Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 181.76 | 182.82 | 181.06 | 182.38 | 6,690,592 | +0.04(+0.02%) |
Sep 27, 2007 | 182.38 | 182.95 | 181.19 | 182.34 | 5,208,649 | +0.53(+0.29%) |
Sep 26, 2007 | 181.41 | 182.82 | 180.44 | 181.81 | 7,258,763 | +0.75(+0.41%) |
Sep 25, 2007 | 179.52 | 182.12 | 178.68 | 181.06 | 6,032,132 | +1.10(+0.61%) |
Sep 24, 2007 | 181.72 | 182.12 | 179.60 | 179.96 | 6,579,662 | -1.76(-0.97%) |
Sep 21, 2007 | 183.31 | 183.83 | 181.41 | 181.72 | 8,707,526 | +0.04(+0.02%) |
Sep 20, 2007 | 182.82 | 182.82 | 180.84 | 181.68 | 7,362,749 | -2.33(-1.27%) |
Sep 19, 2007 | 183.61 | 185.33 | 183.44 | 184.01 | 10,095,511 | +0.40(+0.22%) |
Sep 18, 2007 | 177.80 | 183.92 | 177.09 | 183.61 | 11,667,387 | +6.61(+3.73%) |
Sep 17, 2007 | 176.56 | 177.75 | 176.39 | 177.01 | 5,496,666 | -0.75(-0.42%) |
Sep 14, 2007 | 178.46 | 178.99 | 175.95 | 177.75 | 8,138,680 | -0.71(-0.40%) |
Sep 13, 2007 | 176.26 | 179.74 | 175.95 | 178.46 | 10,186,567 | +2.69(+1.53%) |
Sep 12, 2007 | 173.53 | 177.31 | 173.17 | 175.77 | 9,551,856 | +1.76(+1.01%) |
Sep 11, 2007 | 172.69 | 175.07 | 172.03 | 174.01 | 7,689,036 | +1.36(+0.79%) |
Sep 10, 2007 | 170.93 | 174.14 | 169.65 | 172.65 | 8,629,013 | +1.94(+1.14%) |
Sep 07, 2007 | 171.41 | 171.81 | 170.09 | 170.71 | 10,196,239 | -2.86(-1.65%) |
Sep 06, 2007 | 170.97 | 173.79 | 169.65 | 173.57 | 8,943,042 | +2.86(+1.68%) |
Sep 05, 2007 | 170.79 | 171.68 | 169.38 | 170.71 | 8,518,442 | -1.28(-0.74%) |
Sep 04, 2007 | 171.10 | 173.13 | 169.65 | 171.98 | 7,540,761 | +0.75(+0.44%) |
Aug 31, 2007 | 170.93 | 172.20 | 169.56 | 171.24 | 8,479,058 | +2.07(+1.22%) |
Aug 30, 2007 | 168.81 | 170.57 | 168.50 | 169.16 | 5,251,488 | -1.37(-0.80%) |
Aug 29, 2007 | 168.46 | 170.71 | 168.06 | 170.53 | 9,408,900 | +2.91(+1.73%) |
Aug 28, 2007 | 171.06 | 171.46 | 167.62 | 167.62 | 8,511,904 | -4.19(-2.44%) |
Aug 27, 2007 | 172.95 | 172.95 | 171.37 | 171.81 | 5,219,160 | -1.81(-1.04%) |
Aug 24, 2007 | 171.98 | 173.88 | 171.72 | 173.61 | 7,903,971 | +1.28(+0.74%) |
Aug 23, 2007 | 172.42 | 173.66 | 170.05 | 172.34 | 7,516,779 | -0.09(-0.05%) |
Aug 22, 2007 | 170.27 | 173.04 | 169.60 | 172.42 | 8,740,731 | +3.48(+2.06%) |
Aug 21, 2007 | 167.53 | 170.79 | 167.32 | 168.94 | 7,985,586 | +0.57(+0.34%) |
Aug 20, 2007 | 169.56 | 169.60 | 166.30 | 168.37 | 9,143,617 | -1.01(-0.60%) |
Aug 17, 2007 | 167.89 | 170.22 | 166.17 | 169.38 | 14,160,419 | +5.51(+3.36%) |
Aug 16, 2007 | 160.84 | 164.28 | 159.47 | 163.88 | 14,911,330 | +1.32(+0.81%) |
