Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 158.59 | 159.56 | 157.84 | 158.81 | 8,209,225 | +0.09(+0.06%) |
Jan 30, 2007 | 159.47 | 160.09 | 157.53 | 158.72 | 9,794,874 | -0.71(-0.44%) |
Jan 29, 2007 | 158.90 | 160.13 | 158.72 | 159.43 | 5,663,033 | +0.53(+0.33%) |
Jan 26, 2007 | 160.57 | 161.01 | 158.64 | 158.90 | 5,884,651 | -1.19(-0.74%) |
Jan 25, 2007 | 161.46 | 161.68 | 159.74 | 160.09 | 5,864,154 | -1.32(-0.82%) |
Jan 24, 2007 | 161.68 | 161.90 | 160.88 | 161.41 | 4,871,037 | +0.40(+0.25%) |
Jan 23, 2007 | 161.59 | 161.85 | 160.27 | 161.01 | 7,975,667 | -0.88(-0.54%) |
Jan 22, 2007 | 163.57 | 164.45 | 161.19 | 161.90 | 9,394,246 | -0.88(-0.54%) |
Jan 19, 2007 | 163.66 | 165.20 | 162.34 | 162.78 | 14,279,743 | -4.62(-2.76%) |
Jan 18, 2007 | 167.45 | 168.15 | 164.14 | 167.40 | 9,445,502 | +0.09(+0.05%) |
Jan 17, 2007 | 168.19 | 168.64 | 166.74 | 167.31 | 6,914,996 | -0.57(-0.34%) |
Jan 16, 2007 | 167.40 | 168.50 | 167.09 | 167.89 | 7,063,770 | +0.97(+0.58%) |
Jan 12, 2007 | 166.70 | 167.40 | 165.95 | 166.92 | 5,889,237 | -0.13(-0.08%) |
Jan 11, 2007 | 165.20 | 167.23 | 164.85 | 167.05 | 6,998,826 | +1.59(+0.96%) |
Jan 10, 2007 | 164.67 | 165.68 | 164.50 | 165.46 | 5,447,181 | +0.04(+0.03%) |
Jan 09, 2007 | 166.43 | 167.36 | 164.58 | 165.42 | 5,583,561 | +0.00(+0.00%) |
Jan 08, 2007 | 164.98 | 165.95 | 164.10 | 165.42 | 5,383,417 | -0.04(-0.03%) |
Jan 05, 2007 | 165.51 | 166.34 | 164.36 | 165.46 | 6,135,121 | -0.84(-0.50%) |
Jan 04, 2007 | 167.27 | 167.40 | 164.98 | 166.30 | 7,102,496 | -0.97(-0.58%) |
Jan 03, 2007 | 164.80 | 168.06 | 164.67 | 167.27 | 9,811,672 | +3.35(+2.04%) |
Dec 29, 2006 | 165.11 | 165.29 | 163.70 | 163.92 | 5,736,490 | -1.19(-0.72%) |
Dec 28, 2006 | 166.34 | 166.34 | 164.98 | 165.11 | 3,828,095 | -1.37(-0.82%) |
Dec 27, 2006 | 166.48 | 167.53 | 165.51 | 166.48 | 3,636,009 | +0.35(+0.21%) |
Dec 26, 2006 | 165.64 | 166.26 | 164.89 | 166.12 | 2,723,386 | +0.62(+0.37%) |
Dec 22, 2006 | 166.92 | 166.96 | 165.24 | 165.51 | 3,536,379 | -0.88(-0.53%) |
Dec 21, 2006 | 167.62 | 167.67 | 165.77 | 166.39 | 5,640,220 | -1.67(-1.00%) |
Dec 20, 2006 | 167.97 | 169.56 | 167.45 | 168.06 | 8,374,071 | +0.62(+0.37%) |
Dec 19, 2006 | 166.30 | 167.71 | 166.30 | 167.45 | 7,121,314 | +0.04(+0.03%) |
Dec 18, 2006 | 164.98 | 167.97 | 164.80 | 167.40 | 11,362,841 | +2.82(+1.71%) |
Dec 15, 2006 | 159.82 | 165.24 | 159.52 | 164.58 | 20,062,882 | +5.07(+3.18%) |
Dec 14, 2006 | 156.34 | 160.04 | 155.77 | 159.52 | 9,813,397 | +3.13(+2.00%) |
