Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 161.50 | 162.74 | 159.37 | 160.87 | 6,649,473 | -0.44(-0.28%) |
Mar 29, 2007 | 162.01 | 162.63 | 160.61 | 161.31 | 8,195,745 | +0.34(+0.21%) |
Mar 28, 2007 | 162.10 | 162.46 | 160.53 | 160.97 | 10,264,444 | -2.42(-1.48%) |
Mar 27, 2007 | 164.28 | 164.84 | 163.29 | 163.39 | 6,172,924 | -1.45(-0.88%) |
Mar 26, 2007 | 165.06 | 165.22 | 162.95 | 164.84 | 8,381,128 | -0.12(-0.08%) |
Mar 23, 2007 | 163.54 | 164.97 | 163.27 | 164.97 | 6,559,328 | +1.41(+0.86%) |
Mar 22, 2007 | 164.82 | 164.86 | 162.94 | 163.56 | 10,296,160 | -0.68(-0.41%) |
Mar 21, 2007 | 159.87 | 164.67 | 158.95 | 164.23 | 14,044,568 | +5.41(+3.41%) |
Mar 20, 2007 | 157.65 | 159.16 | 157.27 | 158.82 | 8,531,169 | +1.21(+0.77%) |
Mar 19, 2007 | 156.74 | 157.66 | 156.05 | 157.61 | 10,514,720 | +2.68(+1.73%) |
Mar 16, 2007 | 156.32 | 156.53 | 154.36 | 154.93 | 13,964,123 | -1.47(-0.94%) |
Mar 15, 2007 | 155.71 | 157.55 | 155.32 | 156.40 | 12,512,569 | +0.58(+0.37%) |
Mar 14, 2007 | 155.71 | 157.39 | 153.79 | 155.83 | 26,193,872 | +0.87(+0.56%) |
Mar 13, 2007 | 157.73 | 162.37 | 154.56 | 154.95 | 41,062,232 | -2.78(-1.76%) |
Mar 12, 2007 | 155.47 | 157.96 | 154.82 | 157.73 | 12,367,555 | +0.70(+0.45%) |
Mar 09, 2007 | 157.77 | 158.04 | 154.82 | 157.03 | 9,847,213 | +1.37(+0.88%) |
Mar 08, 2007 | 154.18 | 157.28 | 154.15 | 155.66 | 13,858,413 | +3.39(+2.22%) |
Mar 07, 2007 | 153.75 | 154.93 | 152.21 | 152.28 | 10,865,780 | -1.38(-0.90%) |
Mar 06, 2007 | 150.96 | 154.31 | 150.80 | 153.66 | 13,867,498 | +5.74(+3.88%) |
Mar 05, 2007 | 150.69 | 153.75 | 147.81 | 147.92 | 17,215,092 | -4.41(-2.90%) |
Mar 02, 2007 | 154.31 | 156.43 | 152.28 | 152.34 | 12,642,427 | -3.11(-2.00%) |
Mar 01, 2007 | 153.47 | 157.81 | 151.10 | 155.44 | 18,164,266 | -1.63(-1.04%) |
Feb 28, 2007 | 156.02 | 158.71 | 153.99 | 157.07 | 20,474,472 | +4.48(+2.93%) |
Feb 27, 2007 | 163.30 | 163.81 | 151.54 | 152.59 | 24,174,192 | -14.01(-8.41%) |
Feb 26, 2007 | 169.72 | 170.31 | 165.56 | 166.61 | 7,132,258 | -1.95(-1.15%) |
Feb 23, 2007 | 170.63 | 171.12 | 167.81 | 168.56 | 7,073,963 | -1.92(-1.13%) |
Feb 22, 2007 | 172.06 | 173.42 | 169.72 | 170.48 | 5,488,956 | -0.92(-0.54%) |
Feb 21, 2007 | 172.01 | 172.45 | 169.85 | 171.40 | 6,711,878 | -0.79(-0.46%) |
Feb 20, 2007 | 169.98 | 172.76 | 168.14 | 172.19 | 7,996,582 | +3.31(+1.96%) |
Feb 16, 2007 | 168.13 | 169.33 | 167.40 | 168.88 | 4,005,676 | +0.08(+0.05%) |
Feb 15, 2007 | 169.68 | 170.38 | 168.49 | 168.80 | 4,658,946 | -0.45(-0.27%) |