Aug 15, 2007 | 165.55 | 167.09 | 161.76 | 162.56 | 12,321,081 | -3.44(-2.07%) |
Aug 14, 2007 | 168.15 | 168.24 | 165.24 | 165.99 | 10,022,826 | -2.16(-1.28%) |
Aug 13, 2007 | 169.91 | 170.93 | 167.40 | 168.15 | 9,531,466 | -0.26(-0.16%) |
Aug 10, 2007 | 169.60 | 170.18 | 163.83 | 168.42 | 19,350,178 | -3.13(-1.82%) |
Aug 09, 2007 | 174.76 | 176.79 | 171.24 | 171.54 | 13,612,754 | -6.70(-3.76%) |
Aug 08, 2007 | 174.01 | 178.24 | 173.83 | 178.24 | 10,552,685 | +4.32(+2.48%) |
Aug 07, 2007 | 171.32 | 175.02 | 170.66 | 173.92 | 10,611,346 | +1.67(+0.97%) |
Aug 06, 2007 | 168.42 | 172.82 | 167.45 | 172.25 | 11,950,058 | +3.17(+1.88%) |
Aug 03, 2007 | 170.75 | 171.94 | 168.50 | 169.08 | 10,788,522 | -2.86(-1.67%) |
Aug 02, 2007 | 171.81 | 172.60 | 170.22 | 171.94 | 8,408,847 | +0.35(+0.21%) |
Aug 01, 2007 | 170.05 | 173.09 | 169.38 | 171.59 | 12,159,598 | +0.84(+0.49%) |
Jul 31, 2007 | 174.19 | 175.11 | 170.62 | 170.75 | 9,710,222 | -2.25(-1.30%) |
Jul 30, 2007 | 171.94 | 173.75 | 170.27 | 173.00 | 9,098,775 | +2.11(+1.24%) |
Jul 27, 2007 | 174.50 | 175.08 | 170.88 | 170.88 | 10,918,853 | -3.26(-1.87%) |
Jul 26, 2007 | 176.26 | 179.03 | 173.35 | 174.14 | 14,256,782 | -3.92(-2.20%) |
Jul 25, 2007 | 178.72 | 179.38 | 175.95 | 178.06 | 9,561,898 | +0.88(+0.50%) |
Jul 24, 2007 | 178.99 | 180.53 | 176.87 | 177.18 | 10,455,339 | -2.64(-1.47%) |
Jul 23, 2007 | 177.53 | 180.44 | 177.53 | 179.82 | 7,589,510 | +3.08(+1.74%) |
Jul 20, 2007 | 178.15 | 179.82 | 176.21 | 176.74 | 11,185,270 | -2.60(-1.45%) |
Jul 19, 2007 | 178.77 | 179.69 | 178.33 | 179.34 | 6,757,039 | +1.15(+0.64%) |
Jul 18, 2007 | 177.62 | 179.65 | 175.91 | 178.19 | 11,308,583 | -1.15(-0.64%) |
Jul 17, 2007 | 176.26 | 180.40 | 176.21 | 179.34 | 13,180,236 | +2.60(+1.47%) |
Jul 16, 2007 | 174.45 | 177.09 | 174.19 | 176.74 | 9,175,715 | +2.73(+1.57%) |
Jul 13, 2007 | 174.58 | 176.96 | 174.01 | 174.01 | 17,258,700 | +2.20(+1.28%) |
Jul 12, 2007 | 169.34 | 171.81 | 168.28 | 171.81 | 10,221,764 | +3.53(+2.09%) |
Jul 11, 2007 | 166.52 | 168.46 | 166.21 | 168.28 | 7,551,667 | +1.32(+0.79%) |
Jul 10, 2007 | 169.65 | 169.56 | 166.92 | 166.96 | 8,955,944 | -3.17(-1.86%) |
Jul 09, 2007 | 169.87 | 170.40 | 169.03 | 170.13 | 6,962,697 | +0.62(+0.36%) |
Jul 06, 2007 | 169.78 | 170.05 | 169.03 | 169.52 | 6,768,308 | -0.26(-0.16%) |
Jul 05, 2007 | 170.27 | 170.35 | 169.05 | 169.78 | 5,891,926 | -0.70(-0.41%) |
Jul 03, 2007 | 168.81 | 170.88 | 168.99 | 170.49 | 4,958,063 | +1.94(+1.15%) |
