Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 168.01 | 169.18 | 166.08 | 168.31 | 3,178,715 | -3.02(-1.76%) |
May 30, 2007 | 168.16 | 171.33 | 167.82 | 171.33 | 1,746,033 | +2.91(+1.73%) |
May 29, 2007 | 167.36 | 169.04 | 167.36 | 168.42 | 989,089 | +0.67(+0.40%) |
May 25, 2007 | 168.00 | 169.97 | 166.92 | 167.75 | 948,435 | +0.45(+0.27%) |
May 24, 2007 | 168.22 | 170.65 | 166.82 | 167.30 | 1,672,610 | -0.37(-0.22%) |
May 23, 2007 | 166.97 | 168.61 | 166.97 | 167.67 | 1,213,213 | +0.66(+0.40%) |
May 22, 2007 | 167.15 | 167.90 | 166.52 | 167.00 | 930,465 | -0.91(-0.54%) |
May 21, 2007 | 168.09 | 168.56 | 167.11 | 167.91 | 1,426,632 | -0.27(-0.16%) |
May 18, 2007 | 167.89 | 168.36 | 166.29 | 168.18 | 2,152,693 | +1.12(+0.67%) |
May 17, 2007 | 167.43 | 167.98 | 166.70 | 167.06 | 1,665,038 | +0.19(+0.11%) |
May 16, 2007 | 165.99 | 169.38 | 164.94 | 166.87 | 2,339,225 | +1.38(+0.84%) |
May 15, 2007 | 165.53 | 166.58 | 164.70 | 165.49 | 1,616,357 | +0.22(+0.13%) |
May 14, 2007 | 166.06 | 166.31 | 163.74 | 165.27 | 1,261,518 | -1.11(-0.67%) |
May 11, 2007 | 164.78 | 166.86 | 163.94 | 166.38 | 1,549,533 | +1.81(+1.10%) |
May 10, 2007 | 165.04 | 167.03 | 163.94 | 164.57 | 2,421,620 | -1.39(-0.84%) |
May 09, 2007 | 166.71 | 166.80 | 165.09 | 165.96 | 2,462,445 | -0.75(-0.45%) |
May 08, 2007 | 167.08 | 167.36 | 166.05 | 166.71 | 2,041,515 | -0.75(-0.45%) |
May 07, 2007 | 168.51 | 168.76 | 166.12 | 167.46 | 2,668,897 | -0.61(-0.36%) |
May 04, 2007 | 168.09 | 172.73 | 166.42 | 168.07 | 6,378,718 | -8.00(-4.55%) |
May 03, 2007 | 177.31 | 177.34 | 174.88 | 176.07 | 1,182,784 | -0.29(-0.16%) |
May 02, 2007 | 176.93 | 179.67 | 176.18 | 176.36 | 1,175,043 | +0.44(+0.25%) |
May 01, 2007 | 178.27 | 178.79 | 174.93 | 175.92 | 1,952,974 | -2.57(-1.44%) |
Apr 30, 2007 | 179.96 | 181.19 | 178.47 | 178.49 | 1,387,037 | -0.95(-0.53%) |
Apr 27, 2007 | 175.70 | 179.96 | 175.68 | 179.45 | 1,356,455 | +2.55(+1.44%) |
Apr 26, 2007 | 176.53 | 177.61 | 176.24 | 176.89 | 953,479 | -0.53(-0.30%) |
Apr 25, 2007 | 175.69 | 178.16 | 174.38 | 177.43 | 1,113,210 | +1.84(+1.05%) |
Apr 24, 2007 | 176.07 | 176.16 | 174.14 | 175.59 | 921,542 | -1.21(-0.68%) |
Apr 23, 2007 | 177.35 | 177.91 | 175.93 | 176.79 | 993,125 | -0.68(-0.38%) |
Apr 20, 2007 | 179.34 | 179.46 | 176.98 | 177.47 | 1,733,196 | +0.84(+0.48%) |
Apr 19, 2007 | 176.38 | 177.76 | 175.01 | 176.63 | 1,025,157 | -0.64(-0.36%) |
Apr 18, 2007 | 179.70 | 180.39 | 177.17 | 177.28 | 1,386,905 | -3.17(-1.76%) |
