Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 440.32 | 442.44 | 436.44 | 439.26 | 6,158 | +0.35(+0.08%) |
Dec 28, 2006 | 436.44 | 441.03 | 435.73 | 438.91 | 5,073 | +2.12(+0.48%) |
Dec 27, 2006 | 436.09 | 437.50 | 432.21 | 436.79 | 6,765 | -2.82(-0.64%) |
Dec 26, 2006 | 431.15 | 439.62 | 431.15 | 439.62 | 6,323 | +6.70(+1.55%) |
Dec 22, 2006 | 430.44 | 433.97 | 429.74 | 432.91 | 6,722 | +2.82(+0.66%) |
Dec 21, 2006 | 433.26 | 439.62 | 429.74 | 430.09 | 12,059 | -3.53(-0.81%) |
Dec 20, 2006 | 432.21 | 435.73 | 429.38 | 433.62 | 17,717 | +3.53(+0.82%) |
Dec 19, 2006 | 428.32 | 431.85 | 426.21 | 430.09 | 15,373 | -0.71(-0.16%) |
Dec 18, 2006 | 436.44 | 436.44 | 427.62 | 430.80 | 11,084 | -6.00(-1.37%) |
Dec 15, 2006 | 436.44 | 440.32 | 431.15 | 436.79 | 19,400 | +1.06(+0.24%) |
Dec 14, 2006 | 431.15 | 441.38 | 431.15 | 435.73 | 14,296 | +5.64(+1.31%) |
Dec 13, 2006 | 451.26 | 451.26 | 426.91 | 430.09 | 73,986 | -17.64(-3.94%) |
Dec 12, 2006 | 448.08 | 448.79 | 442.79 | 447.73 | 5,577 | -0.35(-0.08%) |
Dec 11, 2006 | 448.08 | 450.55 | 446.67 | 448.08 | 4,835 | +0.00(+0.00%) |
Dec 08, 2006 | 449.14 | 452.67 | 447.02 | 448.08 | 4,449 | -3.17(-0.70%) |
Dec 07, 2006 | 453.73 | 456.55 | 450.20 | 451.26 | 13,097 | -2.82(-0.62%) |
Dec 06, 2006 | 454.43 | 460.08 | 450.55 | 454.08 | 16,762 | -1.76(-0.39%) |
Dec 05, 2006 | 465.72 | 468.19 | 453.02 | 455.85 | 7,445 | -9.17(-1.97%) |
Dec 04, 2006 | 460.43 | 475.60 | 459.02 | 465.02 | 8,021 | +7.06(+1.54%) |
Dec 01, 2006 | 457.61 | 463.61 | 451.61 | 457.96 | 6,136 | -4.94(-1.07%) |
Nov 30, 2006 | 462.55 | 465.37 | 458.67 | 462.90 | 9,395 | +0.35(+0.08%) |
Nov 29, 2006 | 450.20 | 463.96 | 450.20 | 462.55 | 7,437 | +15.52(+3.47%) |
Nov 28, 2006 | 446.32 | 450.55 | 444.56 | 447.02 | 4,696 | +0.35(+0.08%) |
Nov 27, 2006 | 456.90 | 457.26 | 446.32 | 446.67 | 7,950 | -13.41(-2.91%) |
Nov 24, 2006 | 452.67 | 460.08 | 451.26 | 460.08 | 887 | +3.88(+0.85%) |
Nov 22, 2006 | 455.14 | 460.08 | 452.67 | 456.20 | 5,507 | +0.71(+0.15%) |
Nov 21, 2006 | 445.61 | 455.49 | 445.61 | 455.49 | 8,142 | +12.00(+2.70%) |
Nov 20, 2006 | 443.50 | 449.85 | 441.38 | 443.50 | 4,982 | -0.35(-0.08%) |
Nov 17, 2006 | 450.20 | 450.20 | 442.44 | 443.85 | 4,679 | -6.70(-1.49%) |
Nov 16, 2006 | 449.49 | 452.67 | 446.32 | 450.55 | 10,104 | +1.06(+0.24%) |
Nov 15, 2006 | 442.44 | 455.14 | 440.32 | 449.49 | 16,246 | +7.06(+1.59%) |