Dec 13, 2006 | 157.93 | 158.24 | 155.95 | 156.39 | 10,255,385 | -0.62(-0.39%) |
Dec 12, 2006 | 155.11 | 158.24 | 154.50 | 157.01 | 11,302,073 | +1.85(+1.19%) |
Dec 11, 2006 | 155.24 | 156.48 | 154.41 | 155.16 | 6,826,239 | -0.22(-0.14%) |
Dec 08, 2006 | 154.85 | 155.77 | 154.19 | 155.38 | 5,076,084 | +0.49(+0.31%) |
Dec 07, 2006 | 154.89 | 155.90 | 154.58 | 154.89 | 5,813,624 | +0.22(+0.14%) |
Dec 06, 2006 | 155.73 | 156.17 | 154.50 | 154.67 | 9,151,948 | -0.71(-0.45%) |
Dec 05, 2006 | 155.99 | 156.39 | 154.76 | 155.38 | 6,865,079 | -0.53(-0.34%) |
Dec 04, 2006 | 156.08 | 156.39 | 155.38 | 155.90 | 4,272,443 | +0.48(+0.31%) |
Dec 01, 2006 | 154.80 | 155.95 | 154.01 | 155.42 | 5,446,500 | +0.00(+0.00%) |
Nov 30, 2006 | 155.99 | 156.39 | 154.89 | 155.42 | 5,328,642 | -0.31(-0.20%) |
Nov 29, 2006 | 155.29 | 156.12 | 155.02 | 155.73 | 4,121,308 | +0.66(+0.43%) |
Nov 28, 2006 | 155.51 | 155.77 | 154.41 | 155.07 | 5,671,296 | -1.10(-0.71%) |
Nov 27, 2006 | 156.70 | 157.49 | 155.42 | 156.17 | 5,586,717 | -1.06(-0.67%) |
Nov 24, 2006 | 157.93 | 158.06 | 157.23 | 157.23 | 1,648,391 | -1.32(-0.83%) |
Nov 22, 2006 | 157.71 | 158.99 | 157.36 | 158.55 | 4,264,158 | +0.84(+0.53%) |
Nov 21, 2006 | 158.50 | 158.59 | 157.36 | 157.71 | 5,701,010 | -0.79(-0.50%) |
Nov 20, 2006 | 159.34 | 159.82 | 158.28 | 158.50 | 4,552,128 | -1.19(-0.74%) |
Nov 17, 2006 | 157.93 | 159.78 | 157.62 | 159.69 | 6,936,810 | +1.28(+0.81%) |
Nov 16, 2006 | 158.02 | 159.16 | 158.02 | 158.41 | 5,198,187 | +0.75(+0.47%) |
Nov 15, 2006 | 156.43 | 158.24 | 156.34 | 157.67 | 5,396,242 | +0.88(+0.56%) |
Nov 14, 2006 | 156.21 | 157.49 | 154.98 | 156.78 | 6,473,280 | +1.01(+0.65%) |
Nov 13, 2006 | 155.42 | 157.09 | 155.42 | 155.77 | 4,728,142 | +0.84(+0.54%) |
Nov 10, 2006 | 155.51 | 155.55 | 154.72 | 154.94 | 4,083,286 | -0.53(-0.34%) |
Nov 09, 2006 | 156.43 | 157.09 | 155.29 | 155.46 | 4,249,766 | -1.28(-0.81%) |
Nov 08, 2006 | 156.17 | 157.49 | 155.95 | 156.74 | 4,061,358 | +0.18(+0.11%) |
Nov 07, 2006 | 155.73 | 157.05 | 155.38 | 156.56 | 5,541,203 | +1.19(+0.77%) |
Nov 06, 2006 | 154.27 | 155.99 | 153.75 | 155.38 | 6,088,791 | +2.20(+1.44%) |
Nov 03, 2006 | 153.22 | 154.19 | 152.82 | 153.17 | 4,330,646 | +0.26(+0.17%) |
Nov 02, 2006 | 153.66 | 153.79 | 152.51 | 152.91 | 5,314,296 | -0.84(-0.54%) |
Nov 01, 2006 | 155.07 | 155.07 | 153.53 | 153.75 | 5,505,065 | -0.92(-0.60%) |
Oct 31, 2006 | 155.42 | 155.73 | 153.83 | 154.67 | 6,044,503 | -0.40(-0.26%) |