Apr 17, 2007 | 178.81 | 182.49 | 178.65 | 180.45 | 2,062,366 | +3.25(+1.84%) |
Apr 16, 2007 | 175.34 | 177.90 | 175.11 | 177.19 | 971,331 | +2.15(+1.23%) |
Apr 13, 2007 | 176.71 | 176.71 | 174.51 | 175.04 | 797,744 | -1.20(-0.68%) |
Apr 12, 2007 | 174.84 | 177.23 | 173.19 | 176.24 | 1,063,713 | +0.83(+0.47%) |
Apr 11, 2007 | 177.43 | 178.26 | 174.95 | 175.41 | 1,369,678 | -2.49(-1.40%) |
Apr 10, 2007 | 175.51 | 179.04 | 174.00 | 177.89 | 2,387,005 | +3.15(+1.80%) |
Apr 09, 2007 | 172.73 | 175.44 | 172.54 | 174.74 | 1,402,161 | +2.20(+1.27%) |
Apr 05, 2007 | 171.25 | 172.96 | 171.22 | 172.55 | 608,118 | +0.78(+0.45%) |
Apr 04, 2007 | 170.37 | 172.50 | 170.37 | 171.77 | 902,252 | +0.18(+0.10%) |
Apr 03, 2007 | 169.69 | 172.50 | 169.53 | 171.59 | 1,475,829 | +2.23(+1.31%) |
Apr 02, 2007 | 169.09 | 169.69 | 167.37 | 169.37 | 1,128,102 | +0.92(+0.55%) |
Mar 30, 2007 | 169.89 | 170.80 | 166.84 | 168.44 | 1,618,058 | -0.97(-0.57%) |
Mar 29, 2007 | 169.54 | 170.73 | 167.53 | 169.41 | 1,117,579 | +1.11(+0.66%) |
Mar 28, 2007 | 168.39 | 169.92 | 167.61 | 168.30 | 1,310,237 | -1.13(-0.67%) |
Mar 27, 2007 | 171.62 | 171.63 | 168.65 | 169.43 | 1,249,800 | -2.19(-1.27%) |
Mar 26, 2007 | 170.52 | 171.73 | 168.99 | 171.62 | 1,341,131 | +1.47(+0.86%) |
Mar 23, 2007 | 168.95 | 171.41 | 168.39 | 170.15 | 1,415,881 | +1.76(+1.04%) |
Mar 22, 2007 | 167.94 | 168.91 | 167.36 | 168.40 | 1,246,280 | +0.89(+0.53%) |
Mar 21, 2007 | 164.90 | 168.58 | 162.92 | 167.51 | 1,820,076 | +3.15(+1.92%) |
Mar 20, 2007 | 164.77 | 165.31 | 163.80 | 164.36 | 1,044,467 | -0.59(-0.36%) |
Mar 19, 2007 | 162.71 | 165.01 | 162.31 | 164.94 | 1,183,725 | +2.67(+1.65%) |
Mar 16, 2007 | 161.94 | 164.28 | 161.51 | 162.27 | 2,133,786 | -0.66(-0.40%) |
Mar 15, 2007 | 162.23 | 164.67 | 161.85 | 162.93 | 2,206,698 | +0.17(+0.10%) |
Mar 14, 2007 | 165.77 | 165.77 | 159.21 | 162.76 | 4,331,433 | -2.25(-1.37%) |
Mar 13, 2007 | 168.82 | 168.24 | 163.96 | 165.01 | 2,382,463 | -3.81(-2.26%) |
Mar 12, 2007 | 169.25 | 169.55 | 168.13 | 168.82 | 1,310,742 | +0.10(+0.06%) |
Mar 09, 2007 | 170.04 | 170.07 | 167.51 | 168.72 | 1,355,733 | +0.62(+0.37%) |
Mar 08, 2007 | 169.59 | 170.49 | 167.90 | 168.10 | 1,427,457 | -0.55(-0.33%) |
Mar 07, 2007 | 168.36 | 170.56 | 168.06 | 168.66 | 1,565,089 | +0.35(+0.21%) |
Mar 06, 2007 | 167.36 | 169.99 | 166.69 | 168.31 | 1,905,078 | +1.93(+1.16%) |
Mar 05, 2007 | 163.67 | 167.36 | 163.09 | 166.38 | 2,905,787 | +0.80(+0.49%) |