Jul 02, 2007 | 168.64 | 169.78 | 167.49 | 168.55 | 6,728,945 | -0.09(-0.05%) |
Jun 29, 2007 | 168.46 | 170.49 | 167.40 | 168.64 | 10,143,515 | +0.70(+0.42%) |
Jun 28, 2007 | 167.93 | 169.08 | 166.43 | 167.93 | 7,750,210 | +0.26(+0.16%) |
Jun 27, 2007 | 166.74 | 167.80 | 165.82 | 167.67 | 9,402,825 | +0.18(+0.11%) |
Jun 26, 2007 | 168.33 | 168.81 | 166.83 | 167.49 | 10,129,956 | -0.84(-0.50%) |
Jun 25, 2007 | 168.72 | 170.02 | 167.09 | 168.33 | 11,176,799 | -0.13(-0.08%) |
Jun 22, 2007 | 170.57 | 172.47 | 168.46 | 168.46 | 15,489,049 | -2.47(-1.44%) |
Jun 21, 2007 | 171.06 | 171.59 | 169.60 | 170.93 | 10,077,553 | -1.19(-0.69%) |
Jun 20, 2007 | 173.79 | 175.20 | 171.63 | 172.12 | 13,660,356 | -0.97(-0.56%) |
Jun 19, 2007 | 167.18 | 174.45 | 167.01 | 173.09 | 17,642,288 | +5.37(+3.20%) |
Jun 18, 2007 | 168.19 | 168.19 | 167.23 | 167.71 | 5,791,877 | -0.22(-0.13%) |
Jun 15, 2007 | 167.23 | 168.11 | 167.23 | 167.93 | 10,805,878 | +1.41(+0.85%) |
Jun 14, 2007 | 165.64 | 167.31 | 165.64 | 166.52 | 7,881,349 | +0.70(+0.43%) |
Jun 13, 2007 | 164.10 | 165.91 | 163.44 | 165.82 | 7,569,113 | +2.60(+1.59%) |
Jun 12, 2007 | 164.54 | 165.16 | 163.22 | 163.22 | 7,278,714 | -1.81(-1.09%) |
Jun 11, 2007 | 163.31 | 165.73 | 163.22 | 165.02 | 5,861,452 | +0.62(+0.37%) |
Jun 08, 2007 | 162.07 | 164.50 | 161.46 | 164.41 | 6,810,936 | +2.47(+1.52%) |
Jun 07, 2007 | 163.92 | 164.63 | 161.81 | 161.94 | 8,939,089 | -2.34(-1.42%) |
Jun 06, 2007 | 164.36 | 164.76 | 163.53 | 164.28 | 7,738,803 | -0.48(-0.29%) |
Jun 05, 2007 | 166.56 | 166.56 | 164.63 | 164.76 | 9,225,244 | -1.81(-1.08%) |
Jun 04, 2007 | 165.91 | 167.49 | 165.99 | 166.56 | 7,924,820 | +1.59(+0.96%) |
Jun 01, 2007 | 165.99 | 166.30 | 164.05 | 164.98 | 7,515,707 | -0.57(-0.35%) |
May 31, 2007 | 166.43 | 166.48 | 165.24 | 165.55 | 8,409,347 | -0.66(-0.40%) |
May 30, 2007 | 163.66 | 166.30 | 163.70 | 166.21 | 6,129,744 | +1.45(+0.88%) |
May 29, 2007 | 166.21 | 166.04 | 163.61 | 164.76 | 6,627,906 | -0.71(-0.43%) |
May 25, 2007 | 165.16 | 165.77 | 164.41 | 165.46 | 5,422,705 | +0.79(+0.48%) |
May 24, 2007 | 165.68 | 166.56 | 164.23 | 164.67 | 6,977,843 | -0.97(-0.59%) |
May 23, 2007 | 165.20 | 166.52 | 164.50 | 165.64 | 7,781,109 | +1.14(+0.70%) |
May 22, 2007 | 163.88 | 165.46 | 163.48 | 164.50 | 6,936,943 | +1.06(+0.65%) |
May 21, 2007 | 164.10 | 164.98 | 163.00 | 163.44 | 9,215,521 | +0.62(+0.38%) |
May 18, 2007 | 162.69 | 164.19 | 161.68 | 162.82 | 9,417,840 | +1.90(+1.18%) |
