Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 143.20 | 144.00 | 137.90 | 138.00 | 18,985 | -4.80(-3.36%) |
Apr 27, 2007 | 145.90 | 145.90 | 142.50 | 142.80 | 16,130 | -3.60(-2.46%) |
Apr 26, 2007 | 146.30 | 146.50 | 143.80 | 146.40 | 21,920 | +0.50(+0.34%) |
Apr 25, 2007 | 141.90 | 146.90 | 141.60 | 145.90 | 35,740 | +5.30(+3.77%) |
Apr 24, 2007 | 142.40 | 143.00 | 139.80 | 140.60 | 37,770 | -1.80(-1.26%) |
Apr 23, 2007 | 145.50 | 145.90 | 141.80 | 142.40 | 21,300 | -2.60(-1.79%) |
Apr 20, 2007 | 142.00 | 145.00 | 141.10 | 145.00 | 31,165 | +4.80(+3.42%) |
Apr 19, 2007 | 140.40 | 141.10 | 137.40 | 140.20 | 26,740 | -0.10(-0.07%) |
Apr 18, 2007 | 144.00 | 144.00 | 140.20 | 140.30 | 26,380 | -3.60(-2.50%) |
Apr 17, 2007 | 145.00 | 147.60 | 143.20 | 143.90 | 37,870 | +3.20(+2.27%) |
Apr 16, 2007 | 136.00 | 140.70 | 135.50 | 140.70 | 14,310 | +4.30(+3.15%) |
Apr 13, 2007 | 136.50 | 136.50 | 135.00 | 136.40 | 10,160 | +0.30(+0.22%) |
Apr 12, 2007 | 134.20 | 136.50 | 134.00 | 136.10 | 32,440 | +1.30(+0.96%) |
Apr 11, 2007 | 136.20 | 136.20 | 134.40 | 134.80 | 11,190 | -1.10(-0.81%) |
Apr 10, 2007 | 134.20 | 136.20 | 133.60 | 135.90 | 17,660 | +1.00(+0.74%) |
Apr 09, 2007 | 135.60 | 135.70 | 134.60 | 134.90 | 32,820 | -1.20(-0.88%) |
Apr 05, 2007 | 137.60 | 137.80 | 135.50 | 136.10 | 13,020 | +0.50(+0.37%) |
Apr 04, 2007 | 135.50 | 136.30 | 133.80 | 135.60 | 15,110 | -0.30(-0.22%) |
Apr 03, 2007 | 135.10 | 135.90 | 133.90 | 135.90 | 13,890 | +1.40(+1.04%) |
Apr 02, 2007 | 136.10 | 136.10 | 132.60 | 134.50 | 17,630 | -1.20(-0.88%) |
Mar 30, 2007 | 139.90 | 139.90 | 134.10 | 135.70 | 20,940 | -4.40(-3.14%) |
Mar 29, 2007 | 135.00 | 140.30 | 134.30 | 140.10 | 20,380 | +5.80(+4.32%) |
Mar 28, 2007 | 133.70 | 135.20 | 133.50 | 134.30 | 31,260 | +0.60(+0.45%) |
Mar 27, 2007 | 132.70 | 134.80 | 132.50 | 133.70 | 13,780 | +1.00(+0.75%) |
Mar 26, 2007 | 134.90 | 135.40 | 132.20 | 132.70 | 21,250 | -1.40(-1.04%) |
Mar 23, 2007 | 135.30 | 136.90 | 133.10 | 134.10 | 10,430 | -0.30(-0.22%) |
Mar 22, 2007 | 133.10 | 136.00 | 132.50 | 134.40 | 24,270 | +2.30(+1.74%) |
Mar 21, 2007 | 130.70 | 132.10 | 130.00 | 132.10 | 24,170 | +1.40(+1.07%) |
Mar 20, 2007 | 130.70 | 131.30 | 129.40 | 130.70 | 12,740 | -0.30(-0.23%) |
Mar 19, 2007 | 129.50 | 131.40 | 129.50 | 131.00 | 21,510 | +2.00(+1.55%) |
Mar 16, 2007 | 129.80 | 130.50 | 127.70 | 129.00 | 28,610 | -0.70(-0.54%) |
