Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2007 | 170.38 | 172.06 | 169.20 | 171.69 | 6,408,344 | +1.90(+1.12%) |
Jun 29, 2007 | 171.78 | 172.68 | 167.39 | 169.79 | 10,026,644 | -1.73(-1.01%) |
Jun 28, 2007 | 171.56 | 173.49 | 170.51 | 171.52 | 7,634,189 | -0.29(-0.17%) |
Jun 27, 2007 | 167.56 | 172.18 | 166.51 | 171.81 | 11,513,615 | +4.04(+2.41%) |
Jun 26, 2007 | 170.69 | 171.83 | 167.77 | 167.77 | 12,397,567 | -2.01(-1.19%) |
Jun 25, 2007 | 173.82 | 174.82 | 168.46 | 169.78 | 14,766,149 | -4.43(-2.55%) |
Jun 22, 2007 | 177.23 | 177.65 | 172.54 | 174.21 | 12,513,080 | -3.53(-1.98%) |
Jun 21, 2007 | 177.03 | 177.74 | 174.06 | 177.74 | 10,647,681 | +0.79(+0.45%) |
Jun 20, 2007 | 179.97 | 180.43 | 176.81 | 176.95 | 7,446,489 | -2.80(-1.56%) |
Jun 19, 2007 | 177.16 | 179.83 | 176.63 | 179.75 | 5,847,430 | +1.96(+1.10%) |
Jun 18, 2007 | 177.47 | 178.24 | 176.09 | 177.79 | 5,578,835 | +0.61(+0.34%) |
Jun 15, 2007 | 178.08 | 178.97 | 177.03 | 177.18 | 9,489,292 | +0.34(+0.20%) |
Jun 14, 2007 | 178.37 | 179.62 | 176.26 | 176.84 | 18,364,926 | -6.18(-3.38%) |
Jun 13, 2007 | 179.38 | 183.02 | 178.60 | 183.02 | 9,408,356 | +4.54(+2.54%) |
Jun 12, 2007 | 177.74 | 181.04 | 176.71 | 178.48 | 9,545,207 | +0.54(+0.30%) |
Jun 11, 2007 | 176.72 | 178.26 | 175.57 | 177.94 | 5,432,769 | +1.65(+0.93%) |
Jun 08, 2007 | 172.33 | 176.31 | 171.35 | 176.30 | 7,536,448 | +3.93(+2.28%) |
Jun 07, 2007 | 177.27 | 178.15 | 171.82 | 172.37 | 10,677,018 | -5.72(-3.21%) |
Jun 06, 2007 | 178.51 | 178.55 | 176.13 | 178.09 | 5,631,922 | -1.57(-0.88%) |
Jun 05, 2007 | 179.69 | 180.43 | 178.80 | 179.67 | 4,693,729 | -0.27(-0.15%) |
Jun 04, 2007 | 179.96 | 180.68 | 178.55 | 179.94 | 4,355,196 | -0.78(-0.43%) |
Jun 01, 2007 | 181.72 | 182.43 | 179.85 | 180.72 | 5,225,347 | -0.09(-0.05%) |
May 31, 2007 | 182.67 | 183.28 | 180.24 | 180.81 | 5,856,877 | -0.92(-0.51%) |
May 30, 2007 | 177.31 | 181.73 | 176.72 | 181.73 | 6,884,666 | +2.79(+1.56%) |
May 29, 2007 | 177.43 | 179.31 | 177.06 | 178.94 | 4,767,626 | +2.28(+1.29%) |
May 25, 2007 | 177.82 | 177.78 | 175.62 | 176.67 | 5,194,172 | -0.12(-0.07%) |
May 24, 2007 | 179.77 | 180.75 | 176.29 | 176.78 | 7,928,888 | -2.24(-1.25%) |
May 23, 2007 | 181.54 | 182.06 | 178.94 | 179.02 | 5,459,438 | -1.70(-0.94%) |
May 22, 2007 | 180.05 | 181.47 | 179.19 | 180.72 | 4,555,394 | +1.16(+0.65%) |
May 21, 2007 | 181.22 | 181.49 | 179.04 | 179.56 | 9,930,157 | -0.87(-0.48%) |
May 18, 2007 | 179.12 | 181.12 | 178.56 | 180.43 | 8,587,501 | +2.32(+1.30%) |
May 17, 2007 | 177.90 | 178.55 | 176.45 | 178.12 | 5,342,921 | +0.21(+0.12%) |
May 16, 2007 | 176.56 | 178.57 | 175.88 | 177.90 | 6,589,146 | +2.14(+1.22%) |
May 15, 2007 | 177.18 | 178.86 | 175.67 | 175.76 | 7,368,362 | -1.41(-0.80%) |
