Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 700.69 | 707.00 | 696.04 | 707.00 | 6,877,849 | +12.23(+1.76%) |
Oct 30, 2007 | 677.51 | 699.91 | 677.51 | 694.77 | 6,890,005 | +15.54(+2.29%) |
Oct 29, 2007 | 677.77 | 680.00 | 672.09 | 679.23 | 3,066,287 | +4.63(+0.69%) |
Oct 26, 2007 | 674.03 | 676.54 | 668.06 | 674.60 | 3,353,845 | +6.09(+0.91%) |
Oct 25, 2007 | 678.68 | 678.97 | 663.55 | 668.51 | 5,794,644 | -7.31(-1.08%) |
Oct 24, 2007 | 672.71 | 677.47 | 659.56 | 675.82 | 7,405,608 | +0.05(+0.01%) |
Oct 23, 2007 | 661.25 | 677.60 | 660.00 | 675.77 | 6,795,108 | +25.02(+3.84%) |
Oct 22, 2007 | 638.67 | 655.00 | 636.28 | 650.75 | 6,664,300 | +6.04(+0.94%) |
Oct 19, 2007 | 654.56 | 658.49 | 643.23 | 644.71 | 15,779,392 | +5.09(+0.80%) |
Oct 18, 2007 | 635.41 | 641.37 | 628.50 | 639.62 | 12,229,320 | +6.14(+0.97%) |
Oct 17, 2007 | 630.45 | 634.00 | 621.59 | 633.48 | 6,023,505 | +17.48(+2.84%) |
Oct 16, 2007 | 618.49 | 625.92 | 611.99 | 616.00 | 6,005,710 | -4.11(-0.66%) |
Oct 15, 2007 | 638.47 | 639.86 | 615.55 | 620.11 | 6,947,747 | -17.28(-2.71%) |
Oct 12, 2007 | 623.98 | 638.40 | 618.24 | 637.39 | 6,823,622 | +15.39(+2.47%) |
Oct 11, 2007 | 633.64 | 641.41 | 609.00 | 622.00 | 11,792,571 | -3.39(-0.54%) |
Oct 10, 2007 | 621.36 | 625.68 | 616.80 | 625.39 | 5,370,480 | +10.21(+1.66%) |
Oct 09, 2007 | 615.11 | 623.78 | 608.39 | 615.18 | 8,767,770 | +5.56(+0.91%) |
Oct 08, 2007 | 595.00 | 610.26 | 593.95 | 609.62 | 5,022,739 | +15.57(+2.62%) |
Oct 05, 2007 | 587.11 | 596.00 | 587.01 | 594.05 | 5,068,883 | +15.02(+2.59%) |
Oct 04, 2007 | 585.09 | 585.09 | 577.06 | 579.03 | 2,987,668 | -4.99(-0.85%) |
Oct 03, 2007 | 586.25 | 588.99 | 580.36 | 584.02 | 3,880,644 | -0.37(-0.06%) |
Oct 02, 2007 | 583.38 | 596.81 | 580.01 | 584.39 | 7,057,574 | +1.84(+0.32%) |
Oct 01, 2007 | 569.97 | 584.35 | 569.61 | 582.55 | 4,711,020 | +15.28(+2.69%) |
Sep 28, 2007 | 567.00 | 569.55 | 564.12 | 567.27 | 2,587,937 | -0.23(-0.04%) |
Sep 27, 2007 | 571.73 | 571.74 | 565.78 | 567.50 | 2,034,287 | -0.66(-0.12%) |
Sep 26, 2007 | 570.40 | 571.79 | 563.81 | 568.16 | 3,346,097 | -0.84(-0.15%) |
Sep 25, 2007 | 564.00 | 569.56 | 562.86 | 569.00 | 2,726,037 | +0.98(+0.17%) |
Sep 24, 2007 | 561.00 | 571.46 | 560.00 | 568.02 | 5,296,373 | +7.92(+1.41%) |
Sep 21, 2007 | 556.34 | 560.79 | 552.83 | 560.10 | 8,012,039 | +7.27(+1.32%) |
Sep 20, 2007 | 547.00 | 556.80 | 546.03 | 552.83 | 5,526,051 | +5.98(+1.09%) |
Sep 19, 2007 | 539.27 | 549.45 | 538.86 | 546.85 | 5,526,873 | +11.58(+2.16%) |