Nov 14, 2006 | 423.38 | 442.79 | 423.38 | 442.44 | 8,624 | +14.82(+3.47%) |
Nov 13, 2006 | 425.15 | 427.62 | 421.97 | 427.62 | 9,639 | +1.06(+0.25%) |
Nov 10, 2006 | 425.86 | 429.03 | 422.33 | 426.56 | 6,317 | -0.71(-0.17%) |
Nov 09, 2006 | 432.21 | 433.97 | 423.38 | 427.27 | 5,393 | -4.59(-1.06%) |
Nov 08, 2006 | 425.50 | 434.32 | 424.44 | 431.85 | 4,033 | +3.88(+0.91%) |
Nov 07, 2006 | 437.85 | 439.97 | 427.27 | 427.97 | 4,010 | -11.29(-2.57%) |
Nov 06, 2006 | 433.97 | 441.38 | 427.97 | 439.26 | 6,014 | +8.82(+2.05%) |
Nov 03, 2006 | 429.38 | 431.50 | 424.80 | 430.44 | 9,659 | +1.06(+0.25%) |
Nov 02, 2006 | 425.86 | 431.85 | 424.09 | 429.38 | 10,583 | -7.06(-1.62%) |
Nov 01, 2006 | 443.85 | 447.38 | 423.38 | 436.44 | 8,474 | -17.99(-3.96%) |
Oct 31, 2006 | 450.90 | 454.43 | 443.14 | 454.43 | 6,765 | +4.94(+1.10%) |
Oct 30, 2006 | 435.73 | 449.49 | 434.94 | 449.49 | 4,951 | +10.58(+2.41%) |
Oct 27, 2006 | 456.20 | 456.20 | 438.56 | 438.91 | 7,797 | -18.35(-4.01%) |
Oct 26, 2006 | 449.49 | 457.26 | 448.08 | 457.26 | 9,959 | +9.17(+2.05%) |
Oct 25, 2006 | 440.67 | 448.44 | 439.62 | 448.08 | 5,073 | +6.00(+1.36%) |
Oct 24, 2006 | 439.26 | 442.08 | 433.62 | 442.08 | 5,912 | +2.82(+0.64%) |
Oct 23, 2006 | 433.97 | 442.44 | 433.97 | 439.26 | 3,165 | +1.76(+0.40%) |
Oct 20, 2006 | 445.61 | 445.97 | 435.38 | 437.50 | 3,999 | -7.76(-1.74%) |
Oct 19, 2006 | 441.03 | 445.26 | 436.79 | 445.26 | 6,283 | +6.35(+1.45%) |
Oct 18, 2006 | 441.73 | 442.08 | 434.68 | 438.91 | 6,473 | +2.47(+0.57%) |
Oct 17, 2006 | 439.26 | 439.97 | 435.03 | 436.44 | 4,225 | -4.59(-1.04%) |
Oct 16, 2006 | 437.85 | 441.03 | 436.09 | 441.03 | 5,832 | +2.12(+0.48%) |
Oct 13, 2006 | 435.73 | 440.67 | 427.97 | 438.91 | 5,784 | +0.71(+0.16%) |
Oct 12, 2006 | 440.32 | 441.03 | 433.26 | 438.20 | 9,710 | +0.71(+0.16%) |
Oct 11, 2006 | 441.73 | 441.73 | 434.32 | 437.50 | 8,429 | -3.88(-0.88%) |
Oct 10, 2006 | 441.73 | 442.08 | 434.32 | 441.38 | 6,252 | +1.06(+0.24%) |
Oct 09, 2006 | 432.21 | 441.73 | 430.09 | 440.32 | 12,385 | +6.35(+1.46%) |
Oct 06, 2006 | 432.21 | 435.38 | 425.86 | 433.97 | 8,953 | +2.12(+0.49%) |
Oct 05, 2006 | 424.09 | 431.85 | 422.33 | 431.85 | 14,367 | +7.76(+1.83%) |
Oct 04, 2006 | 413.51 | 425.15 | 413.51 | 424.09 | 7,851 | +10.59(+2.56%) |
Oct 03, 2006 | 420.92 | 420.92 | 412.80 | 413.51 | 6,484 | -5.65(-1.35%) |
