Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 161.40 | 162.80 | 160.60 | 162.80 | 7,078 | +1.00(+0.62%) |
Mar 29, 2007 | 163.40 | 163.40 | 159.60 | 161.80 | 8,255 | -0.20(-0.12%) |
Mar 28, 2007 | 164.20 | 164.20 | 160.80 | 162.00 | 5,015 | -2.80(-1.70%) |
Mar 27, 2007 | 162.00 | 165.00 | 160.40 | 164.80 | 28,533 | +2.20(+1.35%) |
Mar 26, 2007 | 163.20 | 164.00 | 161.00 | 162.60 | 4,388 | -1.20(-0.73%) |
Mar 23, 2007 | 165.20 | 165.80 | 162.60 | 163.80 | 6,495 | -1.80(-1.09%) |
Mar 22, 2007 | 165.80 | 166.00 | 162.20 | 165.60 | 17,497 | +1.00(+0.61%) |
Mar 21, 2007 | 163.60 | 165.40 | 162.40 | 164.60 | 10,997 | +1.80(+1.11%) |
Mar 20, 2007 | 160.80 | 163.40 | 159.20 | 162.80 | 13,369 | +2.80(+1.75%) |
Mar 19, 2007 | 160.00 | 161.60 | 157.00 | 160.00 | 14,996 | +1.00(+0.63%) |
Mar 16, 2007 | 157.00 | 161.00 | 157.00 | 159.00 | 19,957 | +0.80(+0.51%) |
Mar 15, 2007 | 157.20 | 160.60 | 153.60 | 158.20 | 44,237 | +1.20(+0.76%) |
Mar 14, 2007 | 176.42 | 176.42 | 156.60 | 157.00 | 95,291 | -35.00(-18.23%) |
Mar 13, 2007 | 192.60 | 197.00 | 185.80 | 192.00 | 32,062 | -0.60(-0.31%) |
Mar 12, 2007 | 196.20 | 198.20 | 190.00 | 192.60 | 17,101 | -3.40(-1.73%) |
Mar 09, 2007 | 199.20 | 201.80 | 195.00 | 196.00 | 5,861 | -3.00(-1.51%) |
Mar 08, 2007 | 199.60 | 201.60 | 198.40 | 199.00 | 4,565 | +1.60(+0.81%) |
Mar 07, 2007 | 198.00 | 201.20 | 196.60 | 197.40 | 7,823 | -1.00(-0.50%) |
Mar 06, 2007 | 196.20 | 200.80 | 196.00 | 198.40 | 6,001 | +5.00(+2.59%) |
Mar 05, 2007 | 195.00 | 198.60 | 193.00 | 193.40 | 5,370 | -3.00(-1.53%) |
Mar 02, 2007 | 197.40 | 200.80 | 195.40 | 196.40 | 6,434 | -3.40(-1.70%) |
Mar 01, 2007 | 200.80 | 203.00 | 193.00 | 199.80 | 10,452 | -4.20(-2.06%) |
Feb 28, 2007 | 205.00 | 206.80 | 199.80 | 204.00 | 12,175 | -0.80(-0.39%) |
Feb 27, 2007 | 209.20 | 210.60 | 200.60 | 204.80 | 8,651 | -7.60(-3.58%) |
Feb 26, 2007 | 216.00 | 218.00 | 209.20 | 212.40 | 8,593 | -2.40(-1.12%) |
Feb 23, 2007 | 215.40 | 217.20 | 213.60 | 214.80 | 4,862 | -1.80(-0.83%) |
Feb 22, 2007 | 215.40 | 218.40 | 215.00 | 216.60 | 4,389 | +1.20(+0.56%) |
Feb 21, 2007 | 215.00 | 217.80 | 211.80 | 215.40 | 7,318 | -0.60(-0.28%) |
Feb 20, 2007 | 213.20 | 217.20 | 213.20 | 216.00 | 9,843 | +2.80(+1.31%) |
Feb 16, 2007 | 210.20 | 213.80 | 210.20 | 213.20 | 6,649 | +3.00(+1.43%) |
Feb 15, 2007 | 211.80 | 211.80 | 209.60 | 210.20 | 7,820 | -1.20(-0.57%) |
