Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 140.25 | 140.25 | 140.25 | 140.25 | 0 | +0.00(+0.00%) |
May 30, 2007 | 140.25 | 140.25 | 139.25 | 140.25 | 870 | -0.20(-0.14%) |
May 29, 2007 | 140.45 | 140.45 | 140.45 | 140.45 | 153 | +2.95(+2.15%) |
May 25, 2007 | 137.50 | 137.50 | 135.50 | 137.50 | 225 | -1.50(-1.08%) |
May 24, 2007 | 137.00 | 139.00 | 139.00 | 139.00 | 132 | +2.00(+1.46%) |
May 23, 2007 | 137.00 | 137.75 | 137.00 | 137.00 | 505 | +3.00(+2.24%) |
May 22, 2007 | 136.25 | 134.00 | 132.30 | 134.00 | 2,638 | -2.25(-1.65%) |
May 21, 2007 | 136.25 | 136.25 | 136.25 | 136.25 | 1,207 | -1.60(-1.16%) |
May 18, 2007 | 137.85 | 137.85 | 137.00 | 137.85 | 1,870 | +1.35(+0.99%) |
May 17, 2007 | 136.50 | 137.25 | 136.50 | 136.50 | 1,878 | +0.50(+0.37%) |
May 16, 2007 | 136.00 | 138.00 | 136.00 | 136.00 | 3,288 | -1.50(-1.09%) |
May 15, 2007 | 137.50 | 137.50 | 135.75 | 137.50 | 7,048 | +1.00(+0.73%) |
May 14, 2007 | 136.50 | 137.25 | 136.50 | 136.50 | 7,342 | +0.25(+0.18%) |
May 11, 2007 | 136.25 | 137.50 | 136.25 | 136.25 | 14,074 | +3.00(+2.25%) |
May 10, 2007 | 133.25 | 136.00 | 133.05 | 133.25 | 8,895 | -7.75(-5.50%) |
May 09, 2007 | 141.00 | 141.25 | 141.00 | 141.00 | 9,286 | +3.50(+2.55%) |
May 08, 2007 | 137.50 | 139.50 | 137.50 | 137.50 | 4,981 | -2.00(-1.43%) |
May 07, 2007 | 139.50 | 139.50 | 139.50 | 139.50 | 2,196 | +0.50(+0.36%) |
May 04, 2007 | 139.00 | 141.50 | 139.00 | 139.00 | 1,916 | -0.50(-0.36%) |
May 03, 2007 | 139.50 | 139.50 | 139.50 | 139.50 | 1,309 | -0.75(-0.53%) |
May 02, 2007 | 140.25 | 141.25 | 140.25 | 140.25 | 1,121 | -1.75(-1.23%) |
May 01, 2007 | 142.00 | 142.00 | 142.00 | 142.00 | 1,443 | -1.20(-0.84%) |
Apr 30, 2007 | 143.20 | 143.20 | 140.75 | 143.20 | 2,766 | +1.95(+1.38%) |
Apr 27, 2007 | 139.75 | 141.25 | 141.25 | 141.25 | 845 | +1.50(+1.07%) |
Apr 26, 2007 | 139.75 | 140.00 | 137.75 | 139.75 | 1,166 | +3.50(+2.57%) |
Apr 25, 2007 | 138.75 | 137.00 | 136.00 | 136.25 | 1,451 | -2.50(-1.80%) |
Apr 24, 2007 | 138.75 | 140.50 | 113.00 | 138.75 | 78,190 | -2.50(-1.77%) |
Apr 23, 2007 | 141.25 | 141.25 | 139.50 | 141.25 | 3,080 | +1.00(+0.71%) |
Apr 20, 2007 | 140.25 | 142.25 | 140.25 | 140.25 | 1,368 | +1.00(+0.72%) |
Apr 19, 2007 | 140.00 | 139.50 | 139.25 | 139.25 | 10,379 | -0.75(-0.54%) |
Apr 18, 2007 | 140.00 | 140.00 | 140.00 | 140.00 | 1,865 | +1.25(+0.90%) |