Sep 18, 2007 | 526.52 | 537.25 | 524.27 | 535.27 | 4,219,646 | +9.97(+1.90%) |
Sep 17, 2007 | 526.53 | 529.28 | 524.07 | 525.30 | 2,197,491 | -3.45(-0.65%) |
Sep 14, 2007 | 523.20 | 530.27 | 522.22 | 528.75 | 2,762,399 | +3.97(+0.76%) |
Sep 13, 2007 | 524.06 | 527.21 | 523.22 | 524.78 | 1,891,060 | +2.13(+0.41%) |
Sep 12, 2007 | 520.53 | 527.98 | 519.00 | 522.65 | 2,985,958 | +1.32(+0.25%) |
Sep 11, 2007 | 516.99 | 521.65 | 515.73 | 521.33 | 2,703,522 | +6.85(+1.33%) |
Sep 10, 2007 | 521.28 | 522.07 | 510.88 | 514.48 | 3,225,765 | -4.87(-0.94%) |
Sep 07, 2007 | 517.86 | 521.24 | 516.80 | 519.35 | 3,662,473 | -4.17(-0.80%) |
Sep 06, 2007 | 529.36 | 529.83 | 518.24 | 523.52 | 3,631,290 | -4.28(-0.81%) |
Sep 05, 2007 | 523.40 | 529.48 | 522.25 | 527.80 | 3,313,138 | +2.65(+0.50%) |
Sep 04, 2007 | 515.02 | 528.00 | 514.62 | 525.15 | 3,693,871 | +9.90(+1.92%) |
Aug 31, 2007 | 513.10 | 516.50 | 511.47 | 515.25 | 2,977,506 | +3.85(+0.75%) |
Aug 30, 2007 | 512.36 | 515.40 | 510.58 | 511.40 | 2,651,157 | -1.48(-0.29%) |
Aug 29, 2007 | 507.84 | 513.30 | 507.23 | 512.88 | 2,549,225 | +6.48(+1.28%) |
Aug 28, 2007 | 511.53 | 514.98 | 505.79 | 506.40 | 3,272,383 | -6.86(-1.34%) |
Aug 27, 2007 | 514.43 | 517.45 | 511.40 | 513.26 | 2,325,049 | -1.74(-0.34%) |
Aug 24, 2007 | 512.61 | 515.55 | 508.50 | 515.00 | 2,472,653 | +2.81(+0.55%) |
Aug 23, 2007 | 516.00 | 516.13 | 507.00 | 512.19 | 3,076,420 | -0.56(-0.11%) |
Aug 22, 2007 | 509.96 | 516.25 | 509.25 | 512.75 | 3,252,624 | +6.14(+1.21%) |
Aug 21, 2007 | 498.94 | 508.16 | 497.77 | 506.61 | 3,610,554 | +8.69(+1.75%) |
Aug 20, 2007 | 502.46 | 502.56 | 496.00 | 497.92 | 2,697,300 | -2.12(-0.42%) |
Aug 17, 2007 | 497.44 | 501.00 | 491.65 | 500.04 | 5,479,182 | +8.52(+1.73%) |
Aug 16, 2007 | 492.02 | 496.43 | 480.46 | 491.52 | 8,645,559 | -6.03(-1.21%) |
Aug 15, 2007 | 509.00 | 511.69 | 496.71 | 497.55 | 5,409,577 | -11.05(-2.17%) |
Aug 14, 2007 | 515.72 | 517.40 | 508.00 | 508.60 | 3,633,535 | -6.90(-1.34%) |
Aug 13, 2007 | 519.54 | 519.75 | 513.03 | 515.50 | 3,179,214 | -0.25(-0.05%) |
Aug 10, 2007 | 510.18 | 518.72 | 505.63 | 515.75 | 5,874,725 | +1.02(+0.20%) |
Aug 09, 2007 | 520.80 | 526.82 | 514.63 | 514.73 | 4,846,715 | -11.05(-2.10%) |
Aug 08, 2007 | 519.34 | 525.78 | 517.09 | 525.78 | 4,068,931 | +9.76(+1.89%) |
Aug 07, 2007 | 509.75 | 519.88 | 509.04 | 516.02 | 4,264,606 | +6.02(+1.18%) |
Aug 06, 2007 | 503.00 | 510.15 | 502.50 | 510.00 | 3,651,342 | +7.00(+1.39%) |