Feb 14, 2007 | 209.00 | 213.00 | 208.00 | 211.40 | 7,171 | +2.00(+0.96%) |
Feb 13, 2007 | 213.40 | 213.40 | 208.20 | 209.40 | 4,366 | -2.00(-0.95%) |
Feb 12, 2007 | 217.40 | 217.40 | 210.20 | 211.40 | 7,720 | -4.60(-2.13%) |
Feb 09, 2007 | 210.80 | 221.00 | 209.80 | 216.00 | 15,214 | +5.60(+2.66%) |
Feb 08, 2007 | 210.20 | 211.00 | 208.60 | 210.40 | 4,778 | -3.60(-1.68%) |
Feb 07, 2007 | 210.80 | 214.00 | 206.60 | 214.00 | 8,219 | +4.00(+1.90%) |
Feb 06, 2007 | 203.40 | 210.00 | 203.40 | 210.00 | 4,245 | +6.60(+3.24%) |
Feb 05, 2007 | 207.20 | 207.20 | 202.80 | 203.40 | 2,252 | -4.60(-2.21%) |
Feb 02, 2007 | 202.60 | 209.40 | 202.60 | 208.00 | 6,005 | +5.00(+2.46%) |
Feb 01, 2007 | 200.60 | 204.80 | 199.60 | 203.00 | 24,248 | +3.00(+1.50%) |
Jan 31, 2007 | 203.00 | 203.20 | 198.80 | 200.00 | 20,637 | -3.00(-1.48%) |
Jan 30, 2007 | 205.80 | 206.00 | 201.40 | 203.00 | 10,321 | -3.00(-1.46%) |
Jan 29, 2007 | 210.60 | 210.60 | 205.00 | 206.00 | 8,654 | -5.20(-2.46%) |
Jan 26, 2007 | 206.00 | 211.20 | 205.00 | 211.20 | 5,804 | +5.20(+2.52%) |
Jan 25, 2007 | 211.20 | 211.20 | 205.60 | 206.00 | 4,617 | -4.40(-2.09%) |
Jan 24, 2007 | 208.00 | 213.20 | 207.00 | 210.40 | 9,425 | +3.20(+1.54%) |
Jan 23, 2007 | 206.80 | 209.20 | 203.40 | 207.20 | 8,985 | -0.40(-0.19%) |
Jan 22, 2007 | 204.20 | 208.40 | 200.00 | 207.60 | 9,091 | +2.80(+1.37%) |
Jan 19, 2007 | 205.80 | 208.60 | 203.80 | 204.80 | 8,400 | -1.80(-0.87%) |
Jan 18, 2007 | 210.00 | 210.80 | 202.60 | 206.60 | 8,781 | -4.40(-2.09%) |
Jan 17, 2007 | 207.80 | 212.60 | 207.80 | 211.00 | 9,419 | +2.80(+1.34%) |
Jan 16, 2007 | 210.00 | 211.20 | 207.00 | 208.20 | 12,614 | -1.80(-0.86%) |
Jan 12, 2007 | 209.60 | 212.00 | 207.00 | 210.00 | 11,527 | -1.20(-0.57%) |
Jan 11, 2007 | 207.20 | 214.60 | 207.20 | 211.20 | 14,342 | +3.60(+1.73%) |
Jan 10, 2007 | 209.20 | 210.20 | 203.20 | 207.60 | 10,920 | -3.00(-1.42%) |
Jan 09, 2007 | 213.00 | 214.60 | 209.20 | 210.60 | 14,741 | -1.80(-0.85%) |
Jan 08, 2007 | 212.00 | 217.00 | 210.80 | 212.40 | 18,040 | -0.20(-0.09%) |
Jan 05, 2007 | 211.60 | 214.20 | 209.80 | 212.60 | 11,911 | +0.40(+0.19%) |
Jan 04, 2007 | 210.00 | 215.00 | 210.00 | 212.20 | 21,657 | +1.00(+0.47%) |
Jan 03, 2007 | 205.60 | 212.40 | 205.60 | 211.20 | 28,208 | +6.80(+3.33%) |
Dec 29, 2006 | 205.40 | 212.80 | 201.80 | 204.40 | 19,573 | -0.60(-0.29%) |
