Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 150.44 | 150.93 | 149.65 | 150.93 | 6,871,094 | +0.92(+0.62%) |
May 30, 2006 | 151.28 | 151.41 | 149.82 | 150.00 | 5,029,459 | -1.23(-0.82%) |
May 26, 2006 | 151.85 | 152.12 | 150.22 | 151.24 | 4,810,020 | -0.40(-0.26%) |
May 25, 2006 | 151.32 | 151.68 | 149.87 | 151.63 | 4,571,559 | +0.71(+0.47%) |
May 24, 2006 | 148.72 | 151.46 | 148.46 | 150.93 | 6,615,653 | +1.10(+0.73%) |
May 23, 2006 | 150.22 | 150.75 | 149.38 | 149.82 | 5,015,385 | -0.26(-0.18%) |
May 22, 2006 | 150.00 | 151.37 | 149.87 | 150.09 | 6,085,726 | -0.40(-0.26%) |
May 19, 2006 | 150.79 | 151.98 | 149.56 | 150.49 | 6,812,710 | +0.04(+0.03%) |
May 18, 2006 | 151.94 | 152.20 | 150.40 | 150.44 | 5,483,977 | -1.19(-0.78%) |
May 17, 2006 | 152.51 | 153.53 | 151.54 | 151.63 | 5,794,942 | -1.63(-1.06%) |
May 16, 2006 | 153.04 | 153.83 | 152.91 | 153.26 | 5,310,619 | +1.01(+0.67%) |
May 15, 2006 | 150.22 | 152.38 | 150.13 | 152.25 | 5,228,241 | +1.23(+0.82%) |
May 12, 2006 | 151.46 | 152.16 | 150.57 | 151.01 | 5,166,044 | -1.01(-0.67%) |
May 11, 2006 | 151.98 | 152.73 | 150.35 | 152.03 | 5,172,944 | -0.84(-0.55%) |
May 10, 2006 | 153.92 | 154.14 | 151.98 | 152.87 | 4,831,653 | -1.32(-0.86%) |
May 09, 2006 | 153.97 | 154.72 | 153.75 | 154.19 | 3,802,308 | +0.00(+0.00%) |
May 08, 2006 | 154.63 | 155.24 | 154.05 | 154.19 | 3,717,637 | -0.70(-0.46%) |
May 05, 2006 | 153.92 | 155.16 | 153.61 | 154.89 | 5,916,045 | +1.59(+1.03%) |
May 04, 2006 | 151.98 | 153.92 | 151.89 | 153.31 | 4,959,907 | +1.76(+1.16%) |
May 03, 2006 | 151.90 | 152.73 | 150.62 | 151.54 | 5,035,997 | -0.35(-0.23%) |
May 02, 2006 | 151.50 | 152.38 | 150.22 | 151.90 | 3,733,890 | +0.40(+0.26%) |
May 01, 2006 | 152.60 | 152.95 | 151.19 | 151.50 | 4,041,949 | -0.88(-0.58%) |
Apr 28, 2006 | 151.94 | 153.22 | 151.32 | 152.38 | 5,624,739 | +0.70(+0.46%) |
Apr 27, 2006 | 149.34 | 152.78 | 149.30 | 151.68 | 5,737,421 | +1.32(+0.88%) |
Apr 26, 2006 | 150.09 | 151.72 | 149.25 | 150.35 | 5,233,644 | +0.71(+0.47%) |
Apr 25, 2006 | 149.78 | 150.04 | 148.90 | 149.65 | 5,156,124 | +0.18(+0.12%) |
Apr 24, 2006 | 149.03 | 149.78 | 148.90 | 149.47 | 3,723,812 | -0.18(-0.12%) |
Apr 21, 2006 | 150.88 | 151.19 | 148.37 | 149.65 | 6,638,126 | -0.66(-0.44%) |
Apr 20, 2006 | 148.90 | 150.57 | 148.15 | 150.31 | 5,763,389 | +1.01(+0.68%) |
Apr 19, 2006 | 149.56 | 149.65 | 147.58 | 149.30 | 5,589,032 | +0.09(+0.06%) |
Apr 18, 2006 | 147.67 | 149.65 | 146.30 | 149.21 | 7,569,045 | +2.56(+1.74%) |