Oct 30, 2006 | 155.16 | 155.99 | 154.67 | 155.07 | 3,740,269 | -0.04(-0.03%) |
Oct 27, 2006 | 156.21 | 156.39 | 154.94 | 155.11 | 6,733,079 | -1.67(-1.07%) |
Oct 26, 2006 | 157.49 | 157.67 | 156.04 | 156.78 | 4,536,828 | -0.09(-0.06%) |
Oct 25, 2006 | 156.61 | 157.05 | 155.73 | 156.87 | 5,017,065 | +0.84(+0.54%) |
Oct 24, 2006 | 156.17 | 156.74 | 155.68 | 156.04 | 4,956,774 | -0.48(-0.31%) |
Oct 23, 2006 | 155.42 | 157.23 | 155.38 | 156.52 | 5,921,834 | +0.26(+0.17%) |
Oct 20, 2006 | 155.42 | 156.74 | 155.33 | 156.26 | 6,198,499 | +0.84(+0.54%) |
Oct 19, 2006 | 155.95 | 156.34 | 154.80 | 155.42 | 5,948,869 | -1.23(-0.79%) |
Oct 18, 2006 | 157.80 | 157.89 | 156.21 | 156.65 | 6,249,097 | +0.00(+0.00%) |
Oct 17, 2006 | 155.73 | 156.83 | 155.24 | 156.65 | 5,658,175 | +0.00(+0.00%) |
Oct 16, 2006 | 157.40 | 157.40 | 155.68 | 156.65 | 7,213,793 | -1.85(-1.17%) |
Oct 13, 2006 | 158.28 | 159.08 | 156.26 | 158.50 | 9,665,372 | -1.06(-0.66%) |
Oct 12, 2006 | 159.69 | 160.00 | 159.03 | 159.56 | 5,304,331 | +0.22(+0.14%) |
Oct 11, 2006 | 159.47 | 160.35 | 158.72 | 159.34 | 4,419,856 | -0.57(-0.36%) |
Oct 10, 2006 | 159.03 | 160.18 | 158.86 | 159.91 | 5,323,603 | +0.62(+0.39%) |
Oct 09, 2006 | 159.21 | 159.65 | 157.97 | 159.30 | 4,169,454 | +0.09(+0.06%) |
Oct 06, 2006 | 158.94 | 159.91 | 158.06 | 159.21 | 4,273,056 | -0.66(-0.41%) |
Oct 05, 2006 | 158.64 | 160.71 | 158.33 | 159.87 | 5,678,969 | +0.84(+0.53%) |
Oct 04, 2006 | 157.14 | 159.12 | 156.65 | 159.03 | 7,211,228 | +1.72(+1.09%) |
Oct 03, 2006 | 156.43 | 158.06 | 156.21 | 157.31 | 7,514,316 | +0.92(+0.59%) |
Oct 02, 2006 | 155.95 | 157.31 | 155.42 | 156.39 | 4,723,874 | +0.88(+0.57%) |
Sep 29, 2006 | 156.04 | 156.43 | 155.07 | 155.51 | 4,640,952 | -0.79(-0.51%) |
Sep 28, 2006 | 155.95 | 156.87 | 155.16 | 156.30 | 4,441,443 | +0.62(+0.40%) |
Sep 27, 2006 | 155.64 | 157.05 | 154.94 | 155.68 | 6,020,669 | -0.44(-0.28%) |
Sep 26, 2006 | 153.75 | 156.92 | 153.70 | 156.12 | 8,143,963 | +2.42(+1.58%) |
Sep 25, 2006 | 151.24 | 153.92 | 151.24 | 153.70 | 5,098,762 | +2.16(+1.42%) |
Sep 22, 2006 | 151.37 | 151.98 | 150.97 | 151.54 | 3,980,524 | -0.18(-0.12%) |
Sep 21, 2006 | 153.75 | 153.75 | 150.88 | 151.72 | 5,998,741 | -2.56(-1.66%) |
Sep 20, 2006 | 153.61 | 154.50 | 152.65 | 154.27 | 5,599,247 | +0.75(+0.49%) |
Sep 19, 2006 | 153.53 | 153.57 | 152.42 | 153.53 | 4,242,820 | -0.09(-0.06%) |
Sep 18, 2006 | 153.36 | 154.01 | 152.47 | 153.61 | 5,199,753 | +0.09(+0.06%) |