Oct 02, 2006 | 418.80 | 425.15 | 414.21 | 419.15 | 5,422 | -1.76(-0.42%) |
Sep 29, 2006 | 426.91 | 427.27 | 419.15 | 420.92 | 5,745 | -4.23(-1.00%) |
Sep 28, 2006 | 421.27 | 426.91 | 417.04 | 425.15 | 8,789 | +5.65(+1.35%) |
Sep 27, 2006 | 417.74 | 421.97 | 409.27 | 419.50 | 9,460 | -6.35(-1.49%) |
Sep 26, 2006 | 424.80 | 427.97 | 420.92 | 425.86 | 9,027 | +2.12(+0.50%) |
Sep 25, 2006 | 426.91 | 428.68 | 422.33 | 423.74 | 5,626 | -3.18(-0.74%) |
Sep 22, 2006 | 431.50 | 431.50 | 422.68 | 426.91 | 8,049 | -4.59(-1.06%) |
Sep 21, 2006 | 439.62 | 441.73 | 429.03 | 431.50 | 5,475 | -8.12(-1.85%) |
Sep 20, 2006 | 435.73 | 442.44 | 433.97 | 439.62 | 9,477 | +4.59(+1.05%) |
Sep 19, 2006 | 438.91 | 440.32 | 433.26 | 435.03 | 12,842 | -1.76(-0.40%) |
Sep 18, 2006 | 433.62 | 437.50 | 432.56 | 436.79 | 6,516 | +1.41(+0.32%) |
Sep 15, 2006 | 436.79 | 441.03 | 432.91 | 435.38 | 16,368 | +1.76(+0.41%) |
Sep 14, 2006 | 435.03 | 435.03 | 426.91 | 433.62 | 7,074 | -1.76(-0.41%) |
Sep 13, 2006 | 429.74 | 437.14 | 429.03 | 435.38 | 6,878 | +3.17(+0.73%) |
Sep 12, 2006 | 424.44 | 432.21 | 423.38 | 432.21 | 6,725 | +7.76(+1.83%) |
Sep 11, 2006 | 423.38 | 425.15 | 418.80 | 424.44 | 6,156 | +1.06(+0.25%) |
Sep 08, 2006 | 412.80 | 423.38 | 411.04 | 423.38 | 8,004 | +13.41(+3.27%) |
Sep 07, 2006 | 418.09 | 418.80 | 408.57 | 409.98 | 3,571 | -11.29(-2.68%) |
Sep 06, 2006 | 418.09 | 423.74 | 414.56 | 421.27 | 8,763 | +0.70(+0.17%) |
Sep 05, 2006 | 417.04 | 421.97 | 414.56 | 420.56 | 5,730 | +2.47(+0.59%) |
Sep 01, 2006 | 422.68 | 423.03 | 417.39 | 418.09 | 4,704 | -4.23(-1.00%) |
Aug 31, 2006 | 421.97 | 423.38 | 415.27 | 422.33 | 5,093 | +2.47(+0.59%) |
Aug 30, 2006 | 407.51 | 420.21 | 407.51 | 419.86 | 6,167 | +14.47(+3.57%) |
Aug 29, 2006 | 404.33 | 406.45 | 397.63 | 405.39 | 15,923 | -1.06(-0.26%) |
Aug 28, 2006 | 411.39 | 413.51 | 404.33 | 406.45 | 11,073 | -5.29(-1.29%) |
Aug 25, 2006 | 414.56 | 416.68 | 408.21 | 411.74 | 7,862 | -2.47(-0.60%) |
Aug 24, 2006 | 413.51 | 416.68 | 411.04 | 414.21 | 6,847 | -1.76(-0.42%) |
Aug 23, 2006 | 424.44 | 425.86 | 411.04 | 415.98 | 9,134 | -9.53(-2.24%) |
Aug 22, 2006 | 426.21 | 429.03 | 423.03 | 425.50 | 4,750 | -1.41(-0.33%) |
Aug 21, 2006 | 423.38 | 427.62 | 422.68 | 426.91 | 8,582 | +2.82(+0.67%) |
Aug 18, 2006 | 429.38 | 430.44 | 423.74 | 424.09 | 4,792 | -4.23(-0.99%) |
Aug 17, 2006 | 423.38 | 428.68 | 423.38 | 428.32 | 6,088 | +4.94(+1.17%) |
