Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 245.59 | 250.56 | 245.59 | 249.96 | 15,583 | +2.31(+0.93%) |
Jan 30, 2007 | 243.20 | 248.50 | 242.51 | 247.65 | 2,488 | +7.19(+2.99%) |
Jan 29, 2007 | 242.77 | 243.97 | 239.26 | 240.46 | 1,857 | -1.20(-0.50%) |
Jan 26, 2007 | 241.40 | 242.95 | 240.80 | 241.66 | 2,570 | +1.03(+0.43%) |
Jan 25, 2007 | 245.51 | 246.11 | 240.54 | 240.63 | 4,345 | -6.59(-2.67%) |
Jan 24, 2007 | 245.94 | 247.22 | 242.51 | 247.22 | 6,401 | +0.26(+0.10%) |
Jan 23, 2007 | 243.37 | 247.74 | 243.37 | 246.96 | 3,971 | +6.59(+2.74%) |
Jan 22, 2007 | 243.03 | 243.11 | 238.92 | 240.37 | 6,425 | -0.51(-0.21%) |
Jan 19, 2007 | 234.64 | 240.97 | 234.64 | 240.89 | 8,481 | +7.45(+3.19%) |
Jan 18, 2007 | 237.55 | 239.26 | 232.96 | 233.44 | 9,625 | -3.94(-1.66%) |
Jan 17, 2007 | 234.29 | 238.40 | 234.29 | 237.38 | 2,254 | +2.91(+1.24%) |
Jan 16, 2007 | 236.35 | 237.12 | 232.93 | 234.47 | 2,184 | -2.48(-1.05%) |
Jan 12, 2007 | 230.10 | 237.12 | 230.10 | 236.95 | 3,855 | +7.11(+3.09%) |
Jan 11, 2007 | 235.07 | 236.69 | 229.42 | 229.84 | 1,553 | -3.17(-1.36%) |
Jan 10, 2007 | 233.70 | 233.95 | 231.25 | 233.01 | 4,497 | -0.86(-0.37%) |
Jan 09, 2007 | 231.73 | 234.81 | 230.27 | 233.87 | 1,343 | -1.88(-0.80%) |
Jan 08, 2007 | 238.49 | 239.09 | 234.55 | 235.75 | 2,967 | +2.05(+0.88%) |
Jan 05, 2007 | 234.21 | 235.84 | 231.73 | 233.70 | 2,091 | -0.34(-0.15%) |
Jan 04, 2007 | 236.18 | 237.89 | 233.53 | 234.04 | 5,198 | -6.08(-2.53%) |
Jan 03, 2007 | 245.00 | 245.00 | 238.23 | 240.12 | 9,695 | -11.81(-4.69%) |
Dec 29, 2006 | 253.30 | 253.30 | 250.90 | 251.93 | 1,950 | -2.40(-0.94%) |
Dec 28, 2006 | 255.53 | 255.70 | 253.81 | 254.33 | 7,441 | -0.77(-0.30%) |
Dec 27, 2006 | 251.33 | 255.10 | 251.13 | 255.10 | 2,126 | +2.48(+0.98%) |
Dec 26, 2006 | 253.38 | 256.55 | 250.05 | 252.61 | 3,948 | -2.65(-1.04%) |
Dec 22, 2006 | 256.38 | 256.47 | 253.56 | 255.27 | 1,600 | -1.88(-0.73%) |
Dec 21, 2006 | 259.38 | 259.81 | 255.27 | 257.15 | 2,791 | -2.65(-1.02%) |
Dec 20, 2006 | 264.51 | 264.51 | 258.45 | 259.81 | 2,219 | -4.28(-1.62%) |
Dec 19, 2006 | 257.58 | 264.68 | 256.64 | 264.08 | 3,376 | +4.37(+1.68%) |
Dec 18, 2006 | 269.22 | 269.22 | 259.38 | 259.72 | 5,128 | -11.13(-4.11%) |
Dec 15, 2006 | 274.19 | 274.19 | 268.96 | 270.85 | 8,072 | -1.71(-0.63%) |