Apr 17, 2007 | 138.75 | 138.75 | 136.75 | 138.75 | 1,511 | -1.50(-1.07%) |
Apr 16, 2007 | 140.25 | 140.25 | 138.30 | 140.25 | 1,350 | -0.45(-0.32%) |
Apr 13, 2007 | 140.70 | 140.75 | 140.00 | 140.70 | 810 | -2.15(-1.51%) |
Apr 12, 2007 | 142.85 | 144.90 | 142.85 | 142.85 | 2,299 | -4.15(-2.82%) |
Apr 11, 2007 | 147.00 | 147.00 | 147.00 | 147.00 | 230 | -2.25(-1.51%) |
Apr 10, 2007 | 149.25 | 149.25 | 149.10 | 149.25 | 450 | -1.00(-0.67%) |
Apr 09, 2007 | 150.25 | 150.25 | 150.00 | 150.25 | 635 | +1.50(+1.01%) |
Apr 05, 2007 | 148.75 | 148.75 | 148.75 | 148.75 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 148.75 | 150.75 | 148.75 | 148.75 | 945 | -0.75(-0.50%) |
Apr 03, 2007 | 149.50 | 149.50 | 149.25 | 149.50 | 200 | +3.25(+2.22%) |
Apr 02, 2007 | 146.25 | 147.50 | 145.75 | 146.25 | 912 | -2.00(-1.35%) |
Mar 30, 2007 | 148.25 | 149.25 | 148.25 | 148.25 | 54,025 | -1.00(-0.67%) |
Mar 29, 2007 | 149.25 | 149.25 | 149.00 | 149.25 | 988 | +1.25(+0.84%) |
Mar 28, 2007 | 148.00 | 148.50 | 148.00 | 148.00 | 2,023 | -2.75(-1.82%) |
Mar 27, 2007 | 150.75 | 150.75 | 150.50 | 150.75 | 570 | -3.35(-2.17%) |
Mar 26, 2007 | 154.10 | 154.10 | 154.10 | 154.10 | 147 | -0.65(-0.42%) |
Mar 23, 2007 | 154.75 | 155.00 | 154.75 | 154.75 | 436 | +0.00(+0.00%) |
Mar 22, 2007 | 154.75 | 154.75 | 154.75 | 154.75 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 154.75 | 154.75 | 151.50 | 154.75 | 2,321 | +2.50(+1.64%) |
Mar 20, 2007 | 152.25 | 152.25 | 152.25 | 152.25 | 275 | +3.00(+2.01%) |
Mar 19, 2007 | 149.25 | 149.25 | 148.75 | 149.25 | 843 | +2.00(+1.36%) |
Mar 16, 2007 | 147.25 | 147.25 | 145.00 | 147.25 | 420 | -2.70(-1.80%) |
Mar 15, 2007 | 149.95 | 149.95 | 147.25 | 149.95 | 1,903 | +1.20(+0.81%) |
Mar 14, 2007 | 148.75 | 148.75 | 148.75 | 148.75 | 104 | -2.50(-1.65%) |
Mar 13, 2007 | 150.50 | 152.35 | 151.25 | 151.25 | 453 | +0.75(+0.50%) |
Mar 12, 2007 | 150.50 | 150.50 | 150.50 | 150.50 | 221 | +0.50(+0.33%) |
Mar 09, 2007 | 150.00 | 150.15 | 149.00 | 150.00 | 1,392 | -0.50(-0.33%) |
Mar 08, 2007 | 150.50 | 151.00 | 150.50 | 150.50 | 200 | -3.50(-2.27%) |
Mar 07, 2007 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 154.00 | 154.25 | 151.70 | 154.00 | 25,238 | +6.00(+4.05%) |
Mar 05, 2007 | 148.00 | 150.00 | 148.00 | 148.00 | 34,700 | -7.75(-4.98%) |