Mar 15, 2007 | 134.80 | 135.30 | 128.10 | 129.70 | 17,940 | -4.10(-3.06%) |
Mar 14, 2007 | 130.50 | 135.40 | 129.60 | 133.80 | 23,620 | +3.50(+2.69%) |
Mar 13, 2007 | 139.40 | 136.00 | 130.00 | 130.30 | 31,460 | -9.10(-6.53%) |
Mar 12, 2007 | 140.00 | 141.50 | 138.00 | 139.40 | 17,210 | -2.10(-1.48%) |
Mar 09, 2007 | 136.50 | 143.70 | 136.50 | 141.50 | 31,850 | +9.50(+7.20%) |
Mar 08, 2007 | 136.00 | 136.70 | 131.80 | 132.00 | 12,940 | -3.20(-2.37%) |
Mar 07, 2007 | 132.00 | 136.30 | 131.60 | 135.20 | 16,580 | +0.70(+0.52%) |
Mar 06, 2007 | 133.00 | 135.10 | 132.20 | 134.50 | 11,670 | +3.60(+2.75%) |
Mar 05, 2007 | 132.10 | 135.40 | 130.90 | 130.90 | 44,530 | -1.30(-0.98%) |
Mar 02, 2007 | 133.50 | 136.50 | 132.10 | 132.20 | 15,150 | -2.10(-1.56%) |
Mar 01, 2007 | 132.50 | 137.20 | 132.50 | 134.30 | 22,293 | +1.10(+0.83%) |
Feb 28, 2007 | 132.10 | 135.40 | 132.10 | 133.20 | 14,610 | +1.10(+0.83%) |
Feb 27, 2007 | 137.00 | 137.00 | 132.10 | 132.10 | 16,920 | -5.50(-4.00%) |
Feb 26, 2007 | 139.70 | 140.90 | 136.00 | 137.60 | 16,100 | -2.00(-1.43%) |
Feb 23, 2007 | 139.00 | 140.90 | 138.10 | 139.60 | 13,290 | +2.40(+1.75%) |
Feb 22, 2007 | 135.90 | 137.20 | 133.40 | 137.20 | 14,930 | +1.90(+1.40%) |
Feb 21, 2007 | 132.50 | 135.60 | 132.50 | 135.30 | 9,530 | +2.40(+1.81%) |
Feb 20, 2007 | 136.50 | 136.50 | 132.10 | 132.90 | 9,510 | -1.20(-0.89%) |
Feb 16, 2007 | 133.60 | 135.30 | 132.60 | 134.10 | 11,580 | +0.50(+0.37%) |
Feb 15, 2007 | 133.20 | 134.60 | 131.50 | 133.60 | 10,380 | +0.00(+0.00%) |
Feb 14, 2007 | 135.00 | 136.30 | 133.30 | 133.60 | 11,090 | -2.40(-1.76%) |
Feb 13, 2007 | 135.70 | 136.40 | 133.10 | 136.00 | 11,290 | +0.80(+0.59%) |
Feb 12, 2007 | 135.60 | 135.70 | 134.60 | 135.20 | 6,330 | -0.30(-0.22%) |
Feb 09, 2007 | 139.40 | 139.40 | 135.00 | 135.50 | 10,680 | -3.90(-2.80%) |
Feb 08, 2007 | 136.20 | 141.00 | 134.00 | 139.40 | 21,160 | +2.40(+1.75%) |
Feb 07, 2007 | 139.80 | 140.50 | 136.10 | 137.00 | 14,000 | -2.50(-1.79%) |
Feb 06, 2007 | 140.50 | 142.10 | 138.50 | 139.50 | 12,130 | -0.30(-0.21%) |
Feb 05, 2007 | 142.10 | 143.10 | 139.50 | 139.80 | 12,640 | -0.70(-0.50%) |
Feb 02, 2007 | 140.00 | 140.50 | 137.60 | 140.50 | 11,870 | +1.10(+0.79%) |
Feb 01, 2007 | 139.80 | 141.50 | 137.80 | 139.40 | 11,680 | +0.60(+0.43%) |
Jan 31, 2007 | 139.80 | 141.10 | 138.70 | 138.80 | 12,730 | -1.80(-1.28%) |
