 | 6,424,287 | -0.16(-0.10%) |
May 13, 2008 | 149.74 | 151.17 | 148.05 | 149.08 | 7,375,252 | -1.37(-0.91%) |
May 12, 2008 | 148.39 | 150.93 | 146.74 | 150.45 | 7,220,696 | +3.12(+2.12%) |
May 09, 2008 | 145.70 | 148.80 | 145.44 | 147.32 | 8,258,228 | +0.29(+0.20%) |
May 08, 2008 | 149.41 | 149.91 | 145.11 | 147.03 | 12,597,961 | -1.60(-1.08%) |
May 07, 2008 | 154.77 | 155.43 | 148.46 | 148.63 | 9,033,537 | -6.15(-3.97%) |
May 06, 2008 | 152.42 | 156.06 | 151.25 | 154.78 | 9,586,384 | +0.38(+0.25%) |
May 05, 2008 | 155.56 | 157.53 | 153.64 | 154.40 | 8,158,003 | -2.47(-1.57%) |
May 02, 2008 | 159.31 | 159.31 | 155.09 | 156.86 | 12,048,475 | +0.96(+0.61%) |
May 01, 2008 | 150.21 | 156.02 | 149.49 | 155.91 | 12,107,521 | +6.02(+4.01%) |
Apr 30, 2008 | 151.47 | 152.68 | 148.68 | 149.89 | 13,217,336 | -1.03(-0.68%) |
Apr 29, 2008 | 149.01 | 150.92 | 147.45 | 150.92 | 9,100,793 | +1.91(+1.28%) |
Apr 28, 2008 | 150.77 | 150.78 | 148.73 | 149.01 | 7,985,461 | -1.38(-0.92%) |
Apr 25, 2008 | 149.02 | 150.77 | 147.54 | 150.38 | 15,563,929 | +2.51(+1.70%) |
Apr 24, 2008 | 141.25 | 148.34 | 140.49 | 147.87 | 16,835,094 | +7.39(+5.26%) |
Apr 23, 2008 | 141.64 | 143.49 | 139.42 | 140.48 | 9,495,321 | -0.32(-0.23%) |
Apr 22, 2008 | 140.81 | 142.06 | 139.81 | 140.80 | 7,823,923 | -0.50(-0.35%) |
Apr 21, 2008 | 140.65 | 142.36 | 139.65 | 141.30 | 9,984,966 | +0.37(+0.26%) |
Apr 18, 2008 | 138.57 | 143.36 | 138.57 | 140.93 | 21,553,650 | +6.13(+4.55%) |
Apr 17, 2008 | 131.38 | 135.90 | 130.88 | 134.80 | 11,146,243 | +2.39(+1.80%) |
Apr 16, 2008 | 130.14 | 132.50 | 129.95 | 132.41 | 11,928,167 | +3.80(+2.95%) |
Apr 15, 2008 | 129.28 | 129.98 | 126.64 | 128.61 | 11,662,264 | +0.48(+0.37%) |
Apr 14, 2008 | 130.37 | 131.24 | 127.94 | 128.13 | 12,585,686 | -2.91(-2.22%) |
Apr 11, 2008 | 131.59 | 134.62 | 130.70 | 131.04 | 14,498,794 | -2.55(-1.91%) |
Apr 10, 2008 | 136.21 | 136.21 | 132.27 | 133.58 | 18,830,618 | -2.81(-2.06%) |
Apr 09, 2008 | 139.62 | 140.12 | 135.62 | 136.40 | 14,588,769 | -3.73(-2.66%) |
Apr 08, 2008 | 138.87 | 142.16 | 138.45 | 140.12 | 11,017,968 | +0.13(+0.10%) |
Apr 07, 2008 | 139.86 | 142.36 | 138.58 | 139.99 | 13,126,857 | +2.61(+1.90%) |
Apr 04, 2008 | 138.28 | 140.46 | 136.29 | 137.38 | 10,847,338 | -0.88(-0.64%) |
Apr 03, 2008 | 136.91 | 140.32 | 135.41 | 138.27 | 13,732,116 | -0.27(-0.19%) |
Apr 02, 2008 | 138.64 | 142.25 | 137.93 | 138.53 | 15,395,273 | +0.01(+0.01%) |