Apr 17, 2006 | 148.72 | 148.72 | 145.68 | 146.65 | 8,033,596 | -2.64(-1.77%) |
Apr 13, 2006 | 151.81 | 151.37 | 148.06 | 149.30 | 8,539,530 | -2.51(-1.65%) |
Apr 12, 2006 | 151.10 | 152.12 | 150.54 | 151.81 | 5,952,093 | +1.81(+1.20%) |
Apr 11, 2006 | 149.43 | 150.09 | 148.15 | 150.00 | 5,213,169 | +0.57(+0.38%) |
Apr 10, 2006 | 150.04 | 150.13 | 148.90 | 149.43 | 5,210,626 | -0.48(-0.32%) |
Apr 07, 2006 | 152.20 | 153.09 | 149.82 | 149.91 | 5,377,561 | -2.11(-1.39%) |
Apr 06, 2006 | 151.10 | 152.20 | 150.31 | 152.03 | 4,589,900 | +0.40(+0.26%) |
Apr 05, 2006 | 152.65 | 153.04 | 151.50 | 151.63 | 4,436,336 | -1.23(-0.81%) |
Apr 04, 2006 | 152.29 | 153.61 | 151.19 | 152.87 | 4,894,940 | +0.04(+0.03%) |
Apr 03, 2006 | 153.26 | 154.14 | 152.38 | 152.82 | 5,056,812 | -0.40(-0.26%) |
Mar 31, 2006 | 153.04 | 154.19 | 152.95 | 153.22 | 8,486,617 | +0.57(+0.37%) |
Mar 30, 2006 | 150.09 | 153.09 | 150.00 | 152.65 | 9,910,553 | +3.17(+2.12%) |
Mar 29, 2006 | 148.24 | 149.96 | 147.80 | 149.47 | 5,683,350 | +1.45(+0.98%) |
Mar 28, 2006 | 148.50 | 149.12 | 147.53 | 148.02 | 5,200,003 | -0.84(-0.56%) |
Mar 27, 2006 | 149.38 | 149.52 | 148.41 | 148.86 | 3,431,484 | -0.71(-0.47%) |
Mar 24, 2006 | 149.91 | 150.33 | 149.30 | 149.56 | 3,287,521 | -0.75(-0.50%) |
Mar 23, 2006 | 151.76 | 151.85 | 149.82 | 150.31 | 4,672,505 | -1.81(-1.19%) |
Mar 22, 2006 | 151.46 | 152.29 | 151.28 | 152.12 | 3,666,699 | +0.84(+0.55%) |
Mar 21, 2006 | 152.03 | 152.82 | 151.01 | 151.28 | 4,548,745 | -0.71(-0.46%) |
Mar 20, 2006 | 152.16 | 152.87 | 151.54 | 151.98 | 3,660,525 | -0.04(-0.03%) |
Mar 17, 2006 | 151.85 | 153.13 | 151.54 | 152.03 | 9,215,167 | +0.57(+0.38%) |
Mar 16, 2006 | 152.65 | 152.87 | 151.28 | 151.46 | 7,117,750 | -0.18(-0.12%) |
Mar 15, 2006 | 148.81 | 152.07 | 148.81 | 151.63 | 8,302,907 | +2.82(+1.89%) |
Mar 14, 2006 | 147.58 | 149.12 | 147.49 | 148.81 | 4,483,756 | +0.49(+0.33%) |
Mar 13, 2006 | 148.28 | 148.59 | 147.27 | 148.33 | 4,430,820 | +0.09(+0.06%) |
Mar 10, 2006 | 146.61 | 148.37 | 146.52 | 148.24 | 5,849,671 | +1.98(+1.36%) |
Mar 09, 2006 | 147.05 | 147.75 | 146.08 | 146.26 | 5,495,963 | -1.01(-0.69%) |
Mar 08, 2006 | 145.64 | 147.71 | 145.42 | 147.27 | 5,693,020 | +1.23(+0.84%) |
Mar 07, 2006 | 145.55 | 146.43 | 145.42 | 146.04 | 4,936,935 | +0.53(+0.36%) |
Mar 06, 2006 | 145.64 | 146.48 | 145.16 | 145.51 | 4,289,559 | -0.13(-0.09%) |
Mar 03, 2006 | 144.27 | 146.87 | 144.19 | 145.64 | 5,802,660 | +0.92(+0.64%) |