Jan 30, 2007 | 137.50 | 142.50 | 137.30 | 140.60 | 21,890 | +4.90(+3.61%) |
Jan 29, 2007 | 136.00 | 139.60 | 134.30 | 135.70 | 13,800 | -1.30(-0.95%) |
Jan 26, 2007 | 137.40 | 138.90 | 135.60 | 137.00 | 10,170 | +0.60(+0.44%) |
Jan 25, 2007 | 138.30 | 138.80 | 134.40 | 136.40 | 27,680 | -1.90(-1.37%) |
Jan 24, 2007 | 136.10 | 138.80 | 134.70 | 138.30 | 11,590 | +2.60(+1.92%) |
Jan 23, 2007 | 132.40 | 138.30 | 132.10 | 135.70 | 33,520 | +3.30(+2.49%) |
Jan 22, 2007 | 136.80 | 136.90 | 130.70 | 132.40 | 19,770 | -3.50(-2.58%) |
Jan 19, 2007 | 132.40 | 137.10 | 131.50 | 135.90 | 12,140 | +3.80(+2.88%) |
Jan 18, 2007 | 137.60 | 140.30 | 131.90 | 132.10 | 23,560 | -4.80(-3.51%) |
Jan 17, 2007 | 131.00 | 140.30 | 130.60 | 136.90 | 43,380 | +7.90(+6.12%) |
Jan 16, 2007 | 129.60 | 131.10 | 128.30 | 129.00 | 19,450 | -0.50(-0.39%) |
Jan 12, 2007 | 127.00 | 131.00 | 127.00 | 129.50 | 18,260 | +3.60(+2.86%) |
Jan 11, 2007 | 126.80 | 129.20 | 125.40 | 125.90 | 21,400 | -0.50(-0.40%) |
Jan 10, 2007 | 129.60 | 129.60 | 126.20 | 126.40 | 26,830 | -3.20(-2.47%) |
Jan 09, 2007 | 129.60 | 131.50 | 127.50 | 129.60 | 21,440 | -1.00(-0.77%) |
Jan 08, 2007 | 132.50 | 135.50 | 129.70 | 130.60 | 21,070 | -0.90(-0.68%) |
Jan 05, 2007 | 134.60 | 135.60 | 129.90 | 131.50 | 38,270 | -4.10(-3.02%) |
Jan 04, 2007 | 143.10 | 143.20 | 133.80 | 135.60 | 26,680 | -8.80(-6.09%) |
Jan 03, 2007 | 150.00 | 150.00 | 141.20 | 144.40 | 30,210 | -5.90(-3.93%) |
Dec 29, 2006 | 151.80 | 152.30 | 149.60 | 150.30 | 17,790 | -1.40(-0.92%) |
Dec 28, 2006 | 154.30 | 155.69 | 151.60 | 151.70 | 8,190 | -2.50(-1.62%) |
Dec 27, 2006 | 149.00 | 154.90 | 149.00 | 154.20 | 13,160 | +5.30(+3.56%) |
Dec 26, 2006 | 150.10 | 153.30 | 148.40 | 148.90 | 11,680 | -1.00(-0.67%) |
Dec 22, 2006 | 151.50 | 152.30 | 149.50 | 149.90 | 9,930 | -1.10(-0.73%) |
Dec 21, 2006 | 153.50 | 155.30 | 148.30 | 151.00 | 16,810 | -1.80(-1.18%) |
Dec 20, 2006 | 153.50 | 155.90 | 151.70 | 152.80 | 11,830 | +0.50(+0.33%) |
Dec 19, 2006 | 151.00 | 153.00 | 150.30 | 152.30 | 13,660 | +1.40(+0.93%) |
Dec 18, 2006 | 158.70 | 160.40 | 150.80 | 150.90 | 18,310 | -8.00(-5.03%) |
Dec 15, 2006 | 160.40 | 161.20 | 158.50 | 158.90 | 12,410 | -1.20(-0.75%) |
Dec 14, 2006 | 160.00 | 163.90 | 159.00 | 160.10 | 16,020 | +1.10(+0.69%) |
Dec 13, 2006 | 160.80 | 161.78 | 159.00 | 159.00 | 12,050 | -0.80(-0.50%) |
