Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 435.38 | 439.26 | 430.44 | 437.85 | 49,237 | +1.41(+0.32%) |
May 30, 2007 | 422.68 | 438.56 | 418.45 | 436.44 | 40,210 | +13.06(+3.08%) |
May 29, 2007 | 418.45 | 423.74 | 418.45 | 423.38 | 20,154 | +7.41(+1.78%) |
May 25, 2007 | 423.38 | 425.15 | 414.21 | 415.98 | 22,691 | -4.59(-1.09%) |
May 24, 2007 | 423.38 | 425.50 | 414.56 | 420.56 | 62,842 | -3.88(-0.91%) |
May 23, 2007 | 423.03 | 433.97 | 418.09 | 424.44 | 44,263 | +4.59(+1.09%) |
May 22, 2007 | 412.45 | 423.03 | 410.68 | 419.86 | 18,697 | +6.35(+1.54%) |
May 21, 2007 | 412.80 | 419.15 | 411.04 | 413.51 | 31,942 | +1.41(+0.34%) |
May 18, 2007 | 414.92 | 417.74 | 407.51 | 412.10 | 29,680 | -2.47(-0.60%) |
May 17, 2007 | 427.27 | 430.80 | 414.56 | 414.56 | 32,965 | -10.23(-2.41%) |
May 16, 2007 | 427.27 | 427.62 | 422.68 | 424.80 | 25,114 | -0.70(-0.17%) |
May 15, 2007 | 436.09 | 436.09 | 424.09 | 425.50 | 30,876 | -10.23(-2.35%) |
May 14, 2007 | 427.97 | 436.44 | 427.62 | 435.73 | 52,579 | +1.76(+0.41%) |
May 11, 2007 | 426.56 | 435.38 | 421.97 | 433.97 | 29,528 | +10.94(+2.59%) |
May 10, 2007 | 422.68 | 425.86 | 420.21 | 423.03 | 24,216 | -1.41(-0.33%) |
May 09, 2007 | 423.03 | 428.32 | 421.62 | 424.44 | 12,088 | +0.35(+0.08%) |
May 08, 2007 | 423.03 | 424.09 | 408.92 | 424.09 | 20,591 | +0.00(+0.00%) |
May 07, 2007 | 428.68 | 430.44 | 423.74 | 424.09 | 19,842 | -4.59(-1.07%) |
May 04, 2007 | 431.15 | 437.14 | 426.56 | 428.68 | 35,445 | -1.06(-0.25%) |
May 03, 2007 | 426.56 | 430.80 | 418.45 | 429.74 | 34,056 | +10.23(+2.44%) |
May 02, 2007 | 415.62 | 421.27 | 414.56 | 419.50 | 23,487 | +3.88(+0.93%) |
May 01, 2007 | 423.38 | 423.38 | 411.74 | 415.62 | 38,960 | -7.76(-1.83%) |
Apr 30, 2007 | 431.50 | 435.73 | 421.97 | 423.38 | 143,936 | -2.47(-0.58%) |
Apr 27, 2007 | 419.50 | 426.56 | 416.68 | 425.86 | 45,130 | +6.00(+1.43%) |
Apr 26, 2007 | 416.68 | 419.86 | 413.51 | 419.86 | 33,719 | +1.76(+0.42%) |
Apr 25, 2007 | 416.33 | 419.15 | 414.56 | 418.09 | 32,438 | +1.41(+0.34%) |
Apr 24, 2007 | 417.74 | 421.97 | 415.62 | 416.68 | 40,952 | -2.12(-0.51%) |
Apr 23, 2007 | 415.27 | 419.86 | 406.80 | 418.80 | 54,262 | +0.35(+0.08%) |
Apr 20, 2007 | 420.92 | 421.27 | 416.33 | 418.45 | 56,881 | -1.41(-0.34%) |
Apr 19, 2007 | 414.56 | 420.92 | 413.86 | 419.86 | 313,391 | -3.53(-0.83%) |
Apr 18, 2007 | 431.50 | 431.85 | 423.38 | 423.38 | 38,288 | -11.29(-2.60%) |