Mar 02, 2006 | 144.05 | 144.98 | 143.53 | 144.72 | 5,706,526 | +0.40(+0.28%) |
Mar 01, 2006 | 145.24 | 145.51 | 144.05 | 144.32 | 5,568,602 | -0.48(-0.33%) |
Feb 28, 2006 | 146.78 | 146.70 | 144.72 | 144.80 | 6,287,823 | -1.98(-1.35%) |
Feb 27, 2006 | 146.34 | 146.92 | 145.86 | 146.78 | 4,387,531 | +0.79(+0.54%) |
Feb 24, 2006 | 146.48 | 146.72 | 145.46 | 145.99 | 4,148,230 | -0.53(-0.36%) |
Feb 23, 2006 | 146.48 | 147.40 | 146.30 | 146.52 | 5,027,620 | -1.67(-1.13%) |
Feb 22, 2006 | 147.80 | 148.68 | 147.58 | 148.19 | 5,838,979 | +1.23(+0.84%) |
Feb 21, 2006 | 148.06 | 148.68 | 146.34 | 146.96 | 4,520,461 | -1.10(-0.74%) |
Feb 17, 2006 | 146.92 | 148.06 | 146.65 | 148.06 | 5,753,742 | +1.14(+0.78%) |
Feb 16, 2006 | 147.31 | 147.58 | 145.64 | 146.92 | 5,423,687 | -0.48(-0.33%) |
Feb 15, 2006 | 147.14 | 147.75 | 146.52 | 147.40 | 4,274,759 | +0.00(+0.00%) |
Feb 14, 2006 | 146.17 | 147.75 | 145.55 | 147.40 | 6,643,097 | +0.92(+0.63%) |
Feb 13, 2006 | 146.26 | 147.40 | 145.73 | 146.48 | 4,541,754 | -0.13(-0.09%) |
Feb 10, 2006 | 145.02 | 147.01 | 144.80 | 146.61 | 6,028,999 | +1.59(+1.09%) |
Feb 09, 2006 | 144.41 | 145.55 | 144.32 | 145.02 | 5,975,337 | +0.79(+0.55%) |
Feb 08, 2006 | 142.34 | 144.45 | 141.99 | 144.23 | 6,073,741 | +1.89(+1.33%) |
Feb 07, 2006 | 143.88 | 144.19 | 141.90 | 142.34 | 8,352,983 | -1.94(-1.34%) |
Feb 06, 2006 | 144.72 | 144.89 | 143.83 | 144.27 | 5,257,706 | -0.44(-0.30%) |
Feb 03, 2006 | 144.50 | 145.99 | 144.36 | 144.72 | 5,862,814 | -0.22(-0.15%) |
Feb 02, 2006 | 145.68 | 146.65 | 144.85 | 144.94 | 6,916,017 | -1.06(-0.72%) |
Feb 01, 2006 | 143.88 | 146.21 | 143.79 | 145.99 | 8,640,521 | +1.72(+1.19%) |
Jan 31, 2006 | 144.94 | 145.29 | 143.75 | 144.27 | 9,010,937 | -0.79(-0.55%) |
Jan 30, 2006 | 145.24 | 145.77 | 144.05 | 145.07 | 8,032,303 | -0.09(-0.06%) |
Jan 27, 2006 | 145.16 | 145.46 | 144.27 | 145.16 | 9,833,124 | -0.31(-0.21%) |
Jan 26, 2006 | 145.07 | 145.68 | 144.23 | 145.46 | 11,089,558 | +1.15(+0.79%) |
Jan 25, 2006 | 146.04 | 146.26 | 143.83 | 144.32 | 11,664,680 | -0.88(-0.61%) |
Jan 24, 2006 | 147.80 | 147.80 | 144.98 | 145.20 | 10,550,687 | -1.45(-0.99%) |
Jan 23, 2006 | 147.71 | 148.33 | 146.52 | 146.65 | 8,810,475 | -0.35(-0.24%) |
Jan 20, 2006 | 151.10 | 151.98 | 146.34 | 147.01 | 20,018,706 | -5.77(-3.78%) |
Jan 19, 2006 | 153.75 | 153.75 | 151.98 | 152.78 | 6,653,812 | -0.62(-0.40%) |
Jan 18, 2006 | 153.75 | 153.79 | 152.47 | 153.39 | 4,586,722 | -0.53(-0.34%) |
Jan 17, 2006 | 153.97 | 156.96 | 153.39 | 153.92 | 3,647,722 | -0.71(-0.46%) |