Dec 12, 2006 | 162.00 | 163.00 | 158.70 | 159.80 | 14,270 | -1.00(-0.62%) |
Dec 11, 2006 | 161.00 | 164.00 | 160.40 | 160.80 | 10,490 | +0.40(+0.25%) |
Dec 08, 2006 | 160.90 | 163.50 | 160.00 | 160.40 | 8,600 | +0.10(+0.06%) |
Dec 07, 2006 | 160.50 | 163.00 | 158.40 | 160.30 | 10,120 | +0.10(+0.06%) |
Dec 06, 2006 | 162.20 | 165.00 | 160.00 | 160.20 | 9,520 | -2.00(-1.23%) |
Dec 05, 2006 | 174.40 | 174.40 | 160.90 | 162.20 | 13,500 | -3.20(-1.93%) |
Dec 04, 2006 | 160.20 | 166.00 | 160.20 | 165.40 | 18,160 | +5.30(+3.31%) |
Dec 01, 2006 | 159.00 | 161.80 | 158.30 | 160.10 | 16,510 | -1.20(-0.74%) |
Nov 30, 2006 | 161.50 | 163.40 | 160.10 | 161.30 | 13,630 | +0.30(+0.19%) |
Nov 29, 2006 | 162.70 | 167.20 | 159.00 | 161.00 | 26,610 | -1.50(-0.92%) |
Nov 28, 2006 | 161.20 | 164.20 | 160.00 | 162.50 | 15,390 | +1.90(+1.18%) |
Nov 27, 2006 | 159.60 | 162.10 | 159.50 | 160.60 | 21,560 | +1.20(+0.75%) |
Nov 24, 2006 | 160.00 | 161.00 | 157.70 | 159.40 | 6,010 | +0.00(+0.00%) |
Nov 22, 2006 | 161.50 | 162.10 | 158.00 | 159.40 | 8,190 | -1.50(-0.93%) |
Nov 21, 2006 | 160.00 | 161.70 | 159.10 | 160.90 | 7,590 | +2.10(+1.32%) |
Nov 20, 2006 | 160.00 | 160.50 | 156.90 | 158.80 | 13,130 | -2.90(-1.79%) |
Nov 17, 2006 | 159.40 | 165.10 | 158.40 | 161.70 | 9,130 | +2.40(+1.51%) |
Nov 16, 2006 | 166.80 | 168.20 | 159.20 | 159.30 | 13,210 | -6.50(-3.92%) |
Nov 15, 2006 | 161.00 | 169.40 | 161.00 | 165.80 | 15,960 | +5.40(+3.37%) |
Nov 14, 2006 | 157.70 | 160.60 | 156.00 | 160.40 | 12,680 | +2.70(+1.71%) |
Nov 13, 2006 | 158.90 | 159.00 | 157.00 | 157.70 | 10,600 | -1.20(-0.76%) |
Nov 10, 2006 | 160.50 | 162.60 | 157.90 | 158.90 | 12,520 | -4.20(-2.58%) |
Nov 09, 2006 | 166.50 | 171.90 | 163.10 | 163.10 | 37,900 | -2.40(-1.45%) |
Nov 08, 2006 | 153.00 | 165.60 | 153.00 | 165.50 | 53,730 | +13.90(+9.17%) |
Nov 07, 2006 | 151.70 | 154.50 | 150.60 | 151.60 | 23,870 | +0.00(+0.00%) |
Nov 06, 2006 | 149.40 | 152.10 | 149.00 | 151.60 | 9,400 | +1.20(+0.80%) |
Nov 03, 2006 | 145.60 | 150.80 | 144.80 | 150.40 | 11,830 | +4.40(+3.01%) |
Nov 02, 2006 | 144.60 | 147.80 | 143.20 | 146.00 | 15,960 | -1.10(-0.75%) |
Nov 01, 2006 | 152.70 | 153.40 | 146.90 | 147.10 | 17,600 | -6.70(-4.36%) |
Oct 31, 2006 | 151.80 | 154.90 | 150.70 | 153.80 | 18,120 | +0.50(+0.33%) |
Oct 30, 2006 | 153.20 | 154.40 | 151.60 | 153.30 | 11,230 | -0.60(-0.39%) |
Oct 27, 2006 | 154.50 | 157.10 | 151.50 | 153.90 | 14,710 | -0.60(-0.39%) |