Aug 16, 2006 | 421.27 | 424.09 | 419.15 | 423.38 | 7,502 | +2.12(+0.50%) |
Aug 15, 2006 | 417.39 | 422.68 | 415.62 | 421.27 | 5,614 | +10.23(+2.49%) |
Aug 14, 2006 | 409.98 | 416.68 | 406.10 | 411.04 | 6,360 | +4.59(+1.13%) |
Aug 11, 2006 | 409.27 | 409.27 | 403.27 | 406.45 | 5,084 | -3.88(-0.95%) |
Aug 10, 2006 | 405.74 | 410.68 | 395.16 | 410.33 | 9,704 | +0.35(+0.09%) |
Aug 09, 2006 | 418.45 | 421.27 | 408.21 | 409.98 | 5,875 | -8.47(-2.02%) |
Aug 08, 2006 | 418.09 | 422.68 | 412.10 | 418.45 | 16,127 | +2.82(+0.68%) |
Aug 07, 2006 | 424.80 | 430.09 | 414.56 | 415.62 | 8,261 | -13.06(-3.05%) |
Aug 04, 2006 | 416.33 | 428.68 | 415.98 | 428.68 | 10,889 | +12.35(+2.97%) |
Aug 03, 2006 | 417.39 | 417.74 | 409.62 | 416.33 | 15,240 | +7.06(+1.72%) |
Aug 02, 2006 | 407.51 | 412.45 | 404.33 | 409.27 | 7,508 | +3.18(+0.78%) |
Aug 01, 2006 | 413.15 | 413.51 | 403.98 | 406.10 | 13,584 | -8.47(-2.04%) |
Jul 31, 2006 | 415.27 | 417.39 | 407.51 | 414.56 | 23,677 | -1.76(-0.42%) |
Jul 28, 2006 | 408.21 | 416.33 | 402.92 | 416.33 | 14,738 | +10.94(+2.70%) |
Jul 27, 2006 | 416.33 | 416.33 | 404.69 | 405.39 | 8,845 | -8.11(-1.96%) |
Jul 26, 2006 | 408.92 | 414.56 | 405.74 | 413.51 | 16,016 | +2.82(+0.69%) |
Jul 25, 2006 | 412.10 | 413.86 | 405.74 | 410.68 | 22,065 | -1.41(-0.34%) |
Jul 24, 2006 | 410.33 | 416.33 | 406.45 | 412.10 | 13,967 | +2.12(+0.52%) |
Jul 21, 2006 | 417.74 | 417.74 | 402.22 | 409.98 | 19,312 | -10.94(-2.60%) |
Jul 20, 2006 | 402.22 | 421.62 | 402.22 | 420.92 | 126,786 | +12.00(+2.93%) |
Jul 19, 2006 | 424.09 | 435.38 | 407.16 | 408.92 | 31,857 | -15.17(-3.58%) |
Jul 18, 2006 | 427.62 | 429.38 | 420.92 | 424.09 | 13,615 | -1.06(-0.25%) |
Jul 17, 2006 | 423.38 | 427.27 | 420.56 | 425.15 | 18,771 | -7.06(-1.63%) |
Jul 14, 2006 | 437.50 | 439.62 | 427.27 | 432.21 | 13,686 | -5.29(-1.21%) |
Jul 13, 2006 | 446.32 | 450.20 | 434.68 | 437.50 | 15,906 | -8.82(-1.98%) |
Jul 12, 2006 | 452.32 | 455.85 | 441.03 | 446.32 | 10,617 | -2.82(-0.63%) |
Jul 11, 2006 | 441.03 | 450.20 | 438.91 | 449.14 | 13,961 | -9.53(-2.08%) |
Jul 10, 2006 | 455.49 | 463.96 | 453.73 | 458.67 | 14,812 | +4.59(+1.01%) |
Jul 07, 2006 | 444.56 | 459.73 | 443.95 | 454.08 | 7,967 | -0.35(-0.08%) |
Jul 06, 2006 | 455.49 | 459.73 | 450.20 | 454.43 | 10,053 | +0.35(+0.08%) |
Jul 05, 2006 | 445.61 | 455.14 | 438.20 | 454.08 | 8,417 | +6.70(+1.50%) |
