Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 295.36 | 296.36 | 293.46 | 294.19 | 10,392 | -0.24(-0.08%) |
Oct 30, 2006 | 292.13 | 295.88 | 292.13 | 294.44 | 2,702 | +1.44(+0.49%) |
Oct 27, 2006 | 293.67 | 294.44 | 292.51 | 292.99 | 11,743 | -0.72(-0.25%) |
Oct 26, 2006 | 293.47 | 294.39 | 292.51 | 293.71 | 16,004 | +0.24(+0.08%) |
Oct 25, 2006 | 288.66 | 293.47 | 287.70 | 293.47 | 20,369 | +5.53(+1.92%) |
Oct 24, 2006 | 285.89 | 287.94 | 282.89 | 287.94 | 6,339 | +2.01(+0.70%) |
Oct 23, 2006 | 288.18 | 288.66 | 285.78 | 285.93 | 6,547 | -1.48(-0.52%) |
Oct 20, 2006 | 288.65 | 288.65 | 286.26 | 287.41 | 8,210 | +1.77(+0.62%) |
Oct 19, 2006 | 283.85 | 285.73 | 282.92 | 285.64 | 2,182 | +1.07(+0.38%) |
Oct 18, 2006 | 282.65 | 285.30 | 280.98 | 284.57 | 5,300 | +1.76(+0.62%) |
Oct 17, 2006 | 284.33 | 284.33 | 281.64 | 282.81 | 2,702 | -1.52(-0.53%) |
Oct 16, 2006 | 283.85 | 284.81 | 280.01 | 284.33 | 4,884 | +0.48(+0.17%) |
Oct 13, 2006 | 282.89 | 284.33 | 281.45 | 283.85 | 7,171 | +1.73(+0.61%) |
Oct 12, 2006 | 283.85 | 286.26 | 281.93 | 282.12 | 11,847 | -0.87(-0.31%) |
Oct 11, 2006 | 284.81 | 288.42 | 282.97 | 282.99 | 11,432 | -1.81(-0.64%) |
Oct 10, 2006 | 279.04 | 284.81 | 279.04 | 284.79 | 12,367 | +6.14(+2.20%) |
Oct 09, 2006 | 278.08 | 281.76 | 278.08 | 278.65 | 2,598 | +1.06(+0.38%) |
Oct 06, 2006 | 279.04 | 279.76 | 277.02 | 277.60 | 14,238 | -2.41(-0.86%) |
Oct 05, 2006 | 278.80 | 280.00 | 278.08 | 280.00 | 6,131 | +0.48(+0.17%) |
Oct 04, 2006 | 279.04 | 279.76 | 278.08 | 279.52 | 11,743 | +0.72(+0.26%) |
Oct 03, 2006 | 277.12 | 280.48 | 276.88 | 278.80 | 5,819 | +0.72(+0.26%) |
Oct 02, 2006 | 279.04 | 279.51 | 276.16 | 278.08 | 4,261 | -0.01(-0.00%) |
Sep 29, 2006 | 280.96 | 282.89 | 276.15 | 278.09 | 14,342 | -1.91(-0.68%) |
Sep 28, 2006 | 279.04 | 282.89 | 279.04 | 280.00 | 11,951 | -0.19(-0.07%) |
Sep 27, 2006 | 279.55 | 283.37 | 278.08 | 280.19 | 9,769 | +1.06(+0.38%) |
Sep 26, 2006 | 276.15 | 284.79 | 275.67 | 279.14 | 14,238 | +3.46(+1.26%) |
Sep 25, 2006 | 277.12 | 283.85 | 274.45 | 275.67 | 42,402 | -0.96(-0.35%) |
Sep 22, 2006 | 278.08 | 279.03 | 275.43 | 276.63 | 4,572 | -2.31(-0.83%) |
Sep 21, 2006 | 280.87 | 280.96 | 277.13 | 278.94 | 24,422 | -1.06(-0.38%) |
Sep 20, 2006 | 275.19 | 280.00 | 274.23 | 280.00 | 16,420 | +4.81(+1.75%) |
Sep 19, 2006 | 274.32 | 275.67 | 273.75 | 275.19 | 6,235 | +0.00(+0.00%) |