Dec 28, 2006 | 198.60 | 209.00 | 198.20 | 205.00 | 19,779 | +5.40(+2.71%) |
Dec 27, 2006 | 196.60 | 199.80 | 195.80 | 199.60 | 10,224 | +3.80(+1.94%) |
Dec 26, 2006 | 194.80 | 196.40 | 194.20 | 195.80 | 7,971 | +1.60(+0.82%) |
Dec 22, 2006 | 193.00 | 195.80 | 191.40 | 194.20 | 13,298 | +2.20(+1.15%) |
Dec 21, 2006 | 184.60 | 193.00 | 183.40 | 192.00 | 18,054 | +7.80(+4.23%) |
Dec 20, 2006 | 179.80 | 187.80 | 179.40 | 184.20 | 15,129 | +5.40(+3.02%) |
Dec 19, 2006 | 175.80 | 180.80 | 175.80 | 178.80 | 10,063 | +2.20(+1.25%) |
Dec 18, 2006 | 182.00 | 182.20 | 176.00 | 176.60 | 7,804 | -5.00(-2.75%) |
Dec 15, 2006 | 183.80 | 184.40 | 181.00 | 181.60 | 4,929 | -0.80(-0.44%) |
Dec 14, 2006 | 183.40 | 183.60 | 181.40 | 182.40 | 7,553 | -0.20(-0.11%) |
Dec 13, 2006 | 178.80 | 183.00 | 177.60 | 182.60 | 16,255 | +4.60(+2.58%) |
Dec 12, 2006 | 177.00 | 179.20 | 176.40 | 178.00 | 16,946 | +1.00(+0.56%) |
Dec 11, 2006 | 179.20 | 180.00 | 176.60 | 177.00 | 9,853 | -3.00(-1.67%) |
Dec 08, 2006 | 177.40 | 182.00 | 175.80 | 180.00 | 17,477 | +0.80(+0.45%) |
Dec 07, 2006 | 184.80 | 186.20 | 177.80 | 179.20 | 32,534 | +0.00(+0.00%) |
Dec 06, 2006 | 169.80 | 179.20 | 169.20 | 179.20 | 34,588 | +9.40(+5.54%) |
Dec 05, 2006 | 167.00 | 173.00 | 167.00 | 169.80 | 12,116 | +2.80(+1.68%) |
Dec 04, 2006 | 167.00 | 172.40 | 165.60 | 167.00 | 11,159 | +0.00(+0.00%) |
Dec 01, 2006 | 172.60 | 172.60 | 165.00 | 167.00 | 11,292 | -5.40(-3.13%) |
Nov 30, 2006 | 173.20 | 176.60 | 170.20 | 172.40 | 6,760 | -0.20(-0.12%) |
Nov 29, 2006 | 164.80 | 173.00 | 164.00 | 172.60 | 10,348 | +9.20(+5.63%) |
Nov 28, 2006 | 167.60 | 168.20 | 161.80 | 163.40 | 19,755 | -5.20(-3.08%) |
Nov 27, 2006 | 178.00 | 178.00 | 167.00 | 168.60 | 8,353 | -10.80(-6.02%) |
Nov 24, 2006 | 177.80 | 179.40 | 176.00 | 179.40 | 2,864 | +0.60(+0.34%) |
Nov 22, 2006 | 177.80 | 179.20 | 175.20 | 178.80 | 2,675 | +1.20(+0.68%) |
Nov 21, 2006 | 176.60 | 178.80 | 174.60 | 177.60 | 3,947 | +0.40(+0.23%) |
Nov 20, 2006 | 179.40 | 179.40 | 173.20 | 177.20 | 7,916 | -2.80(-1.56%) |
Nov 17, 2006 | 177.60 | 183.00 | 175.20 | 180.00 | 5,510 | -0.20(-0.11%) |
Nov 16, 2006 | 180.80 | 181.60 | 177.40 | 180.20 | 3,509 | -0.80(-0.44%) |
Nov 15, 2006 | 179.40 | 182.40 | 175.80 | 181.00 | 7,118 | +1.00(+0.56%) |
Nov 14, 2006 | 176.60 | 180.00 | 173.00 | 180.00 | 8,219 | +4.20(+2.39%) |