Feb 14, 2007 | 166.38 | 170.58 | 165.67 | 169.26 | 9,886,004 | +3.79(+2.29%) |
Feb 13, 2007 | 165.04 | 166.06 | 163.86 | 165.46 | 5,166,111 | +1.09(+0.66%) |
Feb 12, 2007 | 166.41 | 166.61 | 163.39 | 164.37 | 6,916,091 | -1.67(-1.01%) |
Feb 09, 2007 | 167.99 | 170.70 | 163.95 | 166.05 | 11,700,413 | -0.48(-0.29%) |
Feb 08, 2007 | 165.12 | 167.55 | 163.35 | 166.53 | 6,950,271 | +0.27(+0.16%) |
Feb 07, 2007 | 167.41 | 168.05 | 165.91 | 166.26 | 4,651,882 | -0.86(-0.51%) |
Feb 06, 2007 | 166.06 | 168.06 | 165.60 | 167.12 | 4,884,880 | +1.64(+0.99%) |
Feb 05, 2007 | 166.06 | 166.39 | 164.66 | 165.48 | 3,847,818 | -0.69(-0.41%) |
Feb 02, 2007 | 164.27 | 166.53 | 164.27 | 166.16 | 4,530,244 | +1.11(+0.67%) |
Feb 01, 2007 | 166.17 | 166.53 | 163.28 | 165.05 | 7,365,661 | -0.12(-0.08%) |
Jan 31, 2007 | 162.17 | 165.63 | 161.38 | 165.18 | 9,293,103 | +2.63(+1.62%) |
Jan 30, 2007 | 164.34 | 165.29 | 162.22 | 162.54 | 7,708,223 | -1.76(-1.07%) |
Jan 29, 2007 | 166.53 | 167.45 | 163.60 | 164.30 | 7,566,292 | -1.91(-1.15%) |
Jan 26, 2007 | 167.04 | 167.31 | 163.96 | 166.22 | 9,579,534 | +0.33(+0.20%) |
Jan 25, 2007 | 157.27 | 171.68 | 165.45 | 165.88 | 10,087,790 | -5.47(-3.19%) |
Jan 24, 2007 | 166.23 | 171.41 | 165.85 | 171.36 | 8,203,763 | +5.81(+3.51%) |
Jan 23, 2007 | 165.69 | 166.16 | 164.00 | 165.55 | 8,083,539 | -0.26(-0.15%) |
Jan 22, 2007 | 164.34 | 166.03 | 163.18 | 165.81 | 6,397,445 | +2.09(+1.27%) |
Jan 19, 2007 | 162.78 | 164.62 | 162.59 | 163.72 | 6,853,295 | +0.47(+0.29%) |
Jan 18, 2007 | 166.41 | 167.24 | 162.79 | 163.25 | 8,378,705 | -2.76(-1.66%) |
Jan 17, 2007 | 165.21 | 166.68 | 164.16 | 166.01 | 6,815,661 | -0.28(-0.17%) |
Jan 16, 2007 | 155.71 | 167.49 | 155.71 | 166.29 | 7,509,648 | -0.31(-0.19%) |
Jan 12, 2007 | 164.19 | 166.78 | 163.81 | 166.60 | 8,501,626 | +1.64(+1.00%) |
Jan 11, 2007 | 162.20 | 165.96 | 161.63 | 164.96 | 11,610,631 | +2.94(+1.81%) |
Jan 10, 2007 | 158.36 | 162.28 | 156.88 | 162.02 | 10,304,219 | +3.14(+1.98%) |
Jan 09, 2007 | 158.47 | 159.52 | 157.27 | 158.88 | 9,180,071 | +0.27(+0.17%) |
Jan 08, 2007 | 154.97 | 158.78 | 154.23 | 158.61 | 10,084,194 | +3.64(+2.35%) |
Jan 05, 2007 | 154.49 | 155.71 | 154.07 | 154.97 | 7,569,118 | +0.16(+0.10%) |
Jan 04, 2007 | 155.88 | 156.23 | 154.21 | 154.81 | 8,320,905 | -1.46(-0.93%) |
Jan 03, 2007 | 156.18 | 158.29 | 154.01 | 156.27 | 8,342,483 | +1.07(+0.69%) |
Dec 29, 2006 | 156.43 | 157.58 | 155.18 | 155.20 | 3,548,285 | -1.13(-0.72%) |