Sep 15, 2006 | 153.75 | 154.19 | 152.95 | 153.53 | 7,577,966 | +0.31(+0.20%) |
Sep 14, 2006 | 152.20 | 153.57 | 151.98 | 153.22 | 4,651,053 | -0.26(-0.17%) |
Sep 13, 2006 | 152.87 | 153.48 | 151.94 | 153.48 | 6,090,856 | +0.75(+0.49%) |
Sep 12, 2006 | 151.68 | 153.00 | 151.46 | 152.73 | 5,105,140 | +1.06(+0.70%) |
Sep 11, 2006 | 149.12 | 151.68 | 148.72 | 151.68 | 4,882,637 | +1.85(+1.23%) |
Sep 08, 2006 | 149.34 | 150.00 | 149.25 | 149.82 | 3,254,085 | -0.13(-0.09%) |
Sep 07, 2006 | 149.12 | 150.44 | 149.03 | 149.96 | 6,750,195 | +0.40(+0.26%) |
Sep 06, 2006 | 149.21 | 150.00 | 149.12 | 149.56 | 4,234,353 | -0.09(-0.06%) |
Sep 05, 2006 | 150.13 | 150.35 | 149.43 | 149.65 | 4,111,025 | -0.75(-0.50%) |
Sep 01, 2006 | 150.57 | 150.97 | 149.87 | 150.40 | 4,469,614 | +0.35(+0.24%) |
Aug 31, 2006 | 151.06 | 151.19 | 149.82 | 150.04 | 4,189,589 | -0.93(-0.61%) |
Aug 30, 2006 | 150.66 | 151.72 | 150.62 | 150.97 | 3,265,321 | +0.35(+0.23%) |
Aug 29, 2006 | 149.34 | 150.84 | 149.34 | 150.62 | 4,177,603 | +1.14(+0.77%) |
Aug 28, 2006 | 148.46 | 149.78 | 148.46 | 149.47 | 3,023,046 | +0.40(+0.27%) |
Aug 25, 2006 | 148.55 | 149.43 | 148.50 | 149.08 | 2,646,479 | -0.04(-0.03%) |
Aug 24, 2006 | 149.52 | 149.82 | 148.68 | 149.12 | 3,303,298 | +0.26(+0.18%) |
Aug 23, 2006 | 148.68 | 149.21 | 148.02 | 148.86 | 4,120,127 | -0.75(-0.50%) |
Aug 22, 2006 | 149.34 | 150.62 | 148.37 | 149.60 | 3,601,573 | +0.00(+0.00%) |
Aug 21, 2006 | 149.78 | 150.22 | 148.77 | 149.60 | 2,903,804 | -0.18(-0.12%) |
Aug 18, 2006 | 148.50 | 149.78 | 148.50 | 149.78 | 3,883,550 | +0.35(+0.24%) |
Aug 17, 2006 | 148.46 | 149.78 | 148.24 | 149.43 | 3,976,642 | +0.93(+0.62%) |
Aug 16, 2006 | 147.01 | 149.08 | 146.78 | 148.50 | 5,420,940 | +2.25(+1.54%) |
Aug 15, 2006 | 146.21 | 146.61 | 145.55 | 146.26 | 4,605,858 | +1.67(+1.16%) |
Aug 14, 2006 | 144.10 | 149.60 | 143.75 | 144.58 | 5,663,555 | +1.41(+0.98%) |
Aug 11, 2006 | 143.70 | 144.41 | 142.82 | 143.17 | 3,483,807 | -0.75(-0.52%) |
Aug 10, 2006 | 142.51 | 144.41 | 142.03 | 143.92 | 5,423,777 | +1.72(+1.21%) |
Aug 09, 2006 | 143.09 | 144.14 | 142.03 | 142.20 | 4,135,109 | -0.26(-0.19%) |
Aug 08, 2006 | 144.50 | 144.50 | 141.85 | 142.47 | 5,390,363 | -1.54(-1.07%) |
Aug 07, 2006 | 143.97 | 144.63 | 143.22 | 144.01 | 3,562,212 | -0.49(-0.34%) |
Aug 04, 2006 | 144.98 | 145.33 | 143.61 | 144.50 | 3,633,353 | +0.31(+0.21%) |
Aug 03, 2006 | 143.39 | 144.85 | 142.87 | 144.19 | 4,397,065 | +0.57(+0.40%) |
Aug 02, 2006 | 143.39 | 144.54 | 142.82 | 143.61 | 3,777,814 | +0.18(+0.12%) |