May 14, 2007 | 179.19 | 179.38 | 176.53 | 177.18 | 6,081,238 | -1.03(-0.58%) |
May 11, 2007 | 175.66 | 178.25 | 175.15 | 178.21 | 6,328,543 | +3.45(+1.97%) |
May 10, 2007 | 176.60 | 177.80 | 174.65 | 174.76 | 6,335,841 | -2.72(-1.53%) |
May 09, 2007 | 176.33 | 178.35 | 174.96 | 177.48 | 6,631,960 | +1.27(+0.72%) |
May 08, 2007 | 177.03 | 177.03 | 174.65 | 176.21 | 6,229,514 | -1.78(-1.00%) |
May 07, 2007 | 178.08 | 180.09 | 176.72 | 177.99 | 5,919,971 | -0.09(-0.05%) |
May 04, 2007 | 174.37 | 178.08 | 173.45 | 178.08 | 7,190,303 | +4.53(+2.61%) |
May 03, 2007 | 172.84 | 173.85 | 171.20 | 173.56 | 5,668,741 | +1.62(+0.94%) |
May 02, 2007 | 170.77 | 173.84 | 170.34 | 171.93 | 6,203,512 | +0.71(+0.42%) |
May 01, 2007 | 171.61 | 172.26 | 168.69 | 171.22 | 8,036,910 | -0.02(-0.01%) |
Apr 30, 2007 | 175.75 | 176.24 | 171.14 | 171.25 | 7,001,449 | -4.44(-2.53%) |
Apr 27, 2007 | 175.51 | 176.81 | 174.68 | 175.69 | 4,592,389 | -0.42(-0.24%) |
Apr 26, 2007 | 176.96 | 177.51 | 175.60 | 176.10 | 6,039,256 | -0.62(-0.35%) |
Apr 25, 2007 | 173.82 | 177.07 | 172.41 | 176.72 | 9,736,539 | +3.82(+2.21%) |
Apr 24, 2007 | 174.49 | 174.87 | 171.32 | 172.90 | 8,620,924 | -1.33(-0.76%) |
Apr 23, 2007 | 173.12 | 175.45 | 172.71 | 174.23 | 7,425,019 | +1.90(+1.10%) |
Apr 20, 2007 | 173.30 | 174.05 | 171.06 | 172.33 | 9,438,965 | +0.56(+0.32%) |
Apr 19, 2007 | 168.68 | 173.67 | 168.26 | 171.78 | 11,336,149 | +1.99(+1.17%) |
Apr 18, 2007 | 167.71 | 171.19 | 167.61 | 169.79 | 7,755,514 | +1.45(+0.86%) |
Apr 17, 2007 | 168.53 | 169.88 | 167.27 | 168.34 | 7,741,687 | +0.30(+0.18%) |
Apr 16, 2007 | 163.12 | 168.60 | 163.03 | 168.04 | 12,769,751 | +6.28(+3.88%) |
Apr 13, 2007 | 162.90 | 162.90 | 161.06 | 161.76 | 5,515,277 | -0.43(-0.27%) |
Apr 12, 2007 | 161.56 | 162.56 | 160.89 | 162.19 | 5,038,322 | +0.09(+0.06%) |
Apr 11, 2007 | 163.48 | 163.62 | 161.84 | 162.10 | 7,095,597 | -1.66(-1.01%) |
Apr 10, 2007 | 163.17 | 164.35 | 163.10 | 163.76 | 3,833,223 | +0.09(+0.05%) |
Apr 09, 2007 | 163.38 | 164.40 | 162.50 | 163.67 | 4,609,050 | +0.79(+0.49%) |
Apr 05, 2007 | 163.32 | 163.32 | 162.47 | 162.88 | 3,843,484 | -0.67(-0.41%) |
Apr 04, 2007 | 164.07 | 164.46 | 163.10 | 163.55 | 5,287,010 | -0.75(-0.46%) |
Apr 03, 2007 | 162.15 | 164.31 | 161.74 | 164.31 | 6,402,428 | +3.21(+1.99%) |
Apr 02, 2007 | 162.68 | 162.68 | 159.24 | 161.09 | 7,362,106 | -0.77(-0.47%) |
Mar 30, 2007 | 162.50 | 163.74 | 160.35 | 161.86 | 6,608,809 | -0.45(-0.27%) |
Mar 29, 2007 | 163.00 | 163.63 | 161.60 | 162.31 | 8,145,625 | +0.34(+0.21%) |
Mar 28, 2007 | 163.10 | 163.46 | 161.52 | 161.96 | 10,201,673 | -2.44(-1.48%) |
Mar 27, 2007 | 165.29 | 165.86 | 164.30 | 164.40 | 6,135,174 | -1.46(-0.88%) |
Mar 26, 2007 | 166.07 | 166.24 | 163.95 | 165.86 | 8,329,874 | -0.12(-0.08%) |
