Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 87.38 | 87.65 | 84.94 | 85.21 | 27,179 | -2.35(-2.68%) |
Sep 27, 2007 | 87.65 | 88.64 | 86.84 | 87.56 | 25,962 | +0.36(+0.41%) |
Sep 26, 2007 | 85.93 | 88.01 | 84.94 | 87.20 | 56,915 | +1.63(+1.90%) |
Sep 25, 2007 | 85.48 | 86.75 | 84.85 | 85.57 | 36,708 | -0.63(-0.73%) |
Sep 24, 2007 | 89.73 | 90.27 | 85.75 | 86.20 | 22,553 | -3.70(-4.12%) |
Sep 21, 2007 | 88.55 | 90.18 | 87.92 | 89.91 | 35,490 | +2.08(+2.37%) |
Sep 20, 2007 | 89.46 | 89.82 | 86.93 | 87.83 | 39,640 | -1.72(-1.92%) |
Sep 19, 2007 | 86.20 | 89.82 | 86.20 | 89.55 | 82,291 | +3.52(+4.10%) |
Sep 18, 2007 | 83.67 | 86.20 | 82.59 | 86.02 | 41,223 | +2.44(+2.92%) |
Sep 17, 2007 | 85.03 | 85.57 | 83.31 | 83.58 | 48,538 | -1.90(-2.22%) |
Sep 14, 2007 | 81.33 | 86.20 | 81.05 | 85.48 | 41,433 | +3.89(+4.76%) |
Sep 13, 2007 | 82.95 | 83.40 | 81.60 | 81.60 | 71,922 | -1.17(-1.42%) |
Sep 12, 2007 | 84.31 | 85.03 | 82.14 | 82.77 | 31,285 | -1.99(-2.35%) |
Sep 11, 2007 | 83.22 | 86.39 | 82.86 | 84.76 | 40,083 | +1.54(+1.85%) |
Sep 10, 2007 | 84.40 | 84.67 | 81.05 | 83.22 | 41,743 | -0.81(-0.97%) |
Sep 07, 2007 | 82.95 | 84.94 | 82.50 | 84.04 | 47,332 | +0.45(+0.54%) |
Sep 06, 2007 | 85.03 | 85.75 | 82.32 | 83.58 | 46,103 | -1.45(-1.70%) |
Sep 05, 2007 | 84.13 | 85.84 | 83.95 | 85.03 | 24,822 | +0.63(+0.75%) |
Sep 04, 2007 | 84.22 | 85.57 | 83.49 | 84.40 | 17,728 | -0.36(-0.43%) |
Aug 31, 2007 | 82.86 | 86.20 | 82.86 | 84.76 | 34,682 | +3.70(+4.57%) |
Aug 30, 2007 | 83.67 | 84.04 | 80.51 | 81.05 | 36,497 | -3.25(-3.86%) |
Aug 29, 2007 | 85.57 | 85.93 | 83.31 | 84.31 | 29,094 | -0.99(-1.17%) |
Aug 28, 2007 | 84.58 | 85.93 | 83.58 | 85.30 | 42,352 | +0.36(+0.43%) |
Aug 27, 2007 | 84.04 | 85.75 | 83.58 | 84.94 | 36,431 | +0.36(+0.43%) |
Aug 24, 2007 | 81.87 | 84.67 | 81.05 | 84.58 | 18,093 | +2.89(+3.54%) |
Aug 23, 2007 | 83.95 | 84.13 | 81.42 | 81.69 | 25,287 | -1.72(-2.06%) |
Aug 22, 2007 | 80.33 | 85.84 | 80.24 | 83.40 | 55,045 | +3.61(+4.53%) |
Aug 21, 2007 | 78.25 | 80.24 | 77.26 | 79.79 | 61,652 | +1.08(+1.38%) |
Aug 20, 2007 | 80.96 | 82.95 | 78.61 | 78.70 | 52,876 | -1.72(-2.13%) |
Aug 17, 2007 | 77.62 | 82.23 | 77.62 | 80.42 | 73,383 | +2.80(+3.61%) |
Aug 16, 2007 | 70.21 | 77.62 | 69.67 | 77.62 | 79,049 | +6.96(+9.85%) |
Aug 15, 2007 | 71.57 | 75.81 | 70.21 | 70.66 | 54,669 | -0.81(-1.14%) |