Apr 17, 2007 | 441.73 | 442.44 | 432.91 | 434.68 | 14,080 | -7.76(-1.75%) |
Apr 16, 2007 | 433.97 | 442.79 | 433.62 | 442.44 | 11,765 | +9.17(+2.12%) |
Apr 13, 2007 | 432.21 | 435.38 | 425.86 | 433.26 | 14,338 | +0.00(+0.00%) |
Apr 12, 2007 | 436.09 | 441.03 | 430.80 | 433.26 | 24,508 | -4.94(-1.13%) |
Apr 11, 2007 | 426.91 | 438.91 | 423.74 | 438.20 | 29,431 | +12.00(+2.81%) |
Apr 10, 2007 | 424.44 | 426.91 | 424.44 | 426.21 | 14,369 | +1.06(+0.25%) |
Apr 09, 2007 | 429.03 | 431.85 | 423.38 | 425.15 | 8,928 | -4.59(-1.07%) |
Apr 05, 2007 | 437.14 | 439.62 | 429.03 | 429.74 | 7,876 | -7.06(-1.62%) |
Apr 04, 2007 | 435.03 | 436.79 | 431.85 | 436.79 | 11,807 | +1.76(+0.41%) |
Apr 03, 2007 | 428.68 | 438.56 | 428.68 | 435.03 | 13,097 | +8.82(+2.07%) |
Apr 02, 2007 | 421.62 | 427.27 | 415.27 | 426.21 | 13,564 | +4.94(+1.17%) |
Mar 30, 2007 | 420.21 | 437.14 | 417.74 | 421.27 | 17,864 | -4.94(-1.16%) |
Mar 29, 2007 | 427.97 | 431.85 | 421.62 | 426.21 | 9,378 | +1.76(+0.42%) |
Mar 28, 2007 | 432.56 | 432.56 | 419.86 | 424.44 | 20,004 | -12.70(-2.91%) |
Mar 27, 2007 | 437.50 | 439.26 | 431.85 | 437.14 | 14,573 | -3.18(-0.72%) |
Mar 26, 2007 | 441.03 | 442.79 | 431.85 | 440.32 | 10,484 | -1.06(-0.24%) |
Mar 23, 2007 | 437.50 | 449.49 | 436.79 | 441.38 | 9,412 | +2.47(+0.56%) |
Mar 22, 2007 | 444.20 | 447.38 | 437.14 | 438.91 | 8,270 | -5.64(-1.27%) |
Mar 21, 2007 | 439.97 | 448.79 | 431.50 | 444.56 | 11,396 | +3.88(+0.88%) |
Mar 20, 2007 | 433.97 | 441.73 | 431.50 | 440.67 | 6,442 | +4.94(+1.13%) |
Mar 19, 2007 | 432.56 | 436.09 | 428.68 | 435.73 | 11,382 | +6.70(+1.56%) |
Mar 16, 2007 | 427.62 | 433.26 | 421.97 | 429.03 | 15,840 | +1.76(+0.41%) |
Mar 15, 2007 | 420.56 | 427.97 | 420.56 | 427.27 | 10,702 | +7.06(+1.68%) |
Mar 14, 2007 | 416.33 | 420.21 | 409.27 | 420.21 | 16,929 | +2.82(+0.68%) |
Mar 13, 2007 | 428.68 | 428.68 | 412.10 | 417.39 | 11,861 | -11.29(-2.63%) |
Mar 12, 2007 | 421.27 | 431.50 | 420.92 | 428.68 | 8,072 | +5.29(+1.25%) |
Mar 09, 2007 | 424.44 | 435.03 | 420.21 | 423.38 | 9,327 | +3.53(+0.84%) |
Mar 08, 2007 | 424.09 | 449.49 | 417.74 | 419.86 | 17,703 | +11.29(+2.76%) |
Mar 07, 2007 | 405.74 | 410.68 | 396.92 | 408.57 | 15,089 | +3.18(+0.78%) |
Mar 06, 2007 | 401.51 | 441.03 | 401.51 | 405.39 | 12,246 | +8.47(+2.13%) |
Mar 05, 2007 | 406.45 | 412.80 | 396.57 | 396.92 | 12,785 | -20.11(-4.82%) |