Aug 03, 2007 | 506.65 | 513.20 | 503.00 | 503.00 | 3,175,738 | -8.01(-1.57%) |
Aug 02, 2007 | 513.72 | 514.99 | 509.00 | 511.01 | 3,154,901 | -1.93(-0.38%) |
Aug 01, 2007 | 510.50 | 516.51 | 508.14 | 512.94 | 4,421,404 | +2.94(+0.58%) |
Jul 31, 2007 | 520.23 | 520.44 | 510.00 | 510.00 | 4,267,521 | -6.11(-1.18%) |
Jul 30, 2007 | 512.92 | 519.34 | 510.50 | 516.11 | 3,963,258 | +4.22(+0.82%) |
Jul 27, 2007 | 508.53 | 516.62 | 505.50 | 511.89 | 5,472,989 | +3.89(+0.77%) |
Jul 26, 2007 | 508.74 | 512.59 | 498.88 | 508.00 | 6,884,738 | -1.76(-0.35%) |
Jul 25, 2007 | 516.98 | 517.02 | 505.56 | 509.76 | 5,550,970 | -4.24(-0.82%) |
Jul 24, 2007 | 509.30 | 518.69 | 507.11 | 514.00 | 5,572,018 | +1.49(+0.29%) |
Jul 23, 2007 | 519.01 | 520.00 | 512.15 | 512.51 | 6,349,601 | -7.61(-1.46%) |
Jul 20, 2007 | 511.90 | 523.18 | 509.50 | 520.12 | 17,772,464 | -28.47(-5.19%) |
Jul 19, 2007 | 553.46 | 553.52 | 542.24 | 548.59 | 11,002,948 | -0.91(-0.17%) |
Jul 18, 2007 | 553.89 | 554.50 | 543.81 | 549.50 | 6,080,869 | -5.50(-0.99%) |
Jul 17, 2007 | 555.04 | 557.73 | 552.38 | 555.00 | 4,318,346 | +2.01(+0.36%) |
Jul 16, 2007 | 550.30 | 558.58 | 549.31 | 552.99 | 6,600,855 | +0.83(+0.15%) |
Jul 13, 2007 | 547.91 | 552.67 | 547.25 | 552.16 | 5,237,039 | +6.83(+1.25%) |
Jul 12, 2007 | 545.86 | 547.32 | 540.22 | 545.33 | 3,441,104 | +0.86(+0.16%) |
Jul 11, 2007 | 543.61 | 546.50 | 540.01 | 544.47 | 3,310,486 | +1.13(+0.21%) |
Jul 10, 2007 | 543.79 | 547.00 | 541.65 | 543.34 | 3,855,900 | +0.78(+0.14%) |
Jul 09, 2007 | 543.00 | 548.74 | 540.26 | 542.56 | 3,726,519 | +3.16(+0.59%) |
Jul 06, 2007 | 541.25 | 543.87 | 538.73 | 539.40 | 2,746,909 | -2.23(-0.41%) |
Jul 05, 2007 | 535.56 | 544.40 | 532.15 | 541.63 | 4,942,796 | +7.29(+1.36%) |
Jul 03, 2007 | 531.06 | 534.40 | 527.50 | 534.34 | 1,871,795 | +3.96(+0.75%) |
Jul 02, 2007 | 525.49 | 531.85 | 524.20 | 530.38 | 3,496,271 | +7.68(+1.47%) |
Jun 29, 2007 | 526.02 | 527.40 | 519.46 | 522.70 | 3,880,656 | -2.31(-0.44%) |
Jun 28, 2007 | 524.88 | 529.50 | 523.80 | 525.01 | 4,170,440 | -1.28(-0.24%) |
Jun 27, 2007 | 525.00 | 527.99 | 519.56 | 526.29 | 6,125,644 | -3.97(-0.75%) |
Jun 26, 2007 | 532.73 | 533.20 | 526.24 | 530.26 | 5,689,442 | +2.84(+0.54%) |
Jun 25, 2007 | 528.98 | 534.99 | 523.38 | 527.42 | 7,925,201 | +2.44(+0.46%) |
Jun 22, 2007 | 516.42 | 524.99 | 516.10 | 524.98 | 7,268,305 | +10.87(+2.11%) |
Jun 21, 2007 | 510.98 | 515.29 | 506.28 | 514.11 | 4,409,657 | +4.14(+0.81%) |