Aug 01, 2006 | 143.83 | 144.50 | 143.09 | 143.44 | 3,789,142 | -0.57(-0.40%) |
Jul 31, 2006 | 144.50 | 144.98 | 143.97 | 144.01 | 5,185,475 | -1.45(-1.00%) |
Jul 28, 2006 | 144.50 | 146.39 | 144.23 | 145.46 | 4,753,112 | +1.63(+1.13%) |
Jul 27, 2006 | 144.27 | 144.85 | 143.35 | 143.83 | 4,910,035 | -0.13(-0.09%) |
Jul 26, 2006 | 144.23 | 144.36 | 143.09 | 143.97 | 4,834,854 | -0.09(-0.06%) |
Jul 25, 2006 | 144.50 | 144.54 | 142.95 | 144.05 | 5,020,538 | +0.35(+0.24%) |
Jul 24, 2006 | 143.09 | 144.32 | 142.25 | 143.70 | 5,189,901 | +1.63(+1.15%) |
Jul 21, 2006 | 143.66 | 143.66 | 141.85 | 142.07 | 6,672,425 | -1.01(-0.71%) |
Jul 20, 2006 | 144.72 | 145.11 | 143.09 | 143.09 | 4,672,459 | -1.76(-1.22%) |
Jul 19, 2006 | 143.53 | 145.55 | 143.13 | 144.85 | 5,786,974 | +1.85(+1.29%) |
Jul 18, 2006 | 142.56 | 143.11 | 142.07 | 143.00 | 5,960,923 | +0.44(+0.31%) |
Jul 17, 2006 | 141.32 | 142.87 | 141.32 | 142.56 | 5,349,345 | +1.10(+0.78%) |
Jul 14, 2006 | 142.25 | 142.58 | 141.24 | 141.46 | 11,175,749 | -2.47(-1.71%) |
Jul 13, 2006 | 145.42 | 145.64 | 143.44 | 143.92 | 7,136,727 | -1.72(-1.18%) |
Jul 12, 2006 | 146.30 | 146.34 | 145.38 | 145.64 | 4,888,062 | -0.88(-0.60%) |
Jul 11, 2006 | 147.01 | 147.05 | 145.33 | 146.52 | 5,081,396 | -0.84(-0.57%) |
Jul 10, 2006 | 146.70 | 147.40 | 145.82 | 147.36 | 3,594,536 | +0.66(+0.45%) |
Jul 07, 2006 | 146.92 | 147.62 | 146.30 | 146.70 | 4,612,759 | -0.88(-0.60%) |
Jul 06, 2006 | 146.74 | 148.11 | 146.70 | 147.58 | 4,546,226 | +0.84(+0.57%) |
Jul 05, 2006 | 146.39 | 147.27 | 146.04 | 146.74 | 5,821,001 | -0.09(-0.06%) |
Jul 03, 2006 | 145.82 | 147.01 | 145.77 | 146.83 | 2,716,485 | +1.63(+1.12%) |
Jun 30, 2006 | 146.83 | 147.01 | 145.11 | 145.20 | 8,825,116 | -1.37(-0.93%) |
Jun 29, 2006 | 145.29 | 146.61 | 144.85 | 146.56 | 6,449,150 | +1.50(+1.03%) |
Jun 28, 2006 | 145.07 | 145.55 | 144.41 | 145.07 | 4,613,462 | +0.22(+0.15%) |
Jun 27, 2006 | 145.60 | 146.56 | 144.85 | 144.85 | 5,347,551 | -1.45(-0.99%) |
Jun 26, 2006 | 146.17 | 146.56 | 145.02 | 146.30 | 4,404,715 | +0.22(+0.15%) |
Jun 23, 2006 | 146.17 | 147.01 | 145.86 | 146.08 | 4,653,913 | -0.35(-0.24%) |
Jun 22, 2006 | 146.56 | 147.40 | 145.99 | 146.43 | 5,847,219 | -1.89(-1.28%) |
Jun 21, 2006 | 149.03 | 149.30 | 147.31 | 148.33 | 7,030,015 | -0.13(-0.09%) |
Jun 20, 2006 | 148.55 | 148.99 | 147.75 | 148.46 | 6,263,829 | -0.09(-0.06%) |
Jun 19, 2006 | 149.56 | 149.56 | 148.19 | 148.55 | 4,644,743 | -0.93(-0.62%) |