Dec 28, 2006 | 157.52 | 157.64 | 155.52 | 156.33 | 3,077,021 | -0.90(-0.57%) |
Dec 27, 2006 | 155.60 | 157.49 | 155.49 | 157.23 | 3,708,584 | +1.63(+1.05%) |
Dec 26, 2006 | 154.85 | 156.18 | 154.38 | 155.60 | 3,308,221 | +1.38(+0.89%) |
Dec 22, 2006 | 155.01 | 155.05 | 152.33 | 154.22 | 4,496,335 | -0.01(-0.01%) |
Dec 21, 2006 | 157.55 | 157.80 | 153.92 | 154.23 | 5,987,835 | -2.55(-1.62%) |
Dec 20, 2006 | 157.10 | 159.06 | 156.67 | 156.78 | 5,570,518 | +0.10(+0.07%) |
Dec 19, 2006 | 157.25 | 157.79 | 156.04 | 156.67 | 6,249,734 | -1.56(-0.98%) |
Dec 18, 2006 | 156.10 | 158.50 | 155.43 | 158.23 | 7,730,830 | +2.65(+1.70%) |
Dec 15, 2006 | 156.18 | 157.23 | 155.55 | 155.58 | 7,002,034 | -0.23(-0.15%) |
Dec 14, 2006 | 155.09 | 156.33 | 153.86 | 155.81 | 6,526,917 | +1.42(+0.92%) |
Dec 13, 2006 | 155.83 | 157.09 | 154.15 | 154.39 | 7,479,335 | -1.32(-0.85%) |
Dec 12, 2006 | 155.87 | 158.71 | 154.50 | 155.71 | 11,496,443 | -1.96(-1.24%) |
Dec 11, 2006 | 159.99 | 159.99 | 157.14 | 157.67 | 7,585,687 | -2.01(-1.26%) |
Dec 08, 2006 | 155.90 | 159.80 | 155.71 | 159.68 | 6,381,903 | +3.81(+2.45%) |
Dec 07, 2006 | 160.93 | 160.93 | 155.71 | 155.87 | 6,727,548 | -3.74(-2.34%) |
Dec 06, 2006 | 157.27 | 159.64 | 156.49 | 159.60 | 5,311,959 | +2.64(+1.68%) |
Dec 05, 2006 | 155.47 | 157.46 | 154.31 | 156.96 | 4,794,841 | +1.21(+0.78%) |
Dec 04, 2006 | 152.32 | 155.77 | 152.12 | 155.75 | 5,470,717 | +4.32(+2.85%) |
Dec 01, 2006 | 149.58 | 152.93 | 149.11 | 151.43 | 6,192,190 | -0.23(-0.15%) |
Nov 30, 2006 | 152.58 | 152.94 | 150.40 | 151.66 | 5,237,589 | -1.10(-0.72%) |
Nov 29, 2006 | 154.14 | 155.28 | 150.31 | 152.77 | 7,597,504 | -0.70(-0.46%) |
Nov 28, 2006 | 150.26 | 153.75 | 149.09 | 153.47 | 7,533,282 | +3.12(+2.08%) |
Nov 27, 2006 | 156.76 | 157.34 | 150.34 | 150.34 | 8,128,237 | -6.61(-4.21%) |
Nov 24, 2006 | 156.10 | 158.32 | 155.05 | 156.96 | 2,541,792 | -0.54(-0.34%) |
Nov 22, 2006 | 155.71 | 157.63 | 155.70 | 157.49 | 3,933,233 | +1.97(+1.27%) |
Nov 21, 2006 | 154.93 | 155.62 | 154.38 | 155.52 | 4,428,259 | +1.80(+1.17%) |
Nov 20, 2006 | 152.09 | 154.24 | 151.84 | 153.72 | 4,296,218 | +1.88(+1.24%) |
Nov 17, 2006 | 152.58 | 153.37 | 151.72 | 151.85 | 4,363,652 | -1.31(-0.85%) |
Nov 16, 2006 | 151.04 | 153.22 | 151.04 | 153.16 | 6,144,794 | +2.81(+1.87%) |
Nov 15, 2006 | 148.21 | 151.29 | 147.80 | 150.34 | 6,538,991 | +2.14(+1.44%) |
Nov 14, 2006 | 146.68 | 148.66 | 144.34 | 148.20 | 6,040,497 | +2.05(+1.40%) |
