Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 169.00 | 171.28 | 168.60 | 169.76 | 7,815,466 | -0.03(-0.02%) |
Sep 27, 2007 | 168.75 | 171.05 | 167.77 | 169.79 | 10,592,879 | +1.70(+1.01%) |
Sep 26, 2007 | 166.38 | 169.40 | 165.11 | 168.09 | 13,627,656 | +2.91(+1.76%) |
Sep 25, 2007 | 163.70 | 166.89 | 163.55 | 165.19 | 14,938,866 | +0.37(+0.22%) |
Sep 24, 2007 | 165.26 | 168.32 | 162.69 | 164.82 | 17,157,368 | +0.35(+0.21%) |
Sep 21, 2007 | 161.01 | 164.76 | 159.42 | 164.47 | 23,218,744 | +5.05(+3.17%) |
Sep 20, 2007 | 165.23 | 165.27 | 159.35 | 159.42 | 34,843,600 | -1.54(-0.96%) |
Sep 19, 2007 | 159.38 | 162.13 | 159.00 | 160.96 | 29,493,178 | +3.92(+2.49%) |
Sep 18, 2007 | 148.40 | 157.25 | 146.79 | 157.04 | 28,207,260 | +10.10(+6.87%) |
Sep 17, 2007 | 148.04 | 148.43 | 145.95 | 146.95 | 9,866,518 | -2.33(-1.56%) |
Sep 14, 2007 | 146.43 | 149.60 | 145.37 | 149.28 | 11,894,441 | +1.66(+1.13%) |
Sep 13, 2007 | 143.92 | 153.55 | 143.90 | 147.62 | 14,360,007 | +4.65(+3.25%) |
Sep 12, 2007 | 143.45 | 144.31 | 142.32 | 142.97 | 9,878,850 | -0.76(-0.53%) |
Sep 11, 2007 | 145.29 | 146.47 | 142.94 | 143.73 | 14,470,991 | -0.09(-0.06%) |
Sep 10, 2007 | 141.38 | 145.74 | 139.81 | 143.81 | 16,544,130 | +3.63(+2.59%) |
Sep 07, 2007 | 138.32 | 141.81 | 137.07 | 140.19 | 19,330,926 | -0.16(-0.11%) |
Sep 06, 2007 | 139.19 | 140.76 | 137.35 | 140.34 | 11,797,793 | +1.07(+0.77%) |
Sep 05, 2007 | 140.74 | 140.82 | 138.56 | 139.27 | 11,474,655 | -2.34(-1.65%) |
Sep 04, 2007 | 137.99 | 143.88 | 137.99 | 141.61 | 12,854,758 | +3.75(+2.72%) |
Aug 31, 2007 | 137.58 | 139.50 | 136.19 | 137.86 | 14,032,948 | +3.63(+2.70%) |
Aug 30, 2007 | 133.12 | 135.84 | 132.99 | 134.24 | 12,204,939 | -1.83(-1.35%) |
Aug 29, 2007 | 135.02 | 136.64 | 131.52 | 136.07 | 16,338,450 | +2.17(+1.62%) |
Aug 28, 2007 | 137.08 | 137.96 | 133.35 | 133.90 | 14,823,494 | -5.48(-3.93%) |
Aug 27, 2007 | 140.46 | 141.03 | 138.84 | 139.38 | 8,507,993 | -1.39(-0.99%) |
Aug 24, 2007 | 138.46 | 141.19 | 137.54 | 140.78 | 11,406,989 | +1.75(+1.26%) |
Aug 23, 2007 | 139.33 | 141.68 | 137.79 | 139.03 | 13,467,744 | -0.31(-0.22%) |
Aug 22, 2007 | 139.04 | 141.03 | 136.51 | 139.33 | 17,139,466 | +1.89(+1.37%) |
Aug 21, 2007 | 135.31 | 138.87 | 133.15 | 137.45 | 14,950,910 | +2.13(+1.57%) |
Aug 20, 2007 | 137.87 | 138.16 | 133.25 | 135.31 | 16,764,620 | -1.75(-1.28%) |
Aug 17, 2007 | 139.51 | 141.66 | 133.54 | 137.07 | 34,140,660 | +4.03(+3.03%) |