Jul 03, 2006 | 438.20 | 448.08 | 438.20 | 447.38 | 8,151 | +2.12(+0.48%) |
Jun 30, 2006 | 444.20 | 447.38 | 438.20 | 445.26 | 18,167 | +4.59(+1.04%) |
Jun 29, 2006 | 435.03 | 445.61 | 435.03 | 440.67 | 22,501 | +10.23(+2.38%) |
Jun 28, 2006 | 433.97 | 433.97 | 425.86 | 430.44 | 23,229 | -1.76(-0.41%) |
Jun 27, 2006 | 426.56 | 434.68 | 424.44 | 432.21 | 21,903 | +9.17(+2.17%) |
Jun 26, 2006 | 418.80 | 426.56 | 414.92 | 423.03 | 13,820 | +7.76(+1.87%) |
Jun 23, 2006 | 413.51 | 419.15 | 409.62 | 415.27 | 13,788 | +2.12(+0.51%) |
Jun 22, 2006 | 407.16 | 414.56 | 397.63 | 413.15 | 18,998 | +6.00(+1.47%) |
Jun 21, 2006 | 400.45 | 412.10 | 400.45 | 407.16 | 14,936 | +3.18(+0.79%) |
Jun 20, 2006 | 405.74 | 408.57 | 400.45 | 403.98 | 9,092 | -2.82(-0.69%) |
Jun 19, 2006 | 409.98 | 411.39 | 398.33 | 406.80 | 7,853 | +0.35(+0.09%) |
Jun 16, 2006 | 406.10 | 407.86 | 397.98 | 406.45 | 18,757 | +0.71(+0.17%) |
Jun 15, 2006 | 396.57 | 407.51 | 396.57 | 405.74 | 4,761 | +9.17(+2.31%) |
Jun 14, 2006 | 397.28 | 398.69 | 391.98 | 396.57 | 4,832 | -0.35(-0.09%) |
Jun 13, 2006 | 401.16 | 408.57 | 391.63 | 396.92 | 15,866 | -7.06(-1.75%) |
Jun 12, 2006 | 407.86 | 411.74 | 400.81 | 403.98 | 9,075 | -2.12(-0.52%) |
Jun 09, 2006 | 413.86 | 415.98 | 405.74 | 406.10 | 7,896 | -7.76(-1.88%) |
Jun 08, 2006 | 412.80 | 415.62 | 403.98 | 413.86 | 14,213 | +0.70(+0.17%) |
Jun 07, 2006 | 411.39 | 419.50 | 406.45 | 413.15 | 15,004 | +2.12(+0.52%) |
Jun 06, 2006 | 407.86 | 414.21 | 400.81 | 411.04 | 15,469 | +2.82(+0.69%) |
Jun 05, 2006 | 423.38 | 423.74 | 406.45 | 408.21 | 11,308 | -11.64(-2.77%) |
Jun 02, 2006 | 423.74 | 426.91 | 412.45 | 419.86 | 11,201 | -0.35(-0.08%) |
Jun 01, 2006 | 422.33 | 427.97 | 416.68 | 420.21 | 12,938 | -1.41(-0.33%) |
May 31, 2006 | 409.98 | 423.03 | 398.69 | 421.62 | 45,113 | +12.00(+2.93%) |
May 30, 2006 | 394.81 | 412.80 | 389.16 | 409.62 | 19,137 | +14.82(+3.75%) |
May 26, 2006 | 387.40 | 398.33 | 384.57 | 394.81 | 8,134 | +10.59(+2.75%) |
May 25, 2006 | 382.81 | 389.87 | 381.40 | 384.22 | 13,715 | +7.76(+2.06%) |
May 24, 2006 | 372.93 | 377.52 | 365.52 | 376.46 | 13,156 | +6.70(+1.81%) |
May 23, 2006 | 384.93 | 388.10 | 368.35 | 369.76 | 9,662 | -11.64(-3.05%) |
May 22, 2006 | 378.58 | 381.75 | 370.46 | 381.40 | 12,127 | +3.88(+1.03%) |
May 19, 2006 | 372.58 | 379.64 | 358.47 | 377.52 | 9,959 | +4.94(+1.33%) |