Mar 02, 2007 | 420.21 | 423.74 | 416.68 | 417.04 | 9,835 | -5.64(-1.34%) |
Mar 01, 2007 | 426.56 | 451.26 | 350.36 | 422.68 | 21,867 | -14.82(-3.39%) |
Feb 28, 2007 | 434.68 | 446.67 | 432.56 | 437.50 | 11,807 | +2.12(+0.49%) |
Feb 27, 2007 | 444.56 | 449.14 | 430.44 | 435.38 | 17,479 | -14.82(-3.29%) |
Feb 26, 2007 | 454.79 | 457.26 | 444.20 | 450.20 | 11,558 | -1.06(-0.23%) |
Feb 23, 2007 | 445.97 | 455.49 | 441.73 | 451.26 | 8,182 | +5.29(+1.19%) |
Feb 22, 2007 | 445.26 | 448.79 | 442.08 | 445.97 | 10,424 | +0.35(+0.08%) |
Feb 21, 2007 | 426.91 | 448.79 | 426.91 | 445.61 | 6,657 | -4.23(-0.94%) |
Feb 20, 2007 | 443.14 | 451.96 | 439.62 | 449.85 | 6,402 | +4.23(+0.95%) |
Feb 16, 2007 | 446.67 | 448.08 | 440.67 | 445.61 | 7,950 | -1.06(-0.24%) |
Feb 15, 2007 | 449.14 | 461.14 | 442.44 | 446.67 | 13,630 | -1.41(-0.31%) |
Feb 14, 2007 | 453.73 | 461.84 | 446.32 | 448.08 | 10,339 | -6.35(-1.40%) |
Feb 13, 2007 | 455.49 | 460.43 | 446.67 | 454.43 | 11,601 | +1.41(+0.31%) |
Feb 12, 2007 | 461.49 | 462.90 | 450.90 | 453.02 | 15,865 | -7.41(-1.61%) |
Feb 09, 2007 | 450.20 | 465.72 | 450.20 | 460.43 | 43,585 | +10.59(+2.35%) |
Feb 08, 2007 | 445.97 | 451.96 | 439.62 | 449.85 | 36,040 | +4.23(+0.95%) |
Feb 07, 2007 | 448.79 | 453.73 | 442.79 | 445.61 | 15,472 | -5.64(-1.25%) |
Feb 06, 2007 | 449.85 | 453.38 | 444.56 | 451.26 | 9,494 | +3.17(+0.71%) |
Feb 05, 2007 | 450.20 | 454.43 | 445.97 | 448.08 | 9,120 | -2.82(-0.63%) |
Feb 02, 2007 | 451.26 | 460.43 | 447.02 | 450.90 | 8,780 | +1.76(+0.39%) |
Feb 01, 2007 | 436.09 | 450.90 | 433.26 | 449.14 | 12,782 | +14.82(+3.41%) |
Jan 31, 2007 | 433.97 | 438.20 | 432.91 | 434.32 | 29,706 | +0.35(+0.08%) |
Jan 30, 2007 | 432.91 | 436.09 | 431.50 | 433.97 | 18,570 | +4.23(+0.99%) |
Jan 29, 2007 | 430.09 | 436.79 | 426.56 | 429.74 | 9,900 | -1.76(-0.41%) |
Jan 26, 2007 | 435.03 | 436.40 | 427.62 | 431.50 | 4,747 | -3.53(-0.81%) |
Jan 25, 2007 | 437.14 | 440.67 | 431.15 | 435.03 | 6,612 | -2.12(-0.48%) |
Jan 24, 2007 | 428.32 | 439.62 | 428.32 | 437.14 | 9,041 | +8.82(+2.06%) |
Jan 23, 2007 | 430.80 | 436.79 | 426.91 | 428.32 | 8,293 | -1.41(-0.33%) |
Jan 22, 2007 | 439.26 | 439.26 | 428.68 | 429.74 | 15,755 | -6.70(-1.54%) |
Jan 19, 2007 | 433.97 | 450.90 | 422.68 | 436.44 | 45,031 | +11.64(+2.74%) |
Jan 18, 2007 | 431.50 | 433.62 | 420.21 | 424.80 | 8,349 | -5.29(-1.23%) |