Aug 16, 2007 | 127.75 | 134.26 | 123.27 | 133.04 | 39,997,872 | +3.88(+3.00%) |
Aug 15, 2007 | 132.37 | 135.91 | 128.32 | 129.16 | 28,428,592 | -3.80(-2.86%) |
Aug 14, 2007 | 139.89 | 140.03 | 132.37 | 132.96 | 33,517,292 | -6.07(-4.37%) |
Aug 13, 2007 | 144.91 | 146.66 | 138.33 | 139.03 | 19,528,976 | -2.35(-1.66%) |
Aug 10, 2007 | 139.93 | 144.44 | 137.52 | 141.38 | 25,868,788 | -1.37(-0.96%) |
Aug 09, 2007 | 145.81 | 149.33 | 141.60 | 142.75 | 26,576,346 | -8.66(-5.72%) |
Aug 08, 2007 | 150.42 | 155.48 | 147.85 | 151.40 | 26,328,066 | +1.61(+1.07%) |
Aug 07, 2007 | 146.14 | 152.45 | 145.21 | 149.80 | 29,062,504 | +2.71(+1.84%) |
Aug 06, 2007 | 140.36 | 147.14 | 137.07 | 147.09 | 24,087,926 | +5.41(+3.81%) |
Aug 03, 2007 | 142.25 | 146.83 | 141.04 | 141.68 | 25,311,244 | -5.15(-3.50%) |
Aug 02, 2007 | 148.15 | 150.76 | 144.90 | 146.83 | 16,765,002 | -1.21(-0.82%) |
Aug 01, 2007 | 146.49 | 148.11 | 143.22 | 148.04 | 20,787,598 | +0.52(+0.35%) |
Jul 31, 2007 | 155.52 | 155.86 | 146.66 | 147.52 | 18,798,812 | -5.80(-3.78%) |
Jul 30, 2007 | 152.36 | 154.77 | 150.74 | 153.31 | 15,540,944 | +2.42(+1.60%) |
Jul 27, 2007 | 152.48 | 154.18 | 149.22 | 150.89 | 21,757,792 | -1.94(-1.27%) |
Jul 26, 2007 | 155.09 | 156.56 | 148.04 | 152.83 | 28,969,912 | -6.30(-3.96%) |
Jul 25, 2007 | 156.50 | 159.59 | 154.91 | 159.13 | 17,790,032 | +3.92(+2.53%) |
Jul 24, 2007 | 158.71 | 160.22 | 154.12 | 155.20 | 15,760,318 | -5.40(-3.36%) |
Jul 23, 2007 | 162.26 | 162.82 | 159.84 | 160.60 | 9,905,812 | -0.71(-0.44%) |
Jul 20, 2007 | 165.40 | 166.03 | 160.40 | 161.30 | 18,564,656 | -4.50(-2.72%) |
Jul 19, 2007 | 170.03 | 170.36 | 164.51 | 165.81 | 12,081,472 | -2.58(-1.53%) |
Jul 18, 2007 | 169.21 | 171.16 | 166.32 | 168.39 | 14,892,000 | -3.46(-2.01%) |
Jul 17, 2007 | 173.68 | 173.98 | 171.26 | 171.85 | 7,124,740 | -0.78(-0.45%) |
Jul 16, 2007 | 173.78 | 175.02 | 171.89 | 172.63 | 5,942,369 | -1.39(-0.80%) |
Jul 13, 2007 | 172.36 | 174.53 | 171.69 | 174.02 | 7,156,147 | +1.48(+0.86%) |
Jul 12, 2007 | 171.12 | 172.54 | 169.75 | 172.54 | 7,752,695 | +2.80(+1.65%) |
Jul 11, 2007 | 169.95 | 171.53 | 168.13 | 169.75 | 11,394,229 | -0.28(-0.17%) |
Jul 10, 2007 | 174.35 | 174.43 | 169.59 | 170.03 | 10,163,214 | -4.87(-2.79%) |
Jul 09, 2007 | 175.15 | 176.84 | 174.28 | 174.90 | 5,105,238 | -0.27(-0.15%) |
Jul 06, 2007 | 173.45 | 175.62 | 172.87 | 175.17 | 5,263,153 | +1.82(+1.05%) |
Jul 05, 2007 | 176.07 | 175.68 | 173.26 | 173.35 | 6,875,907 | -2.53(-1.44%) |
Jul 03, 2007 | 172.16 | 176.15 | 172.31 | 175.88 | 5,971,235 | +4.21(+2.45%) |