Mar 02, 2007 | 163.51 | 169.37 | 163.51 | 165.58 | 2,882,892 | +0.96(+0.58%) |
Mar 01, 2007 | 164.97 | 166.42 | 161.31 | 164.62 | 3,698,897 | -3.91(-2.32%) |
Feb 28, 2007 | 167.27 | 170.00 | 165.66 | 168.53 | 1,536,832 | +1.60(+0.96%) |
Feb 27, 2007 | 171.64 | 172.43 | 166.53 | 166.93 | 2,719,080 | -7.57(-4.34%) |
Feb 26, 2007 | 176.60 | 177.36 | 172.68 | 174.50 | 1,569,670 | -0.94(-0.54%) |
Feb 23, 2007 | 176.88 | 177.57 | 174.70 | 175.44 | 1,197,999 | -2.17(-1.22%) |
Feb 22, 2007 | 176.01 | 177.61 | 174.85 | 177.61 | 1,672,926 | +1.11(+0.63%) |
Feb 21, 2007 | 175.63 | 177.07 | 174.95 | 176.50 | 1,559,114 | -0.28(-0.16%) |
Feb 20, 2007 | 174.87 | 177.05 | 173.20 | 176.78 | 1,806,342 | +1.70(+0.97%) |
Feb 16, 2007 | 173.90 | 175.30 | 173.18 | 175.08 | 1,755,905 | +1.08(+0.62%) |
Feb 15, 2007 | 171.47 | 174.17 | 171.45 | 174.00 | 1,493,111 | +2.31(+1.35%) |
Feb 14, 2007 | 170.58 | 172.43 | 169.09 | 171.69 | 1,334,799 | +1.58(+0.93%) |
Feb 13, 2007 | 170.14 | 171.04 | 169.50 | 170.12 | 1,086,764 | +0.53(+0.31%) |
Feb 12, 2007 | 170.59 | 170.75 | 168.76 | 169.58 | 1,368,102 | -0.08(-0.05%) |
Feb 09, 2007 | 173.02 | 175.09 | 168.39 | 169.67 | 5,385,007 | +0.62(+0.36%) |
Feb 08, 2007 | 167.58 | 169.84 | 166.42 | 169.05 | 1,332,621 | +0.65(+0.38%) |
Feb 07, 2007 | 166.88 | 168.48 | 165.91 | 168.40 | 1,249,227 | +1.94(+1.16%) |
Feb 06, 2007 | 169.12 | 169.60 | 165.71 | 166.47 | 2,043,800 | -1.70(-1.01%) |
Feb 05, 2007 | 165.48 | 170.91 | 165.02 | 168.17 | 2,630,601 | +2.56(+1.55%) |
Feb 02, 2007 | 166.10 | 166.57 | 165.02 | 165.61 | 861,548 | +0.17(+0.10%) |
Feb 01, 2007 | 166.09 | 166.92 | 164.34 | 165.44 | 1,296,197 | +0.28(+0.17%) |
Jan 31, 2007 | 163.85 | 165.85 | 163.43 | 165.16 | 1,108,238 | +1.00(+0.61%) |
Jan 30, 2007 | 164.75 | 165.17 | 163.47 | 164.16 | 1,111,134 | -0.90(-0.54%) |
Jan 29, 2007 | 163.71 | 166.88 | 163.66 | 165.06 | 1,645,640 | +1.29(+0.79%) |
Jan 26, 2007 | 164.83 | 164.99 | 163.57 | 163.77 | 1,264,111 | -0.34(-0.21%) |
Jan 25, 2007 | 166.61 | 167.32 | 163.47 | 164.10 | 1,619,283 | -3.48(-2.08%) |
Jan 24, 2007 | 166.14 | 167.82 | 165.27 | 167.58 | 1,003,393 | +1.56(+0.94%) |
Jan 23, 2007 | 165.81 | 167.30 | 165.22 | 166.02 | 1,668,446 | +0.29(+0.17%) |
Jan 22, 2007 | 169.31 | 169.85 | 164.73 | 165.73 | 1,897,536 | -2.11(-1.26%) |
Jan 19, 2007 | 166.24 | 168.06 | 165.19 | 167.84 | 1,629,717 | +1.39(+0.84%) |
Jan 18, 2007 | 166.13 | 168.10 | 165.81 | 166.45 | 1,787,163 | +0.58(+0.35%) |
Jan 17, 2007 | 167.22 | 167.87 | 165.67 | 165.87 | 1,404,389 | -1.55(-0.93%) |