Jun 16, 2006 | 149.16 | 149.82 | 148.24 | 149.47 | 7,684,405 | -0.79(-0.53%) |
Jun 15, 2006 | 149.69 | 150.84 | 148.02 | 150.27 | 7,180,424 | +0.93(+0.62%) |
Jun 14, 2006 | 148.46 | 149.74 | 148.28 | 149.34 | 5,466,203 | +0.75(+0.50%) |
Jun 13, 2006 | 148.59 | 150.71 | 148.50 | 148.59 | 7,204,940 | -0.62(-0.41%) |
Jun 12, 2006 | 150.53 | 150.97 | 149.16 | 149.21 | 4,142,782 | -0.88(-0.59%) |
Jun 09, 2006 | 152.07 | 152.42 | 149.43 | 150.09 | 5,832,238 | -2.20(-1.45%) |
Jun 08, 2006 | 151.24 | 152.42 | 149.52 | 152.29 | 8,469,978 | +0.75(+0.49%) |
Jun 07, 2006 | 152.20 | 153.83 | 151.54 | 151.54 | 6,339,374 | -0.66(-0.43%) |
Jun 06, 2006 | 151.54 | 152.34 | 150.71 | 152.20 | 6,553,705 | +1.45(+0.96%) |
Jun 05, 2006 | 152.20 | 152.51 | 150.57 | 150.75 | 4,150,568 | -1.94(-1.27%) |
Jun 02, 2006 | 152.60 | 153.35 | 151.90 | 152.69 | 4,804,776 | +0.48(+0.32%) |
Jun 01, 2006 | 151.10 | 152.51 | 150.75 | 152.20 | 4,454,882 | +1.28(+0.85%) |
May 31, 2006 | 150.44 | 150.93 | 149.65 | 150.93 | 6,871,094 | +0.92(+0.62%) |
May 30, 2006 | 151.28 | 151.41 | 149.82 | 150.00 | 5,029,459 | -1.23(-0.82%) |
May 26, 2006 | 151.85 | 152.12 | 150.22 | 151.24 | 4,810,020 | -0.40(-0.26%) |
May 25, 2006 | 151.32 | 151.68 | 149.87 | 151.63 | 4,571,559 | +0.71(+0.47%) |
May 24, 2006 | 148.72 | 151.46 | 148.46 | 150.93 | 6,615,653 | +1.10(+0.73%) |
May 23, 2006 | 150.22 | 150.75 | 149.38 | 149.82 | 5,015,385 | -0.26(-0.18%) |
May 22, 2006 | 150.00 | 151.37 | 149.87 | 150.09 | 6,085,726 | -0.40(-0.26%) |
May 19, 2006 | 150.79 | 151.98 | 149.56 | 150.49 | 6,812,710 | +0.04(+0.03%) |
May 18, 2006 | 151.94 | 152.20 | 150.40 | 150.44 | 5,483,977 | -1.19(-0.78%) |
May 17, 2006 | 152.51 | 153.53 | 151.54 | 151.63 | 5,794,942 | -1.63(-1.06%) |
May 16, 2006 | 153.04 | 153.83 | 152.91 | 153.26 | 5,310,619 | +1.01(+0.67%) |
May 15, 2006 | 150.22 | 152.38 | 150.13 | 152.25 | 5,228,241 | +1.23(+0.82%) |
May 12, 2006 | 151.46 | 152.16 | 150.57 | 151.01 | 5,166,044 | -1.01(-0.67%) |
May 11, 2006 | 151.98 | 152.73 | 150.35 | 152.03 | 5,172,944 | -0.84(-0.55%) |
May 10, 2006 | 153.92 | 154.14 | 151.98 | 152.87 | 4,831,653 | -1.32(-0.86%) |
May 09, 2006 | 153.97 | 154.72 | 153.75 | 154.19 | 3,802,308 | +0.00(+0.00%) |
May 08, 2006 | 154.63 | 155.24 | 154.05 | 154.19 | 3,717,637 | -0.70(-0.46%) |
May 05, 2006 | 153.92 | 155.16 | 153.61 | 154.89 | 5,916,045 | +1.59(+1.03%) |
May 04, 2006 | 151.98 | 153.92 | 151.89 | 153.31 | 4,959,907 | +1.76(+1.16%) |