Aug 14, 2007 | 75.90 | 76.45 | 70.12 | 71.48 | 78,219 | -3.80(-5.04%) |
Aug 13, 2007 | 81.96 | 85.12 | 74.55 | 75.27 | 138,189 | -6.05(-7.44%) |
Aug 10, 2007 | 69.58 | 81.78 | 68.13 | 81.33 | 126,171 | +11.30(+16.13%) |
Aug 09, 2007 | 81.14 | 81.23 | 67.77 | 70.03 | 210,310 | -11.93(-14.55%) |
Aug 08, 2007 | 83.22 | 85.57 | 79.25 | 81.96 | 124,743 | -0.63(-0.77%) |
Aug 07, 2007 | 84.76 | 85.21 | 78.80 | 82.59 | 62,039 | -2.17(-2.56%) |
Aug 06, 2007 | 76.81 | 86.75 | 76.81 | 84.76 | 98,626 | +1.81(+2.18%) |
Aug 03, 2007 | 83.31 | 90.27 | 81.96 | 82.95 | 85,036 | -7.32(-8.11%) |
Aug 02, 2007 | 96.69 | 98.40 | 89.01 | 90.27 | 69,852 | -6.33(-6.55%) |
Aug 01, 2007 | 97.23 | 98.95 | 94.97 | 96.60 | 62,958 | -1.36(-1.38%) |
Jul 31, 2007 | 96.05 | 103.01 | 93.61 | 97.95 | 79,193 | +1.90(+1.98%) |
Jul 30, 2007 | 95.69 | 97.86 | 93.25 | 96.05 | 59,140 | +0.18(+0.19%) |
Jul 27, 2007 | 97.59 | 102.47 | 95.51 | 95.87 | 41,035 | -2.26(-2.30%) |
Jul 26, 2007 | 98.49 | 99.40 | 95.06 | 98.13 | 47,973 | -2.62(-2.60%) |
Jul 25, 2007 | 104.37 | 105.72 | 99.04 | 100.75 | 62,360 | -4.16(-3.96%) |
Jul 24, 2007 | 108.34 | 108.34 | 104.82 | 104.91 | 30,709 | -4.16(-3.81%) |
Jul 23, 2007 | 111.96 | 112.86 | 108.98 | 109.07 | 26,183 | -3.80(-3.36%) |
Jul 20, 2007 | 109.43 | 112.86 | 108.80 | 112.86 | 75,264 | +3.07(+2.80%) |
Jul 19, 2007 | 110.33 | 110.33 | 108.25 | 109.79 | 23,627 | +0.27(+0.25%) |
Jul 18, 2007 | 111.23 | 112.68 | 108.89 | 109.52 | 31,860 | -2.80(-2.49%) |
Jul 17, 2007 | 114.67 | 115.03 | 112.32 | 112.32 | 39,884 | -2.26(-1.97%) |
Jul 16, 2007 | 113.86 | 116.30 | 113.86 | 114.58 | 32,757 | +0.09(+0.08%) |
Jul 13, 2007 | 114.58 | 115.75 | 113.86 | 114.49 | 16,965 | -0.36(-0.31%) |
Jul 12, 2007 | 112.95 | 114.85 | 111.78 | 114.85 | 49,379 | +2.80(+2.50%) |
Jul 11, 2007 | 111.51 | 112.41 | 111.14 | 112.05 | 34,439 | +0.00(+0.00%) |
Jul 10, 2007 | 112.05 | 113.31 | 111.96 | 112.05 | 38,191 | -1.17(-1.04%) |
Jul 09, 2007 | 112.68 | 113.67 | 110.69 | 113.22 | 35,180 | +0.54(+0.48%) |
Jul 06, 2007 | 113.67 | 113.86 | 112.14 | 112.68 | 20,738 | -0.99(-0.87%) |
Jul 05, 2007 | 113.95 | 114.58 | 113.49 | 113.67 | 17,485 | -0.90(-0.79%) |
Jul 03, 2007 | 114.58 | 114.94 | 113.86 | 114.58 | 12,615 | -0.36(-0.31%) |
Jul 02, 2007 | 116.11 | 118.37 | 114.67 | 114.94 | 71,070 | -5.51(-4.58%) |
Jun 29, 2007 | 123.25 | 123.89 | 120.00 | 120.45 | 19,101 | -2.44(-1.99%) |