Jan 17, 2007 | 424.80 | 434.68 | 421.97 | 430.09 | 10,659 | +5.29(+1.25%) |
Jan 16, 2007 | 430.44 | 432.56 | 423.74 | 424.80 | 13,797 | -5.64(-1.31%) |
Jan 12, 2007 | 424.09 | 430.44 | 422.33 | 430.44 | 8,480 | +3.53(+0.83%) |
Jan 11, 2007 | 426.56 | 430.80 | 423.74 | 426.91 | 10,690 | +0.00(+0.00%) |
Jan 10, 2007 | 426.91 | 427.27 | 410.68 | 426.91 | 15,018 | -4.59(-1.06%) |
Jan 09, 2007 | 436.09 | 437.14 | 430.09 | 431.50 | 14,055 | -4.94(-1.13%) |
Jan 08, 2007 | 433.97 | 436.44 | 424.44 | 436.44 | 16,855 | -1.06(-0.24%) |
Jan 05, 2007 | 442.08 | 442.44 | 428.68 | 437.50 | 15,302 | -7.41(-1.67%) |
Jan 04, 2007 | 443.14 | 448.44 | 433.62 | 444.91 | 8,553 | +2.82(+0.64%) |
Jan 03, 2007 | 444.20 | 447.02 | 436.44 | 442.08 | 4,860 | +2.82(+0.64%) |
Dec 29, 2006 | 440.32 | 442.44 | 436.44 | 439.26 | 6,158 | +0.35(+0.08%) |
Dec 28, 2006 | 436.44 | 441.03 | 435.73 | 438.91 | 5,073 | +2.12(+0.48%) |
Dec 27, 2006 | 436.09 | 437.50 | 432.21 | 436.79 | 6,765 | -2.82(-0.64%) |
Dec 26, 2006 | 431.15 | 439.62 | 431.15 | 439.62 | 6,323 | +6.70(+1.55%) |
Dec 22, 2006 | 430.44 | 433.97 | 429.74 | 432.91 | 6,722 | +2.82(+0.66%) |
Dec 21, 2006 | 433.26 | 439.62 | 429.74 | 430.09 | 12,059 | -3.53(-0.81%) |
Dec 20, 2006 | 432.21 | 435.73 | 429.38 | 433.62 | 17,717 | +3.53(+0.82%) |
Dec 19, 2006 | 428.32 | 431.85 | 426.21 | 430.09 | 15,373 | -0.71(-0.16%) |
Dec 18, 2006 | 436.44 | 436.44 | 427.62 | 430.80 | 11,084 | -6.00(-1.37%) |
Dec 15, 2006 | 436.44 | 440.32 | 431.15 | 436.79 | 19,400 | +1.06(+0.24%) |
Dec 14, 2006 | 431.15 | 441.38 | 431.15 | 435.73 | 14,296 | +5.64(+1.31%) |
Dec 13, 2006 | 451.26 | 451.26 | 426.91 | 430.09 | 73,986 | -17.64(-3.94%) |
Dec 12, 2006 | 448.08 | 448.79 | 442.79 | 447.73 | 5,577 | -0.35(-0.08%) |
Dec 11, 2006 | 448.08 | 450.55 | 446.67 | 448.08 | 4,835 | +0.00(+0.00%) |
Dec 08, 2006 | 449.14 | 452.67 | 447.02 | 448.08 | 4,449 | -3.17(-0.70%) |
Dec 07, 2006 | 453.73 | 456.55 | 450.20 | 451.26 | 13,097 | -2.82(-0.62%) |
Dec 06, 2006 | 454.43 | 460.08 | 450.55 | 454.08 | 16,762 | -1.76(-0.39%) |
Dec 05, 2006 | 465.72 | 468.19 | 453.02 | 455.85 | 7,445 | -9.17(-1.97%) |
Dec 04, 2006 | 460.43 | 475.60 | 459.02 | 465.02 | 8,021 | +7.06(+1.54%) |
Dec 01, 2006 | 457.61 | 463.61 | 451.61 | 457.96 | 6,136 | -4.94(-1.07%) |
Nov 30, 2006 | 462.55 | 465.37 | 458.67 | 462.90 | 9,395 | +0.35(+0.08%) |
