Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2006 | 131.99 | 134.29 | 131.99 | 133.69 | 5,290,347 | +1.19(+0.90%) |
Sep 29, 2006 | 133.19 | 134.05 | 132.45 | 132.50 | 5,610,421 | -0.65(-0.49%) |
Sep 28, 2006 | 132.33 | 133.15 | 131.43 | 133.15 | 5,635,190 | +0.78(+0.59%) |
Sep 27, 2006 | 132.32 | 133.07 | 131.00 | 132.37 | 6,620,180 | +0.25(+0.19%) |
Sep 26, 2006 | 131.54 | 133.09 | 130.82 | 132.12 | 7,781,996 | -0.01(-0.01%) |
Sep 25, 2006 | 131.51 | 132.70 | 130.80 | 132.13 | 6,102,725 | +0.92(+0.70%) |
Sep 22, 2006 | 130.76 | 131.85 | 129.83 | 131.21 | 6,517,148 | +0.29(+0.22%) |
Sep 21, 2006 | 131.19 | 132.91 | 129.91 | 130.92 | 10,280,921 | +0.43(+0.33%) |
Sep 20, 2006 | 128.95 | 130.93 | 128.63 | 130.49 | 8,175,864 | +2.52(+1.97%) |
Sep 19, 2006 | 127.73 | 128.63 | 127.13 | 127.98 | 6,193,883 | +0.13(+0.10%) |
Sep 18, 2006 | 129.04 | 129.08 | 126.89 | 127.84 | 7,319,823 | +0.40(+0.31%) |
Sep 15, 2006 | 127.28 | 128.26 | 126.51 | 127.44 | 8,739,281 | +0.15(+0.12%) |
Sep 14, 2006 | 125.12 | 127.81 | 124.94 | 127.30 | 7,017,878 | +1.30(+1.03%) |
Sep 13, 2006 | 123.52 | 127.09 | 122.82 | 126.00 | 9,710,610 | +2.01(+1.62%) |
Sep 12, 2006 | 121.21 | 125.12 | 121.18 | 123.98 | 13,590,054 | +5.71(+4.83%) |
Sep 11, 2006 | 116.90 | 118.45 | 116.82 | 118.27 | 4,001,498 | +0.94(+0.80%) |
Sep 08, 2006 | 118.27 | 118.27 | 115.55 | 117.33 | 4,184,324 | +0.96(+0.83%) |
Sep 07, 2006 | 117.57 | 118.02 | 116.20 | 116.37 | 4,554,446 | -1.65(-1.39%) |
Sep 06, 2006 | 118.00 | 118.62 | 117.43 | 118.01 | 3,781,902 | -0.48(-0.40%) |
Sep 05, 2006 | 117.29 | 118.67 | 116.74 | 118.49 | 4,565,808 | +1.68(+1.43%) |
Sep 01, 2006 | 116.47 | 117.04 | 115.24 | 116.81 | 4,408,644 | +0.38(+0.33%) |
Aug 31, 2006 | 115.19 | 116.51 | 115.19 | 116.43 | 3,618,609 | +1.24(+1.08%) |
Aug 30, 2006 | 115.30 | 115.73 | 114.68 | 115.19 | 3,751,005 | -0.02(-0.02%) |
Aug 29, 2006 | 117.17 | 117.32 | 114.09 | 115.21 | 6,306,489 | -1.91(-1.63%) |
Aug 28, 2006 | 116.12 | 117.91 | 115.83 | 117.12 | 5,299,667 | -0.42(-0.36%) |
Aug 25, 2006 | 118.03 | 118.60 | 117.29 | 117.54 | 3,161,415 | -1.04(-0.88%) |
Aug 24, 2006 | 120.27 | 120.31 | 118.08 | 118.58 | 3,957,834 | -1.02(-0.85%) |
Aug 23, 2006 | 120.16 | 121.21 | 119.17 | 119.60 | 3,601,884 | -1.14(-0.94%) |
Aug 22, 2006 | 120.90 | 121.41 | 119.88 | 120.74 | 4,719,526 | +0.25(+0.21%) |
Aug 21, 2006 | 119.96 | 120.82 | 118.77 | 120.49 | 4,763,700 | -0.67(-0.55%) |
Aug 18, 2006 | 120.97 | 121.21 | 119.84 | 121.15 | 3,500,896 | +0.18(+0.15%) |