Jun 28, 2007 | 123.70 | 125.78 | 121.90 | 122.89 | 20,240 | -0.72(-0.58%) |
Jun 27, 2007 | 120.99 | 123.80 | 120.63 | 123.61 | 25,973 | +2.62(+2.17%) |
Jun 26, 2007 | 121.72 | 123.25 | 120.81 | 120.99 | 17,507 | -0.54(-0.45%) |
Jun 25, 2007 | 121.63 | 125.51 | 119.73 | 121.54 | 29,160 | -0.09(-0.07%) |
Jun 22, 2007 | 126.87 | 126.87 | 119.73 | 121.63 | 27,290 | -0.90(-0.74%) |
Jun 21, 2007 | 122.80 | 123.70 | 122.08 | 122.53 | 21,812 | -0.45(-0.37%) |
Jun 20, 2007 | 124.97 | 126.42 | 122.89 | 122.98 | 22,432 | -2.08(-1.66%) |
Jun 19, 2007 | 124.97 | 126.60 | 124.16 | 125.06 | 21,070 | -0.81(-0.65%) |
Jun 18, 2007 | 127.95 | 128.40 | 125.78 | 125.87 | 20,871 | -2.17(-1.69%) |
Jun 15, 2007 | 128.31 | 128.95 | 127.41 | 128.04 | 31,207 | +1.54(+1.21%) |
Jun 14, 2007 | 126.60 | 127.68 | 125.96 | 126.51 | 15,758 | -0.27(-0.21%) |
Jun 13, 2007 | 126.60 | 127.68 | 125.60 | 126.78 | 30,245 | +0.72(+0.57%) |
Jun 12, 2007 | 126.05 | 127.41 | 125.15 | 126.05 | 55,842 | -0.63(-0.50%) |
Jun 11, 2007 | 126.05 | 127.23 | 124.16 | 126.69 | 19,709 | +0.45(+0.36%) |
Jun 08, 2007 | 123.43 | 126.87 | 122.62 | 126.23 | 39,884 | +2.35(+1.90%) |
Jun 07, 2007 | 125.51 | 130.21 | 122.26 | 123.89 | 40,426 | -1.63(-1.30%) |
Jun 06, 2007 | 128.04 | 128.04 | 125.42 | 125.51 | 27,035 | -3.52(-2.73%) |
Jun 05, 2007 | 127.86 | 130.12 | 127.77 | 129.04 | 39,629 | +0.45(+0.35%) |
Jun 04, 2007 | 127.86 | 128.95 | 127.86 | 128.58 | 35,003 | -0.18(-0.14%) |
Jun 01, 2007 | 128.58 | 128.95 | 127.59 | 128.76 | 74,323 | +0.81(+0.64%) |
May 31, 2007 | 127.68 | 128.49 | 126.78 | 127.95 | 40,802 | +0.63(+0.50%) |
May 30, 2007 | 125.24 | 128.13 | 122.80 | 127.32 | 58,443 | +0.45(+0.36%) |
May 29, 2007 | 126.23 | 127.95 | 125.69 | 126.87 | 22,354 | +0.18(+0.14%) |
May 25, 2007 | 125.06 | 127.59 | 125.24 | 126.69 | 29,381 | +1.63(+1.30%) |
May 24, 2007 | 128.95 | 130.48 | 124.16 | 125.06 | 48,626 | -4.43(-3.42%) |
May 23, 2007 | 128.40 | 129.94 | 126.33 | 129.49 | 50,807 | +1.08(+0.84%) |
May 22, 2007 | 126.60 | 129.40 | 124.79 | 128.40 | 35,512 | +1.17(+0.92%) |
May 21, 2007 | 124.25 | 128.22 | 124.25 | 127.23 | 23,350 | +2.53(+2.03%) |
May 18, 2007 | 126.14 | 126.23 | 124.34 | 124.70 | 16,987 | -1.45(-1.15%) |
May 17, 2007 | 126.96 | 127.86 | 125.69 | 126.14 | 23,915 | -0.99(-0.78%) |
May 16, 2007 | 125.60 | 127.14 | 124.16 | 127.14 | 34,074 | +1.54(+1.22%) |