Jul 02, 2007 | 170.36 | 172.04 | 169.18 | 171.67 | 6,408,990 | +1.90(+1.12%) |
Jun 29, 2007 | 171.77 | 172.66 | 167.37 | 169.77 | 10,027,654 | -1.73(-1.01%) |
Jun 28, 2007 | 171.54 | 173.47 | 170.49 | 171.50 | 7,634,958 | -0.29(-0.17%) |
Jun 27, 2007 | 167.54 | 172.16 | 166.49 | 171.79 | 11,514,775 | +4.04(+2.41%) |
Jun 26, 2007 | 170.67 | 171.81 | 167.75 | 167.75 | 12,398,816 | -2.01(-1.19%) |
Jun 25, 2007 | 173.81 | 174.80 | 168.44 | 169.76 | 14,767,637 | -4.43(-2.54%) |
Jun 22, 2007 | 177.21 | 177.63 | 172.53 | 174.20 | 12,514,341 | -3.53(-1.98%) |
Jun 21, 2007 | 177.02 | 177.72 | 174.04 | 177.72 | 10,648,754 | +0.79(+0.45%) |
Jun 20, 2007 | 179.95 | 180.41 | 176.80 | 176.93 | 7,447,239 | -2.80(-1.56%) |
Jun 19, 2007 | 177.14 | 179.81 | 176.62 | 179.73 | 5,848,019 | +1.96(+1.10%) |
Jun 18, 2007 | 177.45 | 178.22 | 176.08 | 177.78 | 5,579,397 | +0.61(+0.34%) |
Jun 15, 2007 | 178.06 | 178.95 | 177.02 | 177.16 | 9,490,248 | +0.34(+0.20%) |
Jun 14, 2007 | 178.35 | 179.60 | 176.24 | 176.82 | 18,366,776 | -6.18(-3.38%) |
Jun 13, 2007 | 179.37 | 183.00 | 178.58 | 183.00 | 9,409,304 | +4.53(+2.54%) |
Jun 12, 2007 | 177.72 | 181.03 | 176.69 | 178.47 | 9,546,169 | +0.54(+0.30%) |
Jun 11, 2007 | 176.70 | 178.25 | 175.55 | 177.93 | 5,433,316 | +1.65(+0.93%) |
Jun 08, 2007 | 172.32 | 176.29 | 171.34 | 176.28 | 7,537,207 | +3.92(+2.28%) |
Jun 07, 2007 | 177.25 | 178.13 | 171.80 | 172.36 | 10,678,094 | -5.72(-3.21%) |
Jun 06, 2007 | 178.49 | 178.54 | 176.12 | 178.07 | 5,632,489 | -1.57(-0.88%) |
Jun 05, 2007 | 179.67 | 180.41 | 178.78 | 179.65 | 4,694,202 | -0.27(-0.15%) |
Jun 04, 2007 | 179.94 | 180.66 | 178.54 | 179.92 | 4,355,635 | -0.78(-0.43%) |
Jun 01, 2007 | 181.70 | 182.41 | 179.83 | 180.71 | 5,225,873 | -0.09(-0.05%) |
May 31, 2007 | 182.66 | 183.26 | 180.22 | 180.79 | 5,857,467 | -0.93(-0.51%) |
May 30, 2007 | 177.29 | 181.72 | 176.70 | 181.72 | 6,885,360 | +2.79(+1.56%) |
May 29, 2007 | 177.41 | 179.29 | 177.04 | 178.93 | 4,768,106 | +2.28(+1.29%) |
May 25, 2007 | 177.80 | 177.76 | 175.60 | 176.65 | 5,194,696 | -0.12(-0.07%) |
May 24, 2007 | 179.75 | 180.74 | 176.27 | 176.76 | 7,929,687 | -2.24(-1.25%) |
May 23, 2007 | 181.52 | 182.04 | 178.92 | 179.00 | 5,459,988 | -1.70(-0.94%) |
May 22, 2007 | 180.03 | 181.45 | 179.17 | 180.71 | 4,555,853 | +1.16(+0.65%) |
May 21, 2007 | 181.21 | 181.47 | 179.02 | 179.55 | 9,931,157 | -0.87(-0.48%) |
May 18, 2007 | 179.10 | 181.10 | 178.54 | 180.41 | 8,588,366 | +2.32(+1.30%) |