Nov 13, 2006 | 146.09 | 147.77 | 145.77 | 146.16 | 4,344,899 | +0.52(+0.36%) |
Nov 10, 2006 | 144.39 | 145.64 | 143.72 | 145.63 | 4,264,107 | +1.77(+1.23%) |
Nov 09, 2006 | 146.68 | 147.15 | 143.86 | 143.86 | 5,765,240 | -3.11(-2.11%) |
Nov 08, 2006 | 146.09 | 147.86 | 145.20 | 146.97 | 5,124,687 | +0.07(+0.05%) |
Nov 07, 2006 | 148.08 | 149.03 | 146.80 | 146.90 | 4,749,756 | -1.03(-0.69%) |
Nov 06, 2006 | 146.12 | 149.25 | 146.12 | 147.92 | 5,958,550 | +2.24(+1.53%) |
Nov 03, 2006 | 147.07 | 147.11 | 144.26 | 145.69 | 5,335,464 | -0.20(-0.14%) |
Nov 02, 2006 | 143.65 | 146.20 | 142.24 | 145.89 | 7,952,140 | +1.86(+1.29%) |
Nov 01, 2006 | 148.70 | 149.64 | 143.84 | 144.03 | 9,931,344 | -3.73(-2.52%) |
Oct 31, 2006 | 147.92 | 148.72 | 147.05 | 147.76 | 5,842,050 | +0.03(+0.02%) |
Oct 30, 2006 | 146.37 | 148.35 | 145.35 | 147.73 | 6,878,085 | +0.84(+0.57%) |
Oct 27, 2006 | 149.49 | 150.44 | 146.67 | 146.89 | 7,325,458 | -3.67(-2.44%) |
Oct 26, 2006 | 147.28 | 150.73 | 146.59 | 150.56 | 7,362,579 | +3.71(+2.53%) |
Oct 25, 2006 | 146.87 | 147.68 | 145.71 | 146.84 | 6,710,465 | +0.60(+0.41%) |
Oct 24, 2006 | 143.66 | 146.56 | 143.56 | 146.24 | 7,085,138 | +2.44(+1.70%) |
Oct 23, 2006 | 140.32 | 143.93 | 140.30 | 143.80 | 6,031,506 | +3.35(+2.38%) |
Oct 20, 2006 | 139.92 | 140.68 | 84.24 | 140.45 | 5,403,155 | +0.27(+0.19%) |
Oct 19, 2006 | 141.11 | 142.19 | 140.06 | 140.18 | 7,142,810 | -2.27(-1.60%) |
Oct 18, 2006 | 143.31 | 143.76 | 141.58 | 142.45 | 7,869,807 | -0.08(-0.05%) |
Oct 17, 2006 | 143.42 | 143.81 | 141.80 | 142.53 | 7,536,107 | -1.67(-1.16%) |
Oct 16, 2006 | 143.11 | 144.41 | 142.54 | 144.20 | 6,035,745 | +1.07(+0.74%) |
Oct 13, 2006 | 141.08 | 143.22 | 140.64 | 143.14 | 6,631,985 | +1.82(+1.29%) |
Oct 12, 2006 | 139.57 | 141.63 | 139.06 | 141.31 | 7,390,965 | +1.98(+1.42%) |
Oct 11, 2006 | 138.04 | 139.34 | 137.61 | 139.34 | 7,212,555 | +0.09(+0.06%) |
Oct 10, 2006 | 137.84 | 140.02 | 137.64 | 139.25 | 8,424,688 | +1.10(+0.79%) |
Oct 09, 2006 | 136.56 | 138.18 | 136.50 | 138.15 | 5,119,163 | +1.40(+1.03%) |
Oct 06, 2006 | 135.72 | 137.02 | 135.31 | 136.75 | 6,291,478 | +0.12(+0.08%) |
Oct 05, 2006 | 137.43 | 137.43 | 136.00 | 136.63 | 7,384,800 | -0.83(-0.60%) |
Oct 04, 2006 | 134.93 | 137.54 | 134.93 | 137.46 | 10,364,717 | +1.84(+1.35%) |
Oct 03, 2006 | 132.69 | 135.78 | 132.43 | 135.62 | 7,479,977 | +2.73(+2.06%) |
Oct 02, 2006 | 131.19 | 133.48 | 131.19 | 132.89 | 5,322,363 | +1.18(+0.90%) |
