Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 180.55 | 182.66 | 180.55 | 182.09 | 11,898 | +0.21(+0.11%) |
Jun 28, 2007 | 176.09 | 182.32 | 174.23 | 181.88 | 17,522 | +6.77(+3.87%) |
Jun 27, 2007 | 172.39 | 176.80 | 170.57 | 175.11 | 18,303 | +1.39(+0.80%) |
Jun 26, 2007 | 174.99 | 176.37 | 172.36 | 173.72 | 12,616 | +0.27(+0.16%) |
Jun 25, 2007 | 179.75 | 179.78 | 172.37 | 173.45 | 27,044 | -6.28(-3.50%) |
Jun 22, 2007 | 179.72 | 181.02 | 177.97 | 179.74 | 20,224 | +1.03(+0.58%) |
Jun 21, 2007 | 182.65 | 183.60 | 178.59 | 178.71 | 18,719 | -4.22(-2.30%) |
Jun 20, 2007 | 182.49 | 183.12 | 180.74 | 182.92 | 5,765 | +0.30(+0.16%) |
Jun 19, 2007 | 180.78 | 183.04 | 180.78 | 182.62 | 5,338 | +1.79(+0.99%) |
Jun 18, 2007 | 181.23 | 182.77 | 180.83 | 180.83 | 8,861 | -0.66(-0.36%) |
Jun 15, 2007 | 181.85 | 183.67 | 181.49 | 181.49 | 6,832 | -0.22(-0.12%) |
Jun 14, 2007 | 182.94 | 183.52 | 179.98 | 181.71 | 9,395 | +3.11(+1.74%) |
Jun 13, 2007 | 180.14 | 180.65 | 178.46 | 178.60 | 1,814 | -0.18(-0.10%) |
Jun 12, 2007 | 181.71 | 182.85 | 178.48 | 178.78 | 9,181 | -4.66(-2.54%) |
Jun 11, 2007 | 182.18 | 183.45 | 181.18 | 183.45 | 7,869 | +0.39(+0.21%) |
Jun 08, 2007 | 180.92 | 183.31 | 180.54 | 183.05 | 4,309 | +1.97(+1.09%) |
Jun 07, 2007 | 182.57 | 183.90 | 180.18 | 181.09 | 12,001 | +0.97(+0.54%) |
Jun 06, 2007 | 182.76 | 183.25 | 178.28 | 180.12 | 7,779 | -1.37(-0.75%) |
Jun 05, 2007 | 183.65 | 183.65 | 181.49 | 181.49 | 3,911 | -2.12(-1.15%) |
Jun 04, 2007 | 180.96 | 183.60 | 180.96 | 183.60 | 12,522 | +2.24(+1.23%) |
Jun 01, 2007 | 182.18 | 183.59 | 181.26 | 181.37 | 8,225 | -0.10(-0.06%) |
May 31, 2007 | 182.17 | 182.53 | 180.31 | 181.47 | 11,613 | +0.32(+0.18%) |
May 30, 2007 | 172.81 | 183.35 | 172.42 | 181.15 | 38,567 | +8.06(+4.66%) |
May 29, 2007 | 173.84 | 175.40 | 172.98 | 173.09 | 16,462 | -1.36(-0.78%) |
May 25, 2007 | 177.34 | 178.09 | 174.44 | 174.44 | 14,196 | -1.53(-0.87%) |
May 24, 2007 | 181.51 | 181.51 | 175.97 | 175.97 | 10,837 | -5.75(-3.16%) |
May 23, 2007 | 183.46 | 183.46 | 181.72 | 181.72 | 4,311 | -0.68(-0.37%) |
May 22, 2007 | 180.94 | 182.97 | 179.85 | 182.41 | 5,080 | +1.64(+0.91%) |
May 21, 2007 | 180.19 | 180.77 | 179.37 | 180.77 | 8,644 | +1.39(+0.78%) |
May 18, 2007 | 177.07 | 179.37 | 174.29 | 179.37 | 7,575 | +1.14(+0.64%) |
May 17, 2007 | 178.60 | 179.18 | 174.83 | 178.23 | 13,774 | -0.63(-0.35%) |
May 16, 2007 | 180.79 | 181.25 | 178.03 | 178.86 | 8,176 | -2.39(-1.32%) |
May 15, 2007 | 183.76 | 183.92 | 181.25 | 181.25 | 2,856 | -1.89(-1.03%) |
May 14, 2007 | 187.32 | 187.32 | 183.12 | 183.14 | 2,545 | -3.26(-1.75%) |
May 11, 2007 | 185.75 | 188.61 | 185.75 | 186.40 | 2,268 | -2.00(-1.06%) |
May 10, 2007 | 185.82 | 188.39 | 185.82 | 188.39 | 1,273 | +2.51(+1.35%) |
May 09, 2007 | 187.19 | 187.58 | 185.88 | 185.88 | 6,788 | -3.31(-1.75%) |
May 08, 2007 | 190.39 | 190.39 | 188.27 | 189.20 | 6,291 | -1.41(-0.74%) |
May 07, 2007 | 188.31 | 191.31 | 188.27 | 190.60 | 2,028 | +1.11(+0.59%) |
May 04, 2007 | 190.33 | 190.33 | 187.36 | 189.49 | 2,916 | -0.88(-0.46%) |
May 03, 2007 | 187.33 | 190.37 | 187.33 | 190.37 | 5,408 | +3.95(+2.12%) |
May 02, 2007 | 187.34 | 187.71 | 186.41 | 186.41 | 3,792 | -2.59(-1.37%) |
May 01, 2007 | 187.81 | 189.01 | 187.81 | 189.01 | 1,387 | -1.04(-0.55%) |
Apr 30, 2007 | 190.61 | 190.61 | 187.52 | 190.05 | 1,571 | +1.60(+0.85%) |
Apr 27, 