May 03, 2006 | 151.90 | 152.73 | 150.62 | 151.54 | 5,035,997 | -0.35(-0.23%) |
May 02, 2006 | 151.50 | 152.38 | 150.22 | 151.90 | 3,733,890 | +0.40(+0.26%) |
May 01, 2006 | 152.60 | 152.95 | 151.19 | 151.50 | 4,041,949 | -0.88(-0.58%) |
Apr 28, 2006 | 151.94 | 153.22 | 151.32 | 152.38 | 5,624,739 | +0.70(+0.46%) |
Apr 27, 2006 | 149.34 | 152.78 | 149.30 | 151.68 | 5,737,421 | +1.32(+0.88%) |
Apr 26, 2006 | 150.09 | 151.72 | 149.25 | 150.35 | 5,233,644 | +0.71(+0.47%) |
Apr 25, 2006 | 149.78 | 150.04 | 148.90 | 149.65 | 5,156,124 | +0.18(+0.12%) |
Apr 24, 2006 | 149.03 | 149.78 | 148.90 | 149.47 | 3,723,812 | -0.18(-0.12%) |
Apr 21, 2006 | 150.88 | 151.19 | 148.37 | 149.65 | 6,638,126 | -0.66(-0.44%) |
Apr 20, 2006 | 148.90 | 150.57 | 148.15 | 150.31 | 5,763,389 | +1.01(+0.68%) |
Apr 19, 2006 | 149.56 | 149.65 | 147.58 | 149.30 | 5,589,032 | +0.09(+0.06%) |
Apr 18, 2006 | 147.67 | 149.65 | 146.30 | 149.21 | 7,569,045 | +2.56(+1.74%) |
Apr 17, 2006 | 148.72 | 148.72 | 145.68 | 146.65 | 8,033,596 | -2.64(-1.77%) |
Apr 13, 2006 | 151.81 | 151.37 | 148.06 | 149.30 | 8,539,530 | -2.51(-1.65%) |
Apr 12, 2006 | 151.10 | 152.12 | 150.54 | 151.81 | 5,952,093 | +1.81(+1.20%) |
Apr 11, 2006 | 149.43 | 150.09 | 148.15 | 150.00 | 5,213,169 | +0.57(+0.38%) |
Apr 10, 2006 | 150.04 | 150.13 | 148.90 | 149.43 | 5,210,626 | -0.48(-0.32%) |
Apr 07, 2006 | 152.20 | 153.09 | 149.82 | 149.91 | 5,377,561 | -2.11(-1.39%) |
Apr 06, 2006 | 151.10 | 152.20 | 150.31 | 152.03 | 4,589,900 | +0.40(+0.26%) |
Apr 05, 2006 | 152.65 | 153.04 | 151.50 | 151.63 | 4,436,336 | -1.23(-0.81%) |
Apr 04, 2006 | 152.29 | 153.61 | 151.19 | 152.87 | 4,894,940 | +0.04(+0.03%) |
Apr 03, 2006 | 153.26 | 154.14 | 152.38 | 152.82 | 5,056,812 | -0.40(-0.26%) |
Mar 31, 2006 | 153.04 | 154.19 | 152.95 | 153.22 | 8,486,617 | +0.57(+0.37%) |
Mar 30, 2006 | 150.09 | 153.09 | 150.00 | 152.65 | 9,910,553 | +3.17(+2.12%) |
Mar 29, 2006 | 148.24 | 149.96 | 147.80 | 149.47 | 5,683,350 | +1.45(+0.98%) |
Mar 28, 2006 | 148.50 | 149.12 | 147.53 | 148.02 | 5,200,003 | -0.84(-0.56%) |
Mar 27, 2006 | 149.38 | 149.52 | 148.41 | 148.86 | 3,431,484 | -0.71(-0.47%) |
Mar 24, 2006 | 149.91 | 150.33 | 149.30 | 149.56 | 3,287,521 | -0.75(-0.50%) |
Mar 23, 2006 | 151.76 | 151.85 | 149.82 | 150.31 | 4,672,505 | -1.81(-1.19%) |
Mar 22, 2006 | 151.46 | 152.29 | 151.28 | 152.12 | 3,666,699 | +0.84(+0.55%) |
Mar 21, 2006 | 152.03 | 152.82 | 151.01 | 151.28 | 4,548,745 | -0.71(-0.46%) |
Mar 20, 2006 | 152.16 | 152.87 | 151.54 | 151.98 | 3,660,525 | -0.04(-0.03%) |