Dec 14, 2006 | 271.79 | 273.33 | 270.33 | 272.56 | 28,024 | +3.77(+1.40%) |
Dec 13, 2006 | 266.82 | 269.56 | 266.74 | 268.79 | 1,039 | +2.91(+1.09%) |
Dec 12, 2006 | 266.65 | 268.45 | 263.66 | 265.88 | 806 | -0.77(-0.29%) |
Dec 11, 2006 | 265.71 | 267.85 | 264.17 | 266.65 | 1,214 | -0.86(-0.32%) |
Dec 08, 2006 | 268.11 | 269.74 | 266.05 | 267.51 | 572 | +2.91(+1.10%) |
Dec 07, 2006 | 266.40 | 266.55 | 263.08 | 264.60 | 2,546 | -2.48(-0.93%) |
Dec 06, 2006 | 264.60 | 269.05 | 263.49 | 267.08 | 2,079 | +1.97(+0.74%) |
Dec 05, 2006 | 266.31 | 267.94 | 262.46 | 265.11 | 1,355 | -0.17(-0.06%) |
Dec 04, 2006 | 266.23 | 266.23 | 262.97 | 265.28 | 1,623 | -2.74(-1.02%) |
Dec 01, 2006 | 260.66 | 268.02 | 259.89 | 268.02 | 1,693 | +1.88(+0.71%) |
Nov 30, 2006 | 264.51 | 266.23 | 261.43 | 266.14 | 5,478 | +2.31(+0.88%) |
Nov 29, 2006 | 256.38 | 263.83 | 256.30 | 263.83 | 1,904 | +9.42(+3.70%) |
Nov 28, 2006 | 252.10 | 255.70 | 251.67 | 254.41 | 2,126 | +3.80(+1.52%) |
Nov 27, 2006 | 255.10 | 255.10 | 249.96 | 250.61 | 1,074 | -2.95(-1.16%) |
Nov 24, 2006 | 255.10 | 256.04 | 253.56 | 253.56 | 654 | -1.03(-0.40%) |
Nov 22, 2006 | 254.67 | 255.10 | 249.45 | 254.58 | 1,693 | +0.00(+0.00%) |
Nov 21, 2006 | 252.27 | 254.84 | 252.27 | 254.58 | 946 | +4.19(+1.68%) |
Nov 20, 2006 | 247.05 | 250.99 | 245.55 | 250.39 | 1,203 | +1.20(+0.48%) |
Nov 17, 2006 | 244.05 | 249.62 | 243.28 | 249.19 | 981 | +1.20(+0.48%) |
Nov 16, 2006 | 256.89 | 256.98 | 247.39 | 247.99 | 1,320 | -7.11(-2.79%) |
Nov 15, 2006 | 253.21 | 256.89 | 252.10 | 255.10 | 2,359 | +4.20(+1.67%) |
Nov 14, 2006 | 250.13 | 251.16 | 248.93 | 250.90 | 572 | +2.05(+0.83%) |
Nov 13, 2006 | 251.24 | 251.24 | 247.99 | 248.85 | 2,254 | -0.94(-0.38%) |
Nov 10, 2006 | 251.24 | 251.42 | 248.16 | 249.79 | 1,530 | -4.62(-1.82%) |
Nov 09, 2006 | 254.84 | 258.95 | 252.96 | 254.41 | 5,023 | +1.71(+0.68%) |
Nov 08, 2006 | 248.33 | 252.96 | 246.97 | 252.70 | 2,756 | +5.56(+2.25%) |
Nov 07, 2006 | 249.02 | 249.02 | 244.91 | 247.14 | 25,641 | -1.11(-0.45%) |
Nov 06, 2006 | 245.17 | 248.68 | 244.14 | 248.25 | 1,051 | +3.42(+1.40%) |
Nov 03, 2006 | 240.54 | 244.82 | 240.54 | 244.82 | 186 | +6.76(+2.84%) |
Nov 02, 2006 | 236.26 | 240.72 | 234.98 | 238.06 | 1,915 | -0.43(-0.18%) |