Sep 18, 2006 | 277.60 | 278.07 | 274.23 | 275.19 | 14,445 | -2.64(-0.95%) |
Sep 15, 2006 | 274.23 | 277.83 | 272.79 | 277.83 | 10,496 | +3.12(+1.14%) |
Sep 14, 2006 | 274.13 | 275.18 | 271.34 | 274.71 | 7,586 | +1.44(+0.53%) |
Sep 13, 2006 | 273.03 | 273.27 | 271.34 | 273.27 | 5,092 | +0.96(+0.35%) |
Sep 12, 2006 | 273.27 | 273.45 | 271.39 | 272.31 | 21,720 | -0.71(-0.26%) |
Sep 11, 2006 | 272.79 | 275.19 | 271.43 | 273.02 | 23,903 | +1.00(+0.37%) |
Sep 08, 2006 | 272.31 | 272.79 | 272.02 | 272.02 | 7,171 | +0.45(+0.17%) |
Sep 07, 2006 | 270.38 | 271.71 | 270.38 | 271.56 | 8,729 | +0.03(+0.01%) |
Sep 06, 2006 | 271.44 | 271.54 | 269.93 | 271.54 | 14,134 | +0.11(+0.04%) |
Sep 05, 2006 | 271.73 | 272.39 | 271.27 | 271.43 | 25,150 | -0.20(-0.07%) |
Sep 01, 2006 | 270.62 | 271.63 | 270.38 | 271.63 | 18,187 | +0.24(+0.09%) |
Aug 31, 2006 | 271.34 | 271.62 | 270.42 | 271.39 | 15,797 | +0.10(+0.04%) |
Aug 30, 2006 | 271.25 | 272.79 | 270.37 | 271.30 | 27,748 | +0.05(+0.02%) |
Aug 29, 2006 | 270.04 | 271.44 | 269.84 | 271.25 | 30,035 | +1.56(+0.58%) |
Aug 28, 2006 | 269.41 | 270.09 | 269.41 | 269.69 | 11,224 | +0.17(+0.06%) |
Aug 25, 2006 | 268.94 | 269.51 | 268.50 | 269.51 | 11,120 | +0.58(+0.21%) |
Aug 24, 2006 | 268.84 | 269.13 | 267.25 | 268.94 | 16,524 | +0.38(+0.14%) |
Aug 23, 2006 | 267.01 | 268.55 | 266.94 | 268.55 | 25,981 | +2.31(+0.87%) |
Aug 22, 2006 | 266.19 | 266.52 | 264.68 | 266.24 | 11,328 | +0.06(+0.02%) |
Aug 21, 2006 | 266.50 | 266.53 | 265.57 | 266.19 | 5,508 | -0.32(-0.12%) |
Aug 18, 2006 | 266.53 | 266.53 | 264.62 | 266.50 | 2,182 | +0.69(+0.26%) |
Aug 17, 2006 | 265.81 | 267.01 | 264.86 | 265.81 | 8,937 | -0.72(-0.27%) |
Aug 16, 2006 | 266.34 | 266.96 | 265.71 | 266.53 | 15,797 | +0.19(+0.07%) |
Aug 15, 2006 | 265.57 | 266.34 | 264.14 | 266.34 | 16,524 | +0.67(+0.25%) |
Aug 14, 2006 | 264.61 | 265.93 | 264.61 | 265.67 | 18,810 | +0.63(+0.24%) |
Aug 11, 2006 | 265.19 | 265.28 | 263.40 | 265.04 | 12,679 | -0.05(-0.02%) |
Aug 10, 2006 | 264.51 | 265.57 | 263.16 | 265.09 | 23,903 | +0.67(+0.25%) |
Aug 09, 2006 | 264.60 | 264.78 | 263.64 | 264.42 | 14,549 | -0.10(-0.04%) |
Aug 08, 2006 | 264.61 | 265.57 | 262.68 | 264.51 | 29,307 | -0.10(-0.04%) |
Aug 07, 2006 | 264.13 | 264.99 | 262.68 | 264.61 | 11,432 | -0.80(-0.30%) |
Aug 04, 2006 | 264.56 | 265.76 | 264.56 | 265.41 | 3,845 | +1.76(+0.67%) |