Nov 29, 2006 | 450.20 | 463.96 | 450.20 | 462.55 | 7,437 | +15.52(+3.47%) |
Nov 28, 2006 | 446.32 | 450.55 | 444.56 | 447.02 | 4,696 | +0.35(+0.08%) |
Nov 27, 2006 | 456.90 | 457.26 | 446.32 | 446.67 | 7,950 | -13.41(-2.91%) |
Nov 24, 2006 | 452.67 | 460.08 | 451.26 | 460.08 | 887 | +3.88(+0.85%) |
Nov 22, 2006 | 455.14 | 460.08 | 452.67 | 456.20 | 5,507 | +0.71(+0.15%) |
Nov 21, 2006 | 445.61 | 455.49 | 445.61 | 455.49 | 8,142 | +12.00(+2.70%) |
Nov 20, 2006 | 443.50 | 449.85 | 441.38 | 443.50 | 4,982 | -0.35(-0.08%) |
Nov 17, 2006 | 450.20 | 450.20 | 442.44 | 443.85 | 4,679 | -6.70(-1.49%) |
Nov 16, 2006 | 449.49 | 452.67 | 446.32 | 450.55 | 10,104 | +1.06(+0.24%) |
Nov 15, 2006 | 442.44 | 455.14 | 440.32 | 449.49 | 16,246 | +7.06(+1.59%) |
Nov 14, 2006 | 423.38 | 442.79 | 423.38 | 442.44 | 8,624 | +14.82(+3.47%) |
Nov 13, 2006 | 425.15 | 427.62 | 421.97 | 427.62 | 9,639 | +1.06(+0.25%) |
Nov 10, 2006 | 425.86 | 429.03 | 422.33 | 426.56 | 6,317 | -0.71(-0.17%) |
Nov 09, 2006 | 432.21 | 433.97 | 423.38 | 427.27 | 5,393 | -4.59(-1.06%) |
Nov 08, 2006 | 425.50 | 434.32 | 424.44 | 431.85 | 4,033 | +3.88(+0.91%) |
Nov 07, 2006 | 437.85 | 439.97 | 427.27 | 427.97 | 4,010 | -11.29(-2.57%) |
Nov 06, 2006 | 433.97 | 441.38 | 427.97 | 439.26 | 6,014 | +8.82(+2.05%) |
Nov 03, 2006 | 429.38 | 431.50 | 424.80 | 430.44 | 9,659 | +1.06(+0.25%) |
Nov 02, 2006 | 425.86 | 431.85 | 424.09 | 429.38 | 10,583 | -7.06(-1.62%) |
Nov 01, 2006 | 443.85 | 447.38 | 423.38 | 436.44 | 8,474 | -17.99(-3.96%) |
Oct 31, 2006 | 450.90 | 454.43 | 443.14 | 454.43 | 6,765 | +4.94(+1.10%) |
Oct 30, 2006 | 435.73 | 449.49 | 434.94 | 449.49 | 4,951 | +10.58(+2.41%) |
Oct 27, 2006 | 456.20 | 456.20 | 438.56 | 438.91 | 7,797 | -18.35(-4.01%) |
Oct 26, 2006 | 449.49 | 457.26 | 448.08 | 457.26 | 9,959 | +9.17(+2.05%) |
Oct 25, 2006 | 440.67 | 448.44 | 439.62 | 448.08 | 5,073 | +6.00(+1.36%) |
Oct 24, 2006 | 439.26 | 442.08 | 433.62 | 442.08 | 5,912 | +2.82(+0.64%) |
Oct 23, 2006 | 433.97 | 442.44 | 433.97 | 439.26 | 3,165 | +1.76(+0.40%) |
Oct 20, 2006 | 445.61 | 445.97 | 435.38 | 437.50 | 3,999 | -7.76(-1.74%) |
Oct 19, 2006 | 441.03 | 445.26 | 436.79 | 445.26 | 6,283 | +6.35(+1.45%) |
Oct 18, 2006 | 441.73 | 442.08 | 434.68 | 438.91 | 6,473 | +2.47(+0.57%) |
Oct 17, 2006 | 439.26 | 439.97 | 435.03 | 436.44 | 4,225 | -4.59(-1.04%) |
Oct 16, 2006 | 437.85 | 441.03 | 436.09 | 441.03 | 5,832 | +2.12(+0.48%) |