May 15, 2007 | 126.33 | 128.95 | 125.42 | 125.60 | 36,165 | -0.81(-0.64%) |
May 14, 2007 | 129.13 | 129.40 | 126.05 | 126.42 | 25,375 | -2.71(-2.10%) |
May 11, 2007 | 126.87 | 129.40 | 126.33 | 129.13 | 25,420 | +3.16(+2.51%) |
May 10, 2007 | 129.40 | 129.40 | 125.87 | 125.96 | 21,380 | -3.34(-2.59%) |
May 09, 2007 | 128.31 | 129.67 | 127.50 | 129.31 | 23,328 | +0.09(+0.07%) |
May 08, 2007 | 128.40 | 129.22 | 126.78 | 129.22 | 18,437 | +0.45(+0.35%) |
May 07, 2007 | 128.49 | 129.31 | 128.68 | 128.76 | 33,111 | +0.27(+0.21%) |
May 04, 2007 | 129.22 | 129.22 | 127.14 | 128.49 | 31,551 | -0.72(-0.56%) |
May 03, 2007 | 129.40 | 129.67 | 128.04 | 129.22 | 18,193 | +0.27(+0.21%) |
May 02, 2007 | 128.58 | 130.39 | 128.49 | 128.95 | 29,160 | +0.18(+0.14%) |
May 01, 2007 | 129.13 | 129.22 | 126.05 | 128.76 | 62,559 | -0.09(-0.07%) |
Apr 30, 2007 | 130.75 | 132.02 | 128.85 | 128.85 | 51,039 | -2.35(-1.79%) |
Apr 27, 2007 | 129.04 | 131.29 | 127.59 | 131.21 | 32,469 | +2.17(+1.68%) |
Apr 26, 2007 | 128.40 | 131.02 | 128.13 | 129.04 | 41,411 | -0.18(-0.14%) |
Apr 25, 2007 | 126.51 | 129.22 | 125.51 | 129.22 | 74,102 | +3.25(+2.58%) |
Apr 24, 2007 | 126.69 | 127.41 | 124.25 | 125.96 | 38,025 | -0.45(-0.36%) |
Apr 23, 2007 | 126.69 | 128.31 | 125.78 | 126.42 | 35,446 | -0.81(-0.64%) |
Apr 20, 2007 | 128.13 | 128.13 | 126.33 | 127.23 | 43,503 | +0.27(+0.21%) |
Apr 19, 2007 | 125.69 | 127.23 | 124.43 | 126.96 | 36,697 | +0.90(+0.72%) |
Apr 18, 2007 | 125.60 | 127.23 | 125.60 | 126.05 | 138,820 | -0.63(-0.50%) |
Apr 17, 2007 | 125.06 | 127.32 | 124.25 | 126.69 | 67,362 | +1.63(+1.30%) |
Apr 16, 2007 | 123.70 | 125.33 | 123.07 | 125.06 | 105,531 | +2.17(+1.76%) |
Apr 13, 2007 | 121.99 | 123.80 | 120.99 | 122.89 | 120,814 | +7.23(+6.25%) |
Apr 12, 2007 | 114.58 | 115.93 | 113.77 | 115.66 | 98,139 | +0.45(+0.39%) |
Apr 11, 2007 | 115.39 | 116.39 | 114.67 | 115.21 | 23,162 | -0.54(-0.47%) |
Apr 10, 2007 | 115.48 | 117.02 | 115.21 | 115.75 | 39,142 | -0.45(-0.39%) |
Apr 09, 2007 | 116.02 | 116.48 | 114.94 | 116.20 | 48,339 | +0.09(+0.08%) |
Apr 05, 2007 | 117.56 | 118.10 | 115.93 | 116.11 | 25,453 | -1.90(-1.61%) |
Apr 04, 2007 | 118.92 | 119.19 | 116.48 | 118.01 | 29,791 | -1.17(-0.99%) |
Apr 03, 2007 | 116.57 | 119.37 | 116.11 | 119.19 | 54,270 | +3.07(+2.65%) |