Apr 01, 2008 | 134.32 | 138.63 | 133.32 | 138.53 | 18,760,268 | +8.98(+6.94%) |
Mar 31, 2008 | 128.59 | 131.97 | 127.55 | 129.54 | 11,463,379 | +0.74(+0.57%) |
Mar 28, 2008 | 129.00 | 133.54 | 127.98 | 128.81 | 15,293,424 | -2.89(-2.19%) |
Mar 27, 2008 | 138.33 | 138.82 | 131.10 | 131.70 | 19,401,146 | -5.75(-4.18%) |
Mar 26, 2008 | 139.80 | 140.24 | 136.54 | 137.45 | 14,824,687 | -3.25(-2.31%) |
Mar 25, 2008 | 139.04 | 143.06 | 138.75 | 140.70 | 14,894,882 | +0.59(+0.42%) |
Mar 24, 2008 | 140.20 | 144.53 | 137.97 | 140.11 | 19,972,578 | -0.59(-0.42%) |
Mar 21, 2008 | 130.26 | 141.27 | 130.19 | 140.70 | 26,566,334 | +0.00(+0.00%) |
Mar 20, 2008 | 130.26 | 141.27 | 130.19 | 140.70 | 26,565,186 | +10.29(+7.89%) |
Mar 19, 2008 | 139.37 | 139.78 | 129.55 | 130.40 | 30,866,332 | -7.13(-5.18%) |
Mar 18, 2008 | 129.21 | 137.76 | 125.13 | 137.53 | 55,256,896 | +19.25(+16.27%) |
Mar 17, 2008 | 111.25 | 120.72 | 109.87 | 118.29 | 49,349,020 | -4.57(-3.72%) |
Mar 14, 2008 | 130.80 | 131.43 | 121.41 | 122.86 | 34,601,464 | -6.72(-5.19%) |
Mar 13, 2008 | 125.67 | 131.04 | 122.78 | 129.58 | 23,771,138 | +1.90(+1.49%) |
Mar 12, 2008 | 128.48 | 133.20 | 127.36 | 127.68 | 18,443,950 | -0.05(-0.04%) |
Mar 11, 2008 | 126.81 | 129.11 | 123.36 | 127.73 | 26,189,660 | +5.87(+4.81%) |
Mar 10, 2008 | 125.31 | 129.06 | 121.58 | 121.86 | 17,525,030 | -3.52(-2.81%) |
Mar 07, 2008 | 122.97 | 127.92 | 122.97 | 125.38 | 19,442,914 | +1.11(+0.89%) |
Mar 06, 2008 | 127.63 | 128.13 | 123.86 | 124.26 | 19,317,854 | -4.95(-3.83%) |
Mar 05, 2008 | 128.38 | 131.83 | 127.41 | 129.21 | 16,946,408 | +1.07(+0.84%) |
Mar 04, 2008 | 128.15 | 130.37 | 125.48 | 128.14 | 22,838,200 | -1.16(-0.90%) |
Mar 03, 2008 | 132.60 | 132.60 | 128.70 | 129.30 | 15,219,531 | -3.56(-2.68%) |
Feb 29, 2008 | 136.59 | 137.49 | 132.37 | 132.86 | 14,187,711 | -5.54(-4.00%) |
Feb 28, 2008 | 141.21 | 141.21 | 137.52 | 138.40 | 11,271,147 | -3.21(-2.27%) |
Feb 27, 2008 | 134.59 | 141.99 | 134.34 | 141.61 | 20,304,836 | +6.34(+4.69%) |
Feb 26, 2008 | 137.45 | 139.42 | 134.62 | 135.27 | 14,704,625 | -3.65(-2.63%) |
Feb 25, 2008 | 137.34 | 139.42 | 134.78 | 138.92 | 16,404,720 | -0.28(-0.20%) |
Feb 22, 2008 | 137.50 | 139.42 | 134.24 | 139.19 | 12,295,896 | +1.99(+1.45%) |
Feb 21, 2008 | 139.81 | 140.36 | 136.85 | 137.20 | 10,479,220 | -1.63(-1.17%) |
Feb 20, 2008 | 134.70 | 140.09 | 134.58 | 138.83 | 13,782,642 | +2.70(+1.98%) |