Nov 13, 2006 | 177.40 | 178.80 | 174.20 | 175.80 | 3,393 | -1.20(-0.68%) |
Nov 10, 2006 | 171.40 | 177.40 | 171.40 | 177.00 | 4,910 | +4.80(+2.79%) |
Nov 09, 2006 | 174.20 | 177.40 | 171.60 | 172.20 | 4,765 | -1.20(-0.69%) |
Nov 08, 2006 | 174.80 | 175.40 | 171.00 | 173.40 | 5,457 | -2.60(-1.48%) |
Nov 07, 2006 | 177.20 | 177.40 | 175.00 | 176.00 | 6,428 | -1.80(-1.01%) |
Nov 06, 2006 | 170.20 | 178.00 | 169.40 | 177.80 | 10,691 | +8.00(+4.71%) |
Nov 03, 2006 | 165.00 | 170.20 | 164.80 | 169.80 | 6,269 | +3.80(+2.29%) |
Nov 02, 2006 | 165.60 | 167.00 | 157.00 | 166.00 | 18,916 | -0.60(-0.36%) |
Nov 01, 2006 | 168.00 | 170.00 | 165.80 | 166.60 | 7,264 | -1.20(-0.72%) |
Oct 31, 2006 | 170.20 | 171.60 | 165.60 | 167.80 | 6,879 | -3.00(-1.76%) |
Oct 30, 2006 | 170.40 | 172.80 | 166.60 | 170.80 | 4,401 | +0.60(+0.35%) |
Oct 27, 2006 | 175.00 | 175.80 | 169.80 | 170.20 | 5,467 | -5.20(-2.96%) |
Oct 26, 2006 | 168.60 | 176.00 | 168.00 | 175.40 | 6,345 | +7.60(+4.53%) |
Oct 25, 2006 | 168.40 | 171.00 | 166.40 | 167.80 | 5,088 | -0.40(-0.24%) |
Oct 24, 2006 | 169.00 | 170.00 | 163.40 | 168.20 | 9,027 | -2.40(-1.41%) |
Oct 23, 2006 | 171.40 | 172.60 | 168.64 | 170.60 | 4,973 | -1.80(-1.04%) |
Oct 20, 2006 | 175.40 | 175.40 | 170.80 | 172.40 | 5,955 | -4.00(-2.27%) |
Oct 19, 2006 | 167.80 | 177.20 | 166.60 | 176.40 | 6,433 | +5.40(+3.16%) |
Oct 18, 2006 | 174.80 | 177.80 | 170.60 | 171.00 | 4,929 | -4.40(-2.51%) |
Oct 17, 2006 | 178.20 | 178.20 | 171.80 | 175.40 | 6,147 | -2.90(-1.63%) |
Oct 16, 2006 | 174.20 | 179.00 | 173.20 | 178.30 | 7,086 | +4.30(+2.47%) |
Oct 13, 2006 | 171.00 | 175.00 | 170.00 | 174.00 | 7,115 | +2.20(+1.28%) |
Oct 12, 2006 | 172.00 | 172.20 | 168.40 | 171.80 | 6,497 | +1.20(+0.70%) |
Oct 11, 2006 | 171.00 | 172.20 | 169.40 | 170.60 | 5,384 | -1.60(-0.93%) |
Oct 10, 2006 | 171.20 | 172.80 | 168.40 | 172.20 | 7,012 | +1.00(+0.58%) |
Oct 09, 2006 | 171.80 | 173.20 | 170.80 | 171.20 | 5,513 | -1.20(-0.70%) |
Oct 06, 2006 | 171.00 | 174.00 | 168.50 | 172.40 | 8,853 | +2.80(+1.65%) |
Oct 05, 2006 | 164.20 | 170.80 | 162.60 | 169.60 | 12,296 | +5.40(+3.29%) |
Oct 04, 2006 | 166.60 | 168.00 | 162.40 | 164.20 | 19,943 | -3.40(-2.03%) |
Oct 03, 2006 | 167.00 | 170.40 | 163.20 | 167.60 | 13,068 | +1.00(+0.60%) |
Oct 02, 2006 | 177.80 | 178.00 | 162.80 | 166.60 | 16,820 | -11.20(-6.30%) |