Oct 26, 2006 | 151.20 | 154.70 | 148.80 | 154.50 | 18,950 | +3.40(+2.25%) |
Oct 25, 2006 | 150.00 | 153.60 | 147.60 | 151.10 | 11,930 | +1.10(+0.73%) |
Oct 24, 2006 | 146.50 | 150.00 | 145.60 | 150.00 | 8,360 | +3.90(+2.67%) |
Oct 23, 2006 | 144.50 | 147.70 | 143.10 | 146.10 | 8,540 | +0.50(+0.34%) |
Oct 20, 2006 | 147.60 | 148.20 | 144.10 | 145.60 | 7,220 | -1.00(-0.68%) |
Oct 19, 2006 | 143.40 | 147.00 | 143.30 | 146.60 | 11,810 | +3.40(+2.37%) |
Oct 18, 2006 | 145.20 | 146.70 | 142.40 | 143.20 | 10,610 | -2.00(-1.38%) |
Oct 17, 2006 | 147.70 | 147.90 | 144.70 | 145.20 | 10,740 | -2.80(-1.89%) |
Oct 16, 2006 | 146.40 | 149.00 | 146.20 | 148.00 | 10,980 | +2.60(+1.79%) |
Oct 13, 2006 | 141.50 | 146.10 | 141.50 | 145.40 | 11,760 | +4.80(+3.41%) |
Oct 12, 2006 | 135.90 | 141.50 | 135.90 | 140.60 | 16,820 | +5.40(+3.99%) |
Oct 11, 2006 | 138.40 | 139.20 | 135.00 | 135.20 | 10,130 | -3.20(-2.31%) |
Oct 10, 2006 | 136.30 | 139.20 | 135.50 | 138.40 | 9,260 | +2.10(+1.54%) |
Oct 09, 2006 | 137.90 | 139.40 | 135.50 | 136.30 | 9,550 | +0.40(+0.29%) |
Oct 06, 2006 | 133.90 | 137.80 | 132.60 | 135.90 | 8,360 | +2.10(+1.57%) |
Oct 05, 2006 | 130.30 | 135.00 | 130.30 | 133.80 | 13,480 | +4.00(+3.08%) |
Oct 04, 2006 | 125.80 | 130.60 | 124.80 | 129.80 | 13,820 | +3.70(+2.93%) |
Oct 03, 2006 | 130.10 | 130.20 | 126.00 | 126.10 | 17,020 | -4.30(-3.30%) |
Oct 02, 2006 | 135.60 | 136.60 | 130.40 | 130.40 | 9,870 | -5.20(-3.83%) |
Sep 29, 2006 | 134.80 | 138.50 | 132.70 | 135.60 | 15,870 | -0.30(-0.22%) |
Sep 28, 2006 | 137.00 | 139.10 | 135.70 | 135.90 | 10,610 | -0.40(-0.29%) |
Sep 27, 2006 | 132.20 | 136.30 | 129.50 | 136.30 | 13,940 | +5.90(+4.52%) |
Sep 26, 2006 | 129.00 | 134.00 | 128.10 | 130.40 | 21,960 | +1.50(+1.16%) |
Sep 25, 2006 | 131.20 | 131.20 | 125.40 | 128.90 | 19,380 | -2.50(-1.90%) |
Sep 22, 2006 | 134.20 | 134.60 | 130.20 | 131.40 | 11,010 | -2.40(-1.79%) |
Sep 21, 2006 | 135.80 | 137.50 | 132.60 | 133.80 | 17,020 | -1.70(-1.25%) |
Sep 20, 2006 | 140.60 | 140.80 | 135.50 | 135.50 | 13,330 | -4.00(-2.87%) |
Sep 19, 2006 | 141.00 | 142.30 | 137.20 | 139.50 | 8,570 | -1.90(-1.34%) |
Sep 18, 2006 | 139.20 | 143.60 | 137.50 | 141.40 | 13,810 | +2.90(+2.09%) |
Sep 15, 2006 | 139.70 | 140.30 | 137.60 | 138.50 | 17,360 | +0.00(+0.00%) |
Sep 14, 2006 | 145.50 | 145.50 | 137.40 | 138.50 | 11,820 | -6.00(-4.15%) |
