Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 204.50 | 210.10 | 203.36 | 207.63 | 36,631 | +2.57(+1.25%) |
Nov 29, 2006 | 208.40 | 213.15 | 204.40 | 205.07 | 20,825 | -2.76(-1.33%) |
Nov 28, 2006 | 204.97 | 208.30 | 203.36 | 207.82 | 13,236 | +2.57(+1.25%) |
Nov 27, 2006 | 212.48 | 213.34 | 204.59 | 205.26 | 31,482 | -9.98(-4.64%) |
Nov 24, 2006 | 212.67 | 215.81 | 212.67 | 215.24 | 4,326 | +0.47(+0.22%) |
Nov 22, 2006 | 218.47 | 218.47 | 211.34 | 214.76 | 18,177 | -3.71(-1.70%) |
Nov 21, 2006 | 220.65 | 220.65 | 218.18 | 218.47 | 20,712 | -1.62(-0.73%) |
Nov 20, 2006 | 214.38 | 220.75 | 214.00 | 220.08 | 14,957 | +4.09(+1.89%) |
Nov 17, 2006 | 217.80 | 217.99 | 214.29 | 216.00 | 12,374 | -1.81(-0.83%) |
Nov 16, 2006 | 216.47 | 218.56 | 215.52 | 217.80 | 21,870 | +0.38(+0.18%) |
Nov 15, 2006 | 213.62 | 217.90 | 212.77 | 217.42 | 25,144 | +3.90(+1.82%) |
Nov 14, 2006 | 213.05 | 213.64 | 210.96 | 213.53 | 20,507 | +1.24(+0.58%) |
Nov 13, 2006 | 209.44 | 213.34 | 209.16 | 212.29 | 17,896 | +2.38(+1.13%) |
Nov 10, 2006 | 206.78 | 210.68 | 206.78 | 209.91 | 10,815 | +3.71(+1.80%) |
Nov 09, 2006 | 211.91 | 211.91 | 204.97 | 206.21 | 18,961 | -5.70(-2.69%) |
Nov 08, 2006 | 210.68 | 212.29 | 207.73 | 211.91 | 23,750 | +0.66(+0.31%) |
Nov 07, 2006 | 209.16 | 212.20 | 207.06 | 211.25 | 53,492 | +2.57(+1.23%) |
Nov 06, 2006 | 205.54 | 210.58 | 203.93 | 208.68 | 27,061 | +4.94(+2.43%) |
Nov 03, 2006 | 209.06 | 209.94 | 203.17 | 203.74 | 38,972 | -4.28(-2.06%) |
Nov 02, 2006 | 208.87 | 210.96 | 205.73 | 208.01 | 44,973 | -1.24(-0.59%) |
Nov 01, 2006 | 207.44 | 210.49 | 206.11 | 209.25 | 41,137 | +3.14(+1.52%) |
Oct 31, 2006 | 211.63 | 211.63 | 202.31 | 206.11 | 57,380 | -5.70(-2.69%) |
Oct 30, 2006 | 212.58 | 212.96 | 209.06 | 211.82 | 27,744 | -1.52(-0.71%) |
Oct 27, 2006 | 207.54 | 214.95 | 207.54 | 213.34 | 34,083 | +3.61(+1.72%) |
Oct 26, 2006 | 210.20 | 211.25 | 206.40 | 209.72 | 41,104 | -1.52(-0.72%) |
Oct 25, 2006 | 210.01 | 212.58 | 206.11 | 211.25 | 42,641 | +0.38(+0.18%) |
Oct 24, 2006 | 213.53 | 213.53 | 208.78 | 210.87 | 36,040 | -1.52(-0.72%) |
Oct 23, 2006 | 205.45 | 213.81 | 205.45 | 212.39 | 72,594 | +8.27(+4.05%) |
Oct 20, 2006 | 210.49 | 210.87 | 201.27 | 204.12 | 66,608 | -4.94(-2.36%) |
Oct 19, 2006 | 189.77 | 212.86 | 183.40 | 209.06 | 308,870 | +36.11(+20.88%) |
Oct 18, 2006 | 174.00 | 174.75 | 171.05 | 172.95 | 46,828 | -0.57(-0.33%) |