Sep 29, 2006 | 178.20 | 180.00 | 175.80 | 177.80 | 5,761 | -0.40(-0.22%) |
Sep 28, 2006 | 179.20 | 180.00 | 177.00 | 178.20 | 8,379 | -1.20(-0.67%) |
Sep 27, 2006 | 177.00 | 182.80 | 177.00 | 179.40 | 9,846 | +1.40(+0.79%) |
Sep 26, 2006 | 182.20 | 185.40 | 176.80 | 178.00 | 13,174 | -5.00(-2.73%) |
Sep 25, 2006 | 178.00 | 185.60 | 178.00 | 183.00 | 27,394 | +5.20(+2.92%) |
Sep 22, 2006 | 176.00 | 180.00 | 176.00 | 177.80 | 10,077 | +0.80(+0.45%) |
Sep 21, 2006 | 174.20 | 178.60 | 174.20 | 177.00 | 8,232 | +2.60(+1.49%) |
Sep 20, 2006 | 174.20 | 177.40 | 172.40 | 174.40 | 8,749 | +1.00(+0.58%) |
Sep 19, 2006 | 177.20 | 177.80 | 166.60 | 173.40 | 16,992 | -3.80(-2.14%) |
Sep 18, 2006 | 173.80 | 180.00 | 173.80 | 177.20 | 15,112 | +3.60(+2.07%) |
Sep 15, 2006 | 180.60 | 180.60 | 173.20 | 173.60 | 11,603 | -6.40(-3.56%) |
Sep 14, 2006 | 179.00 | 181.60 | 178.00 | 180.00 | 11,054 | +0.40(+0.22%) |
Sep 13, 2006 | 178.00 | 182.80 | 178.00 | 179.60 | 22,803 | +2.20(+1.24%) |
Sep 12, 2006 | 175.00 | 177.80 | 171.40 | 177.40 | 20,395 | +2.80(+1.60%) |
Sep 11, 2006 | 179.40 | 179.40 | 171.40 | 174.60 | 22,534 | -3.60(-2.02%) |
Sep 08, 2006 | 175.80 | 178.80 | 173.60 | 178.20 | 13,089 | +3.40(+1.95%) |
Sep 07, 2006 | 173.20 | 177.80 | 170.80 | 174.80 | 16,195 | +0.40(+0.23%) |
Sep 06, 2006 | 180.40 | 180.80 | 171.80 | 174.40 | 17,563 | -6.20(-3.43%) |
Sep 05, 2006 | 172.00 | 183.80 | 170.20 | 180.60 | 43,012 | +9.20(+5.37%) |
Sep 01, 2006 | 169.20 | 173.20 | 167.80 | 171.40 | 28,627 | +2.40(+1.42%) |
Aug 31, 2006 | 176.60 | 177.40 | 167.20 | 169.00 | 111,734 | +13.00(+8.33%) |
Aug 30, 2006 | 151.00 | 156.80 | 149.00 | 156.00 | 30,394 | +4.60(+3.04%) |
Aug 29, 2006 | 148.80 | 152.20 | 148.40 | 151.40 | 10,563 | +1.40(+0.93%) |
Aug 28, 2006 | 149.80 | 150.40 | 149.20 | 150.00 | 8,653 | +0.20(+0.13%) |
Aug 25, 2006 | 149.20 | 151.20 | 148.00 | 149.80 | 8,470 | -0.20(-0.13%) |
Aug 24, 2006 | 149.80 | 151.80 | 149.20 | 150.00 | 11,268 | +1.00(+0.67%) |
Aug 23, 2006 | 147.20 | 151.40 | 147.00 | 149.00 | 22,549 | +7.40(+5.23%) |
Aug 22, 2006 | 141.40 | 144.00 | 139.40 | 141.60 | 10,924 | +1.40(+1.00%) |
Aug 21, 2006 | 141.80 | 141.80 | 138.60 | 140.20 | 2,796 | -2.60(-1.82%) |
Aug 18, 2006 | 140.40 | 143.00 | 138.20 | 142.80 | 3,580 | +3.20(+2.29%) |
Aug 17, 2006 | 140.40 | 143.80 | 138.00 | 139.60 | 7,718 | -1.60(-1.13%) |