Oct 13, 2006 | 435.73 | 440.67 | 427.97 | 438.91 | 5,784 | +0.71(+0.16%) |
Oct 12, 2006 | 440.32 | 441.03 | 433.26 | 438.20 | 9,710 | +0.71(+0.16%) |
Oct 11, 2006 | 441.73 | 441.73 | 434.32 | 437.50 | 8,429 | -3.88(-0.88%) |
Oct 10, 2006 | 441.73 | 442.08 | 434.32 | 441.38 | 6,252 | +1.06(+0.24%) |
Oct 09, 2006 | 432.21 | 441.73 | 430.09 | 440.32 | 12,385 | +6.35(+1.46%) |
Oct 06, 2006 | 432.21 | 435.38 | 425.86 | 433.97 | 8,953 | +2.12(+0.49%) |
Oct 05, 2006 | 424.09 | 431.85 | 422.33 | 431.85 | 14,367 | +7.76(+1.83%) |
Oct 04, 2006 | 413.51 | 425.15 | 413.51 | 424.09 | 7,851 | +10.59(+2.56%) |
Oct 03, 2006 | 420.92 | 420.92 | 412.80 | 413.51 | 6,484 | -5.65(-1.35%) |
Oct 02, 2006 | 418.80 | 425.15 | 414.21 | 419.15 | 5,422 | -1.76(-0.42%) |
Sep 29, 2006 | 426.91 | 427.27 | 419.15 | 420.92 | 5,745 | -4.23(-1.00%) |
Sep 28, 2006 | 421.27 | 426.91 | 417.04 | 425.15 | 8,789 | +5.65(+1.35%) |
Sep 27, 2006 | 417.74 | 421.97 | 409.27 | 419.50 | 9,460 | -6.35(-1.49%) |
Sep 26, 2006 | 424.80 | 427.97 | 420.92 | 425.86 | 9,027 | +2.12(+0.50%) |
Sep 25, 2006 | 426.91 | 428.68 | 422.33 | 423.74 | 5,626 | -3.18(-0.74%) |
Sep 22, 2006 | 431.50 | 431.50 | 422.68 | 426.91 | 8,049 | -4.59(-1.06%) |
Sep 21, 2006 | 439.62 | 441.73 | 429.03 | 431.50 | 5,475 | -8.12(-1.85%) |
Sep 20, 2006 | 435.73 | 442.44 | 433.97 | 439.62 | 9,477 | +4.59(+1.05%) |
Sep 19, 2006 | 438.91 | 440.32 | 433.26 | 435.03 | 12,842 | -1.76(-0.40%) |
Sep 18, 2006 | 433.62 | 437.50 | 432.56 | 436.79 | 6,516 | +1.41(+0.32%) |
Sep 15, 2006 | 436.79 | 441.03 | 432.91 | 435.38 | 16,368 | +1.76(+0.41%) |
Sep 14, 2006 | 435.03 | 435.03 | 426.91 | 433.62 | 7,074 | -1.76(-0.41%) |
Sep 13, 2006 | 429.74 | 437.14 | 429.03 | 435.38 | 6,878 | +3.17(+0.73%) |
Sep 12, 2006 | 424.44 | 432.21 | 423.38 | 432.21 | 6,725 | +7.76(+1.83%) |
Sep 11, 2006 | 423.38 | 425.15 | 418.80 | 424.44 | 6,156 | +1.06(+0.25%) |
Sep 08, 2006 | 412.80 | 423.38 | 411.04 | 423.38 | 8,004 | +13.41(+3.27%) |
Sep 07, 2006 | 418.09 | 418.80 | 408.57 | 409.98 | 3,571 | -11.29(-2.68%) |
Sep 06, 2006 | 418.09 | 423.74 | 414.56 | 421.27 | 8,763 | +0.70(+0.17%) |
Sep 05, 2006 | 417.04 | 421.97 | 414.56 | 420.56 | 5,730 | +2.47(+0.59%) |
Sep 01, 2006 | 422.68 | 423.03 | 417.39 | 418.09 | 4,704 | -4.23(-1.00%) |
Aug 31, 2006 | 421.97 | 423.38 | 415.27 | 422.33 | 5,093 | +2.47(+0.59%) |