Mar 02, 2007 | 154.75 | 155.75 | 154.00 | 155.75 | 363 | +1.00(+0.65%) |
Mar 01, 2007 | 154.75 | 157.00 | 153.00 | 154.75 | 16,337 | -1.75(-1.12%) |
Feb 28, 2007 | 156.50 | 156.75 | 154.25 | 156.50 | 847 | +1.50(+0.97%) |
Feb 27, 2007 | 155.00 | 159.75 | 155.00 | 155.00 | 1,453 | -0.50(-0.32%) |
Feb 26, 2007 | 155.50 | 158.00 | 155.00 | 155.50 | 25,772 | -6.15(-3.80%) |
Feb 23, 2007 | 161.65 | 161.65 | 161.65 | 161.65 | 215 | -0.10(-0.06%) |
Feb 22, 2007 | 161.75 | 161.75 | 161.25 | 161.75 | 1,818 | +3.25(+2.05%) |
Feb 21, 2007 | 158.50 | 160.25 | 158.50 | 158.50 | 823 | -3.75(-2.31%) |
Feb 20, 2007 | 162.25 | 162.25 | 161.75 | 162.25 | 505 | -1.00(-0.61%) |
Feb 16, 2007 | 163.25 | 163.25 | 161.00 | 163.25 | 1,274 | -0.25(-0.15%) |
Feb 15, 2007 | 163.50 | 163.50 | 160.50 | 163.50 | 760 | +4.50(+2.83%) |
Feb 14, 2007 | 159.00 | 159.00 | 158.75 | 159.00 | 411 | +2.00(+1.27%) |
Feb 13, 2007 | 157.00 | 157.00 | 157.00 | 157.00 | 1,753 | +3.00(+1.95%) |
Feb 12, 2007 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 154.00 | 154.00 | 154.00 | 154.00 | 673 | +2.25(+1.48%) |
Feb 08, 2007 | 151.75 | 151.75 | 150.00 | 151.75 | 1,584 | -1.00(-0.65%) |
Feb 07, 2007 | 152.75 | 152.75 | 152.50 | 152.75 | 410 | -1.25(-0.81%) |
Feb 06, 2007 | 154.00 | 154.00 | 151.50 | 154.00 | 1,631 | +1.00(+0.65%) |
Feb 05, 2007 | 153.00 | 153.00 | 153.00 | 153.00 | 145 | +0.25(+0.16%) |
Feb 02, 2007 | 152.75 | 154.75 | 152.75 | 152.75 | 1,871 | -2.75(-1.77%) |
Feb 01, 2007 | 155.50 | 160.50 | 155.50 | 155.50 | 29,678 | -3.50(-2.20%) |
Jan 31, 2007 | 159.00 | 160.00 | 159.00 | 159.00 | 25,673 | -3.50(-2.15%) |
Jan 30, 2007 | 162.50 | 162.50 | 160.25 | 162.50 | 636 | +7.00(+4.50%) |
Jan 29, 2007 | 155.50 | 157.00 | 155.50 | 155.50 | 415 | +1.25(+0.81%) |
Jan 26, 2007 | 154.25 | 156.25 | 154.25 | 154.25 | 1,455 | -1.25(-0.80%) |
Jan 25, 2007 | 155.50 | 158.25 | 155.50 | 155.50 | 539 | -1.75(-1.11%) |
Jan 24, 2007 | 157.25 | 158.75 | 157.25 | 157.25 | 5,463 | +2.15(+1.39%) |
Jan 23, 2007 | 155.10 | 157.00 | 155.00 | 155.10 | 9,755 | +1.10(+0.71%) |
Jan 22, 2007 | 154.00 | 156.25 | 154.00 | 154.00 | 3,131 | -3.50(-2.22%) |
Jan 19, 2007 | 157.50 | 157.50 | 156.75 | 157.50 | 3,207 | -1.00(-0.63%) |
Jan 18, 2007 | 158.50 | 158.50 | 158.50 | 158.50 | 2,734 | +0.00(+0.00%) |