Jun 20, 2007 | 516.96 | 518.75 | 509.06 | 509.97 | 4,340,700 | -4.34(-0.84%) |
Jun 19, 2007 | 514.01 | 517.25 | 511.54 | 514.31 | 4,384,200 | -0.89(-0.17%) |
Jun 18, 2007 | 506.18 | 516.00 | 504.24 | 515.20 | 4,844,900 | +9.31(+1.84%) |
Jun 15, 2007 | 508.19 | 509.00 | 501.23 | 505.89 | 6,174,300 | +3.05(+0.61%) |
Jun 14, 2007 | 505.38 | 505.88 | 501.70 | 502.84 | 4,624,600 | -2.40(-0.48%) |
Jun 13, 2007 | 506.99 | 508.54 | 498.69 | 505.24 | 7,042,600 | +0.47(+0.09%) |
Jun 12, 2007 | 508.71 | 511.67 | 503.17 | 504.77 | 6,423,000 | -6.57(-1.28%) |
Jun 11, 2007 | 514.02 | 518.25 | 510.00 | 511.34 | 4,583,602 | -4.15(-0.81%) |
Jun 08, 2007 | 516.20 | 519.64 | 509.46 | 515.49 | 6,358,637 | +0.43(+0.08%) |
Jun 07, 2007 | 519.75 | 526.50 | 512.51 | 515.06 | 10,633,897 | -3.19(-0.62%) |
Jun 06, 2007 | 516.75 | 520.78 | 515.26 | 518.25 | 7,896,541 | -0.59(-0.11%) |
Jun 05, 2007 | 509.75 | 519.00 | 506.61 | 518.84 | 10,448,723 | +11.77(+2.32%) |
Jun 04, 2007 | 497.91 | 510.51 | 497.59 | 507.07 | 7,101,717 | +6.67(+1.33%) |
Jun 01, 2007 | 501.00 | 505.02 | 497.93 | 500.40 | 4,805,853 | +2.49(+0.50%) |
May 31, 2007 | 500.56 | 508.78 | 497.06 | 497.91 | 8,924,288 | -0.69(-0.14%) |
May 30, 2007 | 484.50 | 498.84 | 483.00 | 498.60 | 7,295,935 | +11.49(+2.36%) |
May 29, 2007 | 485.00 | 491.80 | 484.00 | 487.11 | 5,219,345 | +3.59(+0.74%) |
May 25, 2007 | 479.70 | 484.95 | 477.27 | 483.52 | 5,348,256 | +9.19(+1.94%) |
May 24, 2007 | 475.15 | 479.20 | 471.50 | 474.33 | 4,173,542 | +0.36(+0.08%) |
May 23, 2007 | 480.82 | 483.41 | 473.75 | 473.97 | 5,080,759 | -1.89(-0.40%) |
May 22, 2007 | 473.00 | 479.01 | 473.00 | 475.86 | 3,840,113 | +5.26(+1.12%) |
May 21, 2007 | 469.53 | 479.20 | 466.72 | 470.60 | 6,164,518 | +0.28(+0.06%) |
May 18, 2007 | 472.03 | 472.70 | 469.75 | 470.32 | 3,695,849 | -0.64(-0.14%) |
May 17, 2007 | 472.46 | 475.22 | 470.81 | 470.96 | 4,665,702 | -1.65(-0.35%) |
May 16, 2007 | 462.00 | 473.14 | 459.02 | 472.61 | 6,558,759 | +14.61(+3.19%) |
May 15, 2007 | 461.96 | 462.54 | 457.41 | 458.00 | 4,119,097 | -3.78(-0.82%) |
May 14, 2007 | 465.48 | 467.51 | 460.00 | 461.78 | 3,872,610 | -4.96(-1.06%) |
May 11, 2007 | 461.83 | 467.00 | 461.00 | 466.74 | 2,935,205 | +5.27(+1.14%) |
May 10, 2007 | 467.04 | 469.49 | 461.02 | 461.47 | 3,690,218 | -7.78(-1.66%) |
May 09, 2007 | 466.15 | 471.73 | 463.88 | 469.25 | 3,889,903 | +2.44(+0.52%) |
May 08, 2007 | 466.13 | 468.17 | 464.73 | 466.81 | 2,906,482 | -0.46(-0.10%) |
May 07, 2007 | 472.14 | 472.82 | 466.47 | 467.27 | 3,020,398 | -3.85(-0.82%) |
