Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 562.21 | 584.86 | 558.47 | 574.29 | 7,902,226 | +15.82(+2.83%) |
Apr 29, 2008 | 550.83 | 563.40 | 550.01 | 558.47 | 4,345,997 | +6.35(+1.15%) |
Apr 28, 2008 | 545.88 | 556.81 | 539.00 | 552.12 | 4,008,557 | +8.06(+1.48%) |
Apr 25, 2008 | 549.02 | 553.00 | 542.73 | 544.06 | 4,165,326 | +1.02(+0.19%) |
Apr 24, 2008 | 551.29 | 554.49 | 540.02 | 543.04 | 4,137,613 | -3.45(-0.63%) |
Apr 23, 2008 | 557.94 | 559.31 | 540.95 | 546.49 | 4,922,015 | -8.51(-1.53%) |
Apr 22, 2008 | 537.57 | 560.83 | 537.56 | 555.00 | 7,938,495 | +17.21(+3.20%) |
Apr 21, 2008 | 539.39 | 542.59 | 530.29 | 537.79 | 7,439,944 | -1.62(-0.30%) |
Apr 18, 2008 | 535.21 | 547.70 | 524.77 | 539.41 | 18,236,210 | +89.87(+19.99%) |
Apr 17, 2008 | 455.63 | 459.37 | 446.52 | 449.54 | 13,353,899 | -5.49(-1.21%) |
Apr 16, 2008 | 444.40 | 458.28 | 441.00 | 455.03 | 7,622,118 | +8.19(+1.83%) |
Apr 15, 2008 | 458.13 | 459.72 | 443.72 | 446.84 | 4,573,379 | -4.82(-1.07%) |
Apr 14, 2008 | 457.16 | 457.45 | 450.15 | 451.66 | 3,841,588 | -5.79(-1.27%) |
Apr 11, 2008 | 457.85 | 467.26 | 455.01 | 457.45 | 4,169,117 | -11.63(-2.48%) |
Apr 10, 2008 | 464.96 | 473.86 | 461.85 | 469.08 | 5,072,322 | +4.89(+1.05%) |
Apr 09, 2008 | 469.13 | 472.00 | 457.54 | 464.19 | 6,048,035 | -3.62(-0.77%) |
Apr 08, 2008 | 473.04 | 474.14 | 462.01 | 467.81 | 4,546,960 | -9.01(-1.89%) |
Apr 07, 2008 | 477.03 | 485.44 | 473.53 | 476.82 | 5,943,453 | +5.73(+1.22%) |
Apr 04, 2008 | 457.01 | 477.83 | 456.20 | 471.09 | 5,897,103 | +15.97(+3.51%) |
Apr 03, 2008 | 461.73 | 463.29 | 448.13 | 455.12 | 6,778,351 | -10.58(-2.27%) |
Apr 02, 2008 | 469.90 | 475.74 | 460.39 | 465.70 | 5,998,991 | -0.01(-0.00%) |
Apr 01, 2008 | 447.74 | 466.50 | 446.87 | 465.71 | 6,093,059 | +25.24(+5.73%) |
Mar 31, 2008 | 435.64 | 442.69 | 432.01 | 440.47 | 4,446,368 | +2.39(+0.55%) |
Mar 28, 2008 | 438.87 | 453.57 | 434.31 | 438.08 | 4,376,141 | -6.00(-1.35%) |
Mar 27, 2008 | 446.00 | 448.61 | 440.49 | 444.08 | 5,832,191 | -14.11(-3.08%) |
Mar 26, 2008 | 452.59 | 462.87 | 449.29 | 458.19 | 5,215,134 | +7.41(+1.64%) |
Mar 25, 2008 | 457.46 | 457.47 | 446.00 | 450.78 | 5,831,509 | -9.78(-2.12%) |
Mar 24, 2008 | 438.43 | 465.78 | 437.72 | 460.56 | 6,763,275 | +27.01(+6.23%) |
Mar 21, 2008 | 427.32 | 435.70 | 417.50 | 433.55 | 9,913,319 | +0.00(+0.00%) |
Mar 20, 2008 | 427.32 | 435.70 | 417.50 | 433.55 | 9,912,069 | +1.55(+0.36%) |
Mar 19, 2008 | 441.11 | 447.50 | 431.67 | 432.00 | 6,178,915 | -7.16(-1.63%) |
Mar 18, 2008 | 428.98 | 440.84 | 425.53 | 439.16 | 7,239,691 | +19.29(+4.59%) |