May 17, 2007 | 161.85 | 162.25 | 160.57 | 160.93 | 5,532,003 | -1.32(-0.81%) |
May 16, 2007 | 161.54 | 162.51 | 160.88 | 162.25 | 5,960,269 | +0.84(+0.52%) |
May 15, 2007 | 161.46 | 163.88 | 161.28 | 161.41 | 6,295,995 | +0.18(+0.11%) |
May 14, 2007 | 163.00 | 163.00 | 160.79 | 161.24 | 6,291,768 | -1.63(-1.00%) |
May 11, 2007 | 162.12 | 163.17 | 162.12 | 162.87 | 4,687,800 | +0.84(+0.52%) |
May 10, 2007 | 163.61 | 163.44 | 161.68 | 162.03 | 6,206,830 | -2.11(-1.29%) |
May 09, 2007 | 162.87 | 164.45 | 162.38 | 164.14 | 6,679,928 | +0.79(+0.49%) |
May 08, 2007 | 163.48 | 163.83 | 162.78 | 163.35 | 6,048,897 | -0.71(-0.43%) |
May 07, 2007 | 164.01 | 164.89 | 163.66 | 164.05 | 4,716,380 | +0.40(+0.24%) |
May 04, 2007 | 164.63 | 164.94 | 163.26 | 163.66 | 6,819,618 | -0.84(-0.51%) |
May 03, 2007 | 164.67 | 164.85 | 163.57 | 164.50 | 6,401,676 | +0.13(+0.08%) |
May 02, 2007 | 163.53 | 165.46 | 163.53 | 164.36 | 9,138,868 | +0.93(+0.57%) |
May 01, 2007 | 162.20 | 163.79 | 161.76 | 163.44 | 9,979,427 | +1.06(+0.65%) |
Apr 30, 2007 | 162.56 | 164.05 | 161.28 | 162.38 | 11,395,004 | +0.09(+0.05%) |
Apr 27, 2007 | 159.03 | 163.97 | 158.68 | 162.29 | 20,819,432 | +4.41(+2.79%) |
Apr 26, 2007 | 156.21 | 157.93 | 156.21 | 157.89 | 10,479,363 | +1.89(+1.21%) |
Apr 25, 2007 | 154.10 | 156.17 | 153.79 | 155.99 | 10,220,623 | +2.86(+1.87%) |
Apr 24, 2007 | 153.31 | 153.92 | 152.20 | 153.13 | 8,501,422 | -0.18(-0.11%) |
Apr 23, 2007 | 154.76 | 154.85 | 153.22 | 153.31 | 7,977,768 | -1.45(-0.94%) |
Apr 20, 2007 | 155.20 | 155.24 | 153.88 | 154.76 | 13,251,936 | +0.57(+0.37%) |
Apr 19, 2007 | 154.41 | 155.86 | 153.75 | 154.19 | 9,181,299 | -0.57(-0.37%) |
Apr 18, 2007 | 154.89 | 155.29 | 153.75 | 154.76 | 8,623,865 | -0.31(-0.20%) |
Apr 17, 2007 | 155.82 | 155.82 | 154.45 | 155.07 | 8,712,251 | -0.70(-0.45%) |
Apr 16, 2007 | 156.39 | 156.83 | 155.07 | 155.77 | 7,674,195 | -0.09(-0.06%) |
Apr 13, 2007 | 156.83 | 156.83 | 155.29 | 155.86 | 8,090,888 | +0.88(+0.57%) |
Apr 12, 2007 | 154.89 | 155.24 | 153.57 | 154.98 | 6,990,494 | +1.01(+0.66%) |
Apr 11, 2007 | 154.19 | 155.07 | 153.57 | 153.97 | 6,925,727 | +0.31(+0.20%) |
Apr 10, 2007 | 153.31 | 154.14 | 153.09 | 153.66 | 6,646,275 | +0.44(+0.29%) |
Apr 09, 2007 | 154.63 | 154.85 | 153.09 | 153.22 | 6,005,428 | -1.06(-0.69%) |
Apr 05, 2007 | 154.76 | 155.02 | 153.92 | 154.27 | 6,043,873 | -0.40(-0.26%) |
Apr 04, 2007 | 155.82 | 155.86 | 154.50 | 154.67 | 7,876,636 | -0.93(-0.59%) |