Mar 17, 2006 | 151.85 | 153.13 | 151.54 | 152.03 | 9,215,167 | +0.57(+0.38%) |
Mar 16, 2006 | 152.65 | 152.87 | 151.28 | 151.46 | 7,117,750 | -0.18(-0.12%) |
Mar 15, 2006 | 148.81 | 152.07 | 148.81 | 151.63 | 8,302,907 | +2.82(+1.89%) |
Mar 14, 2006 | 147.58 | 149.12 | 147.49 | 148.81 | 4,483,756 | +0.49(+0.33%) |
Mar 13, 2006 | 148.28 | 148.59 | 147.27 | 148.33 | 4,430,820 | +0.09(+0.06%) |
Mar 10, 2006 | 146.61 | 148.37 | 146.52 | 148.24 | 5,849,671 | +1.98(+1.36%) |
Mar 09, 2006 | 147.05 | 147.75 | 146.08 | 146.26 | 5,495,963 | -1.01(-0.69%) |
Mar 08, 2006 | 145.64 | 147.71 | 145.42 | 147.27 | 5,693,020 | +1.23(+0.84%) |
Mar 07, 2006 | 145.55 | 146.43 | 145.42 | 146.04 | 4,936,935 | +0.53(+0.36%) |
Mar 06, 2006 | 145.64 | 146.48 | 145.16 | 145.51 | 4,289,559 | -0.13(-0.09%) |
Mar 03, 2006 | 144.27 | 146.87 | 144.19 | 145.64 | 5,802,660 | +0.92(+0.64%) |
Mar 02, 2006 | 144.05 | 144.98 | 143.53 | 144.72 | 5,706,526 | +0.40(+0.28%) |
Mar 01, 2006 | 145.24 | 145.51 | 144.05 | 144.32 | 5,568,602 | -0.48(-0.33%) |
Feb 28, 2006 | 146.78 | 146.70 | 144.72 | 144.80 | 6,287,823 | -1.98(-1.35%) |
Feb 27, 2006 | 146.34 | 146.92 | 145.86 | 146.78 | 4,387,531 | +0.79(+0.54%) |
Feb 24, 2006 | 146.48 | 146.72 | 145.46 | 145.99 | 4,148,230 | -0.53(-0.36%) |
Feb 23, 2006 | 146.48 | 147.40 | 146.30 | 146.52 | 5,027,620 | -1.67(-1.13%) |
Feb 22, 2006 | 147.80 | 148.68 | 147.58 | 148.19 | 5,838,979 | +1.23(+0.84%) |
Feb 21, 2006 | 148.06 | 148.68 | 146.34 | 146.96 | 4,520,461 | -1.10(-0.74%) |
Feb 17, 2006 | 146.92 | 148.06 | 146.65 | 148.06 | 5,753,742 | +1.14(+0.78%) |
Feb 16, 2006 | 147.31 | 147.58 | 145.64 | 146.92 | 5,423,687 | -0.48(-0.33%) |
Feb 15, 2006 | 147.14 | 147.75 | 146.52 | 147.40 | 4,274,759 | +0.00(+0.00%) |
Feb 14, 2006 | 146.17 | 147.75 | 145.55 | 147.40 | 6,643,097 | +0.92(+0.63%) |
Feb 13, 2006 | 146.26 | 147.40 | 145.73 | 146.48 | 4,541,754 | -0.13(-0.09%) |
Feb 10, 2006 | 145.02 | 147.01 | 144.80 | 146.61 | 6,028,999 | +1.59(+1.09%) |
Feb 09, 2006 | 144.41 | 145.55 | 144.32 | 145.02 | 5,975,337 | +0.79(+0.55%) |
Feb 08, 2006 | 142.34 | 144.45 | 141.99 | 144.23 | 6,073,741 | +1.89(+1.33%) |
Feb 07, 2006 | 143.88 | 144.19 | 141.90 | 142.34 | 8,352,983 | -1.94(-1.34%) |
Feb 06, 2006 | 144.72 | 144.89 | 143.83 | 144.27 | 5,257,706 | -0.44(-0.30%) |
Feb 03, 2006 | 144.50 | 145.99 | 144.36 | 144.72 | 5,862,814 | -0.22(-0.15%) |
Feb 02, 2006 | 145.68 | 146.65 | 144.85 | 144.94 | 6,916,017 | -1.06(-0.72%) |