Mar 17, 2008 | 427.99 | 433.71 | 412.11 | 419.87 | 7,888,353 | -18.05(-4.12%) |
Mar 14, 2008 | 442.98 | 449.34 | 430.62 | 437.92 | 6,574,402 | -5.09(-1.15%) |
Mar 13, 2008 | 432.67 | 446.98 | 428.78 | 443.01 | 7,726,576 | +2.83(+0.64%) |
Mar 12, 2008 | 440.01 | 447.88 | 438.07 | 440.18 | 6,652,034 | +0.34(+0.08%) |
Mar 11, 2008 | 425.26 | 440.15 | 424.65 | 439.84 | 8,829,047 | +26.22(+6.34%) |
Mar 10, 2008 | 428.83 | 431.00 | 413.04 | 413.62 | 7,987,689 | -19.73(-4.55%) |
Mar 07, 2008 | 428.88 | 440.00 | 426.24 | 433.35 | 8,071,768 | +0.65(+0.15%) |
Mar 06, 2008 | 447.69 | 453.30 | 431.18 | 432.70 | 7,470,512 | -15.00(-3.35%) |
Mar 05, 2008 | 445.25 | 454.17 | 444.00 | 447.70 | 7,436,518 | +3.10(+0.70%) |
Mar 04, 2008 | 450.95 | 453.36 | 435.78 | 444.60 | 13,621,186 | -12.42(-2.72%) |
Mar 03, 2008 | 471.51 | 472.72 | 450.11 | 457.02 | 7,554,419 | -14.16(-3.01%) |
Feb 29, 2008 | 471.87 | 479.74 | 464.65 | 471.18 | 9,425,367 | -4.21(-0.89%) |
Feb 28, 2008 | 470.50 | 479.09 | 467.36 | 475.39 | 6,586,851 | +2.53(+0.54%) |
Feb 27, 2008 | 460.13 | 475.49 | 459.64 | 472.86 | 10,123,434 | +8.67(+1.87%) |
Feb 26, 2008 | 461.20 | 466.47 | 446.85 | 464.19 | 23,286,122 | -22.25(-4.57%) |
Feb 25, 2008 | 505.95 | 506.50 | 485.74 | 486.44 | 8,347,598 | -21.36(-4.21%) |
Feb 22, 2008 | 502.06 | 509.00 | 497.55 | 507.80 | 5,515,861 | +4.94(+0.98%) |
Feb 21, 2008 | 512.85 | 513.21 | 499.50 | 502.86 | 5,677,761 | -6.14(-1.21%) |
Feb 20, 2008 | 503.51 | 511.01 | 498.82 | 509.00 | 6,662,527 | +0.05(+0.01%) |
Feb 19, 2008 | 534.94 | 535.06 | 506.50 | 508.95 | 6,351,261 | -20.69(-3.91%) |
Feb 18, 2008 | 528.31 | 532.66 | 524.33 | 529.64 | 5,243,514 | +0.00(+0.00%) |
Feb 15, 2008 | 528.31 | 532.66 | 524.33 | 529.64 | 5,242,374 | -2.61(-0.49%) |
Feb 14, 2008 | 538.35 | 541.04 | 531.00 | 532.25 | 6,476,643 | -2.37(-0.44%) |
Feb 13, 2008 | 522.50 | 534.99 | 518.69 | 534.62 | 6,624,687 | +16.53(+3.19%) |
Feb 12, 2008 | 523.39 | 530.60 | 513.03 | 518.09 | 6,662,230 | -3.07(-0.59%) |
Feb 11, 2008 | 520.52 | 523.71 | 513.40 | 521.16 | 5,826,126 | +4.47(+0.87%) |
Feb 08, 2008 | 509.41 | 517.73 | 508.70 | 516.69 | 6,828,779 | +11.74(+2.32%) |
Feb 07, 2008 | 496.86 | 514.19 | 494.76 | 504.95 | 7,928,817 | +3.24(+0.65%) |
Feb 06, 2008 | 511.14 | 511.17 | 497.93 | 501.71 | 7,636,263 | -5.09(-1.00%) |
Feb 05, 2008 | 489.43 | 509.00 | 488.52 | 506.80 | 11,203,205 | +11.37(+2.29%) |
Feb 04, 2008 | 509.07 | 512.78 | 492.55 | 495.43 | 13,154,481 | -20.47(-3.97%) |
Feb 01, 2008 | 528.67 | 536.67 | 510.00 | 515.90 | 17,599,096 | -48.40(-8.58%) |