May 18, 2006 | 381.05 | 385.63 | 371.52 | 372.58 | 12,127 | -7.41(-1.95%) |
May 17, 2006 | 371.17 | 380.69 | 364.82 | 379.99 | 21,356 | +3.53(+0.94%) |
May 16, 2006 | 370.46 | 377.87 | 370.46 | 376.46 | 11,453 | +5.64(+1.52%) |
May 15, 2006 | 362.70 | 374.70 | 362.70 | 370.81 | 19,179 | +4.59(+1.25%) |
May 12, 2006 | 370.46 | 371.17 | 360.94 | 366.23 | 17,776 | -6.00(-1.61%) |
May 11, 2006 | 384.57 | 384.57 | 372.23 | 372.23 | 20,914 | -2.47(-0.66%) |
May 10, 2006 | 382.11 | 385.28 | 374.34 | 374.70 | 21,466 | -8.47(-2.21%) |
May 09, 2006 | 384.93 | 389.16 | 381.05 | 383.16 | 12,116 | -4.23(-1.09%) |
May 08, 2006 | 387.05 | 390.22 | 384.57 | 387.40 | 9,511 | +3.53(+0.92%) |
May 05, 2006 | 388.81 | 393.04 | 383.87 | 383.87 | 8,732 | -0.35(-0.09%) |
May 04, 2006 | 407.51 | 416.33 | 379.28 | 384.22 | 173,796 | -26.11(-6.36%) |
May 03, 2006 | 408.57 | 410.68 | 401.16 | 410.33 | 6,955 | +0.71(+0.17%) |
May 02, 2006 | 406.80 | 411.04 | 398.69 | 409.62 | 4,121 | +5.29(+1.31%) |
May 01, 2006 | 414.21 | 418.45 | 401.51 | 404.33 | 7,675 | -6.35(-1.55%) |
Apr 28, 2006 | 399.39 | 410.68 | 399.39 | 410.68 | 4,602 | +8.47(+2.11%) |
Apr 27, 2006 | 398.33 | 412.10 | 396.92 | 402.22 | 15,648 | -0.35(-0.09%) |
Apr 26, 2006 | 404.69 | 407.51 | 399.39 | 402.57 | 13,973 | -4.23(-1.04%) |
Apr 25, 2006 | 409.62 | 410.68 | 400.45 | 406.80 | 4,123 | -4.59(-1.11%) |
Apr 24, 2006 | 413.51 | 415.98 | 408.57 | 411.39 | 4,444 | -2.82(-0.68%) |
Apr 21, 2006 | 413.86 | 416.33 | 407.51 | 414.21 | 8,026 | +2.82(+0.69%) |
Apr 20, 2006 | 402.92 | 413.15 | 397.98 | 411.39 | 16,980 | +7.06(+1.75%) |
Apr 19, 2006 | 407.86 | 407.86 | 391.63 | 404.33 | 13,641 | -5.29(-1.29%) |
Apr 18, 2006 | 402.92 | 414.56 | 398.69 | 409.62 | 4,475 | +8.47(+2.11%) |
Apr 17, 2006 | 402.22 | 406.45 | 397.98 | 401.16 | 3,525 | -1.06(-0.26%) |
Apr 13, 2006 | 399.75 | 409.62 | 397.98 | 402.22 | 11,351 | +2.47(+0.62%) |
Apr 12, 2006 | 382.81 | 402.92 | 382.81 | 399.75 | 12,269 | -0.71(-0.18%) |
Apr 11, 2006 | 407.86 | 412.45 | 396.92 | 400.45 | 4,313 | -10.58(-2.58%) |
Apr 10, 2006 | 420.92 | 421.27 | 391.63 | 411.04 | 13,060 | -10.58(-2.51%) |
Apr 07, 2006 | 429.38 | 430.44 | 418.80 | 421.62 | 6,428 | -8.12(-1.89%) |
Apr 06, 2006 | 430.44 | 434.68 | 426.91 | 429.74 | 6,635 | +1.41(+0.33%) |
Apr 05, 2006 | 428.32 | 434.68 | 426.21 | 428.32 | 5,640 | +1.76(+0.41%) |