Jan 17, 2007 | 158.50 | 158.75 | 156.75 | 158.50 | 1,048 | +0.00(+0.00%) |
Jan 16, 2007 | 158.50 | 158.50 | 158.50 | 158.50 | 471 | +1.25(+0.79%) |
Jan 12, 2007 | 157.25 | 157.25 | 155.25 | 157.25 | 1,008 | +1.25(+0.80%) |
Jan 11, 2007 | 156.00 | 156.00 | 153.00 | 156.00 | 561 | +5.00(+3.31%) |
Jan 10, 2007 | 151.00 | 153.50 | 151.00 | 151.00 | 2,477 | -4.50(-2.89%) |
Jan 09, 2007 | 155.50 | 155.95 | 154.75 | 155.50 | 5,206 | -1.75(-1.11%) |
Jan 08, 2007 | 157.25 | 157.25 | 154.75 | 157.25 | 2,940 | +0.00(+0.00%) |
Jan 05, 2007 | 157.25 | 157.25 | 157.25 | 157.25 | 111 | -4.50(-2.78%) |
Jan 04, 2007 | 161.75 | 161.75 | 161.50 | 161.75 | 1,582 | +0.00(+0.00%) |
Jan 03, 2007 | 161.75 | 161.85 | 159.25 | 161.75 | 2,074 | +2.50(+1.57%) |
Dec 29, 2006 | 159.25 | 159.25 | 159.25 | 159.25 | 0 | +0.00(+0.00%) |
Dec 28, 2006 | 159.25 | 160.00 | 157.75 | 159.25 | 10,118 | -1.50(-0.93%) |
Dec 27, 2006 | 160.75 | 160.75 | 158.50 | 160.75 | 4,305 | +0.35(+0.22%) |
Dec 26, 2006 | 160.40 | 160.40 | 159.50 | 160.40 | 700 | +0.40(+0.25%) |
Dec 22, 2006 | 160.00 | 160.00 | 160.00 | 160.00 | 211 | +0.00(+0.00%) |
Dec 21, 2006 | 160.00 | 160.00 | 160.00 | 160.00 | 280 | +1.25(+0.79%) |
Dec 20, 2006 | 158.75 | 159.00 | 158.75 | 158.75 | 331 | +2.75(+1.76%) |
Dec 19, 2006 | 156.00 | 157.75 | 156.00 | 156.00 | 1,039 | -2.25(-1.42%) |
Dec 18, 2006 | 158.25 | 160.00 | 158.25 | 158.25 | 669 | +0.50(+0.32%) |
Dec 15, 2006 | 157.75 | 159.75 | 157.75 | 157.75 | 389 | -0.75(-0.47%) |
Dec 14, 2006 | 158.50 | 158.50 | 156.50 | 158.50 | 1,000 | +2.25(+1.44%) |
Dec 13, 2006 | 156.25 | 156.50 | 154.00 | 156.25 | 792 | +1.00(+0.64%) |
Dec 12, 2006 | 155.25 | 155.25 | 155.25 | 155.25 | 696 | +3.75(+2.48%) |
Dec 11, 2006 | 151.50 | 151.50 | 151.50 | 151.50 | 410 | +0.75(+0.50%) |
Dec 08, 2006 | 150.75 | 150.75 | 150.30 | 150.75 | 1,892 | -0.25(-0.17%) |
Dec 07, 2006 | 151.00 | 151.00 | 151.00 | 151.00 | 221 | -2.25(-1.47%) |
Dec 06, 2006 | 153.25 | 153.25 | 153.25 | 153.25 | 522 | +0.75(+0.49%) |
Dec 05, 2006 | 152.50 | 152.50 | 152.50 | 152.50 | 463 | -0.25(-0.16%) |
Dec 04, 2006 | 152.75 | 152.75 | 150.50 | 152.75 | 773 | +0.75(+0.49%) |
Dec 01, 2006 | 152.00 | 152.00 | 152.00 | 152.00 | 190 | +1.25(+0.83%) |
Nov 30, 2006 | 150.75 | 152.75 | 150.75 | 150.75 | 899 | +0.50(+0.33%) |
Nov 29, 2006 | 150.25 | 151.50 | 150.25 | 150.25 | 1,147 | +0.75(+0.50%) |