Aug 03, 2006 | 265.57 | 265.95 | 262.68 | 263.64 | 17,979 | -1.92(-0.72%) |
Aug 02, 2006 | 263.16 | 267.01 | 263.16 | 265.57 | 20,577 | +0.92(+0.35%) |
Aug 01, 2006 | 265.33 | 266.53 | 263.64 | 264.65 | 17,044 | -1.38(-0.52%) |
Jul 31, 2006 | 263.64 | 266.29 | 262.20 | 266.02 | 5,508 | +0.68(+0.26%) |
Jul 28, 2006 | 263.64 | 265.50 | 263.36 | 265.34 | 10,704 | +0.64(+0.24%) |
Jul 27, 2006 | 265.57 | 266.05 | 263.36 | 264.70 | 15,589 | -1.15(-0.43%) |
Jul 26, 2006 | 265.57 | 267.01 | 264.60 | 265.85 | 10,392 | -0.65(-0.25%) |
Jul 25, 2006 | 267.49 | 267.78 | 265.69 | 266.50 | 31,697 | -0.74(-0.28%) |
Jul 24, 2006 | 265.57 | 267.24 | 265.57 | 267.24 | 4,468 | +0.71(+0.27%) |
Jul 21, 2006 | 266.05 | 267.25 | 264.60 | 266.53 | 20,785 | -0.24(-0.09%) |
Jul 20, 2006 | 265.81 | 267.38 | 263.86 | 266.77 | 9,457 | +0.24(+0.09%) |
Jul 19, 2006 | 265.09 | 267.05 | 265.09 | 266.53 | 34,400 | +0.95(+0.36%) |
Jul 18, 2006 | 265.81 | 266.47 | 263.70 | 265.58 | 30,035 | -0.23(-0.09%) |
Jul 17, 2006 | 263.74 | 266.52 | 263.74 | 265.81 | 6,547 | +2.07(+0.78%) |
Jul 14, 2006 | 267.34 | 267.34 | 261.72 | 263.74 | 11,432 | -3.28(-1.23%) |
Jul 13, 2006 | 267.73 | 268.21 | 266.29 | 267.02 | 18,810 | -1.50(-0.56%) |
Jul 12, 2006 | 269.32 | 269.72 | 265.09 | 268.52 | 17,044 | +0.07(+0.02%) |
Jul 11, 2006 | 269.42 | 269.47 | 264.80 | 268.46 | 27,540 | -0.24(-0.09%) |
Jul 10, 2006 | 267.49 | 270.14 | 266.62 | 268.70 | 22,552 | +3.61(+1.36%) |
Jul 07, 2006 | 266.05 | 266.65 | 264.93 | 265.09 | 5,092 | -1.44(-0.54%) |
Jul 06, 2006 | 266.29 | 267.25 | 265.09 | 266.53 | 73,892 | +0.48(+0.18%) |
Jul 05, 2006 | 267.49 | 267.49 | 263.65 | 266.05 | 9,561 | -0.19(-0.07%) |
Jul 03, 2006 | 265.57 | 266.34 | 264.61 | 266.24 | 9,145 | +0.33(+0.12%) |
Jun 30, 2006 | 264.71 | 265.92 | 264.04 | 265.92 | 13,406 | +1.20(+0.45%) |
Jun 29, 2006 | 264.61 | 265.57 | 262.68 | 264.71 | 8,314 | -0.86(-0.32%) |
Jun 28, 2006 | 264.61 | 265.81 | 264.61 | 265.57 | 7,586 | +1.92(+0.73%) |
Jun 27, 2006 | 262.92 | 266.00 | 262.37 | 263.64 | 46,351 | +0.72(+0.27%) |
Jun 26, 2006 | 264.61 | 265.81 | 261.72 | 262.92 | 31,074 | -1.44(-0.55%) |
Jun 23, 2006 | 265.09 | 265.09 | 263.54 | 264.37 | 24,111 | +0.72(+0.27%) |
Jun 22, 2006 | 262.78 | 266.05 | 262.43 | 263.64 | 92,495 | +0.87(+0.33%) |
Jun 21, 2006 | 260.76 | 263.40 | 260.76 | 262.78 | 111,618 | +2.98(+1.15%) |