Feb 19, 2008 | 141.23 | 142.06 | 135.25 | 136.13 | 13,237,750 | -3.61(-2.58%) |
Feb 18, 2008 | 137.15 | 140.04 | 135.79 | 139.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 137.15 | 140.04 | 135.79 | 139.74 | 15,895,442 | +1.45(+1.05%) |
Feb 14, 2008 | 139.81 | 141.85 | 138.25 | 138.29 | 14,040,197 | -2.84(-2.01%) |
Feb 13, 2008 | 141.21 | 142.34 | 138.25 | 141.13 | 17,790,408 | -0.37(-0.26%) |
Feb 12, 2008 | 145.83 | 145.88 | 139.81 | 141.50 | 23,491,342 | -4.09(-2.81%) |
Feb 11, 2008 | 147.15 | 148.82 | 145.29 | 145.58 | 11,332,702 | -0.94(-0.64%) |
Feb 08, 2008 | 148.04 | 149.32 | 145.45 | 146.52 | 10,046,578 | -2.66(-1.78%) |
Feb 07, 2008 | 145.51 | 151.77 | 145.15 | 149.18 | 13,838,592 | +2.58(+1.76%) |
Feb 06, 2008 | 149.98 | 151.05 | 145.88 | 146.60 | 12,710,458 | -2.11(-1.42%) |
Feb 05, 2008 | 152.47 | 154.54 | 148.51 | 148.71 | 16,950,336 | -8.57(-5.45%) |
Feb 04, 2008 | 162.79 | 162.92 | 156.03 | 157.28 | 11,581,476 | -5.47(-3.36%) |
Feb 01, 2008 | 155.99 | 163.53 | 155.09 | 162.75 | 15,584,463 | +6.45(+4.12%) |
Jan 31, 2008 | 153.87 | 159.17 | 152.74 | 156.30 | 18,900,242 | +0.78(+0.50%) |
Jan 30, 2008 | 152.95 | 161.33 | 151.48 | 155.52 | 22,459,824 | +1.96(+1.28%) |
Jan 29, 2008 | 154.33 | 155.37 | 152.01 | 153.56 | 9,147,001 | +0.16(+0.10%) |
Jan 28, 2008 | 149.30 | 153.41 | 149.30 | 153.40 | 13,044,512 | +4.03(+2.70%) |
Jan 25, 2008 | 157.83 | 158.22 | 148.75 | 149.38 | 17,869,258 | -6.65(-4.26%) |
Jan 24, 2008 | 156.73 | 157.44 | 152.11 | 156.03 | 15,309,548 | -0.15(-0.10%) |
Jan 23, 2008 | 145.72 | 156.63 | 144.58 | 156.17 | 22,509,590 | +6.81(+4.56%) |
Jan 22, 2008 | 139.55 | 151.03 | 136.33 | 149.36 | 24,298,406 | +2.73(+1.86%) |
Jan 21, 2008 | 150.52 | 151.47 | 144.59 | 146.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 150.52 | 151.47 | 144.59 | 146.63 | 19,117,274 | -2.95(-1.97%) |
Jan 17, 2008 | 155.31 | 156.26 | 148.55 | 149.59 | 15,683,859 | -5.11(-3.30%) |
Jan 16, 2008 | 151.41 | 158.05 | 150.70 | 154.69 | 16,632,152 | +3.30(+2.18%) |
Jan 15, 2008 | 156.30 | 156.30 | 150.67 | 151.40 | 14,420,653 | -6.55(-4.15%) |
Jan 14, 2008 | 156.78 | 158.39 | 155.89 | 157.94 | 12,001,388 | +2.28(+1.46%) |
Jan 11, 2008 | 154.27 | 157.18 | 152.40 | 155.66 | 15,831,983 | +1.43(+0.93%) |
Jan 10, 2008 | 148.31 | 156.18 | 146.50 | 154.23 | 18,924,412 | +4.04(+2.69%) |
Jan 09, 2008 | 148.07 | 150.54 | 143.88 | 150.19 | 20,305,856 | +1.76(+1.19%) |
Jan 08, 2008 | 153.37 | 156.26 | 148.04 | 148.43 | 17,304,662 | -4.10(-2.69%) |