Oct 17, 2006 | 171.71 | 173.71 | 166.30 | 173.52 | 52,378 | +0.09(+0.05%) |
Oct 16, 2006 | 169.72 | 173.71 | 168.58 | 173.43 | 33,806 | +4.09(+2.41%) |
Oct 13, 2006 | 172.66 | 173.43 | 166.01 | 169.34 | 44,555 | -2.85(-1.66%) |
Oct 12, 2006 | 170.76 | 172.95 | 170.19 | 172.19 | 28,054 | +1.71(+1.00%) |
Oct 11, 2006 | 170.67 | 173.14 | 167.53 | 170.48 | 22,985 | -0.76(-0.44%) |
Oct 10, 2006 | 173.24 | 173.52 | 170.19 | 171.24 | 44,453 | -2.28(-1.31%) |
Oct 09, 2006 | 165.73 | 173.71 | 165.73 | 173.52 | 27,334 | +7.13(+4.28%) |
Oct 06, 2006 | 168.96 | 170.00 | 165.06 | 166.39 | 24,626 | -3.61(-2.12%) |
Oct 05, 2006 | 172.76 | 175.42 | 166.58 | 170.00 | 53,586 | -2.76(-1.60%) |
Oct 04, 2006 | 170.00 | 173.01 | 168.67 | 172.76 | 21,341 | +2.95(+1.73%) |
Oct 03, 2006 | 166.77 | 171.33 | 163.16 | 169.81 | 42,215 | +2.09(+1.25%) |
Oct 02, 2006 | 169.43 | 169.53 | 165.92 | 167.72 | 27,336 | -1.62(-0.95%) |
Sep 29, 2006 | 168.58 | 171.14 | 168.29 | 169.34 | 19,481 | +0.48(+0.28%) |
Sep 28, 2006 | 173.24 | 173.90 | 168.20 | 168.86 | 78,613 | -3.61(-2.09%) |
Sep 27, 2006 | 173.43 | 175.61 | 170.76 | 172.47 | 21,419 | -0.86(-0.49%) |
Sep 26, 2006 | 170.10 | 178.27 | 169.62 | 173.33 | 29,651 | +3.52(+2.07%) |
Sep 25, 2006 | 166.58 | 171.05 | 165.73 | 169.81 | 18,922 | +3.42(+2.06%) |
Sep 22, 2006 | 168.67 | 170.00 | 163.92 | 166.39 | 40,708 | -2.28(-1.35%) |
Sep 21, 2006 | 175.71 | 175.99 | 165.92 | 168.67 | 26,470 | -6.27(-3.59%) |
Sep 20, 2006 | 170.38 | 175.61 | 170.38 | 174.94 | 15,498 | +5.32(+3.14%) |
Sep 19, 2006 | 173.33 | 173.71 | 167.44 | 169.62 | 31,767 | -2.75(-1.60%) |
Sep 18, 2006 | 172.66 | 178.56 | 171.43 | 172.38 | 28,655 | -0.19(-0.11%) |
Sep 15, 2006 | 165.35 | 176.75 | 163.26 | 172.57 | 54,781 | +9.31(+5.70%) |
Sep 14, 2006 | 164.87 | 164.97 | 159.74 | 163.26 | 55,308 | -1.42(-0.87%) |
Sep 13, 2006 | 162.97 | 164.97 | 162.21 | 164.68 | 38,056 | +1.23(+0.76%) |
Sep 12, 2006 | 153.94 | 165.35 | 152.90 | 163.45 | 41,746 | +9.98(+6.50%) |
Sep 11, 2006 | 150.71 | 153.56 | 150.24 | 153.47 | 14,515 | +1.61(+1.06%) |
Sep 08, 2006 | 153.56 | 153.56 | 150.52 | 151.85 | 18,136 | -1.71(-1.11%) |
Sep 07, 2006 | 155.56 | 155.84 | 152.99 | 153.56 | 25,697 | -2.76(-1.76%) |
Sep 06, 2006 | 159.17 | 159.17 | 156.11 | 156.32 | 30,753 | -3.52(-2.20%) |
Sep 05, 2006 | 159.65 | 160.41 | 157.84 | 159.84 | 18,679 | +0.86(+0.54%) |