May 17, 2007 | 177.88 | 178.53 | 176.43 | 178.10 | 5,343,459 | +0.21(+0.12%) |
May 16, 2007 | 176.55 | 178.55 | 175.86 | 177.88 | 6,589,810 | +2.14(+1.22%) |
May 15, 2007 | 177.16 | 178.84 | 175.65 | 175.75 | 7,369,104 | -1.41(-0.80%) |
May 14, 2007 | 179.17 | 179.37 | 176.51 | 177.16 | 6,081,850 | -1.03(-0.58%) |
May 11, 2007 | 175.65 | 178.23 | 175.14 | 178.19 | 6,329,181 | +3.45(+1.97%) |
May 10, 2007 | 176.59 | 177.78 | 174.63 | 174.75 | 6,336,480 | -2.72(-1.53%) |
May 09, 2007 | 176.31 | 178.33 | 174.94 | 177.46 | 6,632,628 | +1.27(+0.72%) |
May 08, 2007 | 177.02 | 177.01 | 174.63 | 176.19 | 6,230,142 | -1.78(-1.00%) |
May 07, 2007 | 178.07 | 180.07 | 176.70 | 177.97 | 5,920,567 | -0.09(-0.05%) |
May 04, 2007 | 174.35 | 178.07 | 173.44 | 178.07 | 7,191,027 | +4.53(+2.61%) |
May 03, 2007 | 172.82 | 173.83 | 171.18 | 173.54 | 5,669,313 | +1.62(+0.94%) |
May 02, 2007 | 170.75 | 173.82 | 170.32 | 171.92 | 6,204,137 | +0.71(+0.42%) |
May 01, 2007 | 171.60 | 172.25 | 168.67 | 171.20 | 8,037,720 | -0.02(-0.01%) |
Apr 30, 2007 | 175.73 | 176.22 | 171.13 | 171.23 | 7,002,154 | -4.44(-2.53%) |
Apr 27, 2007 | 175.49 | 176.79 | 174.66 | 175.67 | 4,592,852 | -0.41(-0.24%) |
Apr 26, 2007 | 176.94 | 177.49 | 175.58 | 176.08 | 6,039,864 | -0.62(-0.35%) |
Apr 25, 2007 | 173.81 | 177.06 | 172.40 | 176.70 | 9,737,520 | +3.82(+2.21%) |
Apr 24, 2007 | 174.47 | 174.85 | 171.31 | 172.88 | 8,621,792 | -1.33(-0.76%) |
Apr 23, 2007 | 173.10 | 175.43 | 172.69 | 174.21 | 7,425,768 | +1.90(+1.10%) |
Apr 20, 2007 | 173.28 | 174.03 | 171.04 | 172.32 | 9,439,916 | +0.56(+0.32%) |
Apr 19, 2007 | 168.67 | 173.66 | 168.24 | 171.76 | 11,337,292 | +1.99(+1.17%) |
Apr 18, 2007 | 167.69 | 171.17 | 167.59 | 169.77 | 7,756,295 | +1.45(+0.86%) |
Apr 17, 2007 | 168.52 | 169.87 | 167.26 | 168.32 | 7,742,467 | +0.30(+0.18%) |
Apr 16, 2007 | 163.10 | 168.58 | 163.01 | 168.02 | 12,771,037 | +6.28(+3.88%) |
Apr 13, 2007 | 162.88 | 162.88 | 161.04 | 161.74 | 5,515,833 | -0.43(-0.27%) |
Apr 12, 2007 | 161.55 | 162.54 | 160.87 | 162.17 | 5,038,830 | +0.09(+0.06%) |
Apr 11, 2007 | 163.47 | 163.60 | 161.83 | 162.08 | 7,096,312 | -1.66(-1.01%) |
Apr 10, 2007 | 163.15 | 164.34 | 163.08 | 163.74 | 3,833,609 | +0.09(+0.05%) |
Apr 09, 2007 | 163.36 | 164.38 | 162.49 | 163.65 | 4,609,514 | +0.79(+0.49%) |
Apr 05, 2007 | 163.31 | 163.31 | 162.46 | 162.86 | 3,843,871 | -0.67(-0.41%) |
Apr 04, 2007 | 164.05 | 164.44 | 163.08 | 163.54 | 5,287,542 | -0.75(-0.46%) |
