Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 156.98 | 159.68 | 154.94 | 158.04 | 20,349,262 | +4.50(+2.93%) |
Feb 27, 2007 | 164.31 | 164.81 | 152.48 | 153.53 | 24,026,358 | -14.10(-8.41%) |
Feb 26, 2007 | 170.76 | 171.35 | 166.58 | 167.63 | 7,088,641 | -1.96(-1.15%) |
Feb 23, 2007 | 171.68 | 172.18 | 168.85 | 169.59 | 7,030,703 | -1.93(-1.13%) |
Feb 22, 2007 | 173.12 | 174.49 | 170.77 | 171.53 | 5,455,388 | -0.92(-0.54%) |
Feb 21, 2007 | 173.07 | 173.51 | 170.89 | 172.45 | 6,670,832 | -0.80(-0.46%) |
Feb 20, 2007 | 171.03 | 173.82 | 169.18 | 173.25 | 7,947,679 | +3.33(+1.96%) |
Feb 16, 2007 | 169.17 | 170.38 | 168.43 | 169.92 | 3,981,180 | +0.08(+0.05%) |
Feb 15, 2007 | 170.72 | 171.43 | 169.52 | 169.84 | 4,630,455 | -0.45(-0.27%) |
Feb 14, 2007 | 167.40 | 171.63 | 166.69 | 170.30 | 9,825,546 | +3.81(+2.29%) |
Feb 13, 2007 | 166.05 | 167.09 | 164.87 | 166.48 | 5,134,518 | +1.10(+0.66%) |
Feb 12, 2007 | 167.44 | 167.63 | 164.40 | 165.39 | 6,873,796 | -1.68(-1.01%) |
Feb 09, 2007 | 169.02 | 171.75 | 164.96 | 167.07 | 11,628,860 | -0.49(-0.29%) |
Feb 08, 2007 | 166.14 | 168.58 | 164.35 | 167.56 | 6,907,767 | +0.27(+0.16%) |
Feb 07, 2007 | 168.44 | 169.08 | 166.93 | 167.28 | 4,623,433 | -0.86(-0.51%) |
Feb 06, 2007 | 167.08 | 169.09 | 166.62 | 168.14 | 4,855,007 | +1.65(+0.99%) |
Feb 05, 2007 | 167.09 | 167.41 | 165.68 | 166.50 | 3,824,287 | -0.69(-0.41%) |
Feb 02, 2007 | 165.28 | 167.56 | 165.28 | 167.19 | 4,502,540 | +1.12(+0.67%) |
Feb 01, 2007 | 167.19 | 167.56 | 164.29 | 166.07 | 7,320,617 | -0.12(-0.08%) |
Jan 31, 2007 | 163.17 | 166.66 | 162.38 | 166.19 | 9,236,272 | +2.65(+1.62%) |
Jan 30, 2007 | 165.35 | 166.31 | 163.22 | 163.54 | 7,661,084 | -1.77(-1.07%) |
Jan 29, 2007 | 167.56 | 168.48 | 164.60 | 165.31 | 7,520,021 | -1.93(-1.15%) |
Jan 26, 2007 | 168.07 | 168.34 | 164.97 | 167.24 | 9,520,952 | +0.34(+0.20%) |
Jan 25, 2007 | 158.23 | 172.73 | 166.47 | 166.91 | 10,026,099 | -5.51(-3.19%) |
Jan 24, 2007 | 167.25 | 172.47 | 166.87 | 172.41 | 8,153,594 | +5.84(+3.51%) |
Jan 23, 2007 | 166.71 | 167.18 | 165.01 | 166.57 | 8,034,105 | -0.26(-0.16%) |
Jan 22, 2007 | 165.35 | 167.05 | 164.19 | 166.83 | 6,358,322 | +2.10(+1.27%) |
Jan 19, 2007 | 163.78 | 165.63 | 163.59 | 164.73 | 6,811,385 | +0.48(+0.29%) |
Jan 18, 2007 | 167.44 | 168.27 | 163.79 | 164.25 | 8,327,465 | -2.78(-1.66%) |
Jan 17, 2007 | 166.22 | 167.70 | 165.17 | 167.03 | 6,773,980 | -0.28(-0.17%) |
Jan 16, 2007 | 156.67 | 168.52 | 156.67 | 167.31 | 7,463,723 | -0.31(-0.19%) |