Jan 31, 2008 | 539.01 | 573.00 | 534.29 | 564.30 | 14,788,423 | +16.03(+2.92%) |
Jan 30, 2008 | 549.19 | 560.43 | 543.51 | 548.27 | 7,943,845 | -2.25(-0.41%) |
Jan 29, 2008 | 560.47 | 561.33 | 540.67 | 550.52 | 6,283,130 | -5.46(-0.98%) |
Jan 28, 2008 | 570.97 | 572.24 | 548.60 | 555.98 | 5,814,676 | -10.42(-1.84%) |
Jan 25, 2008 | 591.81 | 595.00 | 566.18 | 566.40 | 6,964,615 | -8.09(-1.41%) |
Jan 24, 2008 | 558.80 | 579.69 | 554.14 | 574.49 | 9,406,964 | +25.87(+4.72%) |
Jan 23, 2008 | 560.71 | 568.00 | 519.00 | 548.62 | 16,964,354 | -35.73(-6.11%) |
Jan 22, 2008 | 562.03 | 597.50 | 561.20 | 584.35 | 9,490,631 | -15.90(-2.65%) |
Jan 21, 2008 | 608.36 | 609.99 | 598.45 | 600.25 | 8,542,067 | +0.00(+0.00%) |
Jan 18, 2008 | 608.36 | 609.99 | 598.45 | 600.25 | 8,537,877 | -0.54(-0.09%) |
Jan 17, 2008 | 620.76 | 625.74 | 598.01 | 600.79 | 8,216,748 | -15.16(-2.46%) |
Jan 16, 2008 | 628.97 | 639.99 | 601.93 | 615.95 | 10,560,331 | -21.70(-3.40%) |
Jan 15, 2008 | 646.21 | 649.05 | 635.38 | 637.65 | 5,568,722 | -16.17(-2.47%) |
Jan 14, 2008 | 651.14 | 657.40 | 645.25 | 653.82 | 4,447,493 | +15.57(+2.44%) |
Jan 11, 2008 | 642.70 | 649.47 | 630.11 | 638.25 | 4,976,997 | -8.48(-1.31%) |
Jan 10, 2008 | 645.01 | 657.20 | 640.11 | 646.73 | 6,334,218 | -6.47(-0.99%) |
Jan 09, 2008 | 630.04 | 653.34 | 622.51 | 653.20 | 6,739,608 | +21.52(+3.41%) |
Jan 08, 2008 | 653.00 | 659.96 | 631.00 | 631.68 | 5,339,141 | -17.57(-2.71%) |
Jan 07, 2008 | 653.94 | 662.28 | 637.35 | 649.25 | 6,403,372 | -7.75(-1.18%) |
Jan 04, 2008 | 679.69 | 680.96 | 655.00 | 657.00 | 5,359,729 | -28.33(-4.13%) |
Jan 03, 2008 | 685.26 | 686.85 | 676.52 | 685.33 | 3,252,446 | +0.14(+0.02%) |
Jan 02, 2008 | 692.87 | 697.37 | 677.73 | 685.19 | 4,306,848 | -6.29(-0.91%) |
Jan 01, 2008 | 698.57 | 702.49 | 690.58 | 691.48 | 2,377,728 | +0.00(+0.00%) |
Dec 31, 2007 | 698.57 | 702.49 | 690.58 | 691.48 | 2,361,940 | -11.05(-1.57%) |
Dec 28, 2007 | 704.93 | 707.95 | 696.54 | 702.53 | 2,536,916 | +1.79(+0.26%) |
Dec 27, 2007 | 707.07 | 716.00 | 700.74 | 700.74 | 2,942,660 | -10.10(-1.42%) |
Dec 26, 2007 | 698.99 | 713.22 | 698.21 | 710.84 | 2,530,377 | +10.11(+1.44%) |
Dec 24, 2007 | 694.99 | 700.73 | 693.06 | 700.73 | 1,628,440 | +4.04(+0.58%) |
Dec 21, 2007 | 697.88 | 699.26 | 693.24 | 696.69 | 5,382,515 | +7.00(+1.01%) |
Dec 20, 2007 | 685.83 | 691.00 | 680.61 | 689.69 | 4,421,957 | +12.32(+1.82%) |
Dec 19, 2007 | 674.21 | 679.50 | 669.00 | 677.37 | 4,421,752 | +4.02(+0.60%) |
Dec 18, 2007 | 674.16 | 676.71 | 652.50 | 673.35 | 7,166,629 | +4.12(+0.62%) |