Apr 03, 2007 | 156.08 | 156.83 | 154.94 | 155.60 | 7,029,193 | +0.13(+0.08%) |
Apr 02, 2007 | 155.77 | 156.52 | 154.67 | 155.46 | 5,333,584 | -0.31(-0.20%) |
Mar 30, 2007 | 156.65 | 156.74 | 154.19 | 155.77 | 7,756,544 | -0.84(-0.53%) |
Mar 29, 2007 | 156.83 | 157.40 | 155.68 | 156.61 | 6,236,045 | +0.00(+0.00%) |
Mar 28, 2007 | 157.27 | 157.40 | 155.51 | 156.61 | 9,402,580 | -1.06(-0.67%) |
Mar 27, 2007 | 157.71 | 158.15 | 157.09 | 157.67 | 6,736,679 | -0.93(-0.58%) |
Mar 26, 2007 | 157.93 | 158.59 | 156.12 | 158.59 | 6,736,229 | +0.79(+0.50%) |
Mar 23, 2007 | 157.67 | 158.19 | 156.83 | 157.80 | 7,596,238 | +0.04(+0.03%) |
Mar 22, 2007 | 156.12 | 157.89 | 155.95 | 157.75 | 7,633,077 | +1.45(+0.93%) |
Mar 21, 2007 | 153.17 | 157.27 | 153.00 | 156.30 | 11,448,364 | +3.13(+2.04%) |
Mar 20, 2007 | 152.56 | 153.53 | 151.98 | 153.17 | 6,415,942 | +0.44(+0.29%) |
Mar 19, 2007 | 151.98 | 152.73 | 151.68 | 152.73 | 6,022,058 | +1.37(+0.90%) |
Mar 16, 2007 | 152.07 | 153.48 | 150.88 | 151.37 | 10,168,876 | -0.71(-0.46%) |
Mar 15, 2007 | 150.66 | 152.78 | 150.27 | 152.07 | 8,132,137 | +0.93(+0.61%) |
Mar 14, 2007 | 150.18 | 151.54 | 149.34 | 151.15 | 9,208,864 | +0.97(+0.65%) |
Mar 13, 2007 | 151.72 | 151.46 | 149.82 | 150.18 | 8,829,792 | -1.54(-1.02%) |
Mar 12, 2007 | 149.96 | 152.56 | 149.82 | 151.72 | 6,856,839 | +0.53(+0.35%) |
Mar 09, 2007 | 152.29 | 152.60 | 150.75 | 151.19 | 7,769,753 | -0.57(-0.38%) |
Mar 08, 2007 | 152.42 | 152.60 | 151.32 | 151.76 | 6,611,045 | +0.53(+0.35%) |
Mar 07, 2007 | 153.04 | 153.09 | 151.19 | 151.24 | 8,850,676 | -1.72(-1.12%) |
Mar 06, 2007 | 153.00 | 153.48 | 152.07 | 152.95 | 7,717,405 | +0.75(+0.49%) |
Mar 05, 2007 | 153.04 | 154.05 | 152.07 | 152.20 | 7,462,220 | -1.41(-0.92%) |
Mar 02, 2007 | 153.88 | 154.85 | 152.87 | 153.61 | 10,255,113 | -0.57(-0.37%) |
Mar 01, 2007 | 152.47 | 162.29 | 151.19 | 154.19 | 11,664,184 | +0.40(+0.26%) |
Feb 28, 2007 | 153.31 | 154.54 | 152.65 | 153.79 | 11,513,295 | +1.10(+0.72%) |
Feb 27, 2007 | 155.51 | 161.24 | 151.98 | 152.69 | 14,243,241 | -3.00(-1.92%) |
Feb 26, 2007 | 155.33 | 155.86 | 154.85 | 155.68 | 6,562,999 | +1.06(+0.68%) |
Feb 23, 2007 | 155.64 | 155.73 | 154.58 | 154.63 | 8,660,497 | -1.32(-0.85%) |
Feb 22, 2007 | 157.80 | 158.06 | 155.55 | 155.95 | 8,549,881 | -2.25(-1.42%) |
Feb 21, 2007 | 158.55 | 159.03 | 157.80 | 158.19 | 7,870,090 | -0.71(-0.44%) |
Feb 20, 2007 | 157.97 | 159.16 | 157.49 | 158.90 | 5,344,805 | +0.88(+0.56%) |