Jan 12, 2007 | 165.21 | 167.81 | 164.81 | 167.63 | 8,449,635 | +1.65(+1.00%) |
Jan 11, 2007 | 163.20 | 166.98 | 162.62 | 165.97 | 11,539,627 | +2.95(+1.81%) |
Jan 10, 2007 | 159.33 | 163.28 | 157.84 | 163.02 | 10,241,205 | +3.16(+1.97%) |
Jan 09, 2007 | 159.44 | 160.50 | 158.23 | 159.86 | 9,123,931 | +0.27(+0.17%) |
Jan 08, 2007 | 155.92 | 159.76 | 155.18 | 159.59 | 10,022,525 | +3.67(+2.35%) |
Jan 05, 2007 | 155.44 | 156.67 | 155.02 | 155.92 | 7,522,829 | +0.16(+0.10%) |
Jan 04, 2007 | 156.84 | 157.19 | 155.16 | 155.77 | 8,270,019 | -1.47(-0.93%) |
Jan 03, 2007 | 157.14 | 159.27 | 154.96 | 157.23 | 8,291,465 | +1.07(+0.69%) |
Dec 29, 2006 | 157.40 | 158.55 | 156.13 | 156.16 | 3,526,585 | -1.14(-0.72%) |
Dec 28, 2006 | 158.49 | 158.61 | 156.48 | 157.29 | 3,058,204 | -0.90(-0.57%) |
Dec 27, 2006 | 156.56 | 158.46 | 156.45 | 158.19 | 3,685,904 | +1.64(+1.05%) |
Dec 26, 2006 | 155.81 | 157.14 | 155.33 | 156.56 | 3,287,990 | +1.39(+0.89%) |
Dec 22, 2006 | 155.96 | 156.00 | 153.27 | 155.17 | 4,468,838 | -0.01(-0.01%) |
Dec 21, 2006 | 158.52 | 158.77 | 154.87 | 155.18 | 5,951,217 | -2.56(-1.62%) |
Dec 20, 2006 | 158.07 | 160.04 | 157.64 | 157.74 | 5,536,452 | +0.10(+0.06%) |
Dec 19, 2006 | 158.22 | 158.76 | 157.00 | 157.64 | 6,211,514 | -1.57(-0.98%) |
Dec 18, 2006 | 157.06 | 159.48 | 156.38 | 159.21 | 7,683,552 | +2.66(+1.70%) |
Dec 15, 2006 | 157.15 | 158.19 | 156.51 | 156.54 | 6,959,214 | -0.23(-0.14%) |
Dec 14, 2006 | 156.04 | 157.29 | 154.81 | 156.77 | 6,487,003 | +1.43(+0.92%) |
Dec 13, 2006 | 156.79 | 158.06 | 155.10 | 155.34 | 7,433,596 | -1.32(-0.85%) |
Dec 12, 2006 | 156.83 | 159.68 | 155.44 | 156.67 | 11,426,138 | -1.97(-1.24%) |
Dec 11, 2006 | 160.97 | 160.97 | 158.11 | 158.64 | 7,539,297 | -2.02(-1.26%) |
Dec 08, 2006 | 156.85 | 160.79 | 156.67 | 160.66 | 6,342,875 | +3.84(+2.45%) |
Dec 07, 2006 | 161.91 | 161.91 | 156.67 | 156.82 | 6,686,406 | -3.76(-2.34%) |
Dec 06, 2006 | 158.23 | 160.62 | 157.45 | 160.58 | 5,279,474 | +2.66(+1.68%) |
Dec 05, 2006 | 156.43 | 158.43 | 155.26 | 157.93 | 4,765,518 | +1.22(+0.78%) |
Dec 04, 2006 | 153.26 | 156.73 | 153.06 | 156.71 | 5,437,261 | +4.35(+2.85%) |
Dec 01, 2006 | 150.50 | 153.87 | 150.02 | 152.36 | 6,154,323 | -0.23(-0.15%) |
Nov 30, 2006 | 153.52 | 153.89 | 151.32 | 152.59 | 5,205,559 | -1.11(-0.72%) |
Nov 29, 2006 | 155.09 | 156.24 | 151.23 | 153.71 | 7,551,042 | -0.71(-0.46%) |
Nov 28, 2006 | 151.18 | 154.70 | 150.01 | 154.41 | 7,487,212 | +3.14(+2.08%) |