May 04, 2007 | 470.12 | 474.84 | 465.88 | 471.12 | 3,951,329 | -2.11(-0.45%) |
May 03, 2007 | 466.22 | 474.07 | 465.29 | 473.23 | 3,594,320 | +7.45(+1.60%) |
May 02, 2007 | 468.65 | 471.08 | 465.73 | 465.78 | 3,063,106 | -3.22(-0.69%) |
May 01, 2007 | 472.19 | 472.81 | 464.17 | 469.00 | 3,658,321 | -2.38(-0.50%) |
Apr 30, 2007 | 479.15 | 481.35 | 471.38 | 471.38 | 3,641,647 | -7.63(-1.59%) |
Apr 27, 2007 | 480.07 | 482.40 | 478.33 | 479.01 | 2,925,816 | -2.17(-0.45%) |
Apr 26, 2007 | 478.10 | 484.45 | 477.11 | 481.18 | 4,129,108 | +3.19(+0.67%) |
Apr 25, 2007 | 480.00 | 481.37 | 476.11 | 477.99 | 3,968,322 | +0.46(+0.10%) |
Apr 24, 2007 | 478.61 | 479.98 | 475.55 | 477.53 | 3,697,226 | -1.55(-0.32%) |
Apr 23, 2007 | 480.10 | 485.00 | 478.26 | 479.08 | 5,676,731 | -3.40(-0.70%) |
Apr 20, 2007 | 490.52 | 492.50 | 482.02 | 482.48 | 12,221,954 | +10.83(+2.30%) |
Apr 19, 2007 | 474.50 | 481.95 | 469.59 | 471.65 | 11,136,749 | -4.36(-0.92%) |
Apr 18, 2007 | 471.26 | 479.90 | 469.53 | 476.01 | 5,670,296 | +3.21(+0.68%) |
Apr 17, 2007 | 473.80 | 476.39 | 471.60 | 472.80 | 3,210,629 | -1.47(-0.31%) |
Apr 16, 2007 | 468.46 | 476.99 | 468.15 | 474.27 | 5,077,883 | +7.98(+1.71%) |
Apr 13, 2007 | 468.45 | 468.77 | 463.36 | 466.29 | 2,796,534 | -1.10(-0.24%) |
Apr 12, 2007 | 464.00 | 468.00 | 462.24 | 467.39 | 2,708,424 | +2.86(+0.62%) |
Apr 11, 2007 | 466.06 | 469.40 | 462.61 | 464.53 | 3,815,181 | -1.97(-0.42%) |
Apr 10, 2007 | 467.09 | 470.79 | 465.16 | 466.50 | 2,979,218 | -1.71(-0.37%) |
Apr 09, 2007 | 472.98 | 473.00 | 465.59 | 468.21 | 3,062,219 | -3.30(-0.70%) |
Apr 05, 2007 | 471.30 | 472.09 | 469.62 | 471.51 | 2,716,080 | +0.49(+0.10%) |
Apr 04, 2007 | 472.14 | 473.00 | 469.58 | 471.02 | 3,778,761 | -1.58(-0.33%) |
Apr 03, 2007 | 464.05 | 474.25 | 464.00 | 472.60 | 6,517,149 | +14.07(+3.07%) |
Apr 02, 2007 | 457.76 | 458.53 | 452.12 | 458.53 | 3,448,432 | +0.37(+0.08%) |
Mar 30, 2007 | 462.10 | 463.40 | 456.14 | 458.16 | 3,380,202 | -2.76(-0.60%) |
Mar 29, 2007 | 464.55 | 466.00 | 455.00 | 460.92 | 3,988,219 | -0.96(-0.21%) |
Mar 28, 2007 | 461.87 | 465.44 | 460.15 | 461.88 | 4,637,554 | -1.74(-0.38%) |
Mar 27, 2007 | 463.55 | 465.23 | 460.34 | 463.62 | 3,740,716 | -1.38(-0.30%) |
Mar 26, 2007 | 460.55 | 465.00 | 455.62 | 465.00 | 4,710,209 | +3.17(+0.69%) |
Mar 23, 2007 | 461.45 | 463.39 | 457.08 | 461.83 | 4,114,098 | -0.21(-0.05%) |
Mar 22, 2007 | 455.61 | 462.17 | 452.53 | 462.04 | 5,681,112 | +5.49(+1.20%) |