Aug 16, 2006 | 141.00 | 141.20 | 139.20 | 141.20 | 4,831 | +0.80(+0.57%) |
Aug 15, 2006 | 140.80 | 143.80 | 140.00 | 140.40 | 5,405 | +1.20(+0.86%) |
Aug 14, 2006 | 139.60 | 142.00 | 138.40 | 139.20 | 5,949 | +0.00(+0.00%) |
Aug 11, 2006 | 141.40 | 141.40 | 137.80 | 139.20 | 8,931 | -2.60(-1.83%) |
Aug 10, 2006 | 141.00 | 141.80 | 138.80 | 141.80 | 3,667 | +2.00(+1.43%) |
Aug 09, 2006 | 137.60 | 146.20 | 136.60 | 139.80 | 20,674 | +2.80(+2.04%) |
Aug 08, 2006 | 135.40 | 138.00 | 135.20 | 137.00 | 3,670 | +1.80(+1.33%) |
Aug 07, 2006 | 136.00 | 136.00 | 130.20 | 135.20 | 5,019 | -0.80(-0.59%) |
Aug 04, 2006 | 136.20 | 137.20 | 134.80 | 136.00 | 5,186 | +1.00(+0.74%) |
Aug 03, 2006 | 126.40 | 135.40 | 126.40 | 135.00 | 11,532 | +1.80(+1.35%) |
Aug 02, 2006 | 129.00 | 135.00 | 127.60 | 133.20 | 12,520 | +4.20(+3.26%) |
Aug 01, 2006 | 132.40 | 132.60 | 127.60 | 129.00 | 9,412 | -3.40(-2.57%) |
Jul 31, 2006 | 132.20 | 134.00 | 131.80 | 132.40 | 3,306 | +0.00(+0.00%) |
Jul 28, 2006 | 131.60 | 134.80 | 129.40 | 132.40 | 4,682 | +1.20(+0.91%) |
Jul 27, 2006 | 131.60 | 134.60 | 130.00 | 131.20 | 4,977 | +1.40(+1.08%) |
Jul 26, 2006 | 126.00 | 134.80 | 124.00 | 129.80 | 7,759 | +4.20(+3.34%) |
Jul 25, 2006 | 127.80 | 129.20 | 125.40 | 125.60 | 8,169 | -0.80(-0.63%) |
Jul 24, 2006 | 123.40 | 127.40 | 120.40 | 126.40 | 7,081 | +3.00(+2.43%) |
Jul 21, 2006 | 126.40 | 126.40 | 120.80 | 123.40 | 4,946 | -2.60(-2.06%) |
Jul 20, 2006 | 127.00 | 127.50 | 123.60 | 126.00 | 8,463 | -1.00(-0.79%) |
Jul 19, 2006 | 125.60 | 127.80 | 124.00 | 127.00 | 6,877 | +2.00(+1.60%) |
Jul 18, 2006 | 128.20 | 129.00 | 121.80 | 125.00 | 8,779 | -2.80(-2.19%) |
Jul 17, 2006 | 130.60 | 134.20 | 126.60 | 127.80 | 7,539 | -2.80(-2.14%) |
Jul 14, 2006 | 128.80 | 131.80 | 127.00 | 130.60 | 7,863 | +2.20(+1.71%) |
Jul 13, 2006 | 131.20 | 132.00 | 128.20 | 128.40 | 10,282 | -3.20(-2.43%) |
Jul 12, 2006 | 135.80 | 138.80 | 131.60 | 131.60 | 9,614 | -4.00(-2.95%) |
Jul 11, 2006 | 131.60 | 138.80 | 131.60 | 135.60 | 11,430 | +1.60(+1.19%) |
Jul 10, 2006 | 136.00 | 136.20 | 132.40 | 134.00 | 6,321 | -1.80(-1.33%) |
Jul 07, 2006 | 138.40 | 139.00 | 135.20 | 135.80 | 7,068 | -3.20(-2.30%) |
Jul 06, 2006 | 142.80 | 143.60 | 139.00 | 139.00 | 11,965 | -4.20(-2.93%) |
Jul 05, 2006 | 142.00 | 143.80 | 139.00 | 143.20 | 22,928 | +1.20(+0.85%) |
Jul 03, 2006 | 140.00 | 143.60 | 139.00 | 142.00 | 8,751 | +2.80(+2.01%) |