Jan 16, 2007 | 166.42 | 168.04 | 165.96 | 167.42 | 1,620,851 | +1.21(+0.73%) |
Jan 12, 2007 | 162.65 | 166.28 | 162.06 | 166.22 | 2,289,431 | +3.09(+1.89%) |
Jan 11, 2007 | 161.26 | 164.24 | 159.91 | 163.13 | 2,503,415 | +2.23(+1.39%) |
Jan 10, 2007 | 159.88 | 161.61 | 157.64 | 160.90 | 4,658,836 | +5.48(+3.53%) |
Jan 09, 2007 | 154.48 | 156.37 | 154.47 | 155.42 | 1,722,148 | +0.84(+0.54%) |
Jan 08, 2007 | 154.99 | 155.82 | 153.62 | 154.58 | 1,939,182 | -0.66(-0.43%) |
Jan 05, 2007 | 156.87 | 156.87 | 154.31 | 155.24 | 1,843,337 | -0.90(-0.58%) |
Jan 04, 2007 | 156.11 | 157.05 | 154.27 | 156.14 | 1,921,301 | -0.26(-0.17%) |
Jan 03, 2007 | 158.47 | 159.52 | 154.37 | 156.40 | 2,114,627 | -0.61(-0.39%) |
Dec 29, 2006 | 156.60 | 158.64 | 156.14 | 157.01 | 1,288,649 | -0.07(-0.04%) |
Dec 28, 2006 | 157.03 | 157.90 | 155.98 | 157.07 | 947,979 | -0.38(-0.24%) |
Dec 27, 2006 | 156.81 | 157.70 | 156.02 | 157.46 | 1,003,153 | +1.66(+1.07%) |
Dec 26, 2006 | 156.51 | 157.14 | 155.27 | 155.79 | 1,206,720 | -1.04(-0.66%) |
Dec 22, 2006 | 157.14 | 159.20 | 156.41 | 156.83 | 1,911,411 | -0.18(-0.11%) |
Dec 21, 2006 | 160.27 | 160.71 | 157.01 | 157.01 | 1,913,146 | -2.41(-1.51%) |
Dec 20, 2006 | 160.98 | 161.59 | 159.42 | 159.42 | 1,134,645 | -0.88(-0.55%) |
Dec 19, 2006 | 160.53 | 161.99 | 158.27 | 160.30 | 1,775,650 | -0.37(-0.23%) |
Dec 18, 2006 | 163.67 | 164.81 | 160.39 | 160.66 | 2,341,180 | -3.04(-1.86%) |
Dec 15, 2006 | 165.21 | 165.95 | 162.96 | 163.70 | 2,398,416 | -0.79(-0.48%) |
Dec 14, 2006 | 163.22 | 164.84 | 161.85 | 164.50 | 1,296,480 | +1.78(+1.10%) |
Dec 13, 2006 | 164.95 | 164.95 | 161.98 | 162.71 | 1,330,420 | -1.08(-0.66%) |
Dec 12, 2006 | 164.37 | 164.88 | 162.78 | 163.79 | 1,799,940 | -0.89(-0.54%) |
Dec 11, 2006 | 164.20 | 166.42 | 163.66 | 164.68 | 2,028,332 | +1.91(+1.17%) |
Dec 08, 2006 | 162.31 | 164.03 | 161.19 | 162.78 | 1,220,254 | -0.14(-0.09%) |
Dec 07, 2006 | 164.51 | 164.55 | 162.29 | 162.92 | 1,395,966 | -0.64(-0.39%) |
Dec 06, 2006 | 163.03 | 164.22 | 162.30 | 163.55 | 1,061,086 | -0.16(-0.10%) |
Dec 05, 2006 | 163.15 | 164.18 | 160.04 | 163.71 | 1,722,688 | +1.82(+1.13%) |
Dec 04, 2006 | 159.87 | 163.06 | 159.33 | 161.89 | 1,704,641 | +2.82(+1.78%) |
Dec 01, 2006 | 161.37 | 161.96 | 157.26 | 159.06 | 2,099,660 | -1.31(-0.82%) |
Nov 30, 2006 | 160.51 | 161.51 | 158.55 | 160.37 | 1,638,792 | -0.67(-0.42%) |
Nov 29, 2006 | 160.63 | 161.33 | 158.95 | 161.05 | 2,014,063 | +2.11(+1.33%) |