Apr 02, 2007 | 116.20 | 116.93 | 114.40 | 116.11 | 40,039 | -0.18(-0.16%) |
Mar 30, 2007 | 114.76 | 116.48 | 114.31 | 116.30 | 39,009 | +1.90(+1.66%) |
Mar 29, 2007 | 114.76 | 114.94 | 113.04 | 114.40 | 42,883 | +0.27(+0.24%) |
Mar 28, 2007 | 114.58 | 115.48 | 113.22 | 114.13 | 32,381 | -1.08(-0.94%) |
Mar 27, 2007 | 115.66 | 116.30 | 114.04 | 115.21 | 50,087 | -0.99(-0.86%) |
Mar 26, 2007 | 114.94 | 116.84 | 114.31 | 116.20 | 79,414 | +0.90(+0.78%) |
Mar 23, 2007 | 113.86 | 115.39 | 112.95 | 115.30 | 58,254 | +1.08(+0.95%) |
Mar 22, 2007 | 113.86 | 114.31 | 112.86 | 114.22 | 39,585 | +0.72(+0.64%) |
Mar 21, 2007 | 110.78 | 113.58 | 110.24 | 113.49 | 60,789 | +2.62(+2.36%) |
Mar 20, 2007 | 107.71 | 110.96 | 107.71 | 110.87 | 94,155 | +1.99(+1.83%) |
Mar 19, 2007 | 111.05 | 111.87 | 107.89 | 108.89 | 76,703 | -1.72(-1.55%) |
Mar 16, 2007 | 105.99 | 111.33 | 106.08 | 110.60 | 230,474 | +4.70(+4.44%) |
Mar 15, 2007 | 96.69 | 105.99 | 96.69 | 105.90 | 119,199 | +9.58(+9.94%) |
Mar 14, 2007 | 96.96 | 97.95 | 93.16 | 96.33 | 134,769 | -1.72(-1.75%) |
Mar 13, 2007 | 103.01 | 101.84 | 96.78 | 98.04 | 90,425 | -4.97(-4.82%) |
Mar 12, 2007 | 103.19 | 104.91 | 101.66 | 103.01 | 67,506 | -0.99(-0.96%) |
Mar 09, 2007 | 107.89 | 108.98 | 103.55 | 104.01 | 53,983 | -2.80(-2.62%) |
Mar 08, 2007 | 106.08 | 109.79 | 104.91 | 106.81 | 56,639 | +1.54(+1.46%) |
Mar 07, 2007 | 105.72 | 105.99 | 101.84 | 105.27 | 74,644 | -0.36(-0.34%) |
Mar 06, 2007 | 100.93 | 106.08 | 100.93 | 105.63 | 49,733 | +5.96(+5.98%) |
Mar 05, 2007 | 103.19 | 106.08 | 96.78 | 99.67 | 90,945 | -4.88(-4.67%) |
Mar 02, 2007 | 108.34 | 108.61 | 104.46 | 104.55 | 74,954 | -4.07(-3.74%) |
Mar 01, 2007 | 102.83 | 108.98 | 102.11 | 108.61 | 76,924 | +3.52(+3.35%) |
Feb 28, 2007 | 107.08 | 107.71 | 104.82 | 105.09 | 109,139 | -2.53(-2.35%) |
Feb 27, 2007 | 108.61 | 109.70 | 105.45 | 107.62 | 74,987 | -3.07(-2.78%) |
Feb 26, 2007 | 113.13 | 113.58 | 110.33 | 110.69 | 63,725 | -2.62(-2.31%) |
Feb 23, 2007 | 114.31 | 114.85 | 112.95 | 113.31 | 49,279 | -1.36(-1.18%) |
Feb 22, 2007 | 115.12 | 118.55 | 114.49 | 114.67 | 65,060 | -0.72(-0.63%) |
Feb 21, 2007 | 114.58 | 115.66 | 113.95 | 115.39 | 114,163 | -0.09(-0.08%) |
Feb 20, 2007 | 115.21 | 116.57 | 114.13 | 115.48 | 71,789 | -0.63(-0.54%) |
Feb 16, 2007 | 116.39 | 116.48 | 114.76 | 116.11 | 41,621 | -0.27(-0.23%) |