Jan 13, 2006 | 153.75 | 155.29 | 153.31 | 154.63 | 3,908,134 | +0.44(+0.29%) |
Jan 12, 2006 | 156.17 | 156.21 | 153.92 | 154.19 | 5,030,231 | -1.89(-1.21%) |
Jan 11, 2006 | 154.80 | 156.61 | 154.63 | 156.08 | 5,083,485 | +1.06(+0.68%) |
Jan 10, 2006 | 155.38 | 155.55 | 154.41 | 155.02 | 4,776,402 | -0.84(-0.54%) |
Jan 09, 2006 | 155.95 | 156.08 | 155.24 | 155.86 | 4,702,605 | -0.40(-0.25%) |
Jan 06, 2006 | 155.86 | 156.52 | 155.02 | 156.26 | 5,013,024 | +1.06(+0.68%) |
Jan 05, 2006 | 155.38 | 155.73 | 154.63 | 155.20 | 4,280,751 | -0.40(-0.25%) |
Jan 04, 2006 | 155.73 | 155.95 | 154.63 | 155.60 | 5,451,857 | -0.22(-0.14%) |
Jan 03, 2006 | 154.63 | 155.95 | 153.31 | 155.82 | 7,541,147 | +1.41(+0.91%) |
Dec 30, 2005 | 154.72 | 155.16 | 154.10 | 154.41 | 4,100,242 | -0.62(-0.40%) |
Dec 29, 2005 | 154.67 | 156.17 | 154.63 | 155.02 | 3,664,179 | +0.35(+0.23%) |
Dec 28, 2005 | 154.45 | 154.89 | 153.97 | 154.67 | 3,812,545 | +0.22(+0.14%) |
Dec 27, 2005 | 156.70 | 156.83 | 154.32 | 154.45 | 3,874,425 | -1.59(-1.02%) |
Dec 23, 2005 | 156.65 | 156.70 | 155.90 | 156.04 | 2,431,012 | +0.00(+0.00%) |
Dec 22, 2005 | 154.94 | 156.21 | 154.94 | 156.04 | 3,967,630 | +0.44(+0.28%) |
Dec 21, 2005 | 156.87 | 157.09 | 155.29 | 155.60 | 5,186,247 | -0.97(-0.62%) |
Dec 20, 2005 | 157.14 | 157.45 | 155.86 | 156.56 | 4,766,868 | -1.23(-0.78%) |
Dec 19, 2005 | 158.86 | 159.69 | 157.05 | 157.80 | 4,783,552 | -1.06(-0.67%) |
Dec 16, 2005 | 158.64 | 159.74 | 158.68 | 158.86 | 7,877,513 | +0.26(+0.17%) |
Dec 15, 2005 | 157.62 | 159.30 | 157.58 | 158.59 | 7,724,788 | +1.01(+0.64%) |
Dec 14, 2005 | 156.26 | 158.11 | 156.61 | 157.58 | 4,971,802 | +1.32(+0.85%) |
Dec 13, 2005 | 156.39 | 157.18 | 155.73 | 156.26 | 5,763,276 | -0.35(-0.22%) |
Dec 12, 2005 | 156.56 | 157.40 | 156.08 | 156.61 | 3,123,697 | +0.09(+0.06%) |
Dec 09, 2005 | 156.08 | 157.71 | 155.68 | 156.52 | 3,969,106 | +0.79(+0.51%) |
Dec 08, 2005 | 156.70 | 157.09 | 155.38 | 155.73 | 4,940,453 | -0.97(-0.62%) |
Dec 07, 2005 | 157.71 | 157.93 | 155.99 | 156.70 | 6,350,678 | -1.01(-0.64%) |
Dec 06, 2005 | 158.15 | 159.03 | 157.36 | 157.71 | 6,012,224 | +0.13(+0.08%) |
Dec 05, 2005 | 156.04 | 157.97 | 155.95 | 157.58 | 5,484,862 | +1.19(+0.76%) |
Dec 02, 2005 | 157.49 | 157.49 | 155.33 | 156.39 | 5,775,420 | -1.10(-0.70%) |
Dec 01, 2005 | 157.40 | 158.15 | 157.01 | 157.49 | 4,839,666 | +0.13(+0.08%) |
Nov 30, 2005 | 158.99 | 159.30 | 157.36 | 157.36 | 5,515,893 | -0.92(-0.58%) |