Feb 16, 2007 | 158.90 | 159.03 | 158.02 | 158.02 | 7,048,720 | -1.19(-0.75%) |
Feb 15, 2007 | 160.66 | 160.66 | 158.86 | 159.21 | 6,496,411 | -1.45(-0.91%) |
Feb 14, 2007 | 158.28 | 160.79 | 157.67 | 160.66 | 7,242,818 | +3.08(+1.96%) |
Feb 13, 2007 | 157.45 | 158.15 | 157.01 | 157.58 | 5,212,564 | +0.57(+0.36%) |
Feb 12, 2007 | 156.61 | 158.06 | 156.61 | 157.01 | 4,315,309 | +0.49(+0.31%) |
Feb 09, 2007 | 157.31 | 157.89 | 156.30 | 156.52 | 6,766,562 | -0.93(-0.59%) |
Feb 08, 2007 | 158.86 | 158.86 | 156.83 | 157.45 | 7,644,885 | -1.59(-1.00%) |
Feb 07, 2007 | 160.00 | 160.13 | 158.86 | 159.03 | 4,851,334 | -0.92(-0.58%) |
Feb 06, 2007 | 160.35 | 160.53 | 159.60 | 159.96 | 5,159,665 | -0.27(-0.17%) |
Feb 05, 2007 | 159.78 | 160.71 | 159.47 | 160.22 | 5,947,848 | +0.44(+0.28%) |
Feb 02, 2007 | 159.74 | 160.35 | 159.12 | 159.78 | 5,700,079 | +0.18(+0.11%) |
Feb 01, 2007 | 159.38 | 159.65 | 157.53 | 159.60 | 8,596,166 | +0.79(+0.50%) |
Jan 31, 2007 | 158.59 | 159.56 | 157.84 | 158.81 | 8,209,225 | +0.09(+0.06%) |
Jan 30, 2007 | 159.47 | 160.09 | 157.53 | 158.72 | 9,794,874 | -0.71(-0.44%) |
Jan 29, 2007 | 158.90 | 160.13 | 158.72 | 159.43 | 5,663,033 | +0.53(+0.33%) |
Jan 26, 2007 | 160.57 | 161.01 | 158.64 | 158.90 | 5,884,651 | -1.19(-0.74%) |
Jan 25, 2007 | 161.46 | 161.68 | 159.74 | 160.09 | 5,864,154 | -1.32(-0.82%) |
Jan 24, 2007 | 161.68 | 161.90 | 160.88 | 161.41 | 4,871,037 | +0.40(+0.25%) |
Jan 23, 2007 | 161.59 | 161.85 | 160.27 | 161.01 | 7,975,667 | -0.88(-0.54%) |
Jan 22, 2007 | 163.57 | 164.45 | 161.19 | 161.90 | 9,394,246 | -0.88(-0.54%) |
Jan 19, 2007 | 163.66 | 165.20 | 162.34 | 162.78 | 14,279,743 | -4.62(-2.76%) |
Jan 18, 2007 | 167.45 | 168.15 | 164.14 | 167.40 | 9,445,502 | +0.09(+0.05%) |
Jan 17, 2007 | 168.19 | 168.64 | 166.74 | 167.31 | 6,914,996 | -0.57(-0.34%) |
Jan 16, 2007 | 167.40 | 168.50 | 167.09 | 167.89 | 7,063,770 | +0.97(+0.58%) |
Jan 12, 2007 | 166.70 | 167.40 | 165.95 | 166.92 | 5,889,237 | -0.13(-0.08%) |
Jan 11, 2007 | 165.20 | 167.23 | 164.85 | 167.05 | 6,998,826 | +1.59(+0.96%) |
Jan 10, 2007 | 164.67 | 165.68 | 164.50 | 165.46 | 5,447,181 | +0.04(+0.03%) |
Jan 09, 2007 | 166.43 | 167.36 | 164.58 | 165.42 | 5,583,561 | +0.00(+0.00%) |
Jan 08, 2007 | 164.98 | 165.95 | 164.10 | 165.42 | 5,383,417 | -0.04(-0.03%) |
Jan 05, 2007 | 165.51 | 166.34 | 164.36 | 165.46 | 6,135,121 | -0.84(-0.50%) |
Jan 04, 2007 | 167.27 | 167.40 | 164.98 | 166.30 | 7,102,496 | -0.97(-0.58%) |
Jan 03, 2007 | 164.80 | 168.06 | 164.67 | 167.27 | 9,811,672 | +3.35(+2.04%) |