Jun 20, 2006 | 254.60 | 259.80 | 254.60 | 259.80 | 213,571 | +5.20(+2.04%) |
Jun 19, 2006 | 254.02 | 254.99 | 252.10 | 254.60 | 106,006 | +0.58(+0.23%) |
Jun 16, 2006 | 255.95 | 255.95 | 252.10 | 254.02 | 51,963 | -1.92(-0.75%) |
Jun 15, 2006 | 258.35 | 260.76 | 252.54 | 255.95 | 10,912 | -0.87(-0.34%) |
Jun 14, 2006 | 267.98 | 267.98 | 254.99 | 256.81 | 22,760 | -12.61(-4.68%) |
Jun 13, 2006 | 269.42 | 270.38 | 269.42 | 269.42 | 8,625 | +0.00(+0.00%) |
Jun 12, 2006 | 270.38 | 270.38 | 267.49 | 269.42 | 10,288 | -1.93(-0.71%) |
Jun 09, 2006 | 269.42 | 271.82 | 269.42 | 271.34 | 1,870 | +1.93(+0.71%) |
Jun 08, 2006 | 269.43 | 271.10 | 269.42 | 269.42 | 4,157 | -0.97(-0.36%) |
Jun 07, 2006 | 274.71 | 274.71 | 270.39 | 270.39 | 5,300 | -2.88(-1.05%) |
Jun 06, 2006 | 279.51 | 279.52 | 273.27 | 273.27 | 5,196 | -8.18(-2.91%) |
Jun 05, 2006 | 283.85 | 284.81 | 276.68 | 281.45 | 10,392 | -1.32(-0.47%) |
Jun 02, 2006 | 279.43 | 282.89 | 279.04 | 282.76 | 5,819 | +3.19(+1.14%) |
Jun 01, 2006 | 271.34 | 280.06 | 271.34 | 279.57 | 10,080 | +7.94(+2.92%) |
May 31, 2006 | 258.83 | 272.26 | 258.83 | 271.63 | 23,695 | +13.81(+5.36%) |
May 30, 2006 | 254.02 | 257.86 | 254.02 | 257.82 | 15,069 | +2.84(+1.11%) |
May 26, 2006 | 254.99 | 256.19 | 254.64 | 254.99 | 9,041 | -0.15(-0.06%) |
May 25, 2006 | 255.19 | 259.80 | 247.31 | 255.14 | 21,616 | -0.57(-0.22%) |
May 24, 2006 | 261.72 | 263.28 | 254.02 | 255.71 | 18,083 | -5.49(-2.10%) |
May 23, 2006 | 262.81 | 263.55 | 261.20 | 261.20 | 2,390 | -1.61(-0.61%) |
May 22, 2006 | 266.53 | 266.53 | 262.22 | 262.81 | 3,325 | -4.69(-1.75%) |
May 19, 2006 | 267.49 | 269.22 | 267.49 | 267.49 | 4,364 | +0.00(+0.00%) |
May 18, 2006 | 268.46 | 269.42 | 267.49 | 267.49 | 1,870 | -1.44(-0.54%) |
May 17, 2006 | 268.46 | 271.01 | 267.49 | 268.94 | 3,429 | -0.85(-0.31%) |
May 16, 2006 | 268.94 | 271.34 | 268.63 | 269.78 | 6,131 | +0.32(+0.12%) |
May 15, 2006 | 269.90 | 270.86 | 268.46 | 269.47 | 4,780 | -0.43(-0.16%) |
May 12, 2006 | 269.66 | 271.20 | 269.42 | 269.90 | 7,171 | -0.48(-0.18%) |
May 11, 2006 | 267.98 | 270.38 | 267.49 | 270.38 | 8,002 | +0.96(+0.36%) |
May 10, 2006 | 271.34 | 271.34 | 268.46 | 269.42 | 16,212 | -2.74(-1.01%) |
May 09, 2006 | 275.19 | 275.19 | 271.82 | 272.16 | 4,988 | -3.35(-1.22%) |
May 08, 2006 | 274.71 | 276.15 | 274.71 | 275.51 | 4,261 | +0.80(+0.29%) |
May 05, 2006 | 275.19 | 275.19 | 271.10 | 274.71 | 3,637 | -1.44(-0.52%) |