Apr 03, 2007 | 162.13 | 164.29 | 161.72 | 164.29 | 6,403,073 | +3.21(+1.99%) |
Apr 02, 2007 | 162.66 | 162.67 | 159.23 | 161.08 | 7,362,848 | -0.77(-0.47%) |
Mar 30, 2007 | 162.48 | 163.72 | 160.33 | 161.84 | 6,609,474 | -0.45(-0.28%) |
Mar 29, 2007 | 162.99 | 163.61 | 161.59 | 162.29 | 8,146,446 | +0.34(+0.21%) |
Mar 28, 2007 | 163.08 | 163.44 | 161.50 | 161.95 | 10,202,700 | -2.44(-1.48%) |
Mar 27, 2007 | 165.28 | 165.84 | 164.28 | 164.38 | 6,135,792 | -1.46(-0.88%) |
Mar 26, 2007 | 166.06 | 166.22 | 163.94 | 165.84 | 8,330,714 | -0.12(-0.08%) |
Mar 23, 2007 | 164.53 | 165.96 | 164.26 | 165.96 | 6,519,872 | +1.42(+0.86%) |
Mar 22, 2007 | 165.81 | 165.85 | 163.93 | 164.55 | 10,234,225 | -0.68(-0.41%) |
Mar 21, 2007 | 160.83 | 165.67 | 159.91 | 165.23 | 13,960,086 | +5.44(+3.41%) |
Mar 20, 2007 | 158.60 | 160.12 | 158.22 | 159.78 | 8,479,851 | +1.22(+0.77%) |
Mar 19, 2007 | 157.69 | 158.61 | 157.00 | 158.56 | 10,451,471 | +2.69(+1.73%) |
Mar 16, 2007 | 157.27 | 157.47 | 155.30 | 155.87 | 13,880,125 | -1.48(-0.94%) |
Mar 15, 2007 | 156.65 | 158.51 | 156.26 | 157.35 | 12,437,303 | +0.58(+0.37%) |
Mar 14, 2007 | 156.65 | 158.34 | 154.72 | 156.77 | 26,036,308 | +0.88(+0.56%) |
Mar 13, 2007 | 158.69 | 163.36 | 155.49 | 155.89 | 40,815,228 | -2.80(-1.76%) |
Mar 12, 2007 | 156.42 | 158.91 | 155.76 | 158.69 | 12,293,161 | +0.70(+0.45%) |
Mar 09, 2007 | 158.73 | 158.99 | 155.76 | 157.98 | 9,787,979 | +1.38(+0.88%) |
Mar 08, 2007 | 155.11 | 158.23 | 155.09 | 156.60 | 13,775,051 | +3.41(+2.22%) |
Mar 07, 2007 | 154.68 | 155.87 | 153.13 | 153.20 | 10,800,419 | -1.39(-0.90%) |
Mar 06, 2007 | 151.87 | 155.24 | 151.72 | 154.59 | 13,784,081 | +5.77(+3.88%) |
Mar 05, 2007 | 151.60 | 154.69 | 148.70 | 148.82 | 17,111,538 | -4.44(-2.90%) |
Mar 02, 2007 | 155.24 | 157.37 | 153.20 | 153.26 | 12,566,379 | -3.12(-2.00%) |
Mar 01, 2007 | 154.40 | 158.77 | 152.01 | 156.38 | 18,055,002 | -1.64(-1.04%) |
Feb 28, 2007 | 156.97 | 159.67 | 154.92 | 158.02 | 20,351,312 | +4.50(+2.93%) |
Feb 27, 2007 | 164.29 | 164.80 | 152.46 | 153.52 | 24,028,778 | -14.10(-8.41%) |
Feb 26, 2007 | 170.74 | 171.34 | 166.57 | 167.62 | 7,089,355 | -1.96(-1.15%) |
Feb 23, 2007 | 171.66 | 172.16 | 168.83 | 169.57 | 7,031,411 | -1.94(-1.13%) |
Feb 22, 2007 | 173.10 | 174.47 | 170.75 | 171.51 | 5,455,938 | -0.92(-0.54%) |
Feb 21, 2007 | 173.05 | 173.49 | 170.88 | 172.43 | 6,671,504 | -0.80(-0.46%) |
Feb 20, 2007 | 171.01 | 173.81 | 169.16 | 173.23 | 7,948,480 | +3.33(+1.96%) |