Mar 21, 2007 | 445.30 | 456.57 | 445.21 | 456.55 | 5,800,130 | +11.27(+2.53%) |
Mar 20, 2007 | 445.79 | 447.60 | 443.60 | 445.28 | 3,421,890 | -1.95(-0.44%) |
Mar 19, 2007 | 443.25 | 448.50 | 440.63 | 447.23 | 5,197,689 | +6.38(+1.45%) |
Mar 16, 2007 | 445.65 | 446.70 | 439.89 | 440.85 | 5,659,090 | -5.34(-1.20%) |
Mar 15, 2007 | 447.86 | 449.82 | 443.94 | 446.19 | 3,944,400 | -1.81(-0.40%) |
Mar 14, 2007 | 443.23 | 448.66 | 439.00 | 448.00 | 8,017,683 | +4.97(+1.12%) |
Mar 13, 2007 | 454.75 | 451.93 | 442.83 | 443.03 | 6,378,160 | -11.72(-2.58%) |
Mar 12, 2007 | 451.71 | 455.25 | 451.11 | 454.75 | 3,466,961 | +1.79(+0.40%) |
Mar 09, 2007 | 458.00 | 458.40 | 450.10 | 452.96 | 4,977,644 | -1.76(-0.39%) |
Mar 08, 2007 | 459.22 | 465.50 | 454.10 | 454.72 | 5,362,320 | -0.92(-0.20%) |
Mar 07, 2007 | 462.69 | 463.14 | 454.29 | 455.64 | 6,534,138 | -1.91(-0.42%) |
Mar 06, 2007 | 447.47 | 459.00 | 447.38 | 457.55 | 7,534,612 | +16.61(+3.77%) |
Mar 05, 2007 | 437.02 | 445.50 | 437.00 | 440.94 | 6,357,345 | +2.26(+0.52%) |
Mar 02, 2007 | 445.11 | 448.70 | 438.68 | 438.68 | 6,584,459 | -9.55(-2.13%) |
Mar 01, 2007 | 442.67 | 452.42 | 440.00 | 448.23 | 8,687,520 | -1.22(-0.27%) |
Feb 28, 2007 | 450.41 | 453.67 | 443.04 | 449.45 | 8,041,211 | +0.68(+0.15%) |
Feb 27, 2007 | 455.00 | 459.80 | 447.17 | 448.77 | 9,330,404 | -16.16(-3.48%) |
Feb 26, 2007 | 472.83 | 475.25 | 463.75 | 464.93 | 3,982,328 | -5.69(-1.21%) |
Feb 23, 2007 | 475.75 | 476.95 | 467.80 | 470.62 | 3,884,460 | -5.23(-1.10%) |
Feb 22, 2007 | 478.69 | 484.24 | 474.39 | 475.85 | 5,744,535 | -0.01(-0.00%) |
Feb 21, 2007 | 469.84 | 478.68 | 467.74 | 475.86 | 5,641,316 | +3.76(+0.80%) |
Feb 20, 2007 | 468.47 | 472.75 | 464.71 | 472.10 | 4,067,802 | +2.16(+0.46%) |
Feb 16, 2007 | 462.80 | 470.15 | 462.06 | 469.94 | 6,177,784 | +8.47(+1.84%) |
Feb 15, 2007 | 466.00 | 466.13 | 460.72 | 461.47 | 4,042,988 | -4.46(-0.96%) |
Feb 14, 2007 | 460.00 | 469.13 | 459.22 | 465.93 | 5,699,373 | +6.83(+1.49%) |
Feb 13, 2007 | 459.15 | 462.78 | 457.26 | 459.10 | 4,062,899 | +0.81(+0.18%) |
Feb 12, 2007 | 460.68 | 462.39 | 455.02 | 458.29 | 5,754,515 | -3.60(-0.78%) |
Feb 09, 2007 | 471.65 | 472.68 | 461.50 | 461.89 | 4,859,173 | -9.14(-1.94%) |
Feb 08, 2007 | 468.05 | 473.75 | 465.15 | 471.03 | 4,076,709 | +1.02(+0.22%) |
Feb 07, 2007 | 473.82 | 474.35 | 468.78 | 470.01 | 4,119,820 | -1.47(-0.31%) |
Feb 06, 2007 | 468.10 | 473.30 | 467.26 | 471.48 | 5,322,086 | +4.32(+0.92%) |