Nov 29, 2005 | 158.55 | 159.60 | 157.97 | 158.28 | 4,916,323 | -0.22(-0.14%) |
Nov 28, 2005 | 159.47 | 159.47 | 158.33 | 158.50 | 4,246,611 | -0.97(-0.61%) |
Nov 25, 2005 | 158.59 | 159.56 | 158.24 | 159.47 | 2,118,050 | +1.15(+0.72%) |
Nov 23, 2005 | 158.81 | 159.21 | 158.19 | 158.33 | 3,978,821 | -0.53(-0.33%) |
Nov 22, 2005 | 158.81 | 159.60 | 158.11 | 158.86 | 5,841,068 | -0.62(-0.39%) |
Nov 21, 2005 | 157.53 | 160.09 | 157.06 | 159.47 | 7,647,609 | +1.98(+1.26%) |
Nov 18, 2005 | 155.95 | 157.71 | 155.29 | 157.49 | 13,429,726 | +4.80(+3.14%) |
Nov 17, 2005 | 152.16 | 153.17 | 151.54 | 152.69 | 3,511,682 | +0.53(+0.35%) |
Nov 16, 2005 | 151.50 | 152.91 | 151.32 | 152.16 | 3,742,267 | +0.62(+0.41%) |
Nov 15, 2005 | 151.59 | 152.89 | 151.06 | 151.54 | 3,392,258 | +0.00(+0.00%) |
Nov 14, 2005 | 152.69 | 152.69 | 151.10 | 151.54 | 3,228,207 | -1.10(-0.72%) |
Nov 11, 2005 | 152.20 | 153.22 | 151.54 | 152.65 | 3,134,071 | +0.66(+0.43%) |
Nov 10, 2005 | 149.65 | 153.04 | 149.43 | 151.98 | 6,603,191 | +2.56(+1.71%) |
Nov 09, 2005 | 148.77 | 150.44 | 148.50 | 149.43 | 4,053,526 | +0.71(+0.47%) |
Nov 08, 2005 | 149.25 | 149.56 | 148.59 | 148.72 | 3,364,179 | -1.15(-0.76%) |
Nov 07, 2005 | 150.22 | 150.35 | 149.56 | 149.87 | 3,381,430 | +0.00(+0.00%) |
Nov 04, 2005 | 149.69 | 150.22 | 148.68 | 149.87 | 3,781,515 | +0.18(+0.12%) |
Nov 03, 2005 | 149.34 | 150.44 | 148.90 | 149.69 | 4,084,421 | +0.75(+0.50%) |
Nov 02, 2005 | 148.02 | 149.65 | 147.62 | 148.94 | 5,265,582 | +0.92(+0.62%) |
Nov 01, 2005 | 149.65 | 149.69 | 147.80 | 148.02 | 4,680,994 | -1.37(-0.91%) |
Oct 31, 2005 | 149.78 | 150.40 | 149.08 | 149.38 | 6,097,053 | -0.62(-0.41%) |
Oct 28, 2005 | 148.37 | 150.18 | 147.67 | 150.00 | 5,173,580 | +2.07(+1.40%) |
Oct 27, 2005 | 148.15 | 148.41 | 147.18 | 147.93 | 3,907,476 | -0.53(-0.36%) |
Oct 26, 2005 | 149.69 | 150.66 | 148.41 | 148.46 | 5,089,273 | -0.93(-0.62%) |
Oct 25, 2005 | 149.82 | 150.35 | 148.15 | 149.38 | 4,309,376 | -0.97(-0.64%) |
Oct 24, 2005 | 148.72 | 150.40 | 148.72 | 150.35 | 3,749,780 | +1.76(+1.19%) |
Oct 21, 2005 | 149.56 | 150.09 | 148.24 | 148.59 | 5,108,273 | -0.66(-0.44%) |
Oct 20, 2005 | 151.81 | 151.81 | 148.64 | 149.25 | 4,638,046 | -2.33(-1.54%) |
Oct 19, 2005 | 149.47 | 151.59 | 149.34 | 151.59 | 5,236,186 | +1.81(+1.21%) |
Oct 18, 2005 | 149.78 | 151.63 | 149.56 | 149.78 | 4,549,449 | -0.04(-0.03%) |
Oct 17, 2005 | 150.71 | 151.98 | 149.52 | 149.82 | 5,439,576 | -1.45(-0.96%) |
Oct 14, 2005 | 151.54 | 151.90 | 150.22 | 151.28 | 6,313,156 | +1.41(+0.94%) |