Sep 01, 2006 | 156.13 | 161.93 | 156.13 | 158.98 | 19,529 | +3.71(+2.39%) |
Aug 31, 2006 | 156.89 | 158.60 | 154.99 | 155.28 | 29,363 | -2.00(-1.27%) |
Aug 30, 2006 | 155.84 | 158.22 | 153.47 | 157.27 | 20,260 | +1.43(+0.91%) |
Aug 29, 2006 | 154.89 | 156.40 | 151.38 | 155.84 | 20,759 | +2.00(+1.30%) |
Aug 28, 2006 | 152.99 | 154.89 | 151.38 | 153.85 | 19,370 | +1.33(+0.87%) |
Aug 25, 2006 | 150.90 | 153.18 | 149.76 | 152.52 | 26,858 | +2.19(+1.45%) |
Aug 24, 2006 | 154.23 | 154.70 | 150.14 | 150.33 | 27,818 | -3.14(-2.04%) |
Aug 23, 2006 | 156.99 | 156.99 | 152.04 | 153.47 | 28,909 | -3.52(-2.24%) |
Aug 22, 2006 | 157.46 | 158.31 | 155.37 | 156.99 | 22,010 | -1.14(-0.72%) |
Aug 21, 2006 | 156.70 | 158.31 | 153.94 | 158.12 | 33,439 | -0.57(-0.36%) |
Aug 18, 2006 | 156.60 | 159.93 | 156.41 | 158.70 | 13,016 | +2.09(+1.34%) |
Aug 17, 2006 | 153.75 | 156.89 | 152.71 | 156.60 | 38,148 | +2.95(+1.92%) |
Aug 16, 2006 | 154.89 | 155.84 | 153.28 | 153.66 | 16,785 | -1.05(-0.68%) |
Aug 15, 2006 | 152.04 | 155.28 | 150.24 | 154.70 | 51,644 | +5.13(+3.43%) |
Aug 14, 2006 | 150.14 | 152.04 | 148.72 | 149.57 | 15,363 | +1.33(+0.90%) |
Aug 11, 2006 | 151.09 | 151.28 | 146.34 | 148.24 | 23,977 | -2.47(-1.64%) |
Aug 10, 2006 | 148.62 | 151.09 | 145.01 | 150.71 | 32,242 | +1.71(+1.15%) |
Aug 09, 2006 | 151.28 | 153.56 | 147.67 | 149.00 | 34,983 | -0.76(-0.51%) |
Aug 08, 2006 | 154.61 | 157.56 | 149.76 | 149.76 | 32,262 | -3.71(-2.41%) |
Aug 07, 2006 | 154.89 | 154.89 | 152.52 | 153.47 | 45,026 | -1.43(-0.92%) |
Aug 04, 2006 | 158.03 | 160.60 | 152.61 | 154.89 | 30,046 | -0.76(-0.49%) |
Aug 03, 2006 | 156.89 | 158.12 | 153.94 | 155.66 | 44,197 | -2.66(-1.68%) |
Aug 02, 2006 | 158.98 | 161.55 | 156.22 | 158.31 | 27,571 | +0.57(+0.36%) |
Aug 01, 2006 | 157.75 | 158.89 | 154.89 | 157.75 | 13,550 | +1.05(+0.67%) |
Jul 31, 2006 | 162.88 | 163.07 | 156.32 | 156.70 | 31,193 | -6.94(-4.24%) |
Jul 28, 2006 | 158.22 | 166.96 | 158.22 | 163.64 | 22,337 | +6.65(+4.24%) |
Jul 27, 2006 | 161.45 | 164.97 | 156.60 | 156.99 | 23,399 | -4.18(-2.59%) |
Jul 26, 2006 | 163.16 | 164.49 | 156.79 | 161.17 | 31,504 | -3.04(-1.85%) |
Jul 25, 2006 | 161.55 | 166.30 | 160.03 | 164.21 | 26,707 | +2.28(+1.41%) |
Jul 24, 2006 | 155.09 | 163.07 | 156.79 | 161.93 | 23,333 | +6.84(+4.41%) |
Jul 21, 2006 | 156.13 | 158.60 | 153.09 | 155.09 | 38,994 | -1.80(-1.15%) |
Jul 20, 2006 | 159.17 | 162.78 | 155.09 | 156.89 | 62,858 | -4.18(-2.60%) |