Nov 01, 2006 | 240.72 | 241.14 | 236.69 | 238.49 | 8,422 | -1.88(-0.78%) |
Oct 31, 2006 | 237.98 | 240.37 | 235.15 | 240.37 | 794 | +1.37(+0.57%) |
Oct 30, 2006 | 239.86 | 241.57 | 238.23 | 239.00 | 899 | -2.83(-1.17%) |
Oct 27, 2006 | 247.82 | 247.82 | 241.74 | 241.84 | 1,121 | -4.87(-1.98%) |
Oct 26, 2006 | 249.28 | 249.96 | 245.34 | 246.71 | 5,642 | -0.34(-0.14%) |
Oct 25, 2006 | 241.40 | 249.28 | 240.97 | 247.05 | 10,104 | +5.05(+2.09%) |
Oct 24, 2006 | 225.74 | 242.77 | 234.29 | 242.00 | 1,191 | +7.45(+3.17%) |
Oct 23, 2006 | 233.10 | 238.40 | 232.41 | 234.55 | 3,948 | -1.28(-0.54%) |
Oct 20, 2006 | 240.72 | 240.72 | 234.90 | 235.84 | 2,126 | -3.94(-1.64%) |
Oct 19, 2006 | 234.29 | 239.77 | 233.27 | 239.77 | 6,039 | +8.82(+3.82%) |
Oct 18, 2006 | 235.15 | 235.15 | 229.76 | 230.96 | 9,345 | -3.08(-1.32%) |
Oct 17, 2006 | 236.78 | 236.78 | 231.56 | 234.04 | 759 | -2.74(-1.16%) |
Oct 16, 2006 | 230.70 | 236.78 | 230.70 | 236.78 | 1,086 | +7.36(+3.21%) |
Oct 13, 2006 | 229.42 | 231.98 | 228.47 | 229.42 | 1,121 | +3.68(+1.63%) |
Oct 12, 2006 | 222.65 | 225.74 | 222.57 | 225.74 | 1,845 | +5.14(+2.33%) |
Oct 11, 2006 | 224.45 | 224.45 | 218.97 | 220.60 | 1,530 | -4.28(-1.90%) |
Oct 10, 2006 | 218.72 | 226.59 | 218.72 | 224.88 | 1,670 | +5.05(+2.30%) |
Oct 09, 2006 | 225.39 | 226.05 | 219.23 | 219.83 | 1,869 | -2.40(-1.08%) |
Oct 06, 2006 | 222.40 | 223.42 | 219.23 | 222.22 | 2,032 | -1.20(-0.54%) |
Oct 05, 2006 | 223.85 | 223.85 | 220.00 | 223.42 | 2,394 | +6.25(+2.88%) |
Oct 04, 2006 | 215.72 | 217.18 | 210.41 | 217.18 | 852 | +3.00(+1.40%) |
Oct 03, 2006 | 217.86 | 217.86 | 213.84 | 214.18 | 1,471 | -9.93(-4.43%) |
Oct 02, 2006 | 230.87 | 230.87 | 224.11 | 224.11 | 514 | -5.99(-2.60%) |
Sep 29, 2006 | 227.96 | 230.61 | 227.96 | 230.10 | 116 | +1.46(+0.64%) |
Sep 28, 2006 | 228.56 | 231.98 | 228.30 | 228.65 | 1,927 | +1.03(+0.45%) |
Sep 27, 2006 | 226.42 | 229.07 | 224.96 | 227.62 | 10,572 | +3.34(+1.49%) |
Sep 26, 2006 | 221.88 | 225.65 | 217.09 | 224.28 | 1,156 | +3.85(+1.75%) |
Sep 25, 2006 | 218.20 | 221.20 | 214.09 | 220.43 | 1,109 | +0.08(+0.04%) |
Sep 22, 2006 | 223.17 | 223.17 | 219.74 | 220.34 | 245 | -3.08(-1.38%) |
Sep 21, 2006 | 220.43 | 223.68 | 220.43 | 223.42 | 105 | +3.60(+1.64%) |
Sep 20, 2006 | 226.16 | 227.28 | 219.83 | 219.83 | 864 | -6.59(-2.91%) |