Aug 30, 2006 | 407.51 | 420.21 | 407.51 | 419.86 | 6,167 | +14.47(+3.57%) |
Aug 29, 2006 | 404.33 | 406.45 | 397.63 | 405.39 | 15,923 | -1.06(-0.26%) |
Aug 28, 2006 | 411.39 | 413.51 | 404.33 | 406.45 | 11,073 | -5.29(-1.29%) |
Aug 25, 2006 | 414.56 | 416.68 | 408.21 | 411.74 | 7,862 | -2.47(-0.60%) |
Aug 24, 2006 | 413.51 | 416.68 | 411.04 | 414.21 | 6,847 | -1.76(-0.42%) |
Aug 23, 2006 | 424.44 | 425.86 | 411.04 | 415.98 | 9,134 | -9.53(-2.24%) |
Aug 22, 2006 | 426.21 | 429.03 | 423.03 | 425.50 | 4,750 | -1.41(-0.33%) |
Aug 21, 2006 | 423.38 | 427.62 | 422.68 | 426.91 | 8,582 | +2.82(+0.67%) |
Aug 18, 2006 | 429.38 | 430.44 | 423.74 | 424.09 | 4,792 | -4.23(-0.99%) |
Aug 17, 2006 | 423.38 | 428.68 | 423.38 | 428.32 | 6,088 | +4.94(+1.17%) |
Aug 16, 2006 | 421.27 | 424.09 | 419.15 | 423.38 | 7,502 | +2.12(+0.50%) |
Aug 15, 2006 | 417.39 | 422.68 | 415.62 | 421.27 | 5,614 | +10.23(+2.49%) |
Aug 14, 2006 | 409.98 | 416.68 | 406.10 | 411.04 | 6,360 | +4.59(+1.13%) |
Aug 11, 2006 | 409.27 | 409.27 | 403.27 | 406.45 | 5,084 | -3.88(-0.95%) |
Aug 10, 2006 | 405.74 | 410.68 | 395.16 | 410.33 | 9,704 | +0.35(+0.09%) |
Aug 09, 2006 | 418.45 | 421.27 | 408.21 | 409.98 | 5,875 | -8.47(-2.02%) |
Aug 08, 2006 | 418.09 | 422.68 | 412.10 | 418.45 | 16,127 | +2.82(+0.68%) |
Aug 07, 2006 | 424.80 | 430.09 | 414.56 | 415.62 | 8,261 | -13.06(-3.05%) |
Aug 04, 2006 | 416.33 | 428.68 | 415.98 | 428.68 | 10,889 | +12.35(+2.97%) |
Aug 03, 2006 | 417.39 | 417.74 | 409.62 | 416.33 | 15,240 | +7.06(+1.72%) |
Aug 02, 2006 | 407.51 | 412.45 | 404.33 | 409.27 | 7,508 | +3.18(+0.78%) |
Aug 01, 2006 | 413.15 | 413.51 | 403.98 | 406.10 | 13,584 | -8.47(-2.04%) |
Jul 31, 2006 | 415.27 | 417.39 | 407.51 | 414.56 | 23,677 | -1.76(-0.42%) |
Jul 28, 2006 | 408.21 | 416.33 | 402.92 | 416.33 | 14,738 | +10.94(+2.70%) |
Jul 27, 2006 | 416.33 | 416.33 | 404.69 | 405.39 | 8,845 | -8.11(-1.96%) |
Jul 26, 2006 | 408.92 | 414.56 | 405.74 | 413.51 | 16,016 | +2.82(+0.69%) |
Jul 25, 2006 | 412.10 | 413.86 | 405.74 | 410.68 | 22,065 | -1.41(-0.34%) |
Jul 24, 2006 | 410.33 | 416.33 | 406.45 | 412.10 | 13,967 | +2.12(+0.52%) |
Jul 21, 2006 | 417.74 | 417.74 | 402.22 | 409.98 | 19,312 | -10.94(-2.60%) |
Jul 20, 2006 | 402.22 | 421.62 | 402.22 | 420.92 | 126,786 | +12.00(+2.93%) |
Jul 19, 2006 | 424.09 | 435.38 | 407.16 | 408.92 | 31,857 | -15.17(-3.58%) |
Jul 18, 2006 | 427.62 | 429.38 | 420.92 | 424.09 | 13,615 | -1.06(-0.25%) |