Jul 19, 2006 | 177.80 | 167.63 | 152.71 | 161.07 | 139,062 | -16.72(-9.41%) |
Jul 18, 2006 | 178.75 | 180.55 | 174.66 | 177.80 | 26,014 | -0.28(-0.16%) |
Jul 17, 2006 | 178.46 | 179.41 | 175.04 | 178.08 | 19,197 | -1.81(-1.00%) |
Jul 14, 2006 | 178.18 | 180.55 | 175.13 | 179.89 | 22,377 | +1.71(+0.96%) |
Jul 13, 2006 | 180.17 | 180.84 | 176.94 | 178.18 | 35,486 | -1.24(-0.69%) |
Jul 12, 2006 | 185.97 | 187.20 | 179.32 | 179.41 | 20,806 | -7.32(-3.92%) |
Jul 11, 2006 | 184.73 | 187.01 | 179.41 | 186.73 | 28,113 | +1.24(+0.67%) |
Jul 10, 2006 | 187.11 | 189.96 | 184.64 | 185.49 | 21,362 | -0.57(-0.31%) |
Jul 07, 2006 | 190.25 | 190.25 | 185.59 | 186.06 | 32,558 | -5.23(-2.73%) |
Jul 06, 2006 | 190.62 | 192.34 | 190.15 | 191.29 | 20,481 | +0.57(+0.30%) |
Jul 05, 2006 | 186.92 | 192.15 | 183.88 | 190.72 | 36,931 | +3.14(+1.67%) |
Jul 03, 2006 | 190.91 | 191.67 | 184.35 | 187.58 | 15,497 | -3.33(-1.74%) |
Jun 30, 2006 | 191.00 | 192.53 | 187.30 | 190.91 | 56,485 | +0.28(+0.15%) |
Jun 29, 2006 | 185.97 | 191.10 | 181.79 | 190.62 | 48,533 | +4.94(+2.66%) |
Jun 28, 2006 | 185.97 | 187.58 | 183.31 | 185.68 | 24,961 | +1.90(+1.03%) |
Jun 27, 2006 | 187.58 | 189.48 | 183.12 | 183.78 | 32,457 | -2.66(-1.43%) |
Jun 26, 2006 | 183.31 | 190.06 | 183.02 | 186.44 | 35,189 | +3.33(+1.82%) |
Jun 23, 2006 | 179.60 | 188.53 | 178.94 | 183.12 | 72,330 | +11.59(+6.76%) |
Jun 22, 2006 | 171.43 | 172.19 | 169.62 | 171.52 | 24,992 | +0.57(+0.33%) |
Jun 21, 2006 | 168.58 | 172.66 | 167.53 | 170.95 | 28,996 | +1.62(+0.95%) |
Jun 20, 2006 | 166.20 | 170.38 | 165.25 | 169.34 | 49,155 | +4.85(+2.95%) |
Jun 19, 2006 | 165.16 | 167.15 | 163.73 | 164.49 | 30,443 | +0.47(+0.29%) |
Jun 16, 2006 | 168.96 | 169.43 | 162.12 | 164.02 | 66,789 | -5.32(-3.14%) |
Jun 15, 2006 | 168.67 | 170.57 | 167.25 | 169.34 | 36,535 | +2.47(+1.48%) |
Jun 14, 2006 | 169.53 | 172.28 | 164.11 | 166.87 | 129,073 | -3.14(-1.84%) |
Jun 13, 2006 | 170.29 | 173.62 | 168.77 | 170.00 | 27,475 | -1.14(-0.67%) |
Jun 12, 2006 | 175.99 | 177.23 | 170.00 | 171.14 | 24,920 | -3.71(-2.12%) |
Jun 09, 2006 | 178.84 | 178.84 | 174.56 | 174.85 | 24,197 | -2.85(-1.60%) |
Jun 08, 2006 | 177.99 | 179.70 | 172.95 | 177.70 | 54,459 | -0.28(-0.16%) |
Jun 07, 2006 | 180.27 | 181.12 | 177.23 | 177.99 | 34,159 | -1.24(-0.69%) |
Jun 06, 2006 | 179.98 | 180.74 | 175.04 | 179.22 | 25,328 | +0.09(+0.05%) |