Jan 07, 2008 | 156.83 | 156.85 | 148.81 | 152.52 | 20,481,088 | -4.07(-2.60%) |
Jan 04, 2008 | 157.44 | 159.78 | 155.31 | 156.60 | 12,969,925 | -3.85(-2.40%) |
Jan 03, 2008 | 163.64 | 163.73 | 159.89 | 160.44 | 9,896,858 | -2.16(-1.33%) |
Jan 02, 2008 | 168.24 | 168.44 | 161.82 | 162.60 | 12,222,579 | -5.83(-3.46%) |
Jan 01, 2008 | 165.73 | 169.80 | 164.09 | 168.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 165.73 | 169.80 | 164.09 | 168.44 | 7,448,765 | +2.44(+1.47%) |
Dec 28, 2007 | 167.97 | 168.22 | 165.90 | 166.00 | 5,374,270 | -0.01(-0.00%) |
Dec 27, 2007 | 168.31 | 170.59 | 166.01 | 166.01 | 6,773,144 | -3.71(-2.19%) |
Dec 26, 2007 | 167.69 | 170.26 | 165.70 | 169.72 | 5,478,033 | +1.86(+1.11%) |
Dec 24, 2007 | 165.27 | 168.36 | 165.03 | 167.87 | 4,365,615 | +3.70(+2.25%) |
Dec 21, 2007 | 161.23 | 164.68 | 160.58 | 164.17 | 13,857,411 | +5.43(+3.42%) |
Dec 20, 2007 | 161.40 | 161.91 | 157.16 | 158.74 | 12,856,149 | -1.17(-0.73%) |
Dec 19, 2007 | 158.75 | 161.43 | 157.15 | 159.91 | 15,189,307 | +2.08(+1.32%) |
Dec 18, 2007 | 164.33 | 164.90 | 154.22 | 157.83 | 38,322,452 | -5.58(-3.41%) |
Dec 17, 2007 | 164.30 | 165.90 | 162.13 | 163.41 | 17,015,040 | -1.60(-0.97%) |
Dec 14, 2007 | 163.50 | 168.56 | 162.68 | 165.01 | 13,211,681 | +1.72(+1.05%) |
Dec 13, 2007 | 164.37 | 167.81 | 160.52 | 163.29 | 22,054,874 | -3.21(-1.93%) |
Dec 12, 2007 | 170.01 | 172.98 | 163.31 | 166.50 | 23,037,318 | +1.12(+0.68%) |
Dec 11, 2007 | 175.54 | 178.15 | 165.02 | 165.38 | 16,323,117 | -10.23(-5.82%) |
Dec 10, 2007 | 171.68 | 175.69 | 170.76 | 175.61 | 10,740,739 | +4.95(+2.90%) |
Dec 07, 2007 | 174.67 | 175.48 | 169.99 | 170.66 | 9,955,476 | -3.62(-2.08%) |
Dec 06, 2007 | 168.01 | 174.94 | 167.84 | 174.28 | 12,751,078 | +3.33(+1.95%) |
Dec 05, 2007 | 171.89 | 172.32 | 167.80 | 170.95 | 16,542,894 | +2.38(+1.41%) |
Dec 04, 2007 | 173.15 | 175.03 | 168.57 | 168.57 | 13,704,339 | -9.14(-5.14%) |
Dec 03, 2007 | 177.09 | 179.64 | 175.14 | 177.71 | 8,682,660 | +0.20(+0.11%) |
Nov 30, 2007 | 182.22 | 183.45 | 176.05 | 177.52 | 15,165,590 | +1.77(+1.01%) |
Nov 29, 2007 | 177.03 | 178.82 | 174.28 | 175.75 | 12,464,243 | -2.46(-1.38%) |
Nov 28, 2007 | 170.42 | 178.47 | 168.16 | 178.21 | 20,057,638 | +11.11(+6.65%) |
Nov 27, 2007 | 164.48 | 167.60 | 161.50 | 167.09 | 15,252,172 | +4.61(+2.83%) |
Nov 26, 2007 | 168.13 | 170.32 | 160.90 | 162.49 | 12,531,191 | -7.07(-4.17%) |