Feb 16, 2007 | 169.15 | 170.36 | 168.42 | 169.90 | 3,981,581 | +0.08(+0.05%) |
Feb 15, 2007 | 170.70 | 171.41 | 169.50 | 169.83 | 4,630,921 | -0.45(-0.27%) |
Feb 14, 2007 | 167.38 | 171.61 | 166.67 | 170.28 | 9,826,536 | +3.81(+2.29%) |
Feb 13, 2007 | 166.03 | 167.07 | 164.85 | 166.47 | 5,135,036 | +1.10(+0.66%) |
Feb 12, 2007 | 167.42 | 167.62 | 164.38 | 165.37 | 6,874,488 | -1.68(-1.01%) |
Feb 09, 2007 | 169.00 | 171.74 | 164.94 | 167.05 | 11,630,032 | -0.49(-0.29%) |
Feb 08, 2007 | 166.12 | 168.56 | 164.34 | 167.54 | 6,908,463 | +0.27(+0.16%) |
Feb 07, 2007 | 168.42 | 169.07 | 166.91 | 167.26 | 4,623,899 | -0.86(-0.51%) |
Feb 06, 2007 | 167.06 | 169.07 | 166.60 | 168.13 | 4,855,496 | +1.65(+0.99%) |
Feb 05, 2007 | 167.07 | 167.40 | 165.66 | 166.48 | 3,824,672 | -0.69(-0.41%) |
Feb 02, 2007 | 165.27 | 167.54 | 165.27 | 167.17 | 4,502,994 | +1.12(+0.67%) |
Feb 01, 2007 | 167.18 | 167.54 | 164.27 | 166.05 | 7,321,355 | -0.13(-0.08%) |
Jan 31, 2007 | 163.15 | 166.64 | 162.36 | 166.18 | 9,237,202 | +2.65(+1.62%) |
Jan 30, 2007 | 165.33 | 166.29 | 163.21 | 163.53 | 7,661,856 | -1.77(-1.07%) |
Jan 29, 2007 | 167.54 | 168.46 | 164.59 | 165.30 | 7,520,779 | -1.93(-1.15%) |
Jan 26, 2007 | 168.06 | 168.32 | 164.95 | 167.22 | 9,521,911 | +0.34(+0.20%) |
Jan 25, 2007 | 158.22 | 172.72 | 166.45 | 166.89 | 10,027,109 | -5.51(-3.19%) |
Jan 24, 2007 | 167.23 | 172.45 | 166.86 | 172.40 | 8,154,415 | +5.84(+3.51%) |
Jan 23, 2007 | 166.69 | 167.16 | 164.99 | 166.55 | 8,034,914 | -0.26(-0.15%) |
Jan 22, 2007 | 165.34 | 167.03 | 164.17 | 166.81 | 6,358,963 | +2.10(+1.27%) |
Jan 19, 2007 | 163.76 | 165.61 | 163.57 | 164.71 | 6,812,071 | +0.48(+0.29%) |
Jan 18, 2007 | 167.42 | 168.25 | 163.78 | 164.23 | 8,328,304 | -2.78(-1.67%) |
Jan 17, 2007 | 166.21 | 167.69 | 165.15 | 167.01 | 6,774,663 | -0.28(-0.17%) |
Jan 16, 2007 | 156.65 | 168.50 | 156.65 | 167.30 | 7,464,475 | -0.31(-0.19%) |
Jan 12, 2007 | 165.19 | 167.79 | 164.80 | 167.61 | 8,450,487 | +1.65(+1.00%) |
Jan 11, 2007 | 163.18 | 166.97 | 162.60 | 165.96 | 11,540,789 | +2.95(+1.81%) |
Jan 10, 2007 | 159.31 | 163.26 | 157.83 | 163.00 | 10,242,237 | +3.16(+1.98%) |
Jan 09, 2007 | 159.42 | 160.49 | 158.22 | 159.85 | 9,124,851 | +0.27(+0.17%) |
Jan 08, 2007 | 155.91 | 159.75 | 155.16 | 159.57 | 10,023,534 | +3.67(+2.35%) |
Jan 05, 2007 | 155.42 | 156.65 | 155.01 | 155.91 | 7,523,587 | +0.16(+0.10%) |
Jan 04, 2007 | 156.82 | 157.18 | 155.14 | 155.75 | 8,270,852 | -1.46(-0.93%) |