Aug 17, 2006 | 120.54 | 122.87 | 120.50 | 120.97 | 4,297,059 | -0.42(-0.35%) |
Aug 16, 2006 | 120.58 | 121.44 | 119.62 | 121.40 | 4,550,105 | +1.83(+1.53%) |
Aug 15, 2006 | 119.35 | 120.61 | 118.44 | 119.56 | 6,264,868 | +1.79(+1.52%) |
Aug 14, 2006 | 119.43 | 119.85 | 117.04 | 117.78 | 3,971,750 | -0.58(-0.49%) |
Aug 11, 2006 | 119.33 | 119.74 | 117.48 | 118.36 | 3,289,471 | -0.41(-0.34%) |
Aug 10, 2006 | 117.10 | 119.15 | 116.31 | 118.77 | 4,828,685 | +1.27(+1.08%) |
Aug 09, 2006 | 120.03 | 120.43 | 117.17 | 117.50 | 5,406,146 | -1.13(-0.95%) |
Aug 08, 2006 | 119.56 | 121.72 | 117.87 | 118.62 | 7,915,796 | -0.94(-0.79%) |
Aug 07, 2006 | 119.15 | 121.29 | 118.87 | 119.56 | 3,868,208 | -0.27(-0.22%) |
Aug 04, 2006 | 120.62 | 122.42 | 119.19 | 119.83 | 6,246,101 | +0.70(+0.59%) |
Aug 03, 2006 | 116.51 | 119.96 | 116.29 | 119.13 | 4,929,418 | +1.72(+1.47%) |
Aug 02, 2006 | 117.69 | 117.88 | 115.56 | 117.41 | 7,838,171 | -1.06(-0.90%) |
Aug 01, 2006 | 118.77 | 118.85 | 117.17 | 118.47 | 4,428,433 | -1.17(-0.98%) |
Jul 31, 2006 | 118.74 | 120.41 | 118.00 | 119.64 | 5,582,844 | +0.81(+0.68%) |
Jul 28, 2006 | 117.21 | 119.33 | 116.96 | 118.84 | 6,067,232 | +2.71(+2.33%) |
Jul 27, 2006 | 116.47 | 117.20 | 115.60 | 116.13 | 5,216,553 | +0.69(+0.60%) |
Jul 26, 2006 | 115.53 | 116.56 | 114.90 | 115.44 | 4,246,373 | -0.87(-0.75%) |
Jul 25, 2006 | 115.06 | 117.23 | 113.84 | 116.31 | 6,363,176 | +1.25(+1.08%) |
Jul 24, 2006 | 111.25 | 115.53 | 112.05 | 115.06 | 5,886,576 | +3.81(+3.42%) |
Jul 21, 2006 | 113.61 | 113.62 | 111.07 | 111.25 | 5,978,117 | -2.46(-2.16%) |
Jul 20, 2006 | 114.90 | 115.77 | 113.57 | 113.71 | 5,444,575 | -1.40(-1.22%) |
Jul 19, 2006 | 111.77 | 115.80 | 111.77 | 115.11 | 7,761,696 | +3.63(+3.25%) |
Jul 18, 2006 | 110.14 | 111.60 | 109.58 | 111.49 | 7,499,968 | +1.15(+1.04%) |
Jul 17, 2006 | 109.73 | 111.43 | 109.03 | 110.34 | 5,781,885 | +0.60(+0.55%) |
Jul 14, 2006 | 112.08 | 112.40 | 108.85 | 109.73 | 7,225,473 | -1.92(-1.72%) |
Jul 13, 2006 | 112.81 | 113.73 | 111.30 | 111.65 | 7,809,317 | -2.13(-1.87%) |
Jul 12, 2006 | 116.47 | 116.89 | 113.63 | 113.78 | 5,490,027 | -2.66(-2.29%) |
Jul 11, 2006 | 116.23 | 116.70 | 114.79 | 116.45 | 4,873,498 | -0.14(-0.12%) |
Jul 10, 2006 | 116.90 | 117.81 | 116.05 | 116.59 | 3,761,347 | +0.27(+0.23%) |
Jul 07, 2006 | 117.50 | 117.88 | 116.27 | 116.32 | 4,620,069 | -1.62(-1.38%) |
Jul 06, 2006 | 119.28 | 119.29 | 117.64 | 117.94 | 4,393,196 | -0.29(-0.25%) |
Jul 05, 2006 | 118.82 | 118.82 | 117.49 | 118.23 | 5,717,921 | -1.17(-0.98%) |