Nov 23, 2007 | 166.46 | 169.56 | 165.89 | 169.56 | 6,050,070 | +5.47(+3.33%) |
Nov 21, 2007 | 167.16 | 168.61 | 161.70 | 164.09 | 18,990,250 | -6.25(-3.67%) |
Nov 20, 2007 | 172.63 | 177.20 | 167.22 | 170.34 | 17,152,404 | -2.40(-1.39%) |
Nov 19, 2007 | 175.07 | 178.90 | 169.67 | 172.74 | 14,054,255 | -3.69(-2.09%) |
Nov 16, 2007 | 178.79 | 179.81 | 174.33 | 176.43 | 12,873,622 | -1.39(-0.78%) |
Nov 15, 2007 | 180.24 | 183.04 | 175.25 | 177.81 | 13,053,945 | -4.93(-2.70%) |
Nov 14, 2007 | 187.79 | 188.02 | 180.96 | 182.74 | 17,798,392 | +0.21(+0.12%) |
Nov 13, 2007 | 173.05 | 182.53 | 171.02 | 182.53 | 22,206,964 | +14.36(+8.54%) |
Nov 12, 2007 | 165.19 | 173.25 | 163.10 | 168.17 | 18,393,936 | +2.65(+1.60%) |
Nov 09, 2007 | 158.66 | 171.21 | 158.66 | 165.53 | 21,679,540 | +1.09(+0.66%) |
Nov 08, 2007 | 167.36 | 170.75 | 157.88 | 164.44 | 25,919,110 | -3.32(-1.98%) |
Nov 07, 2007 | 171.46 | 173.72 | 166.96 | 167.76 | 16,864,556 | -7.03(-4.02%) |
Nov 06, 2007 | 173.68 | 175.50 | 167.30 | 174.79 | 19,879,828 | +3.74(+2.18%) |
Nov 05, 2007 | 172.32 | 176.15 | 166.68 | 171.06 | 27,273,824 | -8.78(-4.88%) |
Nov 02, 2007 | 189.39 | 189.39 | 175.01 | 179.84 | 32,134,162 | -8.31(-4.42%) |
Nov 01, 2007 | 190.76 | 191.44 | 187.00 | 188.15 | 16,059,482 | -6.04(-3.11%) |
Oct 31, 2007 | 188.26 | 196.36 | 187.98 | 194.19 | 18,369,012 | +5.94(+3.16%) |
Oct 30, 2007 | 188.96 | 192.99 | 187.55 | 188.24 | 13,332,164 | -2.73(-1.43%) |
Oct 29, 2007 | 185.02 | 191.88 | 184.12 | 190.97 | 12,630,675 | +6.18(+3.34%) |
Oct 26, 2007 | 182.39 | 185.62 | 179.65 | 184.79 | 11,988,217 | +7.25(+4.09%) |
Oct 25, 2007 | 175.54 | 180.15 | 173.73 | 177.53 | 15,431,288 | +1.21(+0.68%) |
Oct 24, 2007 | 174.48 | 176.88 | 169.03 | 176.33 | 16,151,666 | +1.06(+0.61%) |
Oct 23, 2007 | 175.16 | 176.91 | 173.03 | 175.26 | 10,439,171 | +1.24(+0.71%) |
Oct 22, 2007 | 169.59 | 175.65 | 166.83 | 174.02 | 15,533,606 | +3.52(+2.06%) |
Oct 19, 2007 | 177.13 | 178.17 | 170.44 | 170.51 | 16,740,523 | -7.96(-4.46%) |
Oct 18, 2007 | 176.15 | 178.82 | 175.62 | 178.47 | 8,297,152 | +0.18(+0.10%) |
Oct 17, 2007 | 178.78 | 180.53 | 174.73 | 178.28 | 11,731,021 | +2.19(+1.24%) |
Oct 16, 2007 | 178.40 | 178.58 | 174.82 | 176.10 | 9,467,395 | -3.53(-1.97%) |
Oct 15, 2007 | 182.69 | 183.53 | 178.13 | 179.63 | 8,967,935 | -3.31(-1.81%) |
Oct 12, 2007 | 180.67 | 183.44 | 179.94 | 182.94 | 8,337,004 | +3.56(+1.99%) |
Oct 11, 2007 | 187.21 | 187.21 | 177.06 | 179.37 | 16,425,651 | -5.43(-2.94%) |