Jan 03, 2007 | 157.12 | 159.25 | 154.94 | 157.22 | 8,292,301 | +1.07(+0.69%) |
Dec 29, 2006 | 157.38 | 158.53 | 156.12 | 156.14 | 3,526,941 | -1.14(-0.72%) |
Dec 28, 2006 | 158.48 | 158.59 | 156.46 | 157.28 | 3,058,512 | -0.90(-0.57%) |
Dec 27, 2006 | 156.54 | 158.44 | 156.43 | 158.18 | 3,686,275 | +1.64(+1.05%) |
Dec 26, 2006 | 155.79 | 157.12 | 155.31 | 156.54 | 3,288,322 | +1.39(+0.89%) |
Dec 22, 2006 | 155.95 | 155.99 | 153.25 | 155.16 | 4,469,288 | -0.01(-0.01%) |
Dec 21, 2006 | 158.50 | 158.76 | 154.85 | 155.16 | 5,951,816 | -2.56(-1.62%) |
Dec 20, 2006 | 158.05 | 160.03 | 157.62 | 157.72 | 5,537,010 | +0.10(+0.06%) |
Dec 19, 2006 | 158.20 | 158.74 | 156.99 | 157.62 | 6,212,140 | -1.57(-0.98%) |
Dec 18, 2006 | 157.04 | 159.46 | 156.37 | 159.19 | 7,684,326 | +2.66(+1.70%) |
Dec 15, 2006 | 157.13 | 158.18 | 156.50 | 156.53 | 6,959,915 | -0.23(-0.14%) |
Dec 14, 2006 | 156.03 | 157.28 | 154.79 | 156.75 | 6,487,656 | +1.42(+0.92%) |
Dec 13, 2006 | 156.78 | 158.05 | 155.09 | 155.33 | 7,434,345 | -1.32(-0.84%) |
Dec 12, 2006 | 156.82 | 159.67 | 155.43 | 156.65 | 11,427,289 | -1.97(-1.24%) |
Dec 11, 2006 | 160.96 | 160.96 | 158.09 | 158.62 | 7,540,057 | -2.02(-1.26%) |
Dec 08, 2006 | 156.84 | 160.77 | 156.65 | 160.65 | 6,343,514 | +3.84(+2.45%) |
Dec 07, 2006 | 161.90 | 161.90 | 156.65 | 156.81 | 6,687,080 | -3.76(-2.34%) |
Dec 06, 2006 | 158.22 | 160.61 | 157.44 | 160.57 | 5,280,006 | +2.66(+1.68%) |
Dec 05, 2006 | 156.42 | 158.41 | 155.25 | 157.91 | 4,765,998 | +1.22(+0.78%) |
Dec 04, 2006 | 153.24 | 156.72 | 153.04 | 156.69 | 5,437,809 | +4.35(+2.85%) |
Dec 01, 2006 | 150.49 | 153.85 | 150.01 | 152.34 | 6,154,943 | -0.24(-0.15%) |
Nov 30, 2006 | 153.50 | 153.87 | 151.31 | 152.58 | 5,206,084 | -1.11(-0.72%) |
Nov 29, 2006 | 155.08 | 156.22 | 151.22 | 153.69 | 7,551,803 | -0.70(-0.46%) |
Nov 28, 2006 | 151.17 | 154.69 | 149.99 | 154.40 | 7,487,967 | +3.14(+2.08%) |
Nov 27, 2006 | 157.71 | 158.30 | 151.25 | 151.25 | 8,079,344 | -6.65(-4.21%) |
Nov 24, 2006 | 157.04 | 159.28 | 155.99 | 157.91 | 2,526,502 | -0.54(-0.34%) |
Nov 22, 2006 | 156.65 | 158.59 | 156.64 | 158.44 | 3,909,574 | +1.98(+1.27%) |
Nov 21, 2006 | 155.87 | 156.56 | 155.31 | 156.46 | 4,401,622 | +1.81(+1.17%) |
Nov 20, 2006 | 153.01 | 155.17 | 152.76 | 154.65 | 4,270,375 | +1.89(+1.24%) |
Nov 17, 2006 | 153.50 | 154.30 | 152.64 | 152.77 | 4,337,403 | -1.32(-0.85%) |
Nov 16, 2006 | 151.95 | 154.15 | 151.95 | 154.08 | 6,107,832 | +2.83(+1.87%) |
Nov 15, 2006 | 149.11 | 152.20 | 148.69 | 151.25 | 6,499,657 | +2.15(+1.44%) |