Sep 29, 2006 | 132.39 | 133.25 | 131.65 | 131.71 | 5,644,374 | -0.65(-0.49%) |
Sep 28, 2006 | 131.53 | 132.35 | 130.64 | 132.35 | 5,669,292 | +0.78(+0.59%) |
Sep 27, 2006 | 131.52 | 132.28 | 130.21 | 131.57 | 6,660,243 | +0.25(+0.19%) |
Sep 26, 2006 | 130.75 | 132.29 | 130.03 | 131.32 | 7,829,090 | -0.01(-0.01%) |
Sep 25, 2006 | 130.72 | 131.90 | 130.02 | 131.33 | 6,139,657 | +0.91(+0.70%) |
Sep 22, 2006 | 129.98 | 131.05 | 129.05 | 130.42 | 6,556,588 | +0.29(+0.22%) |
Sep 21, 2006 | 130.41 | 132.11 | 129.13 | 130.13 | 10,343,138 | +0.43(+0.33%) |
Sep 20, 2006 | 128.17 | 130.14 | 127.86 | 129.71 | 8,225,342 | +2.50(+1.97%) |
Sep 19, 2006 | 126.97 | 127.85 | 126.37 | 127.21 | 6,231,366 | +0.13(+0.10%) |
Sep 18, 2006 | 128.26 | 128.30 | 126.12 | 127.07 | 7,364,120 | +0.40(+0.31%) |
Sep 15, 2006 | 126.51 | 127.49 | 125.75 | 126.68 | 8,792,168 | +0.15(+0.12%) |
Sep 14, 2006 | 124.37 | 127.04 | 124.19 | 126.53 | 7,060,348 | +1.29(+1.03%) |
Sep 13, 2006 | 122.78 | 126.33 | 122.08 | 125.24 | 9,769,376 | +2.00(+1.62%) |
Sep 12, 2006 | 120.48 | 124.37 | 120.45 | 123.24 | 13,672,296 | +5.68(+4.83%) |
Sep 11, 2006 | 116.20 | 117.74 | 116.12 | 117.56 | 4,025,714 | +0.93(+0.80%) |
Sep 08, 2006 | 117.56 | 117.56 | 114.85 | 116.63 | 4,209,646 | +0.96(+0.83%) |
Sep 07, 2006 | 116.86 | 117.31 | 115.50 | 115.67 | 4,582,008 | -1.63(-1.39%) |
Sep 06, 2006 | 117.29 | 117.90 | 116.72 | 117.30 | 3,804,789 | -0.48(-0.40%) |
Sep 05, 2006 | 116.59 | 117.96 | 116.04 | 117.78 | 4,593,439 | +1.67(+1.43%) |
Sep 01, 2006 | 115.77 | 116.34 | 114.55 | 116.11 | 4,435,324 | +0.38(+0.33%) |
Aug 31, 2006 | 114.50 | 115.81 | 114.50 | 115.73 | 3,640,508 | +1.24(+1.08%) |
Aug 30, 2006 | 114.60 | 115.04 | 114.00 | 114.49 | 3,773,705 | -0.02(-0.02%) |
Aug 29, 2006 | 116.47 | 116.62 | 113.40 | 114.52 | 6,344,654 | -1.90(-1.63%) |
Aug 28, 2006 | 115.42 | 117.20 | 115.13 | 116.42 | 5,331,739 | -0.42(-0.36%) |
Aug 25, 2006 | 117.32 | 117.89 | 116.59 | 116.84 | 3,180,547 | -1.04(-0.88%) |
Aug 24, 2006 | 119.55 | 119.58 | 117.37 | 117.87 | 3,981,785 | -1.01(-0.85%) |
Aug 23, 2006 | 119.44 | 120.48 | 118.46 | 118.88 | 3,623,682 | -1.13(-0.94%) |
Aug 22, 2006 | 120.18 | 120.68 | 119.16 | 120.01 | 4,748,087 | +0.25(+0.21%) |
Aug 21, 2006 | 119.24 | 120.09 | 118.06 | 119.76 | 4,792,529 | -0.66(-0.55%) |
Aug 18, 2006 | 120.25 | 120.48 | 119.12 | 120.42 | 3,522,082 | +0.18(+0.15%) |
Aug 17, 2006 | 119.82 | 122.13 | 119.78 | 120.25 | 4,323,063 | -0.42(-0.35%) |