Nov 27, 2006 | 157.72 | 158.31 | 151.27 | 151.27 | 8,078,530 | -6.65(-4.21%) |
Nov 24, 2006 | 157.06 | 159.29 | 156.00 | 157.92 | 2,526,248 | -0.54(-0.34%) |
Nov 22, 2006 | 156.67 | 158.60 | 156.66 | 158.46 | 3,909,180 | +1.98(+1.27%) |
Nov 21, 2006 | 155.88 | 156.58 | 155.33 | 156.48 | 4,401,179 | +1.81(+1.17%) |
Nov 20, 2006 | 153.03 | 155.19 | 152.77 | 154.67 | 4,269,945 | +1.89(+1.24%) |
Nov 17, 2006 | 153.52 | 154.32 | 152.66 | 152.78 | 4,336,966 | -1.32(-0.85%) |
Nov 16, 2006 | 151.97 | 154.16 | 151.97 | 154.10 | 6,107,216 | +2.83(+1.87%) |
Nov 15, 2006 | 149.12 | 152.22 | 148.71 | 151.27 | 6,499,002 | +2.15(+1.44%) |
Nov 14, 2006 | 147.58 | 149.57 | 145.23 | 149.12 | 6,003,557 | +2.06(+1.40%) |
Nov 13, 2006 | 146.99 | 148.68 | 146.66 | 147.06 | 4,318,328 | +0.53(+0.36%) |
Nov 10, 2006 | 145.28 | 146.54 | 144.60 | 146.53 | 4,238,030 | +1.79(+1.23%) |
Nov 09, 2006 | 147.58 | 148.05 | 144.75 | 144.75 | 5,729,983 | -3.12(-2.11%) |
Nov 08, 2006 | 146.99 | 148.77 | 146.09 | 147.87 | 5,093,347 | +0.07(+0.05%) |
Nov 07, 2006 | 148.99 | 149.95 | 147.71 | 147.80 | 4,720,710 | -1.03(-0.69%) |
Nov 06, 2006 | 147.02 | 150.16 | 147.02 | 148.83 | 5,922,111 | +2.25(+1.53%) |
Nov 03, 2006 | 147.97 | 148.01 | 145.15 | 146.59 | 5,302,836 | -0.20(-0.14%) |
Nov 02, 2006 | 144.53 | 147.10 | 143.12 | 146.79 | 7,903,509 | +1.87(+1.29%) |
Nov 01, 2006 | 149.62 | 150.56 | 144.72 | 144.92 | 9,870,610 | -3.75(-2.52%) |
Oct 31, 2006 | 148.83 | 149.63 | 147.96 | 148.67 | 5,806,324 | +0.03(+0.02%) |
Oct 30, 2006 | 147.27 | 149.26 | 146.25 | 148.64 | 6,836,023 | +0.85(+0.57%) |
Oct 27, 2006 | 150.41 | 151.36 | 147.57 | 147.79 | 7,280,660 | -3.69(-2.44%) |
Oct 26, 2006 | 148.19 | 151.65 | 147.49 | 151.48 | 7,317,553 | +3.74(+2.53%) |
Oct 25, 2006 | 147.77 | 148.59 | 146.61 | 147.75 | 6,669,428 | +0.60(+0.41%) |
Oct 24, 2006 | 144.54 | 147.46 | 144.45 | 147.14 | 7,041,809 | +2.46(+1.70%) |
Oct 23, 2006 | 141.18 | 144.81 | 141.16 | 144.68 | 5,994,621 | +3.37(+2.38%) |
Oct 20, 2006 | 140.78 | 141.54 | 84.76 | 141.31 | 5,370,112 | +0.27(+0.19%) |
Oct 19, 2006 | 141.98 | 143.06 | 140.92 | 141.04 | 7,099,128 | -2.29(-1.60%) |
Oct 18, 2006 | 144.19 | 144.64 | 142.45 | 143.33 | 7,821,680 | -0.08(-0.05%) |
Oct 17, 2006 | 144.31 | 144.69 | 142.68 | 143.41 | 7,490,021 | -1.68(-1.16%) |
Oct 16, 2006 | 143.99 | 145.29 | 143.42 | 145.09 | 5,998,834 | +1.07(+0.75%) |
Oct 13, 2006 | 141.95 | 144.10 | 141.51 | 144.02 | 6,591,428 | +1.83(+1.29%) |