Oct 13, 2005 | 148.68 | 150.71 | 148.68 | 149.87 | 4,547,724 | +0.97(+0.65%) |
Oct 12, 2005 | 147.93 | 150.00 | 147.93 | 148.90 | 4,200,349 | +0.00(+0.00%) |
Oct 11, 2005 | 149.74 | 150.13 | 148.41 | 148.90 | 4,154,427 | -0.84(-0.56%) |
Oct 10, 2005 | 150.79 | 151.06 | 149.60 | 149.74 | 3,990,897 | -1.01(-0.67%) |
Oct 07, 2005 | 149.34 | 151.10 | 148.37 | 150.75 | 6,521,018 | +2.78(+1.88%) |
Oct 06, 2005 | 145.68 | 148.37 | 146.17 | 147.97 | 7,578,987 | +4.01(+2.78%) |
Oct 05, 2005 | 144.94 | 145.82 | 143.97 | 143.97 | 4,208,430 | -0.75(-0.52%) |
Oct 04, 2005 | 145.42 | 147.36 | 144.72 | 144.72 | 5,408,046 | -1.67(-1.14%) |
Oct 03, 2005 | 148.02 | 148.15 | 146.26 | 146.39 | 5,506,949 | -1.94(-1.31%) |
Sep 30, 2005 | 148.24 | 148.77 | 146.87 | 148.33 | 4,829,269 | +0.09(+0.06%) |
Sep 29, 2005 | 146.70 | 148.68 | 145.73 | 148.24 | 5,012,411 | +0.71(+0.48%) |
Sep 28, 2005 | 148.37 | 148.46 | 146.52 | 147.53 | 3,810,003 | -0.66(-0.45%) |
Sep 27, 2005 | 147.45 | 149.08 | 146.34 | 148.19 | 4,953,437 | +1.63(+1.11%) |
Sep 26, 2005 | 147.93 | 148.11 | 145.95 | 146.56 | 4,423,987 | -0.57(-0.39%) |
Sep 23, 2005 | 147.14 | 147.93 | 146.52 | 147.14 | 3,548,002 | +0.44(+0.30%) |
Sep 22, 2005 | 146.70 | 147.75 | 146.08 | 146.70 | 4,933,620 | -1.10(-0.75%) |
Sep 21, 2005 | 149.08 | 148.64 | 147.58 | 147.80 | 4,949,488 | -1.28(-0.86%) |
Sep 20, 2005 | 149.08 | 150.75 | 148.68 | 149.08 | 4,332,575 | -0.93(-0.62%) |
Sep 19, 2005 | 151.85 | 151.23 | 149.30 | 150.00 | 5,373,633 | -1.85(-1.22%) |
Sep 16, 2005 | 152.07 | 152.34 | 150.75 | 151.85 | 9,106,821 | +0.40(+0.26%) |
Sep 15, 2005 | 150.09 | 151.54 | 150.09 | 151.46 | 2,775,459 | +1.45(+0.97%) |
Sep 14, 2005 | 150.97 | 151.63 | 149.78 | 150.00 | 3,821,852 | -1.01(-0.67%) |
Sep 13, 2005 | 151.32 | 151.72 | 150.04 | 151.01 | 4,820,621 | -0.66(-0.44%) |
Sep 12, 2005 | 149.78 | 152.12 | 149.74 | 151.68 | 5,453,242 | +1.98(+1.32%) |
Sep 09, 2005 | 149.52 | 150.79 | 149.34 | 149.69 | 4,414,658 | +0.57(+0.38%) |
Sep 08, 2005 | 149.82 | 149.82 | 148.59 | 149.12 | 4,050,780 | -0.70(-0.47%) |
Sep 07, 2005 | 149.30 | 150.00 | 148.37 | 149.82 | 4,974,344 | +0.31(+0.21%) |
Sep 06, 2005 | 147.36 | 149.70 | 147.36 | 149.52 | 6,053,561 | +2.69(+1.83%) |
Sep 02, 2005 | 146.83 | 147.40 | 146.30 | 146.83 | 4,570,129 | +0.84(+0.57%) |
Sep 01, 2005 | 147.27 | 147.71 | 145.38 | 145.99 | 6,099,369 | -2.07(-1.40%) |
Aug 31, 2005 | 146.26 | 148.37 | 145.20 | 148.06 | 6,157,639 | +1.63(+1.11%) |