Jul 03, 2006 | 119.00 | 119.67 | 118.54 | 119.41 | 4,149,980 | +1.58(+1.34%) |
Jun 30, 2006 | 119.21 | 119.62 | 117.10 | 117.83 | 7,626,236 | -1.39(-1.16%) |
Jun 29, 2006 | 116.00 | 119.21 | 114.63 | 119.21 | 8,569,094 | +4.47(+3.90%) |
Jun 28, 2006 | 115.46 | 116.31 | 113.63 | 114.74 | 6,264,996 | -0.52(-0.46%) |
Jun 27, 2006 | 116.74 | 118.19 | 115.26 | 115.26 | 4,680,969 | -2.15(-1.83%) |
Jun 26, 2006 | 116.64 | 117.45 | 116.00 | 117.41 | 4,842,984 | +1.55(+1.34%) |
Jun 23, 2006 | 115.80 | 117.02 | 115.30 | 115.86 | 4,453,202 | -0.31(-0.26%) |
Jun 22, 2006 | 117.26 | 117.88 | 115.10 | 116.17 | 5,636,722 | -1.19(-1.01%) |
Jun 21, 2006 | 114.17 | 117.74 | 113.96 | 117.36 | 9,761,807 | +3.58(+3.15%) |
Jun 20, 2006 | 113.30 | 114.35 | 112.47 | 113.78 | 7,416,087 | +1.18(+1.05%) |
Jun 19, 2006 | 113.56 | 114.16 | 111.97 | 112.59 | 8,346,306 | -0.20(-0.17%) |
Jun 16, 2006 | 112.24 | 113.25 | 111.70 | 112.79 | 8,130,668 | -0.09(-0.08%) |
Jun 15, 2006 | 109.97 | 113.72 | 109.71 | 112.88 | 14,006,137 | +4.40(+4.06%) |
Jun 14, 2006 | 109.46 | 111.04 | 107.14 | 108.48 | 13,458,296 | -0.59(-0.54%) |
Jun 13, 2006 | 113.18 | 113.96 | 108.10 | 109.07 | 20,019,492 | -4.50(-3.97%) |
Jun 12, 2006 | 117.72 | 118.05 | 113.57 | 113.57 | 7,482,094 | -3.83(-3.26%) |
Jun 09, 2006 | 118.27 | 119.13 | 116.70 | 117.40 | 5,626,891 | +0.10(+0.09%) |
Jun 08, 2006 | 116.55 | 118.01 | 113.18 | 117.30 | 10,067,581 | -0.15(-0.13%) |
Jun 07, 2006 | 116.90 | 119.47 | 116.16 | 117.45 | 5,515,306 | +0.56(+0.48%) |
Jun 06, 2006 | 118.58 | 119.10 | 115.53 | 116.89 | 8,378,352 | -0.91(-0.77%) |
Jun 05, 2006 | 121.37 | 122.42 | 117.37 | 117.80 | 6,894,292 | -2.89(-2.39%) |
Jun 02, 2006 | 121.80 | 122.97 | 120.31 | 120.69 | 5,430,404 | +0.42(+0.35%) |
Jun 01, 2006 | 118.21 | 120.30 | 117.64 | 120.27 | 5,370,142 | +2.04(+1.72%) |
May 31, 2006 | 118.51 | 119.36 | 116.82 | 118.23 | 6,718,487 | +0.88(+0.75%) |
May 30, 2006 | 118.27 | 119.02 | 116.90 | 117.36 | 6,660,907 | -2.44(-2.03%) |
May 26, 2006 | 117.07 | 119.79 | 117.07 | 119.79 | 7,340,761 | +4.40(+3.81%) |
May 25, 2006 | 113.73 | 115.39 | 113.32 | 115.39 | 7,164,063 | +2.66(+2.36%) |
May 24, 2006 | 112.52 | 114.03 | 109.98 | 112.73 | 11,219,566 | +0.17(+0.15%) |
May 23, 2006 | 115.96 | 116.61 | 112.55 | 112.55 | 7,159,084 | -1.92(-1.68%) |
May 22, 2006 | 116.32 | 116.32 | 112.27 | 114.47 | 10,842,678 | -2.55(-2.18%) |
May 19, 2006 | 116.16 | 117.84 | 114.94 | 117.03 | 8,301,876 | +1.86(+1.62%) |