Oct 12, 2006 | 140.43 | 142.50 | 139.91 | 142.18 | 7,345,766 | +1.99(+1.42%) |
Oct 11, 2006 | 138.88 | 140.19 | 138.46 | 140.19 | 7,168,447 | +0.09(+0.06%) |
Oct 10, 2006 | 138.69 | 140.88 | 138.49 | 140.11 | 8,373,167 | +1.10(+0.79%) |
Oct 09, 2006 | 137.40 | 139.03 | 137.33 | 139.00 | 5,087,858 | +1.41(+1.02%) |
Oct 06, 2006 | 136.55 | 137.87 | 136.14 | 137.59 | 6,253,003 | +0.12(+0.09%) |
Oct 05, 2006 | 138.27 | 138.27 | 136.84 | 137.47 | 7,339,638 | -0.83(-0.60%) |
Oct 04, 2006 | 135.76 | 138.38 | 135.76 | 138.31 | 10,301,332 | +1.85(+1.36%) |
Oct 03, 2006 | 133.51 | 136.61 | 133.25 | 136.46 | 7,434,234 | +2.75(+2.06%) |
Oct 02, 2006 | 132.00 | 134.30 | 132.00 | 133.71 | 5,289,814 | +1.19(+0.90%) |
Sep 29, 2006 | 133.21 | 134.07 | 132.46 | 132.52 | 5,609,856 | -0.65(-0.49%) |
Sep 28, 2006 | 132.34 | 133.17 | 131.44 | 133.17 | 5,634,622 | +0.78(+0.59%) |
Sep 27, 2006 | 132.33 | 133.09 | 131.01 | 132.38 | 6,619,513 | +0.25(+0.19%) |
Sep 26, 2006 | 131.55 | 133.10 | 130.83 | 132.13 | 7,781,212 | -0.01(-0.01%) |
Sep 25, 2006 | 131.52 | 132.71 | 130.82 | 132.14 | 6,102,110 | +0.92(+0.70%) |
Sep 22, 2006 | 130.78 | 131.86 | 129.85 | 131.22 | 6,516,492 | +0.29(+0.22%) |
Sep 21, 2006 | 131.21 | 132.92 | 129.92 | 130.94 | 10,279,886 | +0.43(+0.33%) |
Sep 20, 2006 | 128.96 | 130.94 | 128.65 | 130.50 | 8,175,040 | +2.51(+1.97%) |
Sep 19, 2006 | 127.75 | 128.64 | 127.14 | 127.99 | 6,193,259 | +0.13(+0.10%) |
Sep 18, 2006 | 129.06 | 129.09 | 126.90 | 127.86 | 7,319,085 | +0.40(+0.31%) |
Sep 15, 2006 | 127.29 | 128.27 | 126.52 | 127.46 | 8,738,401 | +0.15(+0.12%) |
Sep 14, 2006 | 125.14 | 127.83 | 124.96 | 127.31 | 7,017,171 | +1.30(+1.03%) |
Sep 13, 2006 | 123.53 | 127.10 | 122.83 | 126.01 | 9,709,632 | +2.01(+1.62%) |
Sep 12, 2006 | 121.22 | 125.14 | 121.19 | 123.99 | 13,588,685 | +5.71(+4.83%) |
Sep 11, 2006 | 116.91 | 118.46 | 116.83 | 118.28 | 4,001,095 | +0.94(+0.80%) |
Sep 08, 2006 | 118.28 | 118.28 | 115.56 | 117.34 | 4,183,903 | +0.96(+0.83%) |
Sep 07, 2006 | 117.58 | 118.03 | 116.21 | 116.38 | 4,553,987 | -1.65(-1.39%) |
Sep 06, 2006 | 118.01 | 118.63 | 117.44 | 118.03 | 3,781,521 | -0.48(-0.40%) |
Sep 05, 2006 | 117.31 | 118.68 | 116.76 | 118.50 | 4,565,348 | +1.68(+1.43%) |
Sep 01, 2006 | 116.48 | 117.05 | 115.25 | 116.83 | 4,408,200 | +0.38(+0.33%) |
Aug 31, 2006 | 115.20 | 116.52 | 115.20 | 116.44 | 3,618,245 | +1.25(+1.08%) |
Aug 30, 2006 | 115.31 | 115.75 | 114.70 | 115.20 | 3,750,627 | -0.02(-0.02%) |
Aug 29, 2006 | 117.19 | 117.34 | 114.10 | 115.22 | 6,305,854 | -1.91(-1.63%) |