Jun 05, 2006 | 187.30 | 188.82 | 178.75 | 179.13 | 25,822 | -9.31(-4.94%) |
Jun 02, 2006 | 191.86 | 192.53 | 187.20 | 188.44 | 23,798 | -0.19(-0.10%) |
Jun 01, 2006 | 185.87 | 188.72 | 184.45 | 188.63 | 25,781 | +3.42(+1.85%) |
May 31, 2006 | 179.60 | 186.16 | 178.75 | 185.21 | 65,120 | +6.46(+3.62%) |
May 30, 2006 | 187.20 | 187.49 | 178.75 | 178.75 | 39,804 | -8.46(-4.52%) |
May 26, 2006 | 188.82 | 191.00 | 186.54 | 187.20 | 25,562 | -0.57(-0.30%) |
May 25, 2006 | 191.29 | 192.91 | 185.30 | 187.77 | 20,824 | -1.81(-0.95%) |
May 24, 2006 | 191.86 | 191.86 | 183.02 | 189.58 | 47,461 | -1.81(-0.94%) |
May 23, 2006 | 195.57 | 196.71 | 191.19 | 191.38 | 37,255 | -2.66(-1.37%) |
May 22, 2006 | 195.19 | 196.14 | 189.10 | 194.05 | 42,129 | -1.62(-0.83%) |
May 19, 2006 | 194.52 | 200.41 | 194.52 | 195.66 | 27,878 | +0.85(+0.44%) |
May 18, 2006 | 200.13 | 201.46 | 194.81 | 194.81 | 16,066 | -4.28(-2.15%) |
May 17, 2006 | 197.18 | 200.98 | 193.76 | 199.08 | 26,888 | +1.14(+0.58%) |
May 16, 2006 | 206.40 | 206.40 | 197.66 | 197.94 | 26,446 | -7.98(-3.88%) |
May 15, 2006 | 204.02 | 207.25 | 199.18 | 205.92 | 27,400 | +1.33(+0.65%) |
May 12, 2006 | 207.54 | 210.39 | 204.31 | 204.59 | 19,928 | -3.14(-1.51%) |
May 11, 2006 | 210.96 | 212.39 | 207.73 | 207.73 | 20,732 | -3.71(-1.75%) |
May 10, 2006 | 213.81 | 215.43 | 210.58 | 211.44 | 20,044 | -1.61(-0.76%) |
May 09, 2006 | 216.28 | 216.28 | 212.39 | 213.05 | 12,732 | -2.76(-1.28%) |
May 08, 2006 | 213.91 | 216.47 | 211.53 | 215.81 | 19,270 | +2.00(+0.93%) |
May 05, 2006 | 215.43 | 218.28 | 212.20 | 213.81 | 30,854 | -0.09(-0.04%) |
May 04, 2006 | 215.14 | 217.61 | 212.50 | 213.91 | 18,694 | -0.57(-0.27%) |
May 03, 2006 | 219.61 | 219.61 | 213.15 | 214.48 | 24,555 | -2.38(-1.10%) |
May 02, 2006 | 224.07 | 224.07 | 216.38 | 216.85 | 34,898 | -6.08(-2.73%) |
May 01, 2006 | 215.62 | 224.26 | 214.76 | 222.93 | 57,072 | +7.51(+3.48%) |
Apr 28, 2006 | 212.39 | 216.47 | 209.63 | 215.43 | 32,411 | +3.04(+1.43%) |
Apr 27, 2006 | 218.37 | 218.37 | 208.97 | 212.39 | 97,123 | -5.80(-2.66%) |
Apr 26, 2006 | 222.74 | 223.50 | 217.71 | 218.18 | 26,061 | -2.66(-1.20%) |
Apr 25, 2006 | 218.18 | 226.54 | 216.76 | 220.84 | 62,383 | +3.99(+1.84%) |
Apr 24, 2006 | 234.91 | 234.91 | 216.85 | 216.85 | 132,756 | -18.06(-7.69%) |
Apr 21, 2006 | 262.85 | 263.23 | 232.82 | 234.91 | 177,914 | -31.93(-11.97%) |
Apr 20, 2006 | 270.83 | 270.83 | 260.94 | 266.84 | 32,581 | -2.56(-0.95%) |