May 04, 2006 | 275.19 | 276.96 | 273.28 | 276.15 | 8,418 | +0.48(+0.17%) |
May 03, 2006 | 277.12 | 277.12 | 274.71 | 275.67 | 6,547 | -2.40(-0.86%) |
May 02, 2006 | 277.60 | 278.08 | 276.15 | 278.08 | 5,196 | -0.72(-0.26%) |
May 01, 2006 | 276.15 | 280.94 | 276.10 | 278.80 | 12,990 | +3.61(+1.31%) |
Apr 28, 2006 | 273.44 | 277.10 | 271.82 | 275.19 | 4,261 | +2.40(+0.88%) |
Apr 27, 2006 | 270.86 | 273.16 | 270.86 | 272.79 | 4,468 | +2.17(+0.80%) |
Apr 26, 2006 | 275.19 | 275.67 | 267.01 | 270.62 | 16,212 | +1.20(+0.45%) |
Apr 25, 2006 | 269.90 | 271.34 | 268.46 | 269.42 | 7,898 | -0.48(-0.18%) |
Apr 24, 2006 | 268.94 | 271.34 | 268.94 | 269.90 | 3,221 | -0.72(-0.27%) |
Apr 21, 2006 | 269.22 | 270.62 | 268.47 | 270.62 | 5,716 | +1.20(+0.45%) |
Apr 20, 2006 | 269.42 | 270.86 | 267.73 | 269.42 | 5,196 | -0.79(-0.29%) |
Apr 19, 2006 | 267.49 | 270.38 | 267.48 | 270.21 | 1,766 | +1.08(+0.40%) |
Apr 18, 2006 | 270.38 | 270.38 | 267.73 | 269.13 | 2,182 | +0.19(+0.07%) |
Apr 17, 2006 | 270.38 | 270.38 | 266.53 | 268.94 | 1,247 | -2.41(-0.89%) |
Apr 13, 2006 | 270.57 | 272.79 | 270.57 | 271.34 | 1,454 | +0.77(+0.28%) |
Apr 12, 2006 | 269.18 | 270.61 | 269.18 | 270.57 | 623 | +2.60(+0.97%) |
Apr 11, 2006 | 272.50 | 272.50 | 267.03 | 267.98 | 6,547 | -4.47(-1.64%) |
Apr 10, 2006 | 269.42 | 274.21 | 268.70 | 272.45 | 6,963 | +4.09(+1.52%) |
Apr 07, 2006 | 272.26 | 273.27 | 265.57 | 268.36 | 5,612 | -3.90(-1.43%) |
Apr 06, 2006 | 271.34 | 272.31 | 268.47 | 272.26 | 5,300 | +1.88(+0.69%) |
Apr 05, 2006 | 271.82 | 272.31 | 269.90 | 270.38 | 7,378 | -3.04(-1.11%) |
Apr 04, 2006 | 276.63 | 277.12 | 273.42 | 273.42 | 6,443 | -3.94(-1.42%) |
Apr 03, 2006 | 277.36 | 279.28 | 276.15 | 277.36 | 7,586 | -1.20(-0.43%) |
Mar 31, 2006 | 277.12 | 283.85 | 276.15 | 278.56 | 5,923 | -0.29(-0.10%) |
Mar 30, 2006 | 279.04 | 281.45 | 277.36 | 278.85 | 5,404 | -6.51(-2.28%) |
Mar 29, 2006 | 285.68 | 288.71 | 283.85 | 285.36 | 12,887 | -0.32(-0.11%) |
Mar 28, 2006 | 285.78 | 287.22 | 283.85 | 285.68 | 2,078 | -1.06(-0.37%) |
Mar 27, 2006 | 286.75 | 288.64 | 286.29 | 286.74 | 6,963 | -1.25(-0.43%) |
Mar 24, 2006 | 284.25 | 288.42 | 284.09 | 287.99 | 3,325 | +4.14(+1.46%) |
Mar 23, 2006 | 283.66 | 283.85 | 283.56 | 283.85 | 8,833 | -0.72(-0.25%) |
Mar 22, 2006 | 283.90 | 285.55 | 282.89 | 284.57 | 5,716 | +1.11(+0.39%) |