Sep 13, 2006 | 138.50 | 146.00 | 138.50 | 144.50 | 15,500 | +2.80(+1.98%) |
Sep 12, 2006 | 140.20 | 143.10 | 140.00 | 141.70 | 9,230 | +3.00(+2.16%) |
Sep 11, 2006 | 145.20 | 145.80 | 138.70 | 138.70 | 15,000 | -6.50(-4.48%) |
Sep 08, 2006 | 150.00 | 151.00 | 145.10 | 145.20 | 13,070 | -4.50(-3.01%) |
Sep 07, 2006 | 149.10 | 152.10 | 147.30 | 149.70 | 16,210 | +0.30(+0.20%) |
Sep 06, 2006 | 158.40 | 158.40 | 148.70 | 149.40 | 15,180 | -9.00(-5.68%) |
Sep 05, 2006 | 155.90 | 158.60 | 154.90 | 158.40 | 23,950 | +2.70(+1.73%) |
Sep 01, 2006 | 155.30 | 157.20 | 154.00 | 155.70 | 10,190 | +1.00(+0.65%) |
Aug 31, 2006 | 158.00 | 159.20 | 154.20 | 154.70 | 14,680 | -1.70(-1.09%) |
Aug 30, 2006 | 157.50 | 159.70 | 154.50 | 156.40 | 8,540 | -2.60(-1.64%) |
Aug 29, 2006 | 157.90 | 159.50 | 153.50 | 159.00 | 18,640 | +1.10(+0.70%) |
Aug 28, 2006 | 161.90 | 161.90 | 156.80 | 157.90 | 23,330 | -4.00(-2.47%) |
Aug 25, 2006 | 162.50 | 164.90 | 160.40 | 161.90 | 15,140 | -0.10(-0.06%) |
Aug 24, 2006 | 158.00 | 162.90 | 157.50 | 162.00 | 26,150 | +4.70(+2.99%) |
Aug 23, 2006 | 160.00 | 160.60 | 156.40 | 157.30 | 8,780 | -2.10(-1.32%) |
Aug 22, 2006 | 158.30 | 159.50 | 157.50 | 159.40 | 12,110 | +1.10(+0.69%) |
Aug 21, 2006 | 158.30 | 160.40 | 157.30 | 158.30 | 10,540 | -0.80(-0.50%) |
Aug 18, 2006 | 159.00 | 159.50 | 156.80 | 159.10 | 14,030 | +0.30(+0.19%) |
Aug 17, 2006 | 157.20 | 158.80 | 154.70 | 158.80 | 28,460 | +1.60(+1.02%) |
Aug 16, 2006 | 157.00 | 159.50 | 156.50 | 157.20 | 23,740 | +0.20(+0.13%) |
Aug 15, 2006 | 153.40 | 158.70 | 153.40 | 157.00 | 21,300 | +2.00(+1.29%) |
Aug 14, 2006 | 155.10 | 158.00 | 154.10 | 155.00 | 15,780 | -2.10(-1.34%) |
Aug 11, 2006 | 157.10 | 159.00 | 156.10 | 157.10 | 19,540 | +0.30(+0.19%) |
Aug 10, 2006 | 165.10 | 167.70 | 152.60 | 156.80 | 35,310 | -8.20(-4.97%) |
Aug 09, 2006 | 179.00 | 179.00 | 165.00 | 165.00 | 41,480 | -12.10(-6.83%) |
Aug 08, 2006 | 184.00 | 184.00 | 175.70 | 177.10 | 20,790 | -7.50(-4.06%) |
Aug 07, 2006 | 184.00 | 189.60 | 181.80 | 184.60 | 9,270 | -1.10(-0.59%) |
Aug 04, 2006 | 193.00 | 194.30 | 183.00 | 185.70 | 10,530 | -4.80(-2.52%) |
Aug 03, 2006 | 185.80 | 190.60 | 182.00 | 190.50 | 18,720 | +4.70(+2.53%) |
Aug 02, 2006 | 187.70 | 190.50 | 183.80 | 185.80 | 13,240 | -0.40(-0.21%) |
Aug 01, 2006 | 184.50 | 189.00 | 182.40 | 186.20 | 10,020 | -0.30(-0.16%) |