Aug 16, 2006 | 119.86 | 120.71 | 118.90 | 120.67 | 4,577,641 | +1.82(+1.53%) |
Aug 15, 2006 | 118.64 | 119.89 | 117.72 | 118.84 | 6,302,781 | +1.78(+1.52%) |
Aug 14, 2006 | 118.71 | 119.12 | 116.34 | 117.07 | 3,995,786 | -0.58(-0.49%) |
Aug 11, 2006 | 118.61 | 119.02 | 116.77 | 117.65 | 3,309,377 | -0.41(-0.34%) |
Aug 10, 2006 | 116.39 | 118.43 | 115.61 | 118.05 | 4,857,907 | +1.26(+1.08%) |
Aug 09, 2006 | 119.31 | 119.70 | 116.47 | 116.79 | 5,438,862 | -1.12(-0.95%) |
Aug 08, 2006 | 118.84 | 120.99 | 117.16 | 117.91 | 7,963,700 | -0.93(-0.79%) |
Aug 07, 2006 | 118.43 | 120.56 | 118.15 | 118.84 | 3,891,617 | -0.27(-0.22%) |
Aug 04, 2006 | 119.90 | 121.68 | 118.47 | 119.11 | 6,283,900 | +0.69(+0.59%) |
Aug 03, 2006 | 115.81 | 119.23 | 115.59 | 118.42 | 4,959,250 | +1.71(+1.47%) |
Aug 02, 2006 | 116.98 | 117.17 | 114.87 | 116.70 | 7,885,605 | -1.06(-0.90%) |
Aug 01, 2006 | 118.05 | 118.14 | 116.46 | 117.76 | 4,455,233 | -1.16(-0.98%) |
Jul 31, 2006 | 118.03 | 119.69 | 117.30 | 118.92 | 5,616,630 | +0.80(+0.68%) |
Jul 28, 2006 | 116.51 | 118.61 | 116.26 | 118.12 | 6,103,949 | +2.69(+2.33%) |
Jul 27, 2006 | 115.77 | 116.49 | 114.91 | 115.43 | 5,248,122 | +0.69(+0.60%) |
Jul 26, 2006 | 114.83 | 115.86 | 114.20 | 114.74 | 4,272,071 | -0.86(-0.75%) |
Jul 25, 2006 | 114.37 | 116.53 | 113.15 | 115.61 | 6,401,684 | +1.24(+1.08%) |
Jul 24, 2006 | 110.58 | 114.83 | 111.38 | 114.37 | 5,922,200 | +3.78(+3.42%) |
Jul 21, 2006 | 112.93 | 112.94 | 110.40 | 110.58 | 6,014,295 | -2.44(-2.16%) |
Jul 20, 2006 | 114.21 | 115.07 | 112.89 | 113.03 | 5,477,524 | -1.39(-1.22%) |
Jul 19, 2006 | 111.10 | 115.11 | 111.10 | 114.42 | 7,808,667 | +3.61(+3.25%) |
Jul 18, 2006 | 109.48 | 110.93 | 108.92 | 110.82 | 7,545,355 | +1.14(+1.04%) |
Jul 17, 2006 | 109.07 | 110.76 | 108.37 | 109.67 | 5,816,875 | +0.60(+0.55%) |
Jul 14, 2006 | 111.41 | 111.72 | 108.19 | 109.07 | 7,269,199 | -1.91(-1.72%) |
Jul 13, 2006 | 112.13 | 113.05 | 110.63 | 110.98 | 7,856,577 | -2.12(-1.87%) |
Jul 12, 2006 | 115.77 | 116.18 | 112.94 | 113.10 | 5,523,250 | -2.65(-2.29%) |
Jul 11, 2006 | 115.54 | 116.00 | 114.10 | 115.75 | 4,902,991 | -0.14(-0.12%) |
Jul 10, 2006 | 116.20 | 117.10 | 115.35 | 115.89 | 3,784,109 | +0.26(+0.23%) |
Jul 07, 2006 | 116.79 | 117.17 | 115.57 | 115.62 | 4,648,028 | -1.61(-1.37%) |
Jul 06, 2006 | 118.56 | 118.57 | 116.94 | 117.23 | 4,419,782 | -0.29(-0.25%) |
Jul 05, 2006 | 118.11 | 118.11 | 116.78 | 117.52 | 5,752,524 | -1.17(-0.98%) |
Jul 03, 2006 | 118.28 | 118.95 | 117.83 | 118.69 | 4,175,095 | +1.57(+1.34%) |