Mar 21, 2006 | 284.81 | 285.78 | 280.00 | 283.47 | 5,923 | -0.38(-0.14%) |
Mar 20, 2006 | 281.93 | 285.30 | 280.96 | 283.85 | 9,457 | +0.03(+0.01%) |
Mar 17, 2006 | 281.45 | 283.82 | 279.20 | 283.82 | 9,873 | +3.82(+1.36%) |
Mar 16, 2006 | 280.00 | 280.96 | 280.00 | 280.00 | 1,766 | -0.96(-0.34%) |
Mar 15, 2006 | 281.69 | 282.41 | 280.00 | 280.96 | 1,870 | +0.00(+0.00%) |
Mar 14, 2006 | 279.04 | 283.37 | 278.27 | 280.96 | 11,016 | +1.06(+0.38%) |
Mar 13, 2006 | 277.60 | 283.37 | 275.19 | 279.91 | 14,238 | +3.27(+1.18%) |
Mar 10, 2006 | 277.60 | 277.84 | 276.11 | 276.63 | 5,716 | -0.27(-0.10%) |
Mar 09, 2006 | 276.63 | 278.08 | 276.63 | 276.90 | 2,078 | +1.23(+0.45%) |
Mar 08, 2006 | 277.12 | 278.56 | 275.67 | 275.67 | 2,078 | -2.32(-0.83%) |
Mar 07, 2006 | 278.08 | 279.04 | 277.36 | 277.99 | 4,261 | -1.05(-0.38%) |
Mar 06, 2006 | 279.28 | 279.52 | 277.36 | 279.04 | 3,013 | +0.96(+0.35%) |
Mar 03, 2006 | 277.60 | 279.04 | 276.63 | 278.08 | 2,806 | -0.70(-0.25%) |
Mar 02, 2006 | 281.45 | 281.69 | 277.36 | 278.78 | 3,741 | -1.70(-0.61%) |
Mar 01, 2006 | 278.08 | 280.48 | 277.24 | 280.48 | 4,053 | +3.37(+1.22%) |
Feb 28, 2006 | 272.55 | 277.12 | 273.27 | 277.12 | 3,845 | +4.57(+1.68%) |
Feb 27, 2006 | 271.82 | 273.27 | 270.64 | 272.55 | 4,364 | -0.14(-0.05%) |
Feb 24, 2006 | 274.23 | 274.23 | 269.42 | 272.69 | 6,859 | -2.26(-0.82%) |
Feb 23, 2006 | 275.19 | 277.36 | 274.23 | 274.95 | 2,390 | -1.01(-0.37%) |
Feb 22, 2006 | 276.15 | 278.87 | 275.19 | 275.96 | 5,612 | -1.15(-0.42%) |
Feb 21, 2006 | 275.67 | 277.12 | 274.71 | 277.12 | 1,870 | -0.11(-0.04%) |
Feb 17, 2006 | 278.56 | 278.56 | 277.21 | 277.22 | 1,870 | -0.38(-0.14%) |
Feb 16, 2006 | 279.03 | 279.03 | 276.63 | 277.60 | 831 | -0.96(-0.35%) |
Feb 15, 2006 | 279.89 | 279.89 | 276.63 | 278.56 | 4,053 | -1.33(-0.47%) |
Feb 14, 2006 | 272.31 | 279.89 | 272.31 | 279.89 | 3,949 | +7.10(+2.60%) |
Feb 13, 2006 | 274.95 | 274.95 | 271.91 | 272.79 | 2,598 | -2.89(-1.05%) |
Feb 10, 2006 | 279.04 | 279.04 | 274.25 | 275.67 | 1,662 | -3.37(-1.21%) |
Feb 09, 2006 | 278.56 | 279.04 | 277.12 | 279.04 | 2,286 | +0.48(+0.17%) |
Feb 08, 2006 | 277.36 | 278.86 | 276.63 | 278.56 | 2,390 | +2.50(+0.91%) |
Feb 07, 2006 | 276.15 | 280.00 | 274.89 | 276.06 | 6,859 | +0.87(+0.31%) |
Feb 06, 2006 | 277.07 | 278.08 | 271.35 | 275.19 | 6,235 | -1.88(-0.68%) |
Feb 03, 2006 | 278.56 | 279.02 | 276.15 | 277.07 | 3,013 | -1.16(-0.42%) |