Jul 17, 2006 | 423.38 | 427.27 | 420.56 | 425.15 | 18,771 | -7.06(-1.63%) |
Jul 14, 2006 | 437.50 | 439.62 | 427.27 | 432.21 | 13,686 | -5.29(-1.21%) |
Jul 13, 2006 | 446.32 | 450.20 | 434.68 | 437.50 | 15,906 | -8.82(-1.98%) |
Jul 12, 2006 | 452.32 | 455.85 | 441.03 | 446.32 | 10,617 | -2.82(-0.63%) |
Jul 11, 2006 | 441.03 | 450.20 | 438.91 | 449.14 | 13,961 | -9.53(-2.08%) |
Jul 10, 2006 | 455.49 | 463.96 | 453.73 | 458.67 | 14,812 | +4.59(+1.01%) |
Jul 07, 2006 | 444.56 | 459.73 | 443.95 | 454.08 | 7,967 | -0.35(-0.08%) |
Jul 06, 2006 | 455.49 | 459.73 | 450.20 | 454.43 | 10,053 | +0.35(+0.08%) |
Jul 05, 2006 | 445.61 | 455.14 | 438.20 | 454.08 | 8,417 | +6.70(+1.50%) |
Jul 03, 2006 | 438.20 | 448.08 | 438.20 | 447.38 | 8,151 | +2.12(+0.48%) |
Jun 30, 2006 | 444.20 | 447.38 | 438.20 | 445.26 | 18,167 | +4.59(+1.04%) |
Jun 29, 2006 | 435.03 | 445.61 | 435.03 | 440.67 | 22,501 | +10.23(+2.38%) |
Jun 28, 2006 | 433.97 | 433.97 | 425.86 | 430.44 | 23,229 | -1.76(-0.41%) |
Jun 27, 2006 | 426.56 | 434.68 | 424.44 | 432.21 | 21,903 | +9.17(+2.17%) |
Jun 26, 2006 | 418.80 | 426.56 | 414.92 | 423.03 | 13,820 | +7.76(+1.87%) |
Jun 23, 2006 | 413.51 | 419.15 | 409.62 | 415.27 | 13,788 | +2.12(+0.51%) |
Jun 22, 2006 | 407.16 | 414.56 | 397.63 | 413.15 | 18,998 | +6.00(+1.47%) |
Jun 21, 2006 | 400.45 | 412.10 | 400.45 | 407.16 | 14,936 | +3.18(+0.79%) |
Jun 20, 2006 | 405.74 | 408.57 | 400.45 | 403.98 | 9,092 | -2.82(-0.69%) |
Jun 19, 2006 | 409.98 | 411.39 | 398.33 | 406.80 | 7,853 | +0.35(+0.09%) |
Jun 16, 2006 | 406.10 | 407.86 | 397.98 | 406.45 | 18,757 | +0.71(+0.17%) |
Jun 15, 2006 | 396.57 | 407.51 | 396.57 | 405.74 | 4,761 | +9.17(+2.31%) |
Jun 14, 2006 | 397.28 | 398.69 | 391.98 | 396.57 | 4,832 | -0.35(-0.09%) |
Jun 13, 2006 | 401.16 | 408.57 | 391.63 | 396.92 | 15,866 | -7.06(-1.75%) |
Jun 12, 2006 | 407.86 | 411.74 | 400.81 | 403.98 | 9,075 | -2.12(-0.52%) |
Jun 09, 2006 | 413.86 | 415.98 | 405.74 | 406.10 | 7,896 | -7.76(-1.88%) |
Jun 08, 2006 | 412.80 | 415.62 | 403.98 | 413.86 | 14,213 | +0.70(+0.17%) |
Jun 07, 2006 | 411.39 | 419.50 | 406.45 | 413.15 | 15,004 | +2.12(+0.52%) |
Jun 06, 2006 | 407.86 | 414.21 | 400.81 | 411.04 | 15,469 | +2.82(+0.69%) |
Jun 05, 2006 | 423.38 | 423.74 | 406.45 | 408.21 | 11,308 | -11.64(-2.77%) |
Jun 02, 2006 | 423.74 | 426.91 | 412.45 | 419.86 | 11,201 | -0.35(-0.08%) |