Mar 23, 2007 | 164.55 | 165.98 | 164.27 | 165.98 | 6,519,215 | +1.42(+0.86%) |
Mar 22, 2007 | 165.83 | 165.87 | 163.94 | 164.56 | 10,233,194 | -0.68(-0.41%) |
Mar 21, 2007 | 160.85 | 165.68 | 159.93 | 165.25 | 13,958,679 | +5.44(+3.41%) |
Mar 20, 2007 | 158.62 | 160.14 | 158.23 | 159.80 | 8,478,997 | +1.22(+0.77%) |
Mar 19, 2007 | 157.70 | 158.62 | 157.01 | 158.58 | 10,450,418 | +2.69(+1.73%) |
Mar 16, 2007 | 157.29 | 157.49 | 155.31 | 155.88 | 13,878,726 | -1.48(-0.94%) |
Mar 15, 2007 | 156.67 | 158.52 | 156.28 | 157.36 | 12,436,050 | +0.58(+0.37%) |
Mar 14, 2007 | 156.67 | 158.36 | 154.74 | 156.78 | 26,033,686 | +0.88(+0.56%) |
Mar 13, 2007 | 158.70 | 163.37 | 155.51 | 155.91 | 40,811,116 | -2.80(-1.76%) |
Mar 12, 2007 | 156.43 | 158.93 | 155.77 | 158.70 | 12,291,922 | +0.71(+0.45%) |
Mar 09, 2007 | 158.74 | 159.01 | 155.77 | 158.00 | 9,786,993 | +1.38(+0.88%) |
Mar 08, 2007 | 155.12 | 158.25 | 155.10 | 156.62 | 13,773,663 | +3.41(+2.22%) |
Mar 07, 2007 | 154.69 | 155.88 | 153.14 | 153.21 | 10,799,331 | -1.39(-0.90%) |
Mar 06, 2007 | 151.89 | 155.26 | 151.73 | 154.61 | 13,782,692 | +5.77(+3.88%) |
Mar 05, 2007 | 151.62 | 154.70 | 148.72 | 148.83 | 17,109,814 | -4.44(-2.90%) |
Mar 02, 2007 | 155.26 | 157.39 | 153.21 | 153.28 | 12,565,113 | -3.13(-2.00%) |
Mar 01, 2007 | 154.41 | 158.78 | 152.03 | 156.40 | 18,053,184 | -1.64(-1.04%) |
Feb 28, 2007 | 156.98 | 159.68 | 154.94 | 158.04 | 20,349,262 | +4.50(+2.93%) |
Feb 27, 2007 | 164.31 | 164.81 | 152.48 | 153.53 | 24,026,358 | -14.10(-8.41%) |
Feb 26, 2007 | 170.76 | 171.35 | 166.58 | 167.63 | 7,088,641 | -1.96(-1.15%) |
Feb 23, 2007 | 171.68 | 172.18 | 168.85 | 169.59 | 7,030,703 | -1.93(-1.13%) |
Feb 22, 2007 | 173.12 | 174.49 | 170.77 | 171.53 | 5,455,388 | -0.92(-0.54%) |
Feb 21, 2007 | 173.07 | 173.51 | 170.89 | 172.45 | 6,670,832 | -0.80(-0.46%) |
Feb 20, 2007 | 171.03 | 173.82 | 169.18 | 173.25 | 7,947,679 | +3.33(+1.96%) |
Feb 16, 2007 | 169.17 | 170.38 | 168.43 | 169.92 | 3,981,180 | +0.08(+0.05%) |
Feb 15, 2007 | 170.72 | 171.43 | 169.52 | 169.84 | 4,630,455 | -0.45(-0.27%) |
Feb 14, 2007 | 167.40 | 171.63 | 166.69 | 170.30 | 9,825,546 | +3.81(+2.29%) |
Feb 13, 2007 | 166.05 | 167.09 | 164.87 | 166.48 | 5,134,518 | +1.10(+0.66%) |
Feb 12, 2007 | 167.44 | 167.63 | 164.40 | 165.39 | 6,873,796 | -1.68(-1.01%) |
Feb 09, 2007 | 169.02 | 171.75 | 164.96 | 167.07 | 11,628,860 | -0.49(-0.29%) |
Feb 08, 2007 | 166.14 | 168.58 | 164.35 | 167.56 | 6,907,767 | +0.27(+0.16%) |
Feb 07, 2007 | 168.44 | 169.08 | 166.93 | 167.28 | 4,623,433 | -0.86(-0.51%) |
Feb 06, 2007 | 167.08 | 169.09 | 166.62 | 168.14 | 4,855,007 | +1.65(+0.99%) |
Feb 05, 2007 | 167.09 | 167.41 | 165.68 | 166.50 | 3,824,287 | -0.69(-0.41%) |
Feb 02, 2007 | 165.28 | 167.56 | 165.28 | 167.19 | 4,502,540 | +1.12(+0.67%) |