Nov 28, 2006 | 159.57 | 160.95 | 157.23 | 158.93 | 2,063,147 | -1.43(-0.89%) |
Nov 27, 2006 | 165.64 | 165.66 | 159.50 | 160.36 | 2,514,306 | -4.61(-2.79%) |
Nov 24, 2006 | 164.16 | 166.79 | 163.62 | 164.97 | 936,964 | -0.60(-0.36%) |
Nov 22, 2006 | 166.81 | 168.50 | 164.46 | 165.57 | 3,791,151 | +4.43(+2.75%) |
Nov 21, 2006 | 161.22 | 162.03 | 159.90 | 161.14 | 1,707,072 | +0.64(+0.40%) |
Nov 20, 2006 | 161.71 | 161.77 | 159.46 | 160.50 | 2,558,803 | -1.23(-0.76%) |
Nov 17, 2006 | 159.63 | 161.79 | 158.74 | 161.73 | 4,621,138 | +3.48(+2.20%) |
Nov 16, 2006 | 162.57 | 162.57 | 156.81 | 158.25 | 7,530,242 | -9.25(-5.52%) |
Nov 15, 2006 | 167.32 | 168.45 | 165.09 | 167.50 | 2,263,294 | +0.54(+0.33%) |
Nov 14, 2006 | 166.00 | 167.71 | 164.78 | 166.96 | 2,135,991 | +1.75(+1.06%) |
Nov 13, 2006 | 165.40 | 167.63 | 164.38 | 165.21 | 2,006,423 | -0.26(-0.16%) |
Nov 10, 2006 | 163.43 | 165.72 | 162.22 | 165.47 | 1,423,402 | +2.04(+1.25%) |
Nov 09, 2006 | 163.71 | 164.45 | 162.23 | 163.43 | 1,512,020 | +0.75(+0.46%) |
Nov 08, 2006 | 160.34 | 163.88 | 158.66 | 162.68 | 1,971,495 | +1.18(+0.73%) |
Nov 07, 2006 | 161.39 | 163.24 | 160.12 | 161.50 | 1,381,969 | -0.38(-0.24%) |
Nov 06, 2006 | 160.16 | 162.80 | 159.60 | 161.89 | 1,367,747 | +3.09(+1.95%) |
Nov 03, 2006 | 159.62 | 160.30 | 156.24 | 158.79 | 2,054,323 | -0.31(-0.19%) |
Nov 02, 2006 | 160.16 | 160.98 | 158.49 | 159.10 | 2,060,569 | -2.74(-1.69%) |
Nov 01, 2006 | 164.79 | 165.20 | 160.95 | 161.84 | 1,810,821 | -1.28(-0.79%) |
Oct 31, 2006 | 165.89 | 165.89 | 161.63 | 163.12 | 1,983,773 | -2.27(-1.37%) |
Oct 30, 2006 | 165.02 | 166.69 | 162.49 | 165.39 | 2,528,807 | -0.03(-0.02%) |
Oct 27, 2006 | 169.57 | 170.52 | 164.94 | 165.42 | 2,178,546 | -4.16(-2.45%) |
Oct 26, 2006 | 165.42 | 169.69 | 164.80 | 169.58 | 1,986,662 | +5.19(+3.16%) |
Oct 25, 2006 | 166.14 | 168.29 | 164.23 | 164.39 | 1,808,289 | -2.09(-1.25%) |
Oct 24, 2006 | 168.18 | 169.41 | 165.99 | 166.48 | 1,954,242 | -1.94(-1.15%) |
Oct 23, 2006 | 163.15 | 168.82 | 162.74 | 168.41 | 2,909,356 | +5.02(+3.07%) |
Oct 20, 2006 | 160.57 | 163.61 | 159.09 | 163.39 | 2,463,929 | +3.64(+2.28%) |
Oct 19, 2006 | 159.24 | 161.55 | 158.71 | 159.76 | 1,129,580 | -0.19(-0.12%) |
Oct 18, 2006 | 158.94 | 160.58 | 157.02 | 159.94 | 1,996,021 | +1.77(+1.12%) |
Oct 17, 2006 | 157.23 | 159.38 | 155.05 | 158.18 | 2,280,008 | +0.43(+0.27%) |
Oct 16, 2006 | 161.95 | 162.22 | 157.41 | 157.75 | 2,397,989 | -3.60(-2.23%) |