Nov 28, 2006 | 149.50 | 149.50 | 149.50 | 149.50 | 352 | -2.00(-1.32%) |
Nov 27, 2006 | 151.50 | 151.75 | 151.25 | 151.50 | 997 | -1.00(-0.66%) |
Nov 24, 2006 | 152.50 | 152.75 | 152.50 | 152.50 | 391 | -1.25(-0.81%) |
Nov 22, 2006 | 153.75 | 153.75 | 153.75 | 153.75 | 200 | +1.75(+1.15%) |
Nov 21, 2006 | 152.00 | 152.00 | 151.25 | 152.00 | 2,833 | +1.00(+0.66%) |
Nov 20, 2006 | 151.00 | 151.00 | 151.00 | 151.00 | 106 | -4.00(-2.58%) |
Nov 17, 2006 | 155.00 | 156.75 | 155.00 | 155.00 | 505 | -1.00(-0.64%) |
Nov 16, 2006 | 156.00 | 156.00 | 154.50 | 156.00 | 1,362 | -1.00(-0.64%) |
Nov 15, 2006 | 157.00 | 159.25 | 157.00 | 157.00 | 727 | -1.00(-0.63%) |
Nov 14, 2006 | 158.00 | 158.00 | 155.00 | 158.00 | 736 | +0.75(+0.48%) |
Nov 13, 2006 | 157.25 | 157.25 | 157.25 | 157.25 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 157.25 | 157.75 | 157.25 | 157.25 | 2,235 | +2.00(+1.29%) |
Nov 09, 2006 | 155.25 | 156.00 | 155.25 | 155.25 | 4,522 | +0.25(+0.16%) |
Nov 08, 2006 | 155.00 | 155.00 | 153.55 | 155.00 | 1,525 | -0.25(-0.16%) |
Nov 07, 2006 | 155.25 | 155.50 | 155.25 | 155.25 | 2,869 | +1.25(+0.81%) |
Nov 06, 2006 | 154.00 | 154.00 | 153.25 | 154.00 | 1,395 | +0.75(+0.49%) |
Nov 03, 2006 | 153.25 | 153.25 | 153.25 | 153.25 | 137 | -1.25(-0.81%) |
Nov 02, 2006 | 154.50 | 154.75 | 152.50 | 154.50 | 1,114 | +1.00(+0.65%) |
Nov 01, 2006 | 153.50 | 153.50 | 153.50 | 153.50 | 133 | +0.50(+0.33%) |
Oct 31, 2006 | 153.00 | 153.00 | 152.75 | 153.00 | 1,290 | -2.25(-1.45%) |
Oct 30, 2006 | 155.25 | 155.25 | 155.25 | 155.25 | 332 | -6.75(-4.17%) |
Oct 27, 2006 | 162.00 | 162.00 | 160.25 | 162.00 | 6,066 | +2.75(+1.73%) |
Oct 26, 2006 | 159.25 | 159.25 | 155.50 | 159.25 | 6,238 | +5.25(+3.41%) |
Oct 25, 2006 | 154.00 | 154.00 | 154.00 | 154.00 | 109 | -0.50(-0.32%) |
Oct 24, 2006 | 154.50 | 156.25 | 154.50 | 154.50 | 2,230 | -1.00(-0.64%) |
Oct 23, 2006 | 153.25 | 155.50 | 154.75 | 155.50 | 701 | +2.25(+1.47%) |
Oct 20, 2006 | 153.25 | 153.25 | 153.25 | 153.25 | 395 | +2.75(+1.83%) |
Oct 19, 2006 | 150.50 | 150.50 | 149.50 | 150.50 | 1,168 | +0.75(+0.50%) |
Oct 18, 2006 | 149.75 | 149.75 | 149.75 | 149.75 | 4,498 | -0.50(-0.33%) |
Oct 17, 2006 | 150.25 | 150.25 | 150.25 | 150.25 | 137 | -0.50(-0.33%) |
Oct 16, 2006 | 150.75 | 150.75 | 150.75 | 150.75 | 758 | +0.00(+0.00%) |