Apr 04, 2006 | 433.26 | 438.20 | 426.56 | 426.56 | 7,510 | -10.58(-2.42%) |
Apr 03, 2006 | 439.26 | 439.97 | 433.26 | 437.14 | 6,147 | -0.35(-0.08%) |
Mar 31, 2006 | 437.85 | 451.61 | 433.97 | 437.50 | 6,654 | -0.35(-0.08%) |
Mar 30, 2006 | 441.03 | 442.08 | 432.56 | 437.85 | 5,444 | -0.35(-0.08%) |
Mar 29, 2006 | 436.44 | 444.91 | 433.97 | 438.20 | 9,886 | -1.76(-0.40%) |
Mar 28, 2006 | 441.03 | 442.79 | 432.56 | 439.97 | 6,717 | -1.76(-0.40%) |
Mar 27, 2006 | 447.73 | 448.44 | 433.97 | 441.73 | 6,020 | -6.70(-1.49%) |
Mar 24, 2006 | 443.50 | 448.79 | 435.73 | 448.44 | 3,738 | +3.88(+0.87%) |
Mar 23, 2006 | 444.56 | 449.14 | 441.03 | 444.56 | 3,778 | +0.00(+0.00%) |
Mar 22, 2006 | 436.09 | 449.49 | 433.62 | 444.56 | 4,685 | +6.35(+1.45%) |
Mar 21, 2006 | 448.79 | 449.85 | 433.97 | 438.20 | 5,728 | -10.94(-2.44%) |
Mar 20, 2006 | 461.14 | 466.43 | 443.14 | 449.14 | 9,766 | -11.64(-2.53%) |
Mar 17, 2006 | 453.73 | 461.14 | 438.20 | 460.78 | 46,244 | +10.58(+2.35%) |
Mar 16, 2006 | 438.20 | 451.61 | 436.79 | 450.20 | 9,718 | +12.35(+2.82%) |
Mar 15, 2006 | 427.27 | 441.73 | 426.91 | 437.85 | 6,085 | +8.12(+1.89%) |
Mar 14, 2006 | 427.97 | 432.21 | 426.56 | 429.74 | 4,563 | +0.70(+0.16%) |
Mar 13, 2006 | 447.38 | 447.38 | 428.68 | 429.03 | 4,977 | -0.70(-0.16%) |
Mar 10, 2006 | 426.56 | 430.09 | 424.44 | 429.74 | 7,077 | +2.82(+0.66%) |
Mar 09, 2006 | 446.32 | 446.32 | 425.86 | 426.91 | 7,389 | -8.82(-2.02%) |
Mar 08, 2006 | 427.62 | 435.73 | 423.74 | 435.73 | 4,687 | +6.70(+1.56%) |
Mar 07, 2006 | 439.62 | 439.62 | 423.38 | 429.03 | 6,921 | -12.70(-2.88%) |
Mar 06, 2006 | 431.15 | 448.08 | 430.80 | 441.73 | 4,254 | +10.23(+2.37%) |
Mar 03, 2006 | 440.67 | 448.08 | 431.15 | 431.50 | 9,520 | -12.35(-2.78%) |
Mar 02, 2006 | 447.02 | 447.02 | 430.80 | 443.85 | 7,326 | -3.18(-0.71%) |
Mar 01, 2006 | 438.56 | 451.96 | 438.56 | 447.02 | 16,257 | +6.35(+1.44%) |
Feb 28, 2006 | 441.73 | 442.79 | 436.44 | 440.67 | 8,225 | -1.06(-0.24%) |
Feb 27, 2006 | 444.56 | 444.56 | 435.38 | 441.73 | 12,799 | +0.71(+0.16%) |
Feb 24, 2006 | 426.91 | 446.67 | 423.38 | 441.03 | 11,802 | +13.05(+3.05%) |
Feb 23, 2006 | 425.50 | 432.56 | 422.68 | 427.97 | 8,006 | +2.47(+0.58%) |
Feb 22, 2006 | 425.86 | 427.97 | 423.74 | 425.50 | 4,398 | +1.76(+0.42%) |
Feb 21, 2006 | 427.62 | 429.74 | 422.68 | 423.74 | 2,953 | -3.53(-0.83%) |
Feb 17, 2006 | 430.44 | 436.09 | 397.28 | 427.27 | 10,124 | +0.35(+0.08%) |