Oct 13, 2006 | 159.86 | 161.91 | 159.28 | 161.35 | 1,836,375 | +1.31(+0.82%) |
Oct 12, 2006 | 158.93 | 160.78 | 158.29 | 160.04 | 2,959,476 | +3.02(+1.92%) |
Oct 11, 2006 | 157.97 | 159.82 | 155.21 | 157.02 | 2,521,147 | -1.26(-0.80%) |
Oct 10, 2006 | 154.08 | 160.25 | 153.94 | 158.28 | 4,019,032 | +3.90(+2.53%) |
Oct 09, 2006 | 152.87 | 154.74 | 151.56 | 154.38 | 1,340,095 | +1.43(+0.93%) |
Oct 06, 2006 | 152.59 | 154.62 | 151.28 | 152.95 | 1,575,752 | +0.14(+0.09%) |
Oct 05, 2006 | 152.96 | 153.33 | 150.74 | 152.81 | 1,436,420 | -0.16(-0.10%) |
Oct 04, 2006 | 148.56 | 153.03 | 147.30 | 152.97 | 1,948,113 | +3.69(+2.47%) |
Oct 03, 2006 | 147.73 | 150.27 | 146.13 | 149.28 | 1,617,179 | +2.12(+1.44%) |
Oct 02, 2006 | 148.38 | 150.19 | 146.86 | 147.15 | 1,551,792 | -0.65(-0.44%) |
Sep 29, 2006 | 149.95 | 149.95 | 147.07 | 147.81 | 1,478,493 | -2.14(-1.43%) |
Sep 28, 2006 | 150.24 | 150.46 | 148.00 | 149.95 | 1,127,443 | +0.59(+0.39%) |
Sep 27, 2006 | 149.59 | 150.53 | 148.39 | 149.36 | 1,742,710 | -0.40(-0.27%) |
Sep 26, 2006 | 150.37 | 151.90 | 149.10 | 149.76 | 2,725,785 | -0.41(-0.27%) |
Sep 25, 2006 | 151.28 | 152.71 | 147.54 | 150.17 | 2,310,524 | -0.23(-0.16%) |
Sep 22, 2006 | 151.59 | 151.59 | 149.08 | 150.41 | 1,341,214 | -0.84(-0.56%) |
Sep 21, 2006 | 154.07 | 154.13 | 149.91 | 151.25 | 2,045,794 | -0.35(-0.23%) |
Sep 20, 2006 | 151.18 | 153.13 | 150.85 | 151.59 | 1,569,440 | +1.34(+0.89%) |
Sep 19, 2006 | 150.38 | 151.39 | 149.20 | 150.26 | 1,674,820 | +0.67(+0.45%) |
Sep 18, 2006 | 147.72 | 150.53 | 146.38 | 149.58 | 2,235,129 | +1.85(+1.25%) |
Sep 15, 2006 | 149.81 | 150.53 | 147.42 | 147.73 | 4,967,162 | -1.04(-0.70%) |
Sep 14, 2006 | 147.26 | 149.49 | 145.69 | 148.77 | 1,901,052 | +0.63(+0.42%) |
Sep 13, 2006 | 146.22 | 148.48 | 144.74 | 148.14 | 2,525,839 | +2.44(+1.67%) |
Sep 12, 2006 | 141.40 | 145.93 | 140.86 | 145.70 | 2,921,126 | +4.64(+3.29%) |
Sep 11, 2006 | 141.09 | 142.58 | 138.61 | 141.07 | 2,000,679 | -0.58(-0.41%) |
Sep 08, 2006 | 141.10 | 142.09 | 139.35 | 141.65 | 1,669,583 | +0.77(+0.54%) |
Sep 07, 2006 | 138.66 | 142.53 | 138.37 | 140.88 | 2,482,039 | +2.18(+1.57%) |
Sep 06, 2006 | 141.44 | 141.44 | 137.45 | 138.70 | 2,037,791 | -3.22(-2.27%) |
Sep 05, 2006 | 136.93 | 142.53 | 136.93 | 141.93 | 3,479,207 | +5.73(+4.21%) |
Sep 01, 2006 | 136.19 | 137.34 | 135.14 | 136.19 | 1,025,640 | +1.46(+1.08%) |
Aug 31, 2006 | 135.04 | 137.38 | 134.61 | 134.74 | 1,266,685 | +0.02(+0.01%) |