Jun 30, 2006 | 133.80 | 139.80 | 133.40 | 139.20 | 143,974 | +6.40(+4.82%) |
Jun 29, 2006 | 130.60 | 133.00 | 129.20 | 132.80 | 13,795 | +3.20(+2.47%) |
Jun 28, 2006 | 133.20 | 133.20 | 126.60 | 129.60 | 13,094 | -3.60(-2.70%) |
Jun 27, 2006 | 137.00 | 138.00 | 132.40 | 133.20 | 16,421 | -4.00(-2.92%) |
Jun 26, 2006 | 137.40 | 138.80 | 134.40 | 137.20 | 20,850 | +0.20(+0.15%) |
Jun 23, 2006 | 133.20 | 138.40 | 132.60 | 137.00 | 21,302 | +2.80(+2.09%) |
Jun 22, 2006 | 132.20 | 136.00 | 130.60 | 134.20 | 12,432 | +1.00(+0.75%) |
Jun 21, 2006 | 136.60 | 136.60 | 132.20 | 133.20 | 22,039 | -0.60(-0.45%) |
Jun 20, 2006 | 133.80 | 138.60 | 133.80 | 133.80 | 12,579 | -0.80(-0.59%) |
Jun 19, 2006 | 135.60 | 136.80 | 131.00 | 134.60 | 12,946 | -1.20(-0.88%) |
Jun 16, 2006 | 132.40 | 135.80 | 129.80 | 135.80 | 26,863 | +2.60(+1.95%) |
Jun 15, 2006 | 130.00 | 135.00 | 129.06 | 133.20 | 20,048 | +4.80(+3.74%) |
Jun 14, 2006 | 126.40 | 130.00 | 125.80 | 128.40 | 8,042 | +2.40(+1.90%) |
Jun 13, 2006 | 127.00 | 131.20 | 125.20 | 126.00 | 12,289 | -1.40(-1.10%) |
Jun 12, 2006 | 130.20 | 131.00 | 127.00 | 127.40 | 15,303 | -3.20(-2.45%) |
Jun 09, 2006 | 133.20 | 134.80 | 130.20 | 130.60 | 15,447 | -2.80(-2.10%) |
Jun 08, 2006 | 133.80 | 134.20 | 130.20 | 133.40 | 17,330 | -0.80(-0.60%) |
Jun 07, 2006 | 135.40 | 138.00 | 133.80 | 134.20 | 13,088 | -1.60(-1.18%) |
Jun 06, 2006 | 137.40 | 144.80 | 135.00 | 135.80 | 21,979 | -2.60(-1.88%) |
Jun 05, 2006 | 144.20 | 149.00 | 137.20 | 138.40 | 24,921 | -6.80(-4.68%) |
Jun 02, 2006 | 143.00 | 146.60 | 134.00 | 145.20 | 65,138 | +20.60(+16.53%) |
Jun 01, 2006 | 126.00 | 126.60 | 122.60 | 124.60 | 21,406 | -0.20(-0.16%) |
May 31, 2006 | 120.80 | 128.80 | 120.00 | 124.80 | 25,659 | +4.20(+3.48%) |
May 30, 2006 | 122.60 | 123.00 | 120.00 | 120.60 | 16,092 | -3.20(-2.58%) |
May 26, 2006 | 124.00 | 127.60 | 122.60 | 123.80 | 18,795 | -0.20(-0.16%) |
May 25, 2006 | 126.80 | 126.80 | 122.20 | 124.00 | 19,527 | -1.00(-0.80%) |
May 24, 2006 | 126.80 | 127.80 | 123.40 | 125.00 | 18,107 | -1.80(-1.42%) |
May 23, 2006 | 131.60 | 132.60 | 125.60 | 126.80 | 16,665 | -4.20(-3.21%) |
May 22, 2006 | 125.80 | 137.40 | 125.00 | 131.00 | 17,473 | +4.80(+3.80%) |
May 19, 2006 | 128.60 | 131.20 | 126.20 | 126.20 | 10,080 | -2.60(-2.02%) |
May 18, 2006 | 130.20 | 130.60 | 128.00 | 128.80 | 8,064 | +0.00(+0.00%) |