Apr 19, 2006 | 267.41 | 269.40 | 263.32 | 269.40 | 34,629 | +1.24(+0.46%) |
Apr 18, 2006 | 263.42 | 269.69 | 261.23 | 268.17 | 45,154 | +6.65(+2.54%) |
Apr 17, 2006 | 257.90 | 261.99 | 257.24 | 261.51 | 30,632 | +2.95(+1.14%) |
Apr 13, 2006 | 258.66 | 258.66 | 254.58 | 258.57 | 80,525 | +0.67(+0.26%) |
Apr 12, 2006 | 255.62 | 259.62 | 255.34 | 257.90 | 10,446 | +2.28(+0.89%) |
Apr 11, 2006 | 261.99 | 262.65 | 254.86 | 255.62 | 17,088 | -4.85(-1.86%) |
Apr 10, 2006 | 255.81 | 261.99 | 254.20 | 260.47 | 22,035 | +6.18(+2.43%) |
Apr 07, 2006 | 261.61 | 261.70 | 254.20 | 254.29 | 18,619 | -5.89(-2.26%) |
Apr 06, 2006 | 258.95 | 261.51 | 258.19 | 260.19 | 13,674 | +1.90(+0.74%) |
Apr 05, 2006 | 262.46 | 262.46 | 255.24 | 258.28 | 20,790 | -1.90(-0.73%) |
Apr 04, 2006 | 261.51 | 263.42 | 259.42 | 260.19 | 36,344 | -0.29(-0.11%) |
Apr 03, 2006 | 256.57 | 264.33 | 255.91 | 260.47 | 33,767 | +6.37(+2.51%) |
Mar 31, 2006 | 249.83 | 257.52 | 247.64 | 254.10 | 37,810 | +5.23(+2.10%) |
Mar 30, 2006 | 249.92 | 253.25 | 245.17 | 248.88 | 21,737 | +0.09(+0.04%) |
Mar 29, 2006 | 252.11 | 254.67 | 248.50 | 248.78 | 23,350 | -2.00(-0.80%) |
Mar 28, 2006 | 254.20 | 254.20 | 249.16 | 250.78 | 16,490 | -0.57(-0.23%) |
Mar 27, 2006 | 253.72 | 253.72 | 250.59 | 251.35 | 14,372 | -2.85(-1.12%) |
Mar 24, 2006 | 247.45 | 254.48 | 246.37 | 254.20 | 22,588 | +5.70(+2.29%) |
Mar 23, 2006 | 250.49 | 251.82 | 247.55 | 248.50 | 25,813 | -2.57(-1.02%) |
Mar 22, 2006 | 243.65 | 251.73 | 238.52 | 251.06 | 30,044 | +6.18(+2.52%) |
Mar 21, 2006 | 250.59 | 250.78 | 244.50 | 244.88 | 30,106 | -4.75(-1.90%) |
Mar 20, 2006 | 246.60 | 251.25 | 244.41 | 249.64 | 24,569 | +3.52(+1.43%) |
Mar 17, 2006 | 246.60 | 248.88 | 244.31 | 246.12 | 41,175 | -0.28(-0.12%) |
Mar 16, 2006 | 248.88 | 250.40 | 244.50 | 246.41 | 32,390 | -1.61(-0.65%) |
Mar 15, 2006 | 247.26 | 249.92 | 243.75 | 248.02 | 55,409 | +1.04(+0.42%) |
Mar 14, 2006 | 244.50 | 247.07 | 241.96 | 246.98 | 51,613 | +1.04(+0.42%) |
Mar 13, 2006 | 242.70 | 247.07 | 242.70 | 245.93 | 31,199 | +0.00(+0.00%) |
Mar 10, 2006 | 240.80 | 246.03 | 238.33 | 245.93 | 16,923 | +5.70(+2.37%) |
Mar 09, 2006 | 240.80 | 244.22 | 238.33 | 240.23 | 23,071 | -0.85(-0.35%) |
Mar 08, 2006 | 238.61 | 243.27 | 236.71 | 241.08 | 29,144 | +4.18(+1.76%) |
Mar 07, 2006 | 237.57 | 240.42 | 236.90 | 236.90 | 33,739 | -2.38(-0.99%) |