Aug 30, 2005 | 147.58 | 147.84 | 144.72 | 146.43 | 6,078,167 | -1.59(-1.07%) |
Aug 29, 2005 | 146.12 | 148.11 | 145.82 | 148.02 | 4,177,649 | +0.97(+0.66%) |
Aug 26, 2005 | 147.05 | 147.80 | 146.74 | 147.05 | 3,963,385 | -0.53(-0.36%) |
Aug 25, 2005 | 147.58 | 148.11 | 147.18 | 147.58 | 3,704,063 | -0.18(-0.12%) |
Aug 24, 2005 | 149.43 | 150.22 | 147.75 | 147.75 | 4,303,769 | -1.89(-1.27%) |
Aug 23, 2005 | 149.78 | 150.13 | 148.81 | 149.65 | 3,484,942 | +0.00(+0.00%) |
Aug 22, 2005 | 150.09 | 150.84 | 148.99 | 149.65 | 3,085,243 | +0.09(+0.06%) |
Aug 19, 2005 | 150.18 | 150.93 | 149.16 | 149.56 | 3,081,089 | -0.18(-0.12%) |
Aug 18, 2005 | 149.96 | 151.01 | 149.52 | 149.74 | 3,096,434 | -0.49(-0.32%) |
Aug 17, 2005 | 149.25 | 151.46 | 149.16 | 150.22 | 3,569,703 | +0.97(+0.65%) |
Aug 16, 2005 | 150.27 | 150.66 | 149.21 | 149.25 | 3,770,732 | -1.45(-0.96%) |
Aug 15, 2005 | 150.31 | 150.97 | 149.87 | 150.71 | 3,104,788 | -0.18(-0.12%) |
Aug 12, 2005 | 151.19 | 152.25 | 150.75 | 150.88 | 3,903,776 | -1.15(-0.75%) |
Aug 11, 2005 | 149.87 | 152.03 | 149.56 | 152.03 | 4,820,666 | +2.78(+1.86%) |
Aug 10, 2005 | 151.10 | 151.90 | 149.21 | 149.25 | 4,723,625 | -1.15(-0.76%) |
Aug 09, 2005 | 149.65 | 151.01 | 149.34 | 150.40 | 3,975,530 | +1.67(+1.13%) |
Aug 08, 2005 | 149.12 | 149.65 | 148.46 | 148.72 | 3,219,013 | -0.22(-0.15%) |
Aug 05, 2005 | 149.12 | 149.82 | 148.68 | 148.94 | 4,235,965 | -0.88(-0.59%) |
Aug 04, 2005 | 150.44 | 150.75 | 149.74 | 149.82 | 4,271,240 | -0.88(-0.58%) |
Aug 03, 2005 | 150.93 | 151.50 | 150.18 | 150.71 | 4,067,055 | -0.18(-0.12%) |
Aug 02, 2005 | 150.88 | 152.25 | 150.66 | 150.88 | 4,360,859 | +0.00(+0.00%) |
Aug 01, 2005 | 152.29 | 152.51 | 150.71 | 150.88 | 4,378,406 | -1.10(-0.73%) |
Jul 29, 2005 | 153.31 | 153.83 | 151.94 | 151.98 | 4,479,988 | -1.67(-1.09%) |
Jul 28, 2005 | 153.66 | 154.41 | 153.31 | 153.66 | 3,690,193 | +0.35(+0.23%) |
Jul 27, 2005 | 152.91 | 153.39 | 152.65 | 153.31 | 3,788,847 | +0.44(+0.29%) |
Jul 26, 2005 | 153.44 | 154.67 | 152.82 | 152.87 | 3,721,655 | -0.31(-0.20%) |
Jul 25, 2005 | 155.07 | 155.07 | 152.87 | 153.17 | 4,115,996 | -1.32(-0.86%) |
Jul 22, 2005 | 155.24 | 155.24 | 153.61 | 154.50 | 3,425,468 | +0.31(+0.20%) |
Jul 21, 2005 | 154.98 | 155.77 | 154.19 | 154.19 | 3,698,456 | -1.32(-0.85%) |
Jul 20, 2005 | 155.64 | 155.82 | 154.36 | 155.51 | 4,193,471 | -0.13(-0.08%) |
Jul 19, 2005 | 155.77 | 156.17 | 154.67 | 155.64 | 5,031,865 | +0.57(+0.37%) |
Jul 18, 2005 | 155.86 | 156.34 | 154.85 | 155.07 | 3,949,788 | -1.45(-0.93%) |