Oct 10, 2007 | 185.72 | 187.22 | 183.99 | 184.80 | 12,349,081 | -2.55(-1.36%) |
Oct 09, 2007 | 178.43 | 187.75 | 177.17 | 187.35 | 19,311,100 | +9.59(+5.39%) |
Oct 08, 2007 | 178.20 | 179.64 | 177.22 | 177.77 | 5,283,697 | -1.21(-0.67%) |
Oct 05, 2007 | 177.88 | 179.93 | 176.99 | 178.97 | 9,356,498 | +2.00(+1.13%) |
Oct 04, 2007 | 178.23 | 179.56 | 175.36 | 176.98 | 12,818,788 | -1.10(-0.62%) |
Oct 03, 2007 | 177.21 | 180.64 | 176.76 | 178.07 | 12,922,384 | -0.53(-0.29%) |
Oct 02, 2007 | 174.86 | 178.97 | 173.97 | 178.60 | 12,001,301 | +3.95(+2.26%) |
Oct 01, 2007 | 168.72 | 175.15 | 168.71 | 174.65 | 12,625,711 | +4.89(+2.88%) |
Sep 28, 2007 | 169.00 | 171.28 | 168.60 | 169.76 | 7,815,466 | -0.03(-0.02%) |
Sep 27, 2007 | 168.75 | 171.05 | 167.77 | 169.79 | 10,592,879 | +1.70(+1.01%) |
Sep 26, 2007 | 166.38 | 169.40 | 165.11 | 168.09 | 13,627,656 | +2.91(+1.76%) |
Sep 25, 2007 | 163.70 | 166.89 | 163.55 | 165.19 | 14,938,866 | +0.37(+0.22%) |
Sep 24, 2007 | 165.26 | 168.32 | 162.69 | 164.82 | 17,157,368 | +0.35(+0.21%) |
Sep 21, 2007 | 161.01 | 164.76 | 159.42 | 164.47 | 23,218,744 | +5.05(+3.17%) |
Sep 20, 2007 | 165.23 | 165.27 | 159.35 | 159.42 | 34,843,600 | -1.54(-0.96%) |
Sep 19, 2007 | 159.38 | 162.13 | 159.00 | 160.96 | 29,493,178 | +3.92(+2.49%) |
Sep 18, 2007 | 148.40 | 157.25 | 146.79 | 157.04 | 28,207,260 | +10.10(+6.87%) |
Sep 17, 2007 | 148.04 | 148.43 | 145.95 | 146.95 | 9,866,518 | -2.33(-1.56%) |
Sep 14, 2007 | 146.43 | 149.60 | 145.37 | 149.28 | 11,894,441 | +1.66(+1.13%) |
Sep 13, 2007 | 143.92 | 153.55 | 143.90 | 147.62 | 14,360,007 | +4.65(+3.25%) |
Sep 12, 2007 | 143.45 | 144.31 | 142.32 | 142.97 | 9,878,850 | -0.76(-0.53%) |
Sep 11, 2007 | 145.29 | 146.47 | 142.94 | 143.73 | 14,470,991 | -0.09(-0.06%) |
Sep 10, 2007 | 141.38 | 145.74 | 139.81 | 143.81 | 16,544,130 | +3.63(+2.59%) |
Sep 07, 2007 | 138.32 | 141.81 | 137.07 | 140.19 | 19,330,926 | -0.16(-0.11%) |
Sep 06, 2007 | 139.19 | 140.76 | 137.35 | 140.34 | 11,797,793 | +1.07(+0.77%) |
Sep 05, 2007 | 140.74 | 140.82 | 138.56 | 139.27 | 11,474,655 | -2.34(-1.65%) |
Sep 04, 2007 | 137.99 | 143.88 | 137.99 | 141.61 | 12,854,758 | +3.75(+2.72%) |
Aug 31, 2007 | 137.58 | 139.50 | 136.19 | 137.86 | 14,032,948 | +3.63(+2.70%) |
Aug 30, 2007 | 133.12 | 135.84 | 132.99 | 134.24 | 12,204,939 | -1.83(-1.35%) |
Aug 29, 2007 | 135.02 | 136.64 | 131.52 | 136.07 | 16,338,450 | +2.17(+1.62%) |