Aug 30, 2006 | 134.75 | 135.25 | 134.26 | 134.72 | 815,530 | -0.43(-0.32%) |
Aug 29, 2006 | 135.24 | 135.47 | 133.50 | 135.15 | 1,529,791 | +0.37(+0.28%) |
Aug 28, 2006 | 134.68 | 135.47 | 133.93 | 134.77 | 1,035,615 | +0.77(+0.57%) |
Aug 25, 2006 | 134.17 | 135.56 | 133.93 | 134.01 | 1,178,324 | -0.64(-0.47%) |
Aug 24, 2006 | 133.47 | 135.06 | 132.44 | 134.64 | 1,750,711 | +1.50(+1.13%) |
Aug 23, 2006 | 132.91 | 133.23 | 131.83 | 133.14 | 1,079,027 | +0.67(+0.51%) |
Aug 22, 2006 | 131.68 | 133.23 | 131.61 | 132.47 | 1,678,493 | -0.02(-0.01%) |
Aug 21, 2006 | 131.64 | 133.26 | 131.04 | 132.48 | 1,742,482 | -0.29(-0.22%) |
Aug 18, 2006 | 132.13 | 133.13 | 130.63 | 132.77 | 2,849,377 | +0.67(+0.51%) |
Aug 17, 2006 | 136.78 | 137.84 | 131.08 | 132.10 | 10,246,551 | -8.14(-5.81%) |
Aug 16, 2006 | 137.78 | 140.24 | 134.94 | 140.24 | 3,004,681 | +3.55(+2.60%) |
Aug 15, 2006 | 135.07 | 137.46 | 134.63 | 136.69 | 2,196,779 | +3.22(+2.41%) |
Aug 14, 2006 | 133.44 | 135.22 | 132.53 | 133.47 | 2,237,542 | +1.28(+0.97%) |
Aug 11, 2006 | 131.37 | 132.38 | 130.31 | 132.19 | 976,358 | +0.36(+0.28%) |
Aug 10, 2006 | 130.35 | 132.19 | 128.88 | 131.83 | 1,513,477 | +2.00(+1.54%) |
Aug 09, 2006 | 132.76 | 132.76 | 129.40 | 129.83 | 1,349,113 | -1.01(-0.77%) |
Aug 08, 2006 | 132.28 | 133.11 | 129.97 | 130.84 | 1,444,179 | -0.59(-0.45%) |
Aug 07, 2006 | 132.94 | 133.20 | 131.36 | 131.43 | 1,062,127 | -2.03(-1.52%) |
Aug 04, 2006 | 135.21 | 136.73 | 132.20 | 133.46 | 1,975,481 | +0.07(+0.06%) |
Aug 03, 2006 | 128.41 | 135.19 | 128.41 | 133.38 | 2,662,500 | +3.81(+2.94%) |
Aug 02, 2006 | 128.50 | 129.86 | 127.99 | 129.58 | 1,443,478 | +1.05(+0.81%) |
Aug 01, 2006 | 128.28 | 129.02 | 126.26 | 128.53 | 1,543,525 | +0.21(+0.16%) |
Jul 31, 2006 | 128.56 | 129.72 | 127.86 | 128.32 | 1,461,610 | -0.82(-0.64%) |
Jul 28, 2006 | 127.14 | 129.38 | 126.69 | 129.15 | 1,310,426 | +2.95(+2.33%) |
Jul 27, 2006 | 127.15 | 129.36 | 125.81 | 126.20 | 1,918,891 | +0.11(+0.09%) |
Jul 26, 2006 | 131.64 | 132.13 | 126.09 | 126.09 | 2,363,639 | -5.59(-4.25%) |
Jul 25, 2006 | 130.59 | 132.06 | 128.91 | 131.68 | 1,566,014 | +0.68(+0.52%) |
Jul 24, 2006 | 127.68 | 131.54 | 127.95 | 131.00 | 1,693,105 | +3.32(+2.60%) |
Jul 21, 2006 | 129.52 | 130.62 | 127.50 | 127.68 | 1,996,456 | -2.80(-2.14%) |
Jul 20, 2006 | 133.47 | 133.48 | 130.35 | 130.47 | 1,260,830 | -2.75(-2.06%) |
Jul 19, 2006 | 131.10 | 135.10 | 130.89 | 133.22 | 2,400,641 | +2.05(+1.56%) |
Jul 18, 2006 | 131.88 | 132.76 | 127.15 | 131.17 | 3,358,330 | -1.26(-0.95%) |