Jun 30, 2006 | 118.50 | 118.90 | 116.39 | 117.12 | 7,672,387 | -1.38(-1.16%) |
Jun 29, 2006 | 115.30 | 118.50 | 113.94 | 118.50 | 8,620,952 | +4.45(+3.90%) |
Jun 28, 2006 | 114.77 | 115.61 | 112.94 | 114.05 | 6,302,910 | -0.52(-0.46%) |
Jun 27, 2006 | 116.04 | 117.47 | 114.57 | 114.57 | 4,709,296 | -2.13(-1.83%) |
Jun 26, 2006 | 115.94 | 116.74 | 115.30 | 116.70 | 4,872,293 | +1.54(+1.34%) |
Jun 23, 2006 | 115.11 | 116.31 | 114.61 | 115.16 | 4,480,151 | -0.30(-0.26%) |
Jun 22, 2006 | 116.56 | 117.17 | 114.41 | 115.47 | 5,670,833 | -1.18(-1.01%) |
Jun 21, 2006 | 113.49 | 117.03 | 113.28 | 116.65 | 9,820,882 | +3.56(+3.15%) |
Jun 20, 2006 | 112.62 | 113.66 | 111.79 | 113.09 | 7,460,967 | +1.17(+1.05%) |
Jun 19, 2006 | 112.87 | 113.47 | 111.29 | 111.92 | 8,396,816 | -0.20(-0.17%) |
Jun 16, 2006 | 111.57 | 112.57 | 111.03 | 112.11 | 8,179,872 | -0.09(-0.08%) |
Jun 15, 2006 | 109.31 | 113.04 | 109.05 | 112.20 | 14,090,898 | +4.38(+4.06%) |
Jun 14, 2006 | 108.80 | 110.37 | 106.50 | 107.83 | 13,539,742 | -0.58(-0.54%) |
Jun 13, 2006 | 112.50 | 113.28 | 107.45 | 108.41 | 20,140,644 | -4.48(-3.97%) |
Jun 12, 2006 | 117.02 | 117.34 | 112.89 | 112.89 | 7,527,373 | -3.81(-3.26%) |
Jun 09, 2006 | 117.56 | 118.42 | 116.00 | 116.70 | 5,660,943 | +0.10(+0.09%) |
Jun 08, 2006 | 115.85 | 117.30 | 112.50 | 116.59 | 10,128,507 | -0.15(-0.13%) |
Jun 07, 2006 | 116.20 | 118.75 | 115.46 | 116.74 | 5,548,683 | +0.55(+0.48%) |
Jun 06, 2006 | 117.86 | 118.39 | 114.83 | 116.19 | 8,429,055 | -0.90(-0.77%) |
Jun 05, 2006 | 120.64 | 121.68 | 116.67 | 117.09 | 6,936,014 | -2.87(-2.39%) |
Jun 02, 2006 | 121.06 | 122.23 | 119.58 | 119.97 | 5,463,267 | +0.42(+0.35%) |
Jun 01, 2006 | 117.50 | 119.58 | 116.93 | 119.55 | 5,402,641 | +2.03(+1.72%) |
May 31, 2006 | 117.79 | 118.64 | 116.12 | 117.52 | 6,759,145 | +0.87(+0.75%) |
May 30, 2006 | 117.56 | 118.30 | 116.20 | 116.65 | 6,701,217 | -2.42(-2.03%) |
May 26, 2006 | 116.37 | 119.07 | 116.37 | 119.07 | 7,385,185 | +4.38(+3.82%) |
May 25, 2006 | 113.05 | 114.69 | 112.64 | 114.69 | 7,207,417 | +2.65(+2.36%) |
May 24, 2006 | 111.84 | 113.35 | 109.32 | 112.05 | 11,287,464 | +0.17(+0.15%) |
May 23, 2006 | 115.26 | 115.91 | 111.88 | 111.88 | 7,202,408 | -1.91(-1.68%) |
May 22, 2006 | 115.62 | 115.62 | 111.60 | 113.78 | 10,908,295 | -2.54(-2.18%) |
May 19, 2006 | 115.46 | 117.13 | 114.25 | 116.32 | 8,352,117 | +1.85(+1.62%) |
May 18, 2006 | 116.28 | 116.98 | 113.86 | 114.47 | 7,804,557 | -0.92(-0.80%) |