Nov 14, 2006 | 147.57 | 149.56 | 145.22 | 149.10 | 6,004,162 | +2.06(+1.40%) |
Nov 13, 2006 | 146.98 | 148.66 | 146.65 | 147.04 | 4,318,763 | +0.53(+0.36%) |
Nov 10, 2006 | 145.26 | 146.52 | 144.59 | 146.52 | 4,238,457 | +1.79(+1.23%) |
Nov 09, 2006 | 147.57 | 148.04 | 144.73 | 144.73 | 5,730,561 | -3.12(-2.11%) |
Nov 08, 2006 | 146.98 | 148.76 | 146.08 | 147.85 | 5,093,860 | +0.07(+0.05%) |
Nov 07, 2006 | 148.97 | 149.93 | 147.69 | 147.78 | 4,721,185 | -1.03(-0.69%) |
Nov 06, 2006 | 147.00 | 150.15 | 147.00 | 148.82 | 5,922,707 | +2.25(+1.53%) |
Nov 03, 2006 | 147.96 | 148.00 | 145.14 | 146.57 | 5,303,370 | -0.20(-0.14%) |
Nov 02, 2006 | 144.52 | 147.09 | 143.10 | 146.77 | 7,904,305 | +1.87(+1.29%) |
Nov 01, 2006 | 149.60 | 150.55 | 144.71 | 144.90 | 9,871,605 | -3.75(-2.52%) |
Oct 31, 2006 | 148.82 | 149.62 | 147.94 | 148.65 | 5,806,909 | +0.03(+0.02%) |
Oct 30, 2006 | 147.25 | 149.25 | 146.23 | 148.62 | 6,836,712 | +0.85(+0.57%) |
Oct 27, 2006 | 150.39 | 151.35 | 147.56 | 147.78 | 7,281,393 | -3.69(-2.44%) |
Oct 26, 2006 | 148.18 | 151.64 | 147.48 | 151.47 | 7,318,291 | +3.74(+2.53%) |
Oct 25, 2006 | 147.75 | 148.58 | 146.59 | 147.73 | 6,670,100 | +0.60(+0.41%) |
Oct 24, 2006 | 144.53 | 147.45 | 144.43 | 147.13 | 7,042,519 | +2.46(+1.70%) |
Oct 23, 2006 | 141.17 | 144.80 | 141.15 | 144.67 | 5,995,225 | +3.37(+2.38%) |
Oct 20, 2006 | 140.77 | 141.53 | 84.75 | 141.30 | 5,370,653 | +0.27(+0.19%) |
Oct 19, 2006 | 141.97 | 143.05 | 140.91 | 141.03 | 7,099,844 | -2.29(-1.60%) |
Oct 18, 2006 | 144.17 | 144.63 | 142.44 | 143.31 | 7,822,468 | -0.08(-0.06%) |
Oct 17, 2006 | 144.29 | 144.68 | 142.66 | 143.39 | 7,490,776 | -1.68(-1.16%) |
Oct 16, 2006 | 143.98 | 145.28 | 143.41 | 145.07 | 5,999,438 | +1.07(+0.75%) |
Oct 13, 2006 | 141.93 | 144.09 | 141.50 | 144.00 | 6,592,092 | +1.83(+1.29%) |
Oct 12, 2006 | 140.41 | 142.49 | 139.90 | 142.17 | 7,346,506 | +1.99(+1.42%) |
Oct 11, 2006 | 138.87 | 140.18 | 138.44 | 140.18 | 7,169,170 | +0.09(+0.06%) |
Oct 10, 2006 | 138.68 | 140.87 | 138.47 | 140.09 | 8,374,011 | +1.10(+0.79%) |
Oct 09, 2006 | 137.38 | 139.02 | 137.32 | 138.99 | 5,088,370 | +1.41(+1.02%) |
Oct 06, 2006 | 136.54 | 137.85 | 136.13 | 137.58 | 6,253,633 | +0.12(+0.09%) |
Oct 05, 2006 | 138.26 | 138.26 | 136.83 | 137.46 | 7,340,378 | -0.83(-0.60%) |
Oct 04, 2006 | 135.75 | 138.37 | 135.75 | 138.29 | 10,302,370 | +1.85(+1.36%) |
Oct 03, 2006 | 133.50 | 136.60 | 133.23 | 136.44 | 7,434,983 | +2.75(+2.06%) |