Oct 13, 2006 | 150.75 | 150.75 | 148.50 | 150.75 | 889 | +2.50(+1.69%) |
Oct 12, 2006 | 148.25 | 148.25 | 148.25 | 148.25 | 180 | -0.50(-0.34%) |
Oct 11, 2006 | 148.75 | 149.00 | 148.75 | 148.75 | 898 | +1.75(+1.19%) |
Oct 10, 2006 | 147.00 | 147.00 | 147.00 | 147.00 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 147.00 | 147.00 | 144.75 | 147.00 | 505 | -0.25(-0.17%) |
Oct 06, 2006 | 147.25 | 147.75 | 147.25 | 147.25 | 351 | -3.25(-2.16%) |
Oct 05, 2006 | 150.50 | 150.75 | 150.50 | 150.50 | 655 | +1.50(+1.01%) |
Oct 04, 2006 | 149.00 | 149.00 | 147.50 | 149.00 | 3,490 | +5.00(+3.47%) |
Oct 03, 2006 | 144.00 | 145.50 | 144.00 | 144.00 | 2,377 | -0.50(-0.35%) |
Oct 02, 2006 | 144.50 | 144.50 | 144.50 | 144.50 | 400 | +3.00(+2.12%) |
Sep 29, 2006 | 141.50 | 141.50 | 141.50 | 141.50 | 333 | +0.75(+0.53%) |
Sep 28, 2006 | 140.75 | 140.75 | 140.75 | 140.75 | 115 | +4.00(+2.93%) |
Sep 27, 2006 | 136.75 | 139.00 | 136.75 | 136.75 | 229 | +0.25(+0.18%) |
Sep 26, 2006 | 136.50 | 136.75 | 136.50 | 136.50 | 500 | +0.00(+0.00%) |
Sep 25, 2006 | 136.50 | 138.15 | 136.50 | 136.50 | 945 | -0.50(-0.36%) |
Sep 22, 2006 | 137.00 | 139.25 | 137.00 | 137.00 | 370 | -2.15(-1.55%) |
Sep 21, 2006 | 139.15 | 141.25 | 139.15 | 139.15 | 1,624 | +1.60(+1.16%) |
Sep 20, 2006 | 137.55 | 139.25 | 137.00 | 137.55 | 1,718 | -0.45(-0.33%) |
Sep 19, 2006 | 138.00 | 138.00 | 138.00 | 138.00 | 185 | +3.00(+2.22%) |
Sep 18, 2006 | 135.00 | 135.75 | 135.00 | 135.00 | 1,197 | -1.25(-0.92%) |
Sep 15, 2006 | 136.25 | 137.00 | 136.25 | 136.25 | 9,626 | -1.75(-1.27%) |
Sep 14, 2006 | 138.00 | 138.00 | 138.00 | 138.00 | 16,940 | +3.00(+2.22%) |
Sep 13, 2006 | 135.00 | 137.25 | 135.00 | 135.00 | 807 | -1.75(-1.28%) |
Sep 12, 2006 | 136.75 | 137.25 | 136.75 | 136.75 | 307 | -3.00(-2.15%) |
Sep 11, 2006 | 139.75 | 139.75 | 139.75 | 139.75 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 139.75 | 139.75 | 139.75 | 139.75 | 0 | +0.00(+0.00%) |
Sep 07, 2006 | 139.75 | 139.75 | 139.75 | 139.75 | 236 | -3.50(-2.44%) |
Sep 06, 2006 | 143.25 | 143.25 | 141.60 | 143.25 | 290 | -1.25(-0.87%) |
Sep 05, 2006 | 144.50 | 144.50 | 144.25 | 144.50 | 439 | +3.00(+2.12%) |
Sep 01, 2006 | 141.50 | 142.75 | 141.50 | 141.50 | 1,506 | +0.95(+0.68%) |
Aug 31, 2006 | 140.55 | 140.55 | 138.75 | 140.55 | 641 | +2.55(+1.85%) |