Dec 29, 2006 | 165.11 | 165.29 | 163.70 | 163.92 | 5,736,490 | -1.19(-0.72%) |
Dec 28, 2006 | 166.34 | 166.34 | 164.98 | 165.11 | 3,828,095 | -1.37(-0.82%) |
Dec 27, 2006 | 166.48 | 167.53 | 165.51 | 166.48 | 3,636,009 | +0.35(+0.21%) |
Dec 26, 2006 | 165.64 | 166.26 | 164.89 | 166.12 | 2,723,386 | +0.62(+0.37%) |
Dec 22, 2006 | 166.92 | 166.96 | 165.24 | 165.51 | 3,536,379 | -0.88(-0.53%) |
Dec 21, 2006 | 167.62 | 167.67 | 165.77 | 166.39 | 5,640,220 | -1.67(-1.00%) |
Dec 20, 2006 | 167.97 | 169.56 | 167.45 | 168.06 | 8,374,071 | +0.62(+0.37%) |
Dec 19, 2006 | 166.30 | 167.71 | 166.30 | 167.45 | 7,121,314 | +0.04(+0.03%) |
Dec 18, 2006 | 164.98 | 167.97 | 164.80 | 167.40 | 11,362,841 | +2.82(+1.71%) |
Dec 15, 2006 | 159.82 | 165.24 | 159.52 | 164.58 | 20,062,882 | +5.07(+3.18%) |
Dec 14, 2006 | 156.34 | 160.04 | 155.77 | 159.52 | 9,813,397 | +3.13(+2.00%) |
Dec 13, 2006 | 157.93 | 158.24 | 155.95 | 156.39 | 10,255,385 | -0.62(-0.39%) |
Dec 12, 2006 | 155.11 | 158.24 | 154.50 | 157.01 | 11,302,073 | +1.85(+1.19%) |
Dec 11, 2006 | 155.24 | 156.48 | 154.41 | 155.16 | 6,826,239 | -0.22(-0.14%) |
Dec 08, 2006 | 154.85 | 155.77 | 154.19 | 155.38 | 5,076,084 | +0.49(+0.31%) |
Dec 07, 2006 | 154.89 | 155.90 | 154.58 | 154.89 | 5,813,624 | +0.22(+0.14%) |
Dec 06, 2006 | 155.73 | 156.17 | 154.50 | 154.67 | 9,151,948 | -0.71(-0.45%) |
Dec 05, 2006 | 155.99 | 156.39 | 154.76 | 155.38 | 6,865,079 | -0.53(-0.34%) |
Dec 04, 2006 | 156.08 | 156.39 | 155.38 | 155.90 | 4,272,443 | +0.48(+0.31%) |
Dec 01, 2006 | 154.80 | 155.95 | 154.01 | 155.42 | 5,446,500 | +0.00(+0.00%) |
Nov 30, 2006 | 155.99 | 156.39 | 154.89 | 155.42 | 5,328,642 | -0.31(-0.20%) |
Nov 29, 2006 | 155.29 | 156.12 | 155.02 | 155.73 | 4,121,308 | +0.66(+0.43%) |
Nov 28, 2006 | 155.51 | 155.77 | 154.41 | 155.07 | 5,671,296 | -1.10(-0.71%) |
Nov 27, 2006 | 156.70 | 157.49 | 155.42 | 156.17 | 5,586,717 | -1.06(-0.67%) |
Nov 24, 2006 | 157.93 | 158.06 | 157.23 | 157.23 | 1,648,391 | -1.32(-0.83%) |
Nov 22, 2006 | 157.71 | 158.99 | 157.36 | 158.55 | 4,264,158 | +0.84(+0.53%) |
Nov 21, 2006 | 158.50 | 158.59 | 157.36 | 157.71 | 5,701,010 | -0.79(-0.50%) |
Nov 20, 2006 | 159.34 | 159.82 | 158.28 | 158.50 | 4,552,128 | -1.19(-0.74%) |
Nov 17, 2006 | 157.93 | 159.78 | 157.62 | 159.69 | 6,936,810 | +1.28(+0.81%) |
Nov 16, 2006 | 158.02 | 159.16 | 158.02 | 158.41 | 5,198,187 | +0.75(+0.47%) |
Nov 15, 2006 | 156.43 | 158.24 | 156.34 | 157.67 | 5,396,242 | +0.88(+0.56%) |