Sep 19, 2006 | 223.94 | 232.50 | 224.71 | 226.42 | 584 | -4.45(-1.93%) |
Sep 18, 2006 | 226.93 | 230.87 | 226.93 | 230.87 | 116 | +4.88(+2.16%) |
Sep 15, 2006 | 224.96 | 227.28 | 224.96 | 225.99 | 607 | +0.17(+0.08%) |
Sep 14, 2006 | 232.16 | 233.10 | 225.82 | 225.82 | 654 | -6.82(-2.93%) |
Sep 13, 2006 | 229.93 | 232.64 | 229.25 | 232.64 | 245 | +6.31(+2.79%) |
Sep 12, 2006 | 229.50 | 229.93 | 224.54 | 226.33 | 233 | -2.40(-1.05%) |
Sep 11, 2006 | 235.41 | 235.41 | 228.73 | 228.73 | 362 | -10.79(-4.50%) |
Sep 08, 2006 | 241.66 | 241.66 | 239.52 | 239.52 | 140 | -3.68(-1.51%) |
Sep 07, 2006 | 245.42 | 246.02 | 243.20 | 243.20 | 4,182 | -2.82(-1.15%) |
Sep 06, 2006 | 252.61 | 252.78 | 246.02 | 246.02 | 12,744 | -8.82(-3.46%) |
Sep 05, 2006 | 253.81 | 255.35 | 253.38 | 254.84 | 478 | +5.05(+2.02%) |
Sep 01, 2006 | 247.56 | 249.79 | 246.54 | 249.79 | 338 | +5.31(+2.17%) |
Aug 31, 2006 | 243.11 | 247.13 | 243.11 | 244.48 | 198 | +0.86(+0.35%) |
Aug 30, 2006 | 244.65 | 244.65 | 240.63 | 243.63 | 3,691 | -2.40(-0.97%) |
Aug 29, 2006 | 242.51 | 246.02 | 242.51 | 246.02 | 467 | +1.28(+0.52%) |
Aug 28, 2006 | 248.59 | 248.59 | 244.74 | 244.74 | 280 | -6.59(-2.62%) |
Aug 25, 2006 | 252.96 | 252.96 | 249.70 | 251.33 | 630 | +4.37(+1.77%) |
Aug 24, 2006 | 245.94 | 246.96 | 245.51 | 246.96 | 724 | +0.42(+0.17%) |
Aug 23, 2006 | 250.30 | 250.30 | 245.51 | 246.54 | 2,161 | -5.13(-2.04%) |
Aug 22, 2006 | 251.33 | 252.27 | 250.99 | 251.67 | 992 | +1.03(+0.41%) |
Aug 21, 2006 | 250.30 | 250.65 | 249.53 | 250.65 | 432 | +1.88(+0.76%) |
Aug 18, 2006 | 246.79 | 248.76 | 244.22 | 248.76 | 572 | +5.82(+2.40%) |
Aug 17, 2006 | 244.31 | 244.82 | 242.94 | 242.94 | 2,207 | -5.48(-2.21%) |
Aug 16, 2006 | 249.19 | 249.88 | 246.54 | 248.42 | 1,144 | +3.51(+1.43%) |
Aug 15, 2006 | 242.43 | 245.00 | 242.26 | 244.91 | 654 | +2.99(+1.24%) |
Aug 14, 2006 | 243.28 | 243.28 | 241.66 | 241.91 | 1,249 | -5.31(-2.15%) |
Aug 11, 2006 | 249.53 | 249.53 | 246.19 | 247.22 | 455 | -2.31(-0.93%) |
Aug 10, 2006 | 247.56 | 249.53 | 247.22 | 249.53 | 490 | -1.03(-0.41%) |
Aug 09, 2006 | 251.84 | 254.49 | 250.56 | 250.56 | 5,210 | -0.26(-0.10%) |
Aug 08, 2006 | 253.04 | 255.62 | 250.82 | 250.82 | 1,577 | -3.25(-1.28%) |