Feb 15, 2007 | 117.02 | 119.37 | 115.93 | 116.39 | 50,342 | -0.63(-0.54%) |
Feb 14, 2007 | 114.76 | 117.92 | 113.50 | 117.02 | 138,286 | +2.26(+1.97%) |
Feb 13, 2007 | 115.21 | 115.57 | 114.22 | 114.76 | 76,727 | -0.45(-0.39%) |
Feb 12, 2007 | 115.84 | 116.20 | 114.76 | 115.21 | 92,360 | -0.90(-0.78%) |
Feb 09, 2007 | 118.73 | 119.01 | 115.66 | 116.11 | 97,785 | -3.07(-2.58%) |
Feb 08, 2007 | 121.99 | 121.99 | 116.39 | 119.19 | 81,229 | -3.25(-2.66%) |
Feb 07, 2007 | 121.27 | 123.43 | 118.01 | 122.44 | 32,735 | +0.81(+0.67%) |
Feb 06, 2007 | 121.08 | 122.80 | 120.81 | 121.63 | 47,044 | +0.54(+0.45%) |
Feb 05, 2007 | 124.43 | 124.52 | 120.63 | 121.08 | 103,462 | -4.43(-3.53%) |
Feb 02, 2007 | 128.85 | 128.85 | 124.88 | 125.51 | 47,498 | -3.34(-2.59%) |
Feb 01, 2007 | 127.41 | 130.03 | 127.41 | 128.85 | 38,689 | +1.63(+1.28%) |
Jan 31, 2007 | 125.60 | 128.85 | 123.52 | 127.23 | 103,904 | +1.63(+1.30%) |
Jan 30, 2007 | 124.43 | 128.76 | 123.89 | 125.60 | 113,045 | +1.17(+0.94%) |
Jan 29, 2007 | 129.22 | 130.21 | 121.17 | 124.43 | 191,176 | -4.43(-3.44%) |
Jan 26, 2007 | 149.28 | 149.28 | 127.14 | 128.85 | 291,816 | -20.42(-13.68%) |
Jan 25, 2007 | 151.35 | 152.62 | 149.10 | 149.28 | 27,080 | -1.45(-0.96%) |
Jan 24, 2007 | 150.72 | 151.45 | 149.55 | 150.72 | 21,148 | +0.45(+0.30%) |
Jan 23, 2007 | 147.65 | 150.27 | 147.65 | 150.27 | 27,312 | +2.17(+1.46%) |
Jan 22, 2007 | 148.92 | 149.00 | 145.93 | 148.10 | 24,733 | -0.45(-0.30%) |
Jan 19, 2007 | 149.10 | 149.55 | 148.19 | 148.55 | 18,968 | -0.54(-0.36%) |
Jan 18, 2007 | 150.36 | 150.99 | 146.93 | 149.10 | 30,842 | -1.26(-0.84%) |
Jan 17, 2007 | 150.63 | 152.35 | 149.19 | 150.36 | 27,323 | -0.63(-0.42%) |
Jan 16, 2007 | 152.89 | 153.16 | 150.18 | 150.99 | 33,266 | -0.09(-0.06%) |
Jan 12, 2007 | 148.65 | 151.35 | 148.19 | 151.08 | 62,814 | +2.71(+1.83%) |
Jan 11, 2007 | 144.76 | 148.37 | 144.76 | 148.37 | 96,545 | +3.70(+2.56%) |
Jan 10, 2007 | 143.40 | 145.03 | 142.86 | 144.67 | 31,429 | +0.54(+0.38%) |
Jan 09, 2007 | 143.31 | 145.12 | 142.77 | 144.13 | 45,483 | +1.36(+0.95%) |
Jan 08, 2007 | 142.77 | 143.34 | 140.69 | 142.77 | 87,570 | +0.90(+0.64%) |
Jan 05, 2007 | 142.14 | 143.49 | 140.33 | 141.87 | 25,154 | -0.63(-0.44%) |
Jan 04, 2007 | 141.87 | 142.68 | 139.16 | 142.50 | 21,303 | +0.81(+0.57%) |
Jan 03, 2007 | 143.68 | 145.03 | 139.07 | 141.69 | 35,490 | -1.63(-1.13%) |