Aug 28, 2007 | 137.08 | 137.96 | 133.35 | 133.90 | 14,823,494 | -5.48(-3.93%) |
Aug 27, 2007 | 140.46 | 141.03 | 138.84 | 139.38 | 8,507,993 | -1.39(-0.99%) |
Aug 24, 2007 | 138.46 | 141.19 | 137.54 | 140.78 | 11,406,989 | +1.75(+1.26%) |
Aug 23, 2007 | 139.33 | 141.68 | 137.79 | 139.03 | 13,467,744 | -0.31(-0.22%) |
Aug 22, 2007 | 139.04 | 141.03 | 136.51 | 139.33 | 17,139,466 | +1.89(+1.37%) |
Aug 21, 2007 | 135.31 | 138.87 | 133.15 | 137.45 | 14,950,910 | +2.13(+1.57%) |
Aug 20, 2007 | 137.87 | 138.16 | 133.25 | 135.31 | 16,764,620 | -1.75(-1.28%) |
Aug 17, 2007 | 139.51 | 141.66 | 133.54 | 137.07 | 34,140,660 | +4.03(+3.03%) |
Aug 16, 2007 | 127.75 | 134.26 | 123.27 | 133.04 | 39,997,872 | +3.88(+3.00%) |
Aug 15, 2007 | 132.37 | 135.91 | 128.32 | 129.16 | 28,428,592 | -3.80(-2.86%) |
Aug 14, 2007 | 139.89 | 140.03 | 132.37 | 132.96 | 33,517,292 | -6.07(-4.37%) |
Aug 13, 2007 | 144.91 | 146.66 | 138.33 | 139.03 | 19,528,976 | -2.35(-1.66%) |
Aug 10, 2007 | 139.93 | 144.44 | 137.52 | 141.38 | 25,868,788 | -1.37(-0.96%) |
Aug 09, 2007 | 145.81 | 149.33 | 141.60 | 142.75 | 26,576,346 | -8.66(-5.72%) |
Aug 08, 2007 | 150.42 | 155.48 | 147.85 | 151.40 | 26,328,066 | +1.61(+1.07%) |
Aug 07, 2007 | 146.14 | 152.45 | 145.21 | 149.80 | 29,062,504 | +2.71(+1.84%) |
Aug 06, 2007 | 140.36 | 147.14 | 137.07 | 147.09 | 24,087,926 | +5.41(+3.81%) |
Aug 03, 2007 | 142.25 | 146.83 | 141.04 | 141.68 | 25,311,244 | -5.15(-3.50%) |
Aug 02, 2007 | 148.15 | 150.76 | 144.90 | 146.83 | 16,765,002 | -1.21(-0.82%) |
Aug 01, 2007 | 146.49 | 148.11 | 143.22 | 148.04 | 20,787,598 | +0.52(+0.35%) |
Jul 31, 2007 | 155.52 | 155.86 | 146.66 | 147.52 | 18,798,812 | -5.80(-3.78%) |
Jul 30, 2007 | 152.36 | 154.77 | 150.74 | 153.31 | 15,540,944 | +2.42(+1.60%) |
Jul 27, 2007 | 152.48 | 154.18 | 149.22 | 150.89 | 21,757,792 | -1.94(-1.27%) |
Jul 26, 2007 | 155.09 | 156.56 | 148.04 | 152.83 | 28,969,912 | -6.30(-3.96%) |
Jul 25, 2007 | 156.50 | 159.59 | 154.91 | 159.13 | 17,790,032 | +3.92(+2.53%) |
Jul 24, 2007 | 158.71 | 160.22 | 154.12 | 155.20 | 15,760,318 | -5.40(-3.36%) |
Jul 23, 2007 | 162.26 | 162.82 | 159.84 | 160.60 | 9,905,812 | -0.71(-0.44%) |
Jul 20, 2007 | 165.40 | 166.03 | 160.40 | 161.30 | 18,564,656 | -4.50(-2.72%) |
Jul 19, 2007 | 170.03 | 170.36 | 164.51 | 165.81 | 12,081,472 | -2.58(-1.53%) |
Jul 18, 2007 | 169.21 | 171.16 | 166.32 | 168.39 | 14,892,000 | -3.46(-2.01%) |