Aug 30, 2006 | 138.00 | 138.00 | 135.50 | 138.00 | 2,105 | -3.50(-2.47%) |
Aug 29, 2006 | 141.50 | 141.50 | 141.50 | 141.50 | 158 | +2.25(+1.62%) |
Aug 28, 2006 | 139.25 | 139.25 | 139.25 | 139.25 | 100 | +0.00(+0.00%) |
Aug 25, 2006 | 139.25 | 139.25 | 139.25 | 139.25 | 224 | -2.00(-1.42%) |
Aug 24, 2006 | 141.25 | 141.25 | 141.25 | 141.25 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 141.25 | 143.00 | 140.50 | 141.25 | 881 | +0.50(+0.36%) |
Aug 22, 2006 | 140.75 | 143.00 | 140.75 | 140.75 | 278 | -2.50(-1.75%) |
Aug 21, 2006 | 143.25 | 143.25 | 143.25 | 143.25 | 259 | -1.25(-0.87%) |
Aug 18, 2006 | 144.50 | 144.50 | 144.50 | 144.50 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 144.50 | 144.50 | 144.50 | 144.50 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 144.50 | 144.75 | 144.00 | 144.50 | 1,536 | +2.60(+1.83%) |
Aug 15, 2006 | 141.90 | 141.90 | 140.75 | 141.90 | 1,872 | +1.90(+1.36%) |
Aug 14, 2006 | 140.00 | 140.00 | 140.00 | 140.00 | 200 | -0.25(-0.18%) |
Aug 11, 2006 | 140.25 | 140.25 | 140.25 | 140.25 | 100 | -2.90(-2.03%) |
Aug 10, 2006 | 143.15 | 143.75 | 142.00 | 143.15 | 1,377 | -0.35(-0.24%) |
Aug 09, 2006 | 143.50 | 143.50 | 143.50 | 143.50 | 733 | +3.00(+2.14%) |
Aug 08, 2006 | 140.50 | 140.75 | 138.35 | 140.50 | 1,306 | +4.55(+3.35%) |
Aug 07, 2006 | 135.95 | 135.95 | 135.50 | 135.95 | 4,340 | -2.20(-1.59%) |
Aug 04, 2006 | 138.15 | 138.15 | 137.00 | 138.15 | 800 | +0.15(+0.11%) |
Aug 03, 2006 | 138.00 | 138.00 | 138.00 | 138.00 | 503 | -1.25(-0.90%) |
Aug 02, 2006 | 139.25 | 139.25 | 138.95 | 139.25 | 889 | +2.75(+2.01%) |
Aug 01, 2006 | 136.50 | 136.50 | 136.50 | 136.50 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 136.50 | 136.50 | 136.50 | 136.50 | 650 | +1.50(+1.11%) |
Jul 28, 2006 | 135.00 | 138.50 | 134.75 | 135.00 | 2,558 | +3.00(+2.27%) |
Jul 27, 2006 | 132.00 | 134.00 | 130.00 | 132.00 | 1,814 | +10.00(+8.20%) |
Jul 26, 2006 | 122.00 | 123.70 | 122.00 | 122.00 | 5,490 | -5.00(-3.94%) |
Jul 25, 2006 | 127.00 | 127.00 | 127.00 | 127.00 | 4,800 | +2.00(+1.60%) |
Jul 24, 2006 | 125.00 | 125.25 | 119.58 | 125.00 | 1,124 | +5.00(+4.17%) |
Jul 21, 2006 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 120.00 | 121.75 | 120.00 | 120.00 | 462 | -2.00(-1.64%) |
Jul 19, 2006 | 122.00 | 123.50 | 118.50 | 122.00 | 6,113 | +3.65(+3.08%) |