Mar 06, 2006 | 233.96 | 241.37 | 231.49 | 239.28 | 34,172 | +6.37(+2.73%) |
Mar 03, 2006 | 235.38 | 237.00 | 232.34 | 232.91 | 25,853 | -3.52(-1.49%) |
Mar 02, 2006 | 237.38 | 238.99 | 235.10 | 236.43 | 31,265 | -0.57(-0.24%) |
Mar 01, 2006 | 235.19 | 239.56 | 232.34 | 237.00 | 35,760 | +1.14(+0.48%) |
Feb 28, 2006 | 239.56 | 241.27 | 234.34 | 235.86 | 35,589 | -3.71(-1.55%) |
Feb 27, 2006 | 238.42 | 242.32 | 238.42 | 239.56 | 58,775 | +1.24(+0.52%) |
Feb 24, 2006 | 242.41 | 242.41 | 237.57 | 238.33 | 29,328 | -2.47(-1.03%) |
Feb 23, 2006 | 235.86 | 242.99 | 235.38 | 240.80 | 37,502 | +5.51(+2.34%) |
Feb 22, 2006 | 231.39 | 239.66 | 229.78 | 235.29 | 49,227 | +5.42(+2.36%) |
Feb 21, 2006 | 240.80 | 245.65 | 227.12 | 229.87 | 61,198 | -11.12(-4.61%) |
Feb 17, 2006 | 245.65 | 247.55 | 240.61 | 240.99 | 42,364 | -4.66(-1.90%) |
Feb 16, 2006 | 239.18 | 247.74 | 235.67 | 245.65 | 105,706 | +8.93(+3.77%) |
Feb 15, 2006 | 220.84 | 241.27 | 218.66 | 236.71 | 136,173 | +21.67(+10.08%) |
Feb 14, 2006 | 215.14 | 225.81 | 205.26 | 215.05 | 178,923 | -13.97(-6.10%) |
Feb 13, 2006 | 215.05 | 231.58 | 215.05 | 229.02 | 70,570 | +13.97(+6.50%) |
Feb 10, 2006 | 218.85 | 220.65 | 214.29 | 215.05 | 24,560 | -2.95(-1.35%) |
Feb 09, 2006 | 205.54 | 219.70 | 205.54 | 217.99 | 46,929 | +13.40(+6.55%) |
Feb 08, 2006 | 203.26 | 204.59 | 202.12 | 204.59 | 20,876 | +2.66(+1.32%) |
Feb 07, 2006 | 206.30 | 206.30 | 201.65 | 201.93 | 25,983 | -3.90(-1.89%) |
Feb 06, 2006 | 208.11 | 209.44 | 202.79 | 205.83 | 18,923 | -1.23(-0.60%) |
Feb 03, 2006 | 208.59 | 212.86 | 206.59 | 207.06 | 18,124 | -2.00(-0.95%) |
Feb 02, 2006 | 214.29 | 214.86 | 208.21 | 209.06 | 30,018 | -4.75(-2.22%) |
Feb 01, 2006 | 214.48 | 214.95 | 210.49 | 213.81 | 22,620 | -2.00(-0.92%) |
Jan 31, 2006 | 212.58 | 216.85 | 210.87 | 215.81 | 24,176 | +3.99(+1.88%) |
Jan 30, 2006 | 213.72 | 215.71 | 209.91 | 211.82 | 24,434 | -1.81(-0.84%) |
Jan 27, 2006 | 215.52 | 218.56 | 211.44 | 213.62 | 25,759 | -1.71(-0.79%) |
Jan 26, 2006 | 217.52 | 217.61 | 207.16 | 215.33 | 27,061 | +0.38(+0.18%) |
Jan 25, 2006 | 215.14 | 220.46 | 212.86 | 214.95 | 45,163 | +0.47(+0.22%) |
Jan 24, 2006 | 208.78 | 214.48 | 207.35 | 214.48 | 29,861 | +7.60(+3.68%) |
Jan 23, 2006 | 205.54 | 208.78 | 205.26 | 206.87 | 34,580 | +2.56(+1.26%) |
Jan 20, 2006 | 203.36 | 204.78 | 200.89 | 204.31 | 27,999 | +2.38(+1.18%) |
Jan 19, 2006 | 199.56 | 204.02 | 198.61 | 201.93 | 26,744 | +2.57(+1.29%) |