Jul 17, 2007 | 173.68 | 173.98 | 171.26 | 171.85 | 7,124,740 | -0.78(-0.45%) |
Jul 16, 2007 | 173.78 | 175.02 | 171.89 | 172.63 | 5,942,369 | -1.39(-0.80%) |
Jul 13, 2007 | 172.36 | 174.53 | 171.69 | 174.02 | 7,156,147 | +1.48(+0.86%) |
Jul 12, 2007 | 171.12 | 172.54 | 169.75 | 172.54 | 7,752,695 | +2.80(+1.65%) |
Jul 11, 2007 | 169.95 | 171.53 | 168.13 | 169.75 | 11,394,229 | -0.28(-0.17%) |
Jul 10, 2007 | 174.35 | 174.43 | 169.59 | 170.03 | 10,163,214 | -4.87(-2.79%) |
Jul 09, 2007 | 175.15 | 176.84 | 174.28 | 174.90 | 5,105,238 | -0.27(-0.15%) |
Jul 06, 2007 | 173.45 | 175.62 | 172.87 | 175.17 | 5,263,153 | +1.82(+1.05%) |
Jul 05, 2007 | 176.07 | 175.68 | 173.26 | 173.35 | 6,875,907 | -2.53(-1.44%) |
Jul 03, 2007 | 172.16 | 176.15 | 172.31 | 175.88 | 5,971,235 | +4.21(+2.45%) |
Jul 02, 2007 | 170.36 | 172.04 | 169.18 | 171.67 | 6,408,990 | +1.90(+1.12%) |
Jun 29, 2007 | 171.77 | 172.66 | 167.37 | 169.77 | 10,027,654 | -1.73(-1.01%) |
Jun 28, 2007 | 171.54 | 173.47 | 170.49 | 171.50 | 7,634,958 | -0.29(-0.17%) |
Jun 27, 2007 | 167.54 | 172.16 | 166.49 | 171.79 | 11,514,775 | +4.04(+2.41%) |
Jun 26, 2007 | 170.67 | 171.81 | 167.75 | 167.75 | 12,398,816 | -2.01(-1.19%) |
Jun 25, 2007 | 173.81 | 174.80 | 168.44 | 169.76 | 14,767,637 | -4.43(-2.54%) |
Jun 22, 2007 | 177.21 | 177.63 | 172.53 | 174.20 | 12,514,341 | -3.53(-1.98%) |
Jun 21, 2007 | 177.02 | 177.72 | 174.04 | 177.72 | 10,648,754 | +0.79(+0.45%) |
Jun 20, 2007 | 179.95 | 180.41 | 176.80 | 176.93 | 7,447,239 | -2.80(-1.56%) |
Jun 19, 2007 | 177.14 | 179.81 | 176.62 | 179.73 | 5,848,019 | +1.96(+1.10%) |
Jun 18, 2007 | 177.45 | 178.22 | 176.08 | 177.78 | 5,579,397 | +0.61(+0.34%) |
Jun 15, 2007 | 178.06 | 178.95 | 177.02 | 177.16 | 9,490,248 | +0.34(+0.20%) |
Jun 14, 2007 | 178.35 | 179.60 | 176.24 | 176.82 | 18,366,776 | -6.18(-3.38%) |
Jun 13, 2007 | 179.37 | 183.00 | 178.58 | 183.00 | 9,409,304 | +4.53(+2.54%) |
Jun 12, 2007 | 177.72 | 181.03 | 176.69 | 178.47 | 9,546,169 | +0.54(+0.30%) |
Jun 11, 2007 | 176.70 | 178.25 | 175.55 | 177.93 | 5,433,316 | +1.65(+0.93%) |
Jun 08, 2007 | 172.32 | 176.29 | 171.34 | 176.28 | 7,537,207 | +3.92(+2.28%) |
Jun 07, 2007 | 177.25 | 178.13 | 171.80 | 172.36 | 10,678,094 | -5.72(-3.21%) |
Jun 06, 2007 | 178.49 | 178.54 | 176.12 | 178.07 | 5,632,489 | -1.57(-0.88%) |
Jun 05, 2007 | 179.67 | 180.41 | 178.78 | 179.65 | 4,694,202 | -0.27(-0.15%) |
Jun 04, 2007 | 179.94 | 180.66 | 178.54 | 179.92 | 4,355,635 | -0.78(-0.43%) |