Dec 17, 2007 | 688.00 | 695.42 | 663.67 | 669.23 | 5,486,048 | -20.73(-3.00%) |
Dec 14, 2007 | 687.51 | 699.70 | 687.26 | 689.96 | 3,672,295 | -4.09(-0.59%) |
Dec 13, 2007 | 696.31 | 697.62 | 681.21 | 694.05 | 5,060,179 | -5.30(-0.76%) |
Dec 12, 2007 | 714.00 | 714.32 | 688.50 | 699.35 | 6,159,121 | +0.15(+0.02%) |
Dec 11, 2007 | 719.94 | 720.99 | 698.78 | 699.20 | 6,139,126 | -19.22(-2.67%) |
Dec 10, 2007 | 715.99 | 724.80 | 714.00 | 718.42 | 3,856,131 | +3.55(+0.50%) |
Dec 07, 2007 | 714.99 | 718.00 | 710.50 | 714.87 | 3,852,039 | -0.39(-0.05%) |
Dec 06, 2007 | 697.80 | 716.56 | 697.01 | 715.26 | 4,912,998 | +16.75(+2.40%) |
Dec 05, 2007 | 692.73 | 698.93 | 687.50 | 698.51 | 4,208,943 | +14.35(+2.10%) |
Dec 04, 2007 | 678.31 | 692.00 | 677.12 | 684.16 | 4,231,759 | +2.63(+0.39%) |
Dec 03, 2007 | 691.01 | 695.00 | 681.14 | 681.53 | 4,326,266 | -11.47(-1.66%) |
Nov 30, 2007 | 711.00 | 711.06 | 682.11 | 693.00 | 7,895,536 | -4.00(-0.57%) |
Nov 29, 2007 | 690.75 | 702.79 | 687.77 | 697.00 | 6,207,949 | +4.74(+0.68%) |
Nov 28, 2007 | 682.11 | 694.30 | 672.14 | 692.26 | 7,916,492 | +18.69(+2.77%) |
Nov 27, 2007 | 674.80 | 676.43 | 650.26 | 673.57 | 8,904,469 | +7.57(+1.14%) |
Nov 26, 2007 | 680.20 | 693.40 | 665.00 | 666.00 | 6,790,006 | -10.70(-1.58%) |
Nov 23, 2007 | 670.00 | 678.28 | 668.11 | 676.70 | 2,739,539 | +16.18(+2.45%) |
Nov 21, 2007 | 643.77 | 669.97 | 642.08 | 660.52 | 7,013,406 | +11.98(+1.85%) |
Nov 20, 2007 | 636.48 | 659.10 | 632.87 | 648.54 | 9,816,855 | +22.69(+3.63%) |
Nov 19, 2007 | 629.59 | 636.77 | 618.50 | 625.85 | 5,527,660 | -7.78(-1.23%) |
Nov 16, 2007 | 633.94 | 635.49 | 616.02 | 633.63 | 9,043,061 | +3.98(+0.63%) |
Nov 15, 2007 | 638.57 | 647.50 | 624.00 | 629.65 | 6,967,790 | -12.03(-1.87%) |
Nov 14, 2007 | 673.28 | 675.49 | 636.27 | 641.68 | 8,101,299 | -18.87(-2.86%) |
Nov 13, 2007 | 644.99 | 660.92 | 642.00 | 660.55 | 8,429,330 | +28.48(+4.51%) |
Nov 12, 2007 | 657.74 | 669.93 | 626.21 | 632.07 | 10,227,685 | -31.90(-4.80%) |
Nov 09, 2007 | 675.78 | 681.88 | 661.21 | 663.97 | 11,388,196 | -29.87(-4.31%) |
Nov 08, 2007 | 734.60 | 734.89 | 677.18 | 693.84 | 16,512,189 | -39.10(-5.33%) |
Nov 07, 2007 | 741.13 | 747.24 | 723.14 | 732.94 | 8,252,865 | -8.85(-1.19%) |
Nov 06, 2007 | 737.56 | 741.79 | 725.00 | 741.79 | 8,437,000 | +16.14(+2.22%) |
Nov 05, 2007 | 706.99 | 730.23 | 706.07 | 725.65 | 8,884,102 | +14.40(+2.02%) |
Nov 02, 2007 | 710.51 | 713.58 | 697.34 | 711.25 | 5,841,296 | +8.04(+1.14%) |
Nov 01, 2007 | 702.79 | 713.72 | 701.78 | 703.21 | 6,526,790 | -3.79(-0.54%) |
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%) |