Dec 29, 2006 | 144.76 | 145.21 | 142.95 | 143.31 | 15,194 | -1.72(-1.18%) |
Dec 28, 2006 | 145.57 | 145.84 | 144.85 | 145.03 | 23,981 | -0.45(-0.31%) |
Dec 27, 2006 | 143.68 | 145.48 | 143.49 | 145.48 | 17,883 | +1.90(+1.32%) |
Dec 26, 2006 | 142.05 | 143.68 | 141.96 | 143.58 | 16,788 | +1.72(+1.21%) |
Dec 22, 2006 | 141.60 | 142.77 | 140.42 | 141.87 | 10,646 | +0.09(+0.06%) |
Dec 21, 2006 | 141.05 | 142.41 | 140.42 | 141.78 | 29,083 | +1.08(+0.77%) |
Dec 20, 2006 | 138.43 | 141.15 | 138.07 | 140.69 | 27,710 | +2.35(+1.70%) |
Dec 19, 2006 | 139.16 | 140.42 | 135.54 | 138.34 | 59,804 | -1.63(-1.16%) |
Dec 18, 2006 | 139.88 | 141.24 | 139.25 | 139.97 | 27,035 | +0.18(+0.13%) |
Dec 15, 2006 | 140.24 | 140.87 | 139.16 | 139.79 | 95,627 | -0.18(-0.13%) |
Dec 14, 2006 | 137.44 | 140.96 | 137.44 | 139.97 | 48,848 | +2.17(+1.57%) |
Dec 13, 2006 | 137.35 | 138.34 | 136.26 | 137.80 | 23,461 | +1.72(+1.26%) |
Dec 12, 2006 | 138.52 | 138.89 | 135.54 | 136.08 | 105,520 | -2.44(-1.76%) |
Dec 11, 2006 | 137.35 | 139.97 | 136.90 | 138.52 | 23,516 | +1.90(+1.39%) |
Dec 08, 2006 | 136.99 | 138.07 | 136.08 | 136.63 | 16,566 | -0.99(-0.72%) |
Dec 07, 2006 | 140.33 | 140.42 | 137.44 | 137.62 | 20,871 | -2.26(-1.62%) |
Dec 06, 2006 | 139.43 | 140.51 | 139.16 | 139.88 | 22,210 | +0.27(+0.19%) |
Dec 05, 2006 | 139.79 | 140.87 | 139.07 | 139.61 | 49,711 | +0.63(+0.45%) |
Dec 04, 2006 | 135.99 | 140.06 | 135.90 | 138.98 | 36,121 | +3.89(+2.88%) |
Dec 01, 2006 | 134.82 | 136.26 | 133.55 | 135.09 | 24,357 | -0.90(-0.66%) |
Nov 30, 2006 | 137.53 | 138.25 | 135.99 | 135.99 | 29,459 | -1.72(-1.25%) |
Nov 29, 2006 | 136.18 | 139.34 | 136.18 | 137.71 | 28,740 | +1.54(+1.13%) |
Nov 28, 2006 | 136.90 | 138.79 | 135.36 | 136.18 | 29,127 | -0.72(-0.53%) |
Nov 27, 2006 | 139.97 | 140.74 | 136.63 | 136.90 | 30,068 | -3.25(-2.32%) |
Nov 24, 2006 | 139.88 | 140.60 | 139.52 | 140.15 | 7,801 | -0.99(-0.70%) |
Nov 22, 2006 | 140.15 | 141.24 | 137.44 | 141.15 | 32,856 | +0.45(+0.32%) |
Nov 21, 2006 | 142.77 | 143.49 | 139.52 | 140.69 | 34,771 | -1.90(-1.33%) |
Nov 20, 2006 | 143.68 | 143.68 | 141.05 | 142.59 | 23,892 | -0.99(-0.69%) |
Nov 17, 2006 | 141.32 | 143.68 | 141.32 | 143.58 | 39,419 | +2.26(+1.60%) |
Nov 16, 2006 | 142.05 | 142.77 | 140.51 | 141.32 | 19,798 | -0.72(-0.51%) |
Nov 15, 2006 | 141.69 | 142.77 | 140.78 | 142.05 | 50,740 | +0.18(+0.13%) |