May 17, 2006 | 117.44 | 117.68 | 114.45 | 115.39 | 9,604,581 | -3.50(-2.94%) |
May 16, 2006 | 119.58 | 120.76 | 117.26 | 118.88 | 5,158,339 | -0.34(-0.29%) |
May 15, 2006 | 120.36 | 122.23 | 117.65 | 119.23 | 7,859,788 | -2.31(-1.90%) |
May 12, 2006 | 123.59 | 124.33 | 121.51 | 121.54 | 5,881,868 | -2.47(-1.99%) |
May 11, 2006 | 127.98 | 128.06 | 123.48 | 124.01 | 4,674,873 | -3.74(-2.93%) |
May 10, 2006 | 128.34 | 128.78 | 126.16 | 127.75 | 4,130,653 | -1.29(-1.00%) |
May 09, 2006 | 127.49 | 129.44 | 127.45 | 129.04 | 3,359,214 | +1.73(+1.36%) |
May 08, 2006 | 127.98 | 129.67 | 126.28 | 127.31 | 3,077,149 | -0.67(-0.52%) |
May 05, 2006 | 124.37 | 128.15 | 124.33 | 127.98 | 4,800,621 | +4.94(+4.02%) |
May 04, 2006 | 123.91 | 124.82 | 123.01 | 123.04 | 3,281,248 | -0.86(-0.70%) |
May 03, 2006 | 124.18 | 124.45 | 122.81 | 123.91 | 3,238,347 | +0.25(+0.20%) |
May 02, 2006 | 122.70 | 124.57 | 122.33 | 123.66 | 4,766,197 | +1.85(+1.52%) |
May 01, 2006 | 124.80 | 125.87 | 121.52 | 121.80 | 7,260,080 | -2.99(-2.40%) |
Apr 28, 2006 | 127.53 | 128.37 | 123.52 | 124.79 | 6,865,369 | -2.86(-2.24%) |
Apr 27, 2006 | 127.17 | 129.07 | 126.20 | 127.66 | 5,219,864 | +0.44(+0.35%) |
Apr 26, 2006 | 127.29 | 128.19 | 126.28 | 127.21 | 3,895,214 | +0.47(+0.37%) |
Apr 25, 2006 | 128.73 | 128.93 | 125.94 | 126.75 | 4,317,540 | -1.98(-1.54%) |
Apr 24, 2006 | 128.85 | 129.43 | 127.29 | 128.73 | 4,407,323 | -0.42(-0.33%) |
Apr 21, 2006 | 131.28 | 131.31 | 128.71 | 129.15 | 4,613,091 | -2.07(-1.58%) |
Apr 20, 2006 | 129.28 | 131.81 | 129.28 | 131.22 | 6,286,340 | +1.17(+0.90%) |
Apr 19, 2006 | 128.11 | 130.46 | 127.37 | 130.06 | 5,736,597 | +1.17(+0.91%) |
Apr 18, 2006 | 126.71 | 129.38 | 125.59 | 128.89 | 6,202,980 | +2.81(+2.23%) |
Apr 17, 2006 | 124.76 | 127.07 | 124.57 | 126.08 | 4,343,614 | +1.95(+1.58%) |
Apr 13, 2006 | 124.19 | 124.33 | 123.17 | 124.12 | 2,815,636 | -0.07(-0.06%) |
Apr 12, 2006 | 124.28 | 124.80 | 123.32 | 124.19 | 4,410,791 | +0.29(+0.23%) |
Apr 11, 2006 | 126.90 | 127.14 | 123.41 | 123.91 | 6,374,454 | -2.58(-2.04%) |
Apr 10, 2006 | 126.51 | 127.72 | 125.70 | 126.48 | 5,742,891 | +1.12(+0.89%) |
Apr 07, 2006 | 126.16 | 127.03 | 124.48 | 125.36 | 6,376,637 | -0.79(-0.63%) |
Apr 06, 2006 | 124.62 | 126.18 | 124.62 | 126.16 | 5,370,144 | +1.00(+0.80%) |
Apr 05, 2006 | 124.96 | 126.06 | 124.57 | 125.15 | 5,386,200 | -0.20(-0.16%) |
Apr 04, 2006 | 123.90 | 125.63 | 123.10 | 125.35 | 6,536,294 | +2.24(+1.82%) |