Feb 05, 2007 | 477.50 | 478.00 | 466.19 | 467.16 | 7,207,769 | -14.34(-2.98%) |
Feb 02, 2007 | 482.61 | 485.00 | 477.81 | 481.50 | 6,287,274 | -0.25(-0.05%) |
Feb 01, 2007 | 506.00 | 506.01 | 481.53 | 481.75 | 15,657,805 | -19.75(-3.94%) |
Jan 31, 2007 | 496.49 | 505.00 | 495.51 | 501.50 | 12,241,251 | +7.18(+1.45%) |
Jan 30, 2007 | 494.00 | 498.00 | 491.22 | 494.32 | 4,181,800 | +1.85(+0.38%) |
Jan 29, 2007 | 498.00 | 498.75 | 490.50 | 492.47 | 4,776,808 | -3.37(-0.68%) |
Jan 26, 2007 | 490.93 | 497.90 | 487.03 | 495.84 | 5,496,400 | +7.75(+1.59%) |
Jan 25, 2007 | 501.00 | 504.50 | 485.66 | 488.09 | 6,369,309 | -10.98(-2.20%) |
Jan 24, 2007 | 484.44 | 499.54 | 483.29 | 499.07 | 6,064,851 | +20.02(+4.18%) |
Jan 23, 2007 | 480.79 | 484.75 | 477.29 | 479.05 | 4,670,289 | -1.79(-0.37%) |
Jan 22, 2007 | 492.50 | 492.65 | 478.50 | 480.84 | 5,404,783 | -8.91(-1.82%) |
Jan 19, 2007 | 487.98 | 490.76 | 486.74 | 489.75 | 4,979,027 | +1.92(+0.39%) |
Jan 18, 2007 | 494.52 | 496.48 | 487.43 | 487.83 | 5,932,038 | -9.45(-1.90%) |
Jan 17, 2007 | 503.38 | 507.77 | 494.38 | 497.28 | 6,701,397 | -7.00(-1.39%) |
Jan 16, 2007 | 507.55 | 513.00 | 503.30 | 504.28 | 7,568,929 | -0.72(-0.14%) |
Jan 12, 2007 | 501.99 | 505.00 | 500.00 | 505.00 | 4,472,231 | +5.28(+1.06%) |
Jan 11, 2007 | 497.20 | 501.75 | 496.18 | 499.72 | 7,215,661 | +10.26(+2.10%) |
Jan 10, 2007 | 484.43 | 493.55 | 482.04 | 489.46 | 5,968,503 | +3.96(+0.82%) |
Jan 09, 2007 | 485.45 | 488.25 | 481.20 | 485.50 | 5,381,471 | +1.92(+0.40%) |
Jan 08, 2007 | 487.69 | 489.87 | 482.20 | 483.58 | 4,754,544 | -3.61(-0.74%) |
Jan 05, 2007 | 482.50 | 487.50 | 478.11 | 487.19 | 6,872,403 | +3.93(+0.81%) |
Jan 04, 2007 | 469.00 | 483.95 | 468.35 | 483.26 | 7,891,584 | +15.67(+3.35%) |
Jan 03, 2007 | 466.00 | 476.66 | 461.11 | 467.59 | 7,707,851 | +7.11(+1.54%) |
Dec 29, 2006 | 462.10 | 464.47 | 459.86 | 460.48 | 2,559,612 | -2.08(-0.45%) |
Dec 28, 2006 | 467.12 | 468.58 | 462.25 | 462.56 | 3,116,663 | -5.47(-1.17%) |
Dec 27, 2006 | 460.00 | 468.08 | 459.10 | 468.03 | 4,231,849 | +10.50(+2.29%) |
Dec 26, 2006 | 456.52 | 459.47 | 454.59 | 457.53 | 2,075,534 | +1.95(+0.43%) |
Dec 22, 2006 | 457.50 | 458.64 | 452.73 | 455.58 | 3,988,305 | -0.62(-0.14%) |
Dec 21, 2006 | 464.19 | 465.25 | 452.34 | 456.20 | 6,955,368 | -6.70(-1.45%) |
Dec 20, 2006 | 470.00 | 471.50 | 462.33 | 462.90 | 4,381,344 | -5.73(-1.22%) |
Dec 19, 2006 | 461.72 | 469.31 | 458.50 | 468.63 | 6,588,902 | +5.83(+1.26%) |
Dec 18, 2006 | 482.50 | 482.74 | 460.72 | 462.80 | 8,016,781 | -17.50(-3.64%) |