Jul 31, 2006 | 178.20 | 188.10 | 178.20 | 186.50 | 9,780 | +6.30(+3.50%) |
Jul 28, 2006 | 176.50 | 182.40 | 176.30 | 180.20 | 7,370 | +1.20(+0.67%) |
Jul 27, 2006 | 187.50 | 189.60 | 178.00 | 179.00 | 11,590 | -6.50(-3.50%) |
Jul 26, 2006 | 181.00 | 188.00 | 178.00 | 185.50 | 7,510 | +3.60(+1.98%) |
Jul 25, 2006 | 182.20 | 184.70 | 177.50 | 181.90 | 13,080 | +1.70(+0.94%) |
Jul 24, 2006 | 172.50 | 181.00 | 172.50 | 180.20 | 9,730 | +9.70(+5.69%) |
Jul 21, 2006 | 170.00 | 171.80 | 168.50 | 170.50 | 12,810 | +0.50(+0.29%) |
Jul 20, 2006 | 177.40 | 177.40 | 169.10 | 170.00 | 17,580 | -6.40(-3.63%) |
Jul 19, 2006 | 171.50 | 179.60 | 170.50 | 176.40 | 16,250 | +5.90(+3.46%) |
Jul 18, 2006 | 168.50 | 170.60 | 164.50 | 170.50 | 11,590 | +3.10(+1.85%) |
Jul 17, 2006 | 177.10 | 177.10 | 167.40 | 167.40 | 10,800 | -9.70(-5.48%) |
Jul 14, 2006 | 175.00 | 178.20 | 170.50 | 177.10 | 7,580 | +3.10(+1.78%) |
Jul 13, 2006 | 180.50 | 180.50 | 173.30 | 174.00 | 11,200 | -6.40(-3.55%) |
Jul 12, 2006 | 184.50 | 185.50 | 180.20 | 180.40 | 7,880 | -3.50(-1.90%) |
Jul 11, 2006 | 183.70 | 183.90 | 177.80 | 183.90 | 9,140 | +1.30(+0.71%) |
Jul 10, 2006 | 179.80 | 185.10 | 177.50 | 182.60 | 13,610 | +2.90(+1.61%) |
Jul 07, 2006 | 187.00 | 190.00 | 179.70 | 179.70 | 12,890 | -6.30(-3.39%) |
Jul 06, 2006 | 186.00 | 188.80 | 184.50 | 186.00 | 13,370 | -0.60(-0.32%) |
Jul 05, 2006 | 199.30 | 199.30 | 185.10 | 186.60 | 28,700 | -12.70(-6.37%) |
Jul 03, 2006 | 193.40 | 199.60 | 192.80 | 199.30 | 12,470 | +5.90(+3.05%) |
Jun 30, 2006 | 177.50 | 194.10 | 175.90 | 193.40 | 60,190 | +16.90(+9.58%) |
Jun 29, 2006 | 168.50 | 176.70 | 168.50 | 176.50 | 16,240 | +8.90(+5.31%) |
Jun 28, 2006 | 166.00 | 169.80 | 165.50 | 167.60 | 7,430 | +2.90(+1.76%) |
Jun 27, 2006 | 170.10 | 171.50 | 164.60 | 164.70 | 7,190 | -5.30(-3.12%) |
Jun 26, 2006 | 165.10 | 171.00 | 164.00 | 170.00 | 8,010 | +5.00(+3.03%) |
Jun 23, 2006 | 162.00 | 166.50 | 161.00 | 165.00 | 12,400 | +5.20(+3.25%) |
Jun 22, 2006 | 158.50 | 160.00 | 157.90 | 159.80 | 7,040 | +0.80(+0.50%) |
Jun 21, 2006 | 151.60 | 160.80 | 151.50 | 159.00 | 35,770 | +7.80(+5.16%) |
Jun 20, 2006 | 153.80 | 156.00 | 151.20 | 151.20 | 13,570 | -1.60(-1.05%) |
Jun 19, 2006 | 159.60 | 160.20 | 152.60 | 152.80 | 12,060 | -6.80(-4.26%) |
Jun 16, 2006 | 167.30 | 167.90 | 159.00 | 159.60 | 35,490 | -7.60(-4.55%) |
Jun 15, 2006 | 161.20 | 168.20 | 160.60 | 167.20 | 12,650 | +8.50(+5.36%) |