Jan 18, 2006 | 191.00 | 199.56 | 189.39 | 199.37 | 56,851 | +7.13(+3.71%) |
Jan 17, 2006 | 194.90 | 196.52 | 191.76 | 192.24 | 31,171 | -1.43(-0.74%) |
Jan 13, 2006 | 190.06 | 194.81 | 190.06 | 193.67 | 54,202 | +3.14(+1.65%) |
Jan 12, 2006 | 192.24 | 192.24 | 190.15 | 190.53 | 25,582 | -0.95(-0.50%) |
Jan 11, 2006 | 193.95 | 195.85 | 190.06 | 191.48 | 55,184 | -3.71(-1.90%) |
Jan 10, 2006 | 189.86 | 196.33 | 189.01 | 195.19 | 42,167 | +5.23(+2.75%) |
Jan 09, 2006 | 189.48 | 192.53 | 188.82 | 189.96 | 56,479 | +1.90(+1.01%) |
Jan 06, 2006 | 184.73 | 190.91 | 182.93 | 188.06 | 35,044 | +4.56(+2.49%) |
Jan 05, 2006 | 190.53 | 191.96 | 182.74 | 183.50 | 63,192 | -6.27(-3.30%) |
Jan 04, 2006 | 189.67 | 191.76 | 186.54 | 189.77 | 57,021 | +0.09(+0.05%) |
Jan 03, 2006 | 201.84 | 201.93 | 186.44 | 189.67 | 84,112 | -9.31(-4.68%) |
Dec 30, 2005 | 201.93 | 202.60 | 198.42 | 198.99 | 14,755 | -2.95(-1.46%) |
Dec 29, 2005 | 204.69 | 206.11 | 200.70 | 201.93 | 23,008 | -1.52(-0.75%) |
Dec 28, 2005 | 202.22 | 204.59 | 200.13 | 203.45 | 16,626 | +2.56(+1.28%) |
Dec 27, 2005 | 202.03 | 205.07 | 200.89 | 200.89 | 14,459 | +0.19(+0.09%) |
Dec 23, 2005 | 199.65 | 203.74 | 198.51 | 200.70 | 11,993 | +0.09(+0.05%) |
Dec 22, 2005 | 199.94 | 201.93 | 197.85 | 200.60 | 21,041 | +2.66(+1.34%) |
Dec 21, 2005 | 199.94 | 200.70 | 195.28 | 197.94 | 27,801 | -1.23(-0.62%) |
Dec 20, 2005 | 202.12 | 204.69 | 199.08 | 199.18 | 43,173 | -1.90(-0.95%) |
Dec 19, 2005 | 203.74 | 208.40 | 199.75 | 201.08 | 34,243 | -0.47(-0.24%) |
Dec 16, 2005 | 206.68 | 208.40 | 201.27 | 201.55 | 43,751 | -4.75(-2.30%) |
Dec 15, 2005 | 209.06 | 210.96 | 200.32 | 206.30 | 37,805 | -3.23(-1.54%) |
Dec 14, 2005 | 216.28 | 216.28 | 208.11 | 209.53 | 57,928 | -8.93(-4.09%) |
Dec 13, 2005 | 220.84 | 221.89 | 217.61 | 218.47 | 64,831 | -1.52(-0.69%) |
Dec 12, 2005 | 216.47 | 221.85 | 215.20 | 219.99 | 56,077 | +5.04(+2.34%) |
Dec 09, 2005 | 210.77 | 219.13 | 210.68 | 214.95 | 59,728 | +4.28(+2.03%) |
Dec 08, 2005 | 209.82 | 213.62 | 207.63 | 210.68 | 36,774 | +3.33(+1.60%) |
Dec 07, 2005 | 209.06 | 215.14 | 206.21 | 207.35 | 74,289 | -1.52(-0.73%) |
Dec 06, 2005 | 200.03 | 210.29 | 198.04 | 208.87 | 73,582 | +10.26(+5.17%) |
Dec 05, 2005 | 198.61 | 199.56 | 194.33 | 198.61 | 23,768 | -1.04(-0.52%) |
Dec 02, 2005 | 199.46 | 201.84 | 198.23 | 199.65 | 47,274 | +0.57(+0.29%) |