Feb 16, 2006 | 428.68 | 430.80 | 423.38 | 426.91 | 3,265 | +1.76(+0.41%) |
Feb 15, 2006 | 421.62 | 430.44 | 417.39 | 425.15 | 5,243 | +1.76(+0.42%) |
Feb 14, 2006 | 423.38 | 425.86 | 417.39 | 423.38 | 10,469 | +0.00(+0.00%) |
Feb 13, 2006 | 425.86 | 426.21 | 421.62 | 423.38 | 6,178 | -0.71(-0.17%) |
Feb 10, 2006 | 423.74 | 425.86 | 421.62 | 424.09 | 15,702 | -1.06(-0.25%) |
Feb 09, 2006 | 427.27 | 432.21 | 423.38 | 425.15 | 6,309 | -1.76(-0.41%) |
Feb 08, 2006 | 414.92 | 431.50 | 413.86 | 426.91 | 15,597 | +15.52(+3.77%) |
Feb 07, 2006 | 413.86 | 416.33 | 409.98 | 411.39 | 9,409 | -6.00(-1.44%) |
Feb 06, 2006 | 415.98 | 418.80 | 405.74 | 417.39 | 10,747 | -0.71(-0.17%) |
Feb 03, 2006 | 420.92 | 423.38 | 412.80 | 418.09 | 7,241 | -2.12(-0.50%) |
Feb 02, 2006 | 423.38 | 423.38 | 415.62 | 420.21 | 6,289 | -3.18(-0.75%) |
Feb 01, 2006 | 432.56 | 432.56 | 420.21 | 423.38 | 15,789 | -8.47(-1.96%) |
Jan 31, 2006 | 422.33 | 439.26 | 402.22 | 431.85 | 23,983 | +9.53(+2.26%) |
Jan 30, 2006 | 423.38 | 424.44 | 418.09 | 422.33 | 8,267 | -1.06(-0.25%) |
Jan 27, 2006 | 424.80 | 429.74 | 419.51 | 423.38 | 8,446 | -1.06(-0.25%) |
Jan 26, 2006 | 430.09 | 430.09 | 415.98 | 424.44 | 23,657 | -3.88(-0.91%) |
Jan 25, 2006 | 437.85 | 439.26 | 416.33 | 428.32 | 15,285 | -13.76(-3.11%) |
Jan 24, 2006 | 424.80 | 444.56 | 417.04 | 442.08 | 33,473 | +14.47(+3.38%) |
Jan 23, 2006 | 411.74 | 435.73 | 409.62 | 427.62 | 39,957 | +10.23(+2.45%) |
Jan 20, 2006 | 393.40 | 424.44 | 393.40 | 417.39 | 125,587 | +17.29(+4.32%) |
Jan 19, 2006 | 379.28 | 403.98 | 377.52 | 400.10 | 43,648 | +23.99(+6.38%) |
Jan 18, 2006 | 379.28 | 387.05 | 369.40 | 376.11 | 16,495 | -6.00(-1.57%) |
Jan 17, 2006 | 379.28 | 383.16 | 369.40 | 382.11 | 8,831 | -0.71(-0.18%) |
Jan 13, 2006 | 393.40 | 396.22 | 382.46 | 382.81 | 11,643 | -10.23(-2.60%) |
Jan 12, 2006 | 398.33 | 399.75 | 391.63 | 393.04 | 3,321 | -3.88(-0.98%) |
Jan 11, 2006 | 393.75 | 400.10 | 388.10 | 396.92 | 4,721 | +3.18(+0.81%) |
Jan 10, 2006 | 382.81 | 396.92 | 382.81 | 393.75 | 10,427 | +10.94(+2.86%) |
Jan 09, 2006 | 386.69 | 393.04 | 382.46 | 382.81 | 9,202 | -1.76(-0.46%) |
Jan 06, 2006 | 385.63 | 387.40 | 382.81 | 384.57 | 29,547 | +2.47(+0.65%) |
Jan 05, 2006 | 382.46 | 385.99 | 377.87 | 382.11 | 8,077 | +0.00(+0.00%) |
Jan 04, 2006 | 374.34 | 382.46 | 373.64 | 382.11 | 5,390 | +6.00(+1.59%) |