Jul 17, 2006 | 132.54 | 135.06 | 131.50 | 132.44 | 1,622,101 | +0.05(+0.04%) |
Jul 14, 2006 | 135.55 | 137.68 | 130.10 | 132.39 | 2,620,683 | -2.26(-1.68%) |
Jul 13, 2006 | 137.89 | 138.02 | 133.80 | 134.65 | 3,561,654 | -4.07(-2.93%) |
Jul 12, 2006 | 146.41 | 147.41 | 137.70 | 138.72 | 3,475,286 | -7.55(-5.16%) |
Jul 11, 2006 | 143.08 | 146.57 | 142.59 | 146.27 | 1,626,078 | +3.42(+2.40%) |
Jul 10, 2006 | 143.43 | 143.98 | 142.12 | 142.85 | 629,234 | -0.01(-0.01%) |
Jul 07, 2006 | 143.85 | 146.48 | 142.11 | 142.86 | 1,183,295 | -1.86(-1.29%) |
Jul 06, 2006 | 143.41 | 145.36 | 142.44 | 144.72 | 1,447,468 | +1.30(+0.91%) |
Jul 05, 2006 | 144.96 | 145.84 | 142.16 | 143.42 | 1,723,023 | -3.24(-2.21%) |
Jul 03, 2006 | 145.85 | 146.77 | 144.55 | 146.66 | 605,707 | +1.46(+1.00%) |
Jun 30, 2006 | 148.84 | 149.20 | 144.46 | 145.20 | 2,422,776 | -2.47(-1.67%) |
Jun 29, 2006 | 144.25 | 148.08 | 142.93 | 147.67 | 1,907,360 | +4.48(+3.13%) |
Jun 28, 2006 | 141.40 | 143.33 | 140.40 | 143.19 | 1,073,440 | +2.65(+1.88%) |
Jun 27, 2006 | 144.31 | 144.31 | 140.19 | 140.54 | 1,653,478 | -3.36(-2.33%) |
Jun 26, 2006 | 141.27 | 143.93 | 140.89 | 143.90 | 1,090,103 | +2.63(+1.86%) |
Jun 23, 2006 | 142.69 | 143.53 | 141.20 | 141.27 | 1,187,399 | -0.96(-0.68%) |
Jun 22, 2006 | 142.87 | 145.01 | 140.91 | 142.24 | 1,416,314 | -0.92(-0.64%) |
Jun 21, 2006 | 141.83 | 144.46 | 141.21 | 143.15 | 1,972,786 | +1.51(+1.06%) |
Jun 20, 2006 | 142.24 | 143.61 | 139.52 | 141.65 | 2,720,854 | -0.20(-0.14%) |
Jun 19, 2006 | 146.48 | 147.67 | 141.65 | 141.84 | 1,690,115 | -3.33(-2.29%) |
Jun 16, 2006 | 146.10 | 147.07 | 144.90 | 145.17 | 2,331,933 | -1.66(-1.13%) |
Jun 15, 2006 | 145.82 | 148.45 | 144.97 | 146.84 | 2,359,375 | +2.06(+1.42%) |
Jun 14, 2006 | 143.05 | 146.09 | 143.05 | 144.78 | 2,172,505 | +2.10(+1.47%) |
Jun 13, 2006 | 148.06 | 150.28 | 142.03 | 142.67 | 4,283,595 | -6.47(-4.34%) |
Jun 12, 2006 | 153.33 | 154.08 | 148.71 | 149.14 | 1,853,180 | -3.83(-2.51%) |
Jun 09, 2006 | 154.58 | 157.03 | 152.93 | 152.98 | 2,427,922 | -0.53(-0.35%) |
Jun 08, 2006 | 151.99 | 156.03 | 150.32 | 153.51 | 3,624,577 | +0.68(+0.45%) |
Jun 07, 2006 | 151.71 | 155.67 | 149.56 | 152.83 | 3,831,536 | +1.80(+1.19%) |
Jun 06, 2006 | 148.94 | 151.41 | 146.14 | 151.02 | 2,952,455 | +1.95(+1.31%) |
Jun 05, 2006 | 147.26 | 152.26 | 146.65 | 149.07 | 3,172,514 | +0.70(+0.47%) |
Jun 02, 2006 | 148.53 | 151.29 | 145.92 | 148.37 | 2,937,147 | -1.96(-1.31%) |