Aug 28, 2006 | 116.13 | 117.92 | 115.84 | 117.13 | 5,299,134 | -0.42(-0.36%) |
Aug 25, 2006 | 118.04 | 118.61 | 117.31 | 117.56 | 3,161,097 | -1.04(-0.88%) |
Aug 24, 2006 | 120.28 | 120.32 | 118.09 | 118.60 | 3,957,435 | -1.02(-0.85%) |
Aug 23, 2006 | 120.17 | 121.22 | 119.19 | 119.61 | 3,601,521 | -1.14(-0.94%) |
Aug 22, 2006 | 120.92 | 121.42 | 119.89 | 120.75 | 4,719,050 | +0.25(+0.21%) |
Aug 21, 2006 | 119.98 | 120.83 | 118.78 | 120.50 | 4,763,220 | -0.66(-0.55%) |
Aug 18, 2006 | 120.99 | 121.22 | 119.85 | 121.17 | 3,500,543 | +0.18(+0.15%) |
Aug 17, 2006 | 120.56 | 122.88 | 120.52 | 120.99 | 4,296,626 | -0.42(-0.35%) |
Aug 16, 2006 | 120.59 | 121.46 | 119.63 | 121.41 | 4,549,646 | +1.83(+1.53%) |
Aug 15, 2006 | 119.36 | 120.63 | 118.45 | 119.58 | 6,264,237 | +1.79(+1.52%) |
Aug 14, 2006 | 119.44 | 119.86 | 117.05 | 117.79 | 3,971,350 | -0.58(-0.49%) |
Aug 11, 2006 | 119.34 | 119.75 | 117.49 | 118.37 | 3,289,139 | -0.41(-0.34%) |
Aug 10, 2006 | 117.11 | 119.16 | 116.33 | 118.78 | 4,828,199 | +1.27(+1.08%) |
Aug 09, 2006 | 120.05 | 120.44 | 117.19 | 117.51 | 5,405,601 | -1.13(-0.95%) |
Aug 08, 2006 | 119.58 | 121.73 | 117.88 | 118.64 | 7,914,998 | -0.94(-0.79%) |
Aug 07, 2006 | 119.16 | 121.30 | 118.88 | 119.58 | 3,867,818 | -0.27(-0.22%) |
Aug 04, 2006 | 120.63 | 122.43 | 119.20 | 119.84 | 6,245,471 | +0.70(+0.59%) |
Aug 03, 2006 | 116.52 | 119.97 | 116.30 | 119.14 | 4,928,922 | +1.72(+1.47%) |
Aug 02, 2006 | 117.70 | 117.89 | 115.57 | 117.42 | 7,837,382 | -1.06(-0.90%) |
Aug 01, 2006 | 118.78 | 118.86 | 117.18 | 118.49 | 4,427,987 | -1.17(-0.98%) |
Jul 31, 2006 | 118.75 | 120.42 | 118.02 | 119.66 | 5,582,282 | +0.81(+0.68%) |
Jul 28, 2006 | 117.23 | 119.34 | 116.98 | 118.85 | 6,066,621 | +2.71(+2.33%) |
Jul 27, 2006 | 116.48 | 117.21 | 115.61 | 116.14 | 5,216,027 | +0.69(+0.60%) |
Jul 26, 2006 | 115.54 | 116.58 | 114.91 | 115.45 | 4,245,945 | -0.87(-0.75%) |
Jul 25, 2006 | 115.07 | 117.24 | 113.85 | 116.32 | 6,362,535 | +1.25(+1.08%) |
Jul 24, 2006 | 111.27 | 115.54 | 112.06 | 115.07 | 5,885,983 | +3.81(+3.42%) |
Jul 21, 2006 | 113.62 | 113.63 | 111.08 | 111.27 | 5,977,515 | -2.46(-2.16%) |
Jul 20, 2006 | 114.92 | 115.78 | 113.58 | 113.72 | 5,444,027 | -1.40(-1.22%) |
Jul 19, 2006 | 111.78 | 115.82 | 111.78 | 115.13 | 7,760,914 | +3.63(+3.25%) |
Jul 18, 2006 | 110.15 | 111.61 | 109.59 | 111.50 | 7,499,212 | +1.15(+1.04%) |
Jul 17, 2006 | 109.75 | 111.44 | 109.04 | 110.35 | 5,781,302 | +0.60(+0.55%) |