Jul 18, 2006 | 118.35 | 118.35 | 118.00 | 118.35 | 2,600 | -0.15(-0.13%) |
Jul 17, 2006 | 118.50 | 119.75 | 118.50 | 118.50 | 3,006 | -3.00(-2.47%) |
Jul 14, 2006 | 121.50 | 121.50 | 121.50 | 121.50 | 132 | -2.25(-1.82%) |
Jul 13, 2006 | 123.75 | 123.75 | 121.00 | 123.75 | 978 | +0.75(+0.61%) |
Jul 12, 2006 | 123.00 | 124.00 | 122.00 | 123.00 | 1,893 | -4.00(-3.15%) |
Jul 11, 2006 | 127.00 | 127.00 | 127.00 | 127.00 | 776 | +0.00(+0.00%) |
Jul 10, 2006 | 127.00 | 129.25 | 127.00 | 127.00 | 2,047 | +1.25(+0.99%) |
Jul 07, 2006 | 125.75 | 128.25 | 125.75 | 125.75 | 572 | +0.00(+0.00%) |
Jul 06, 2006 | 125.75 | 127.00 | 125.75 | 125.75 | 2,830 | -3.50(-2.71%) |
Jul 05, 2006 | 129.25 | 129.50 | 129.25 | 129.25 | 402 | -1.25(-0.96%) |
Jul 03, 2006 | 130.50 | 130.50 | 130.50 | 130.50 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 130.50 | 130.50 | 130.50 | 130.50 | 1,712 | -1.05(-0.80%) |
Jun 29, 2006 | 131.55 | 131.55 | 131.55 | 131.55 | 0 | +5.55(+4.40%) |
Jun 28, 2006 | 126.00 | 126.00 | 126.00 | 126.00 | 2,061 | -4.25(-3.26%) |
Jun 27, 2006 | 130.25 | 130.25 | 130.25 | 130.25 | 1,137 | +2.00(+1.56%) |
Jun 23, 2006 | 128.25 | 129.75 | 128.25 | 128.25 | 1,329 | -2.50(-1.91%) |
Jun 22, 2006 | 130.75 | 130.75 | 130.75 | 130.75 | 545 | +1.00(+0.77%) |
Jun 21, 2006 | 129.75 | 130.00 | 127.50 | 129.75 | 1,435 | +0.85(+0.66%) |
Jun 20, 2006 | 128.90 | 129.00 | 128.90 | 128.90 | 752 | -0.10(-0.08%) |
Jun 19, 2006 | 129.00 | 130.25 | 129.00 | 129.00 | 1,039 | +0.50(+0.39%) |
Jun 16, 2006 | 128.50 | 130.40 | 128.50 | 128.50 | 599 | -0.50(-0.39%) |
Jun 15, 2006 | 129.00 | 129.00 | 124.75 | 129.00 | 1,769 | +8.00(+6.61%) |
Jun 14, 2006 | 121.00 | 122.75 | 121.00 | 121.00 | 1,491 | +0.05(+0.04%) |
Jun 13, 2006 | 120.95 | 120.95 | 120.95 | 120.95 | 139 | -5.05(-4.01%) |
Jun 12, 2006 | 126.00 | 127.65 | 126.00 | 126.00 | 1,240 | -0.75(-0.59%) |
Jun 09, 2006 | 126.75 | 128.25 | 126.75 | 126.75 | 1,415 | +0.25(+0.20%) |
Jun 08, 2006 | 126.50 | 128.75 | 126.50 | 126.50 | 1,286 | -5.30(-4.02%) |
Jun 07, 2006 | 131.80 | 131.80 | 131.75 | 131.80 | 519 | -5.45(-3.97%) |
Jun 06, 2006 | 137.25 | 138.50 | 135.55 | 137.25 | 1,654 | -1.75(-1.26%) |
Jun 05, 2006 | 139.00 | 140.30 | 138.75 | 139.00 | 7,277 | -1.25(-0.89%) |
Jun 02, 2006 | 140.25 | 142.50 | 140.25 | 140.25 | 640 | +0.00(+0.00%) |