Jul 15, 2005 | 155.68 | 157.40 | 153.97 | 156.52 | 10,291,365 | -0.44(-0.28%) |
Jul 14, 2005 | 155.90 | 157.62 | 155.29 | 156.96 | 6,504,061 | +1.98(+1.28%) |
Jul 13, 2005 | 154.63 | 155.51 | 154.45 | 154.98 | 4,117,199 | +0.35(+0.23%) |
Jul 12, 2005 | 154.41 | 155.24 | 153.97 | 154.63 | 3,993,326 | -0.04(-0.03%) |
Jul 11, 2005 | 155.02 | 156.08 | 154.45 | 154.67 | 4,448,662 | +0.53(+0.34%) |
Jul 08, 2005 | 151.46 | 154.72 | 151.32 | 154.14 | 6,874,000 | +3.57(+2.37%) |
Jul 07, 2005 | 150.57 | 151.54 | 149.47 | 150.57 | 7,076,323 | -0.62(-0.41%) |
Jul 06, 2005 | 152.20 | 152.82 | 151.01 | 151.19 | 4,813,493 | -1.76(-1.15%) |
Jul 05, 2005 | 152.56 | 153.75 | 151.98 | 152.95 | 6,025,935 | -0.09(-0.06%) |
Jul 01, 2005 | 153.53 | 153.92 | 152.69 | 153.04 | 4,623,587 | +0.40(+0.26%) |
Jun 30, 2005 | 154.19 | 155.55 | 152.20 | 152.65 | 7,039,617 | -1.54(-1.00%) |
Jun 29, 2005 | 154.98 | 155.86 | 154.14 | 154.19 | 4,785,572 | -0.66(-0.43%) |
Jun 28, 2005 | 153.48 | 155.07 | 152.95 | 154.85 | 6,384,842 | +2.38(+1.56%) |
Jun 27, 2005 | 152.95 | 153.57 | 152.38 | 152.47 | 5,312,412 | -0.75(-0.49%) |
Jun 24, 2005 | 153.09 | 154.50 | 150.44 | 153.22 | 15,331,560 | +0.53(+0.35%) |
Jun 23, 2005 | 156.39 | 156.96 | 152.07 | 152.69 | 11,106,310 | -4.67(-2.97%) |
Jun 22, 2005 | 159.47 | 160.09 | 157.18 | 157.36 | 6,628,433 | -1.89(-1.19%) |
Jun 21, 2005 | 160.04 | 160.35 | 159.25 | 159.25 | 4,993,139 | -0.57(-0.36%) |
Jun 20, 2005 | 160.00 | 160.40 | 159.52 | 159.82 | 3,653,397 | -0.97(-0.60%) |
Jun 17, 2005 | 160.49 | 161.46 | 158.99 | 160.79 | 8,003,406 | +1.72(+1.08%) |
Jun 16, 2005 | 159.78 | 160.53 | 158.86 | 159.08 | 3,645,316 | -0.93(-0.58%) |
Jun 15, 2005 | 160.57 | 161.19 | 159.34 | 160.00 | 4,084,875 | -0.40(-0.25%) |
Jun 14, 2005 | 160.79 | 161.63 | 160.18 | 160.40 | 3,358,299 | -0.62(-0.38%) |
Jun 13, 2005 | 161.32 | 162.38 | 160.88 | 161.01 | 3,185,804 | -0.35(-0.22%) |
Jun 10, 2005 | 162.03 | 162.78 | 160.18 | 161.37 | 3,097,547 | -0.71(-0.43%) |
Jun 09, 2005 | 161.90 | 162.29 | 160.88 | 162.07 | 2,674,332 | -0.04(-0.03%) |
Jun 08, 2005 | 162.91 | 163.22 | 162.12 | 162.12 | 2,902,260 | -0.18(-0.11%) |
Jun 07, 2005 | 161.98 | 163.57 | 161.85 | 162.29 | 3,879,600 | +1.01(+0.63%) |
Jun 06, 2005 | 161.46 | 162.25 | 161.10 | 161.28 | 2,723,522 | -0.40(-0.24%) |
Jun 03, 2005 | 162.12 | 162.82 | 161.46 | 161.68 | 2,721,411 | -0.88(-0.54%) |
Jun 02, 2005 | 162.29 | 162.87 | 162.16 | 162.56 | 4,477,808 | -0.13(-0.08%) |