Jul 14, 2006 | 112.09 | 112.41 | 108.86 | 109.75 | 7,224,745 | -1.92(-1.72%) |
Jul 13, 2006 | 112.82 | 113.74 | 111.31 | 111.66 | 7,808,531 | -2.13(-1.87%) |
Jul 12, 2006 | 116.48 | 116.90 | 113.64 | 113.80 | 5,489,473 | -2.66(-2.29%) |
Jul 11, 2006 | 116.25 | 116.72 | 114.80 | 116.46 | 4,873,007 | -0.14(-0.12%) |
Jul 10, 2006 | 116.91 | 117.82 | 116.06 | 116.60 | 3,760,968 | +0.27(+0.23%) |
Jul 07, 2006 | 117.51 | 117.89 | 116.28 | 116.33 | 4,619,604 | -1.62(-1.38%) |
Jul 06, 2006 | 119.29 | 119.30 | 117.66 | 117.95 | 4,392,753 | -0.29(-0.24%) |
Jul 05, 2006 | 118.83 | 118.83 | 117.50 | 118.24 | 5,717,345 | -1.18(-0.98%) |
Jul 03, 2006 | 119.01 | 119.69 | 118.55 | 119.42 | 4,149,562 | +1.58(+1.34%) |
Jun 30, 2006 | 119.22 | 119.63 | 117.11 | 117.84 | 7,625,467 | -1.39(-1.16%) |
Jun 29, 2006 | 116.01 | 119.22 | 114.64 | 119.22 | 8,568,231 | +4.47(+3.90%) |
Jun 28, 2006 | 115.47 | 116.33 | 113.64 | 114.75 | 6,264,365 | -0.52(-0.46%) |
Jun 27, 2006 | 116.76 | 118.20 | 115.28 | 115.28 | 4,680,497 | -2.15(-1.83%) |
Jun 26, 2006 | 116.65 | 117.46 | 116.01 | 117.42 | 4,842,497 | +1.55(+1.34%) |
Jun 23, 2006 | 115.82 | 117.03 | 115.31 | 115.87 | 4,452,753 | -0.31(-0.26%) |
Jun 22, 2006 | 117.27 | 117.89 | 115.11 | 116.18 | 5,636,154 | -1.19(-1.01%) |
Jun 21, 2006 | 114.19 | 117.75 | 113.97 | 117.37 | 9,760,823 | +3.58(+3.15%) |
Jun 20, 2006 | 113.31 | 114.36 | 112.48 | 113.79 | 7,415,340 | +1.18(+1.05%) |
Jun 19, 2006 | 113.57 | 114.17 | 111.98 | 112.60 | 8,345,465 | -0.20(-0.17%) |
Jun 16, 2006 | 112.25 | 113.26 | 111.71 | 112.80 | 8,129,849 | -0.09(-0.08%) |
Jun 15, 2006 | 109.98 | 113.73 | 109.72 | 112.89 | 14,004,726 | +4.40(+4.06%) |
Jun 14, 2006 | 109.47 | 111.05 | 107.15 | 108.49 | 13,456,940 | -0.59(-0.54%) |
Jun 13, 2006 | 113.19 | 113.97 | 108.11 | 109.08 | 20,017,474 | -4.51(-3.97%) |
Jun 12, 2006 | 117.73 | 118.06 | 113.58 | 113.58 | 7,481,340 | -3.83(-3.26%) |
Jun 09, 2006 | 118.28 | 119.14 | 116.71 | 117.41 | 5,626,324 | +0.10(+0.09%) |
Jun 08, 2006 | 116.56 | 118.03 | 113.19 | 117.31 | 10,066,567 | -0.15(-0.13%) |
Jun 07, 2006 | 116.91 | 119.48 | 116.17 | 117.46 | 5,514,750 | +0.56(+0.48%) |
Jun 06, 2006 | 118.59 | 119.11 | 115.54 | 116.91 | 8,377,508 | -0.91(-0.77%) |
Jun 05, 2006 | 121.38 | 122.43 | 117.38 | 117.81 | 6,893,597 | -2.89(-2.39%) |
Jun 02, 2006 | 121.81 | 122.98 | 120.32 | 120.70 | 5,429,857 | +0.42(+0.35%) |
Jun 01, 2006 | 118.22 | 120.31 | 117.65 | 120.28 | 5,369,601 | +2.04(+1.72%) |