Aug 07, 2006 | 255.70 | 255.70 | 251.42 | 254.07 | 70 | +2.91(+1.16%) |
Aug 04, 2006 | 255.78 | 255.78 | 251.16 | 251.16 | 1,857 | -6.59(-2.56%) |
Aug 03, 2006 | 256.81 | 258.44 | 255.18 | 257.75 | 771 | -3.51(-1.34%) |
Aug 02, 2006 | 264.34 | 266.74 | 259.21 | 261.26 | 1,016 | -0.09(-0.03%) |
Aug 01, 2006 | 257.58 | 261.35 | 257.58 | 261.35 | 806 | +3.00(+1.16%) |
Jul 31, 2006 | 257.24 | 258.95 | 255.10 | 258.35 | 712 | +5.65(+2.24%) |
Jul 28, 2006 | 252.10 | 252.70 | 248.59 | 252.70 | 2,020 | +0.00(+0.00%) |
Jul 27, 2006 | 257.49 | 258.95 | 252.36 | 252.70 | 1,553 | -2.91(-1.14%) |
Jul 26, 2006 | 247.14 | 256.38 | 246.62 | 255.61 | 4,357 | +7.54(+3.04%) |
Jul 25, 2006 | 242.68 | 248.07 | 242.68 | 248.07 | 2,453 | +8.47(+3.54%) |
Jul 24, 2006 | 238.06 | 239.60 | 238.06 | 239.60 | 1,063 | +7.53(+3.25%) |
Jul 21, 2006 | 235.07 | 236.26 | 232.07 | 232.07 | 735 | -8.90(-3.69%) |
Jul 20, 2006 | 249.36 | 249.36 | 240.72 | 240.97 | 5,922 | -6.16(-2.49%) |
Jul 19, 2006 | 246.79 | 248.50 | 246.45 | 247.14 | 2,383 | +3.94(+1.62%) |
Jul 18, 2006 | 249.96 | 249.96 | 242.68 | 243.20 | 946 | -4.11(-1.66%) |
Jul 17, 2006 | 255.87 | 255.87 | 246.54 | 247.31 | 922 | -10.10(-3.92%) |
Jul 14, 2006 | 258.95 | 259.12 | 252.36 | 257.41 | 6,857 | +0.51(+0.20%) |
Jul 13, 2006 | 260.15 | 261.35 | 256.47 | 256.89 | 3,270 | -6.08(-2.31%) |
Jul 12, 2006 | 262.54 | 264.00 | 261.60 | 262.97 | 6,238 | -0.43(-0.16%) |
Jul 11, 2006 | 258.69 | 263.40 | 258.44 | 263.40 | 2,394 | +5.39(+2.09%) |
Jul 10, 2006 | 258.52 | 261.00 | 256.81 | 258.01 | 2,920 | -0.09(-0.03%) |
Jul 07, 2006 | 265.28 | 266.23 | 257.67 | 258.09 | 1,693 | -6.16(-2.33%) |
Jul 06, 2006 | 268.28 | 268.28 | 263.23 | 264.26 | 1,542 | -4.28(-1.59%) |
Jul 05, 2006 | 265.28 | 268.54 | 263.14 | 268.54 | 1,635 | -0.94(-0.35%) |
Jul 03, 2006 | 266.23 | 269.48 | 266.23 | 269.48 | 303 | +4.45(+1.68%) |
Jun 30, 2006 | 262.89 | 265.03 | 259.55 | 265.03 | 8,188 | +5.82(+2.25%) |
Jun 29, 2006 | 254.33 | 259.29 | 253.81 | 259.21 | 2,628 | +8.39(+3.35%) |
Jun 28, 2006 | 250.39 | 250.90 | 248.08 | 250.82 | 2,359 | +2.57(+1.03%) |
Jun 27, 2006 | 252.96 | 254.50 | 248.16 | 248.25 | 7,301 | +1.37(+0.55%) |
Jun 26, 2006 | 247.31 | 247.31 | 246.88 | 246.88 | 257 | -2.57(-1.03%) |
Jun 23, 2006 | 249.45 | 249.45 | 249.45 | 249.45 | 385 | +7.36(+3.04%) |