Dec 15, 2006 | 482.63 | 484.11 | 479.84 | 480.30 | 5,190,891 | -1.82(-0.38%) |
Dec 14, 2006 | 480.25 | 483.75 | 477.26 | 482.12 | 4,748,958 | +3.13(+0.65%) |
Dec 13, 2006 | 484.69 | 485.50 | 477.02 | 478.99 | 4,662,133 | -2.79(-0.58%) |
Dec 12, 2006 | 483.85 | 486.36 | 480.28 | 481.78 | 4,212,786 | -2.15(-0.44%) |
Dec 11, 2006 | 484.92 | 488.90 | 483.80 | 483.93 | 3,264,187 | -0.18(-0.04%) |
Dec 08, 2006 | 481.94 | 488.60 | 480.00 | 484.11 | 3,975,489 | +1.47(+0.30%) |
Dec 07, 2006 | 490.23 | 491.80 | 482.42 | 482.64 | 4,664,341 | -6.07(-1.24%) |
Dec 06, 2006 | 486.96 | 492.40 | 484.52 | 488.71 | 4,451,042 | +1.71(+0.35%) |
Dec 05, 2006 | 487.40 | 489.44 | 484.89 | 487.00 | 4,103,052 | +2.15(+0.44%) |
Dec 04, 2006 | 483.00 | 487.43 | 479.35 | 484.85 | 4,903,904 | +4.05(+0.84%) |
Dec 01, 2006 | 485.98 | 488.39 | 478.50 | 480.80 | 5,631,321 | -4.01(-0.83%) |
Nov 30, 2006 | 484.19 | 490.40 | 481.55 | 484.81 | 5,578,500 | +0.16(+0.03%) |
Nov 29, 2006 | 494.24 | 494.74 | 482.25 | 484.65 | 6,315,439 | -4.85(-0.99%) |
Nov 28, 2006 | 481.13 | 489.86 | 477.03 | 489.50 | 7,798,068 | +4.75(+0.98%) |
Nov 27, 2006 | 501.37 | 501.78 | 484.75 | 484.75 | 7,326,128 | -20.25(-4.01%) |
Nov 24, 2006 | 504.50 | 507.50 | 504.00 | 505.00 | 1,734,759 | -3.01(-0.59%) |
Nov 22, 2006 | 510.97 | 513.00 | 505.78 | 508.01 | 4,500,943 | -1.64(-0.32%) |
Nov 21, 2006 | 496.54 | 510.00 | 495.83 | 509.65 | 8,430,208 | +14.60(+2.95%) |
Nov 20, 2006 | 498.40 | 498.40 | 492.65 | 495.05 | 5,124,526 | -3.74(-0.75%) |
Nov 17, 2006 | 493.25 | 499.66 | 493.00 | 498.79 | 5,514,945 | +2.89(+0.58%) |
Nov 16, 2006 | 495.00 | 497.68 | 492.56 | 495.90 | 5,093,069 | +3.97(+0.81%) |
Nov 15, 2006 | 493.43 | 499.85 | 491.93 | 491.93 | 8,373,186 | +2.63(+0.54%) |
Nov 14, 2006 | 480.70 | 489.95 | 480.50 | 489.30 | 7,224,345 | +8.27(+1.72%) |
Nov 13, 2006 | 474.90 | 481.17 | 474.14 | 481.03 | 4,342,667 | +7.48(+1.58%) |
Nov 10, 2006 | 473.78 | 474.72 | 470.29 | 473.55 | 2,797,636 | +0.92(+0.19%) |
Nov 09, 2006 | 476.50 | 479.49 | 471.86 | 472.63 | 4,880,125 | -2.37(-0.50%) |
Nov 08, 2006 | 470.35 | 481.74 | 468.60 | 475.00 | 7,966,719 | +2.43(+0.51%) |
Nov 07, 2006 | 476.76 | 479.02 | 471.77 | 472.57 | 4,897,345 | -4.38(-0.92%) |
Nov 06, 2006 | 473.77 | 479.66 | 472.33 | 476.95 | 4,992,381 | +5.15(+1.09%) |
Nov 03, 2006 | 472.23 | 473.75 | 465.06 | 471.80 | 4,908,428 | +1.89(+0.40%) |
Nov 02, 2006 | 467.50 | 473.73 | 466.38 | 469.91 | 5,236,756 | +2.41(+0.52%) |