May 31, 2006 | 118.52 | 119.37 | 116.83 | 118.24 | 6,717,810 | +0.88(+0.75%) |
May 30, 2006 | 118.28 | 119.03 | 116.91 | 117.37 | 6,660,236 | -2.44(-2.03%) |
May 26, 2006 | 117.08 | 119.80 | 117.08 | 119.80 | 7,340,021 | +4.40(+3.81%) |
May 25, 2006 | 113.74 | 115.40 | 113.33 | 115.40 | 7,163,341 | +2.66(+2.36%) |
May 24, 2006 | 112.53 | 114.05 | 110.00 | 112.74 | 11,218,436 | +0.17(+0.15%) |
May 23, 2006 | 115.97 | 116.62 | 112.56 | 112.56 | 7,158,362 | -1.92(-1.68%) |
May 22, 2006 | 116.33 | 116.33 | 112.28 | 114.48 | 10,841,586 | -2.55(-2.18%) |
May 19, 2006 | 116.17 | 117.85 | 114.95 | 117.04 | 8,301,040 | +1.86(+1.62%) |
May 18, 2006 | 117.00 | 117.70 | 114.56 | 115.17 | 7,756,829 | -0.92(-0.80%) |
May 17, 2006 | 118.17 | 118.40 | 115.15 | 116.10 | 9,545,845 | -3.52(-2.94%) |
May 16, 2006 | 120.32 | 121.50 | 117.99 | 119.61 | 5,126,794 | -0.34(-0.29%) |
May 15, 2006 | 121.10 | 122.98 | 118.37 | 119.96 | 7,811,722 | -2.33(-1.90%) |
May 12, 2006 | 124.36 | 125.10 | 122.25 | 122.29 | 5,845,898 | -2.48(-1.99%) |
May 11, 2006 | 128.76 | 128.85 | 124.24 | 124.77 | 4,646,284 | -3.77(-2.93%) |
May 10, 2006 | 129.13 | 129.57 | 126.94 | 128.54 | 4,105,392 | -1.30(-1.00%) |
May 09, 2006 | 128.27 | 130.24 | 128.23 | 129.84 | 3,338,671 | +1.74(+1.36%) |
May 08, 2006 | 128.77 | 130.47 | 127.06 | 128.10 | 3,058,331 | -0.67(-0.52%) |
May 05, 2006 | 125.14 | 128.94 | 125.09 | 128.77 | 4,771,263 | +4.97(+4.02%) |
May 04, 2006 | 124.68 | 125.59 | 123.77 | 123.80 | 3,261,182 | -0.87(-0.70%) |
May 03, 2006 | 124.94 | 125.22 | 123.57 | 124.67 | 3,218,544 | +0.25(+0.20%) |
May 02, 2006 | 123.45 | 125.33 | 123.08 | 124.42 | 4,737,050 | +1.86(+1.52%) |
May 01, 2006 | 125.57 | 126.64 | 122.26 | 122.55 | 7,215,681 | -3.01(-2.40%) |
Apr 28, 2006 | 128.32 | 129.16 | 124.28 | 125.56 | 6,823,385 | -2.88(-2.24%) |
Apr 27, 2006 | 127.96 | 129.87 | 126.98 | 128.44 | 5,187,942 | +0.45(+0.35%) |
Apr 26, 2006 | 128.07 | 128.98 | 127.06 | 128.00 | 3,871,393 | +0.47(+0.37%) |
Apr 25, 2006 | 129.53 | 129.72 | 126.71 | 127.53 | 4,291,136 | -2.00(-1.54%) |
Apr 24, 2006 | 129.64 | 130.23 | 128.07 | 129.53 | 4,380,370 | -0.42(-0.33%) |
Apr 21, 2006 | 132.09 | 132.12 | 129.50 | 129.95 | 4,584,880 | -2.08(-1.58%) |
Apr 20, 2006 | 130.08 | 132.63 | 130.08 | 132.03 | 6,247,897 | +1.18(+0.90%) |
Apr 19, 2006 | 128.90 | 131.26 | 128.15 | 130.86 | 5,701,515 | +1.17(+0.91%) |
Apr 18, 2006 | 127.49 | 130.18 | 126.37 | 129.68 | 6,165,046 | +2.83(+2.23%) |
Apr 17, 2006 | 125.53 | 127.85 | 125.33 | 126.85 | 4,317,051 | +1.97(+1.57%) |