May 18, 2006 | 116.99 | 117.68 | 114.55 | 115.16 | 7,757,610 | -0.92(-0.80%) |
May 17, 2006 | 118.15 | 118.39 | 115.14 | 116.09 | 9,546,807 | -3.52(-2.94%) |
May 16, 2006 | 120.31 | 121.49 | 117.97 | 119.60 | 5,127,310 | -0.34(-0.29%) |
May 15, 2006 | 121.09 | 122.97 | 118.36 | 119.95 | 7,812,509 | -2.33(-1.90%) |
May 12, 2006 | 124.34 | 125.09 | 122.24 | 122.27 | 5,846,487 | -2.48(-1.99%) |
May 11, 2006 | 128.75 | 128.84 | 124.22 | 124.76 | 4,646,753 | -3.77(-2.93%) |
May 10, 2006 | 129.12 | 129.56 | 126.93 | 128.53 | 4,105,806 | -1.30(-1.00%) |
May 09, 2006 | 128.26 | 130.22 | 128.22 | 129.82 | 3,339,007 | +1.74(+1.36%) |
May 08, 2006 | 128.76 | 130.45 | 127.04 | 128.09 | 3,058,639 | -0.67(-0.52%) |
May 05, 2006 | 125.12 | 128.92 | 125.08 | 128.76 | 4,771,743 | +4.97(+4.02%) |
May 04, 2006 | 124.66 | 125.58 | 123.75 | 123.79 | 3,261,510 | -0.87(-0.70%) |
May 03, 2006 | 124.93 | 125.20 | 123.56 | 124.66 | 3,218,868 | +0.25(+0.20%) |
May 02, 2006 | 123.44 | 125.32 | 123.06 | 124.41 | 4,737,527 | +1.86(+1.52%) |
May 01, 2006 | 125.56 | 126.63 | 122.25 | 122.54 | 7,216,408 | -3.01(-2.40%) |
Apr 28, 2006 | 128.31 | 129.15 | 124.26 | 125.55 | 6,824,072 | -2.88(-2.24%) |
Apr 27, 2006 | 127.94 | 129.86 | 126.97 | 128.43 | 5,188,465 | +0.45(+0.35%) |
Apr 26, 2006 | 128.06 | 128.96 | 127.04 | 127.98 | 3,871,783 | +0.47(+0.37%) |
Apr 25, 2006 | 129.51 | 129.71 | 126.70 | 127.51 | 4,291,569 | -2.00(-1.54%) |
Apr 24, 2006 | 129.63 | 130.22 | 128.06 | 129.51 | 4,380,812 | -0.42(-0.33%) |
Apr 21, 2006 | 132.07 | 132.10 | 129.49 | 129.93 | 4,585,342 | -2.08(-1.58%) |
Apr 20, 2006 | 130.07 | 132.61 | 130.07 | 132.02 | 6,248,526 | +1.18(+0.90%) |
Apr 19, 2006 | 128.88 | 131.25 | 128.14 | 130.84 | 5,702,090 | +1.17(+0.91%) |
Apr 18, 2006 | 127.47 | 130.16 | 126.36 | 129.67 | 6,165,667 | +2.83(+2.23%) |
Apr 17, 2006 | 125.52 | 127.83 | 125.32 | 126.84 | 4,317,486 | +1.97(+1.57%) |
Apr 13, 2006 | 124.94 | 125.08 | 123.91 | 124.88 | 2,798,699 | -0.07(-0.06%) |
Apr 12, 2006 | 125.03 | 125.56 | 124.07 | 124.94 | 4,384,259 | +0.29(+0.23%) |
Apr 11, 2006 | 127.67 | 127.91 | 124.15 | 124.66 | 6,336,109 | -2.59(-2.04%) |
Apr 10, 2006 | 127.28 | 128.49 | 126.46 | 127.25 | 5,708,346 | +1.13(+0.89%) |
Apr 07, 2006 | 126.92 | 127.80 | 125.23 | 126.12 | 6,338,280 | -0.80(-0.63%) |
Apr 06, 2006 | 125.38 | 126.94 | 125.38 | 126.92 | 5,337,841 | +1.01(+0.80%) |
Apr 05, 2006 | 125.71 | 126.83 | 125.32 | 125.91 | 5,353,800 | -0.19(-0.15%) |
Apr 04, 2006 | 124.65 | 126.39 | 123.85 | 126.10 | 6,496,976 | +2.25(+1.82%) |