Jun 14, 2006 | 152.80 | 159.30 | 152.80 | 158.70 | 9,390 | +4.90(+3.19%) |
Jun 13, 2006 | 160.00 | 160.30 | 153.70 | 153.80 | 13,510 | -6.60(-4.11%) |
Jun 12, 2006 | 157.80 | 166.80 | 157.80 | 160.40 | 11,900 | -7.00(-4.18%) |
Jun 09, 2006 | 166.50 | 169.40 | 166.00 | 167.40 | 14,460 | +2.90(+1.76%) |
Jun 08, 2006 | 168.00 | 168.00 | 157.00 | 164.50 | 15,260 | -3.60(-2.14%) |
Jun 07, 2006 | 172.30 | 172.80 | 168.00 | 168.10 | 7,770 | -4.10(-2.38%) |
Jun 06, 2006 | 174.30 | 177.50 | 169.50 | 172.20 | 7,400 | -1.80(-1.03%) |
Jun 05, 2006 | 182.70 | 184.30 | 174.00 | 174.00 | 10,560 | -8.10(-4.45%) |
Jun 02, 2006 | 180.70 | 183.20 | 179.40 | 182.10 | 12,580 | +1.10(+0.61%) |
Jun 01, 2006 | 178.70 | 183.30 | 177.50 | 181.00 | 12,440 | +2.40(+1.34%) |
May 31, 2006 | 174.00 | 179.30 | 172.10 | 178.60 | 14,700 | +6.60(+3.84%) |
May 30, 2006 | 180.40 | 180.40 | 171.80 | 172.00 | 11,360 | -8.00(-4.44%) |
May 26, 2006 | 178.50 | 180.40 | 177.80 | 180.00 | 8,380 | +1.50(+0.84%) |
May 25, 2006 | 176.00 | 180.00 | 175.70 | 178.50 | 21,130 | +5.50(+3.18%) |
May 24, 2006 | 177.50 | 181.60 | 168.30 | 173.00 | 15,130 | -5.20(-2.92%) |
May 23, 2006 | 176.00 | 181.50 | 176.00 | 178.20 | 18,490 | +3.80(+2.18%) |
May 22, 2006 | 178.50 | 178.50 | 168.90 | 174.40 | 15,400 | -5.10(-2.84%) |
May 19, 2006 | 176.30 | 180.40 | 172.30 | 179.50 | 18,800 | +3.20(+1.82%) |
May 18, 2006 | 181.00 | 181.90 | 176.20 | 176.30 | 12,830 | -3.70(-2.06%) |
May 17, 2006 | 183.40 | 186.20 | 175.90 | 180.00 | 17,860 | -5.40(-2.91%) |
May 16, 2006 | 184.70 | 186.00 | 181.00 | 185.40 | 20,060 | +1.70(+0.93%) |
May 15, 2006 | 190.50 | 190.60 | 175.60 | 183.70 | 23,480 | -7.00(-3.67%) |
May 12, 2006 | 201.50 | 201.50 | 190.60 | 190.70 | 19,380 | -11.90(-5.87%) |
May 11, 2006 | 209.50 | 210.50 | 201.50 | 202.60 | 14,170 | -6.30(-3.02%) |
May 10, 2006 | 211.90 | 212.40 | 206.00 | 208.90 | 12,000 | -3.50(-1.65%) |
May 09, 2006 | 205.00 | 214.30 | 203.50 | 212.40 | 23,810 | +7.60(+3.71%) |
May 08, 2006 | 211.70 | 211.70 | 203.50 | 204.80 | 12,360 | -6.80(-3.21%) |
May 05, 2006 | 210.00 | 212.90 | 210.00 | 211.60 | 9,710 | +2.20(+1.05%) |
May 04, 2006 | 208.90 | 212.70 | 208.00 | 209.40 | 14,920 | -0.20(-0.10%) |
May 03, 2006 | 212.90 | 213.50 | 209.50 | 209.60 | 8,190 | -3.80(-1.78%) |
May 02, 2006 | 207.00 | 214.10 | 207.00 | 213.40 | 10,140 | +7.30(+3.54%) |