Nov 14, 2006 | 156.21 | 157.49 | 154.98 | 156.78 | 6,473,280 | +1.01(+0.65%) |
Nov 13, 2006 | 155.42 | 157.09 | 155.42 | 155.77 | 4,728,142 | +0.84(+0.54%) |
Nov 10, 2006 | 155.51 | 155.55 | 154.72 | 154.94 | 4,083,286 | -0.53(-0.34%) |
Nov 09, 2006 | 156.43 | 157.09 | 155.29 | 155.46 | 4,249,766 | -1.28(-0.81%) |
Nov 08, 2006 | 156.17 | 157.49 | 155.95 | 156.74 | 4,061,358 | +0.18(+0.11%) |
Nov 07, 2006 | 155.73 | 157.05 | 155.38 | 156.56 | 5,541,203 | +1.19(+0.77%) |
Nov 06, 2006 | 154.27 | 155.99 | 153.75 | 155.38 | 6,088,791 | +2.20(+1.44%) |
Nov 03, 2006 | 153.22 | 154.19 | 152.82 | 153.17 | 4,330,646 | +0.26(+0.17%) |
Nov 02, 2006 | 153.66 | 153.79 | 152.51 | 152.91 | 5,314,296 | -0.84(-0.54%) |
Nov 01, 2006 | 155.07 | 155.07 | 153.53 | 153.75 | 5,505,065 | -0.92(-0.60%) |
Oct 31, 2006 | 155.42 | 155.73 | 153.83 | 154.67 | 6,044,503 | -0.40(-0.26%) |
Oct 30, 2006 | 155.16 | 155.99 | 154.67 | 155.07 | 3,740,269 | -0.04(-0.03%) |
Oct 27, 2006 | 156.21 | 156.39 | 154.94 | 155.11 | 6,733,079 | -1.67(-1.07%) |
Oct 26, 2006 | 157.49 | 157.67 | 156.04 | 156.78 | 4,536,828 | -0.09(-0.06%) |
Oct 25, 2006 | 156.61 | 157.05 | 155.73 | 156.87 | 5,017,065 | +0.84(+0.54%) |
Oct 24, 2006 | 156.17 | 156.74 | 155.68 | 156.04 | 4,956,774 | -0.48(-0.31%) |
Oct 23, 2006 | 155.42 | 157.23 | 155.38 | 156.52 | 5,921,834 | +0.26(+0.17%) |
Oct 20, 2006 | 155.42 | 156.74 | 155.33 | 156.26 | 6,198,499 | +0.84(+0.54%) |
Oct 19, 2006 | 155.95 | 156.34 | 154.80 | 155.42 | 5,948,869 | -1.23(-0.79%) |
Oct 18, 2006 | 157.80 | 157.89 | 156.21 | 156.65 | 6,249,097 | +0.00(+0.00%) |
Oct 17, 2006 | 155.73 | 156.83 | 155.24 | 156.65 | 5,658,175 | +0.00(+0.00%) |
Oct 16, 2006 | 157.40 | 157.40 | 155.68 | 156.65 | 7,213,793 | -1.85(-1.17%) |
Oct 13, 2006 | 158.28 | 159.08 | 156.26 | 158.50 | 9,665,372 | -1.06(-0.66%) |
Oct 12, 2006 | 159.69 | 160.00 | 159.03 | 159.56 | 5,304,331 | +0.22(+0.14%) |
Oct 11, 2006 | 159.47 | 160.35 | 158.72 | 159.34 | 4,419,856 | -0.57(-0.36%) |
Oct 10, 2006 | 159.03 | 160.18 | 158.86 | 159.91 | 5,323,603 | +0.62(+0.39%) |
Oct 09, 2006 | 159.21 | 159.65 | 157.97 | 159.30 | 4,169,454 | +0.09(+0.06%) |
Oct 06, 2006 | 158.94 | 159.91 | 158.06 | 159.21 | 4,273,056 | -0.66(-0.41%) |
Oct 05, 2006 | 158.64 | 160.71 | 158.33 | 159.87 | 5,678,969 | +0.84(+0.53%) |
Oct 04, 2006 | 157.14 | 159.12 | 156.65 | 159.03 | 7,211,228 | +1.72(+1.09%) |
Oct 03, 2006 | 156.43 | 158.06 | 156.21 | 157.31 | 7,514,316 | +0.92(+0.59%) |