May 17, 2006 | 126.40 | 130.00 | 122.80 | 128.80 | 16,713 | +1.00(+0.78%) |
May 16, 2006 | 128.00 | 128.20 | 125.60 | 127.80 | 11,438 | -0.40(-0.31%) |
May 15, 2006 | 124.80 | 129.20 | 124.00 | 128.20 | 8,595 | +2.00(+1.58%) |
May 12, 2006 | 127.20 | 129.20 | 125.00 | 126.20 | 19,967 | -1.60(-1.25%) |
May 11, 2006 | 132.20 | 132.80 | 126.40 | 127.80 | 11,126 | -5.00(-3.77%) |
May 10, 2006 | 134.40 | 137.80 | 132.20 | 132.80 | 5,900 | -2.60(-1.92%) |
May 09, 2006 | 138.40 | 138.60 | 134.40 | 135.40 | 6,928 | -3.80(-2.73%) |
May 08, 2006 | 137.60 | 139.20 | 137.00 | 139.20 | 4,394 | +1.40(+1.02%) |
May 05, 2006 | 136.20 | 139.20 | 135.20 | 137.80 | 7,554 | +2.40(+1.77%) |
May 04, 2006 | 133.00 | 139.00 | 133.00 | 135.40 | 6,433 | +1.80(+1.35%) |
May 03, 2006 | 131.00 | 135.40 | 131.00 | 133.60 | 9,830 | +2.00(+1.52%) |
May 02, 2006 | 134.00 | 135.00 | 130.80 | 131.60 | 7,574 | -2.00(-1.50%) |
May 01, 2006 | 135.20 | 138.00 | 133.40 | 133.60 | 7,601 | -1.00(-0.74%) |
Apr 28, 2006 | 136.20 | 136.40 | 132.40 | 134.60 | 27,485 | -2.00(-1.46%) |
Apr 27, 2006 | 140.00 | 142.20 | 136.40 | 136.60 | 10,674 | -4.90(-3.46%) |
Apr 26, 2006 | 145.40 | 145.40 | 141.00 | 141.50 | 7,655 | -3.10(-2.14%) |
Apr 25, 2006 | 145.40 | 146.60 | 142.80 | 144.60 | 5,206 | -0.80(-0.55%) |
Apr 24, 2006 | 151.20 | 151.20 | 145.40 | 145.40 | 7,726 | -6.60(-4.34%) |
Apr 21, 2006 | 153.80 | 154.80 | 151.20 | 152.00 | 14,693 | -0.60(-0.39%) |
Apr 20, 2006 | 148.60 | 154.40 | 147.80 | 152.60 | 40,027 | +4.80(+3.25%) |
Apr 19, 2006 | 146.00 | 148.00 | 142.60 | 147.80 | 8,829 | +1.80(+1.23%) |
Apr 18, 2006 | 143.40 | 147.00 | 142.20 | 146.00 | 12,971 | +2.60(+1.81%) |
Apr 17, 2006 | 143.20 | 145.00 | 140.40 | 143.40 | 8,306 | -0.20(-0.14%) |
Apr 13, 2006 | 139.80 | 144.60 | 139.80 | 143.60 | 6,054 | +3.40(+2.43%) |
Apr 12, 2006 | 138.80 | 141.80 | 138.00 | 140.20 | 7,295 | +1.40(+1.01%) |
Apr 11, 2006 | 141.20 | 141.80 | 136.62 | 138.80 | 13,877 | -2.00(-1.42%) |
Apr 10, 2006 | 143.80 | 144.80 | 140.00 | 140.80 | 10,773 | -2.80(-1.95%) |
Apr 07, 2006 | 142.80 | 147.40 | 142.80 | 143.60 | 12,215 | +1.80(+1.27%) |
Apr 06, 2006 | 142.00 | 142.80 | 140.80 | 141.80 | 11,421 | +0.00(+0.00%) |
Apr 05, 2006 | 144.40 | 145.40 | 140.20 | 141.80 | 23,292 | -2.60(-1.80%) |
Apr 04, 2006 | 149.40 | 151.00 | 143.40 | 144.40 | 19,789 | -5.80(-3.86%) |