Feb 02, 2006 | 276.63 | 279.92 | 276.63 | 278.23 | 2,182 | +0.64(+0.23%) |
Feb 01, 2006 | 279.04 | 279.52 | 276.28 | 277.60 | 17,979 | -1.68(-0.60%) |
Jan 31, 2006 | 274.13 | 279.28 | 273.27 | 279.28 | 6,027 | +4.23(+1.54%) |
Jan 30, 2006 | 275.96 | 275.96 | 273.04 | 275.05 | 3,533 | -0.91(-0.33%) |
Jan 27, 2006 | 276.63 | 277.60 | 274.23 | 275.96 | 4,364 | +0.29(+0.10%) |
Jan 26, 2006 | 275.19 | 280.00 | 275.19 | 275.67 | 6,651 | +0.48(+0.18%) |
Jan 25, 2006 | 274.23 | 275.19 | 272.31 | 275.19 | 7,794 | +0.72(+0.26%) |
Jan 24, 2006 | 273.27 | 275.19 | 273.27 | 274.47 | 5,819 | +2.17(+0.80%) |
Jan 23, 2006 | 270.38 | 273.02 | 268.46 | 272.31 | 8,210 | +1.23(+0.45%) |
Jan 20, 2006 | 267.49 | 271.07 | 266.05 | 271.07 | 8,522 | +2.62(+0.97%) |
Jan 19, 2006 | 269.42 | 271.58 | 267.73 | 268.46 | 4,364 | +0.00(+0.00%) |
Jan 18, 2006 | 267.98 | 269.42 | 265.09 | 268.46 | 11,535 | -0.72(-0.27%) |
Jan 17, 2006 | 270.33 | 270.68 | 267.49 | 269.18 | 9,665 | -1.15(-0.43%) |
Jan 13, 2006 | 270.38 | 273.99 | 266.05 | 270.33 | 7,067 | +0.91(+0.34%) |
Jan 12, 2006 | 277.79 | 277.79 | 268.55 | 269.42 | 8,833 | -8.37(-3.01%) |
Jan 11, 2006 | 278.80 | 279.04 | 274.23 | 277.79 | 7,378 | +0.67(+0.24%) |
Jan 10, 2006 | 277.89 | 279.99 | 272.31 | 277.12 | 10,600 | -0.87(-0.31%) |
Jan 09, 2006 | 278.08 | 279.04 | 276.63 | 277.98 | 4,261 | -0.62(-0.22%) |
Jan 06, 2006 | 277.52 | 280.48 | 277.12 | 278.61 | 4,988 | +1.68(+0.61%) |
Jan 05, 2006 | 277.12 | 278.56 | 276.73 | 276.92 | 3,117 | -0.67(-0.24%) |
Jan 04, 2006 | 275.67 | 280.00 | 275.67 | 277.60 | 5,196 | +2.89(+1.05%) |
Jan 03, 2006 | 271.82 | 276.63 | 269.90 | 274.71 | 7,690 | +1.44(+0.53%) |
Dec 30, 2005 | 272.24 | 273.27 | 271.34 | 273.27 | 4,676 | +0.67(+0.25%) |
Dec 29, 2005 | 275.67 | 275.67 | 272.32 | 272.59 | 2,702 | -3.99(-1.44%) |
Dec 28, 2005 | 276.15 | 278.08 | 275.19 | 276.59 | 3,637 | +2.60(+0.95%) |
Dec 27, 2005 | 272.31 | 274.71 | 272.26 | 273.99 | 7,378 | +1.20(+0.44%) |
Dec 23, 2005 | 271.34 | 273.75 | 271.34 | 272.79 | 3,637 | +1.20(+0.44%) |
Dec 22, 2005 | 271.82 | 272.31 | 267.53 | 271.58 | 9,353 | -0.30(-0.11%) |
Dec 21, 2005 | 274.23 | 276.15 | 271.88 | 271.88 | 4,157 | -3.30(-1.20%) |
Dec 20, 2005 | 275.19 | 275.19 | 273.99 | 275.18 | 2,286 | -0.73(-0.26%) |
Dec 19, 2005 | 275.19 | 276.29 | 274.23 | 275.91 | 3,741 | +0.72(+0.26%) |