Apr 13, 2006 | 124.96 | 125.09 | 123.92 | 124.89 | 2,798,417 | -0.07(-0.06%) |
Apr 12, 2006 | 125.04 | 125.57 | 124.08 | 124.96 | 4,383,817 | +0.29(+0.23%) |
Apr 11, 2006 | 127.68 | 127.92 | 124.17 | 124.67 | 6,335,471 | -2.59(-2.04%) |
Apr 10, 2006 | 127.29 | 128.51 | 126.47 | 127.26 | 5,707,771 | +1.13(+0.89%) |
Apr 07, 2006 | 126.93 | 127.81 | 125.25 | 126.13 | 6,337,641 | -0.80(-0.63%) |
Apr 06, 2006 | 125.39 | 126.95 | 125.39 | 126.93 | 5,337,304 | +1.01(+0.80%) |
Apr 05, 2006 | 125.72 | 126.84 | 125.33 | 125.92 | 5,353,261 | -0.20(-0.16%) |
Apr 04, 2006 | 124.66 | 126.40 | 123.86 | 126.12 | 6,496,322 | +2.26(+1.82%) |
Apr 03, 2006 | 123.76 | 125.24 | 122.92 | 123.86 | 5,040,368 | +0.91(+0.74%) |
Mar 31, 2006 | 122.98 | 124.06 | 122.40 | 122.95 | 4,210,711 | +0.12(+0.10%) |
Mar 30, 2006 | 123.56 | 125.04 | 121.97 | 122.83 | 6,090,621 | -0.07(-0.06%) |
Mar 29, 2006 | 121.34 | 123.43 | 121.29 | 122.91 | 5,691,175 | +2.15(+1.78%) |
Mar 28, 2006 | 121.42 | 123.63 | 120.76 | 120.76 | 8,274,359 | -0.66(-0.54%) |
Mar 27, 2006 | 119.17 | 121.70 | 119.17 | 121.42 | 5,507,984 | +2.22(+1.86%) |
Mar 24, 2006 | 118.82 | 119.51 | 118.19 | 119.20 | 3,385,139 | +0.39(+0.33%) |
Mar 23, 2006 | 118.42 | 119.04 | 117.85 | 118.81 | 4,918,326 | -0.12(-0.10%) |
Mar 22, 2006 | 116.17 | 119.35 | 116.17 | 118.93 | 4,813,773 | +1.90(+1.62%) |
Mar 21, 2006 | 118.76 | 119.07 | 116.72 | 117.03 | 5,694,494 | -2.18(-1.83%) |
Mar 20, 2006 | 117.54 | 119.58 | 117.34 | 119.21 | 6,251,216 | +1.43(+1.21%) |
Mar 17, 2006 | 116.13 | 118.71 | 115.96 | 117.78 | 8,514,869 | +2.09(+1.81%) |
Mar 16, 2006 | 116.80 | 117.26 | 115.50 | 115.69 | 7,692,488 | -1.03(-0.88%) |
Mar 15, 2006 | 116.17 | 117.22 | 115.61 | 116.72 | 9,647,334 | -0.33(-0.28%) |
Mar 14, 2006 | 114.30 | 117.11 | 114.07 | 117.05 | 14,506,682 | +6.82(+6.18%) |
Mar 13, 2006 | 110.88 | 111.98 | 109.03 | 110.23 | 6,313,641 | -0.63(-0.57%) |
Mar 10, 2006 | 110.94 | 111.59 | 109.78 | 110.86 | 4,145,094 | -0.13(-0.12%) |
Mar 09, 2006 | 111.75 | 112.33 | 110.61 | 111.00 | 2,887,779 | -0.62(-0.55%) |
Mar 08, 2006 | 112.45 | 113.33 | 110.65 | 111.62 | 4,637,987 | -1.40(-1.24%) |
Mar 07, 2006 | 112.92 | 113.16 | 112.15 | 113.02 | 3,543,053 | -0.58(-0.51%) |
Mar 06, 2006 | 114.79 | 115.21 | 113.04 | 113.60 | 3,401,224 | -0.77(-0.67%) |
Mar 03, 2006 | 112.41 | 115.53 | 112.09 | 114.37 | 5,160,879 | +1.57(+1.39%) |
Mar 02, 2006 | 112.07 | 113.47 | 111.42 | 112.80 | 3,705,053 | +0.67(+0.59%) |