Nov 14, 2006 | 140.87 | 141.87 | 139.16 | 141.87 | 19,698 | +1.17(+0.83%) |
Nov 13, 2006 | 141.05 | 141.42 | 139.61 | 140.69 | 19,289 | -0.18(-0.13%) |
Nov 10, 2006 | 138.89 | 140.96 | 138.25 | 140.87 | 12,604 | +1.99(+1.43%) |
Nov 09, 2006 | 140.96 | 141.42 | 138.25 | 138.89 | 20,838 | -2.08(-1.47%) |
Nov 08, 2006 | 140.15 | 141.78 | 138.89 | 140.96 | 25,729 | +0.09(+0.06%) |
Nov 07, 2006 | 140.06 | 141.15 | 139.07 | 140.87 | 29,238 | +0.90(+0.65%) |
Nov 06, 2006 | 138.89 | 140.06 | 137.98 | 139.97 | 48,549 | +2.26(+1.64%) |
Nov 03, 2006 | 137.35 | 139.97 | 137.17 | 137.71 | 46,247 | +0.09(+0.07%) |
Nov 02, 2006 | 135.99 | 138.34 | 133.55 | 137.62 | 44,576 | +0.90(+0.66%) |
Nov 01, 2006 | 141.87 | 141.87 | 136.35 | 136.72 | 46,026 | -4.70(-3.32%) |
Oct 31, 2006 | 142.32 | 143.76 | 141.15 | 141.42 | 46,723 | -0.90(-0.63%) |
Oct 30, 2006 | 144.58 | 145.02 | 140.96 | 142.32 | 38,998 | -2.26(-1.56%) |
Oct 27, 2006 | 144.85 | 146.21 | 143.40 | 144.58 | 63,721 | -0.90(-0.62%) |
Oct 26, 2006 | 143.95 | 145.48 | 141.78 | 145.48 | 42,064 | +2.17(+1.51%) |
Oct 25, 2006 | 140.69 | 143.95 | 140.15 | 143.31 | 32,757 | +2.62(+1.86%) |
Oct 24, 2006 | 140.51 | 141.87 | 140.42 | 140.69 | 18,658 | -0.81(-0.57%) |
Oct 23, 2006 | 140.33 | 141.69 | 138.89 | 141.51 | 25,220 | +0.90(+0.64%) |
Oct 20, 2006 | 140.60 | 141.42 | 139.88 | 140.60 | 21,856 | +0.72(+0.52%) |
Oct 19, 2006 | 140.33 | 141.15 | 139.61 | 139.88 | 39,884 | -0.90(-0.64%) |
Oct 18, 2006 | 140.06 | 140.96 | 139.70 | 140.78 | 39,939 | +1.17(+0.84%) |
Oct 17, 2006 | 140.06 | 140.06 | 137.80 | 139.61 | 72,630 | +0.09(+0.06%) |
Oct 16, 2006 | 139.16 | 140.06 | 138.52 | 139.52 | 42,839 | +0.63(+0.46%) |
Oct 13, 2006 | 136.90 | 139.16 | 136.54 | 138.89 | 50,862 | +1.36(+0.99%) |
Oct 12, 2006 | 135.45 | 137.80 | 135.09 | 137.53 | 37,438 | +2.98(+2.22%) |
Oct 11, 2006 | 134.46 | 136.26 | 133.28 | 134.55 | 92,340 | +0.09(+0.07%) |
Oct 10, 2006 | 134.64 | 136.35 | 134.37 | 134.46 | 67,661 | +0.27(+0.20%) |
Oct 09, 2006 | 134.73 | 135.72 | 133.28 | 134.19 | 58,033 | -0.45(-0.34%) |
Oct 06, 2006 | 134.19 | 135.63 | 133.28 | 134.64 | 32,170 | +0.54(+0.40%) |
Oct 05, 2006 | 134.55 | 135.72 | 133.92 | 134.10 | 42,518 | -0.54(-0.40%) |
Oct 04, 2006 | 135.18 | 136.35 | 134.37 | 134.64 | 80,642 | -0.54(-0.40%) |
Oct 03, 2006 | 134.82 | 135.90 | 133.37 | 135.18 | 83,663 | -0.27(-0.20%) |