Dec 16, 2005 | 273.75 | 276.63 | 272.31 | 275.19 | 7,586 | +3.08(+1.13%) |
Dec 15, 2005 | 282.89 | 282.89 | 271.92 | 272.11 | 12,575 | -9.81(-3.48%) |
Dec 14, 2005 | 281.28 | 281.93 | 280.00 | 281.93 | 5,508 | +1.21(+0.43%) |
Dec 13, 2005 | 278.56 | 280.96 | 278.56 | 280.71 | 7,586 | +0.71(+0.25%) |
Dec 12, 2005 | 279.04 | 281.80 | 277.60 | 280.00 | 7,794 | +1.93(+0.69%) |
Dec 09, 2005 | 279.04 | 279.04 | 276.11 | 278.08 | 6,131 | -0.24(-0.09%) |
Dec 08, 2005 | 278.56 | 280.95 | 277.60 | 278.32 | 4,572 | +1.21(+0.44%) |
Dec 07, 2005 | 277.12 | 277.12 | 274.23 | 277.11 | 7,898 | +1.20(+0.44%) |
Dec 06, 2005 | 276.15 | 276.88 | 274.95 | 275.90 | 6,131 | +0.71(+0.26%) |
Dec 05, 2005 | 280.00 | 280.00 | 275.19 | 275.19 | 10,704 | -4.74(-1.69%) |
Dec 02, 2005 | 281.93 | 281.93 | 277.12 | 279.94 | 6,651 | -1.92(-0.68%) |
Dec 01, 2005 | 283.07 | 283.07 | 277.12 | 281.85 | 13,614 | -1.22(-0.43%) |
Nov 30, 2005 | 285.30 | 285.30 | 279.09 | 283.07 | 17,979 | -1.55(-0.54%) |
Nov 29, 2005 | 286.50 | 286.59 | 280.96 | 284.62 | 7,482 | -0.91(-0.32%) |
Nov 28, 2005 | 285.78 | 287.22 | 283.85 | 285.54 | 4,572 | -0.61(-0.21%) |
Nov 25, 2005 | 293.57 | 293.57 | 286.14 | 286.14 | 4,884 | -8.29(-2.82%) |
Nov 23, 2005 | 293.47 | 295.40 | 292.03 | 294.44 | 9,873 | +0.38(+0.13%) |
Nov 22, 2005 | 295.30 | 295.64 | 292.03 | 294.05 | 7,690 | -0.29(-0.10%) |
Nov 21, 2005 | 303.10 | 303.10 | 293.95 | 294.34 | 8,522 | -8.76(-2.89%) |
Nov 18, 2005 | 301.17 | 303.10 | 299.25 | 303.10 | 2,909 | +2.89(+0.96%) |
Nov 17, 2005 | 302.61 | 303.10 | 295.88 | 300.21 | 7,482 | -2.17(-0.72%) |
Nov 16, 2005 | 305.02 | 308.87 | 302.13 | 302.37 | 6,859 | -0.85(-0.28%) |
Nov 15, 2005 | 306.59 | 306.94 | 303.22 | 303.22 | 7,274 | -4.69(-1.52%) |
Nov 14, 2005 | 301.65 | 309.35 | 300.21 | 307.91 | 14,757 | +5.98(+1.98%) |
Nov 11, 2005 | 300.21 | 302.61 | 298.27 | 301.92 | 5,508 | +0.27(+0.09%) |
Nov 10, 2005 | 302.13 | 303.10 | 300.21 | 301.65 | 3,533 | -1.44(-0.48%) |
Nov 09, 2005 | 299.26 | 303.10 | 299.26 | 303.10 | 4,261 | +2.65(+0.88%) |
Nov 08, 2005 | 296.84 | 304.92 | 293.95 | 300.45 | 19,642 | +4.55(+1.54%) |
Nov 07, 2005 | 296.12 | 296.12 | 291.64 | 295.90 | 3,637 | -0.01(-0.00%) |
Nov 04, 2005 | 299.73 | 299.73 | 293.47 | 295.91 | 7,898 | -5.07(-1.68%) |
Nov 03, 2005 | 300.21 | 302.13 | 298.77 | 300.98 | 2,909 | +1.83(+0.61%) |
Nov 02, 2005 | 297.32 | 299.25 | 292.99 | 299.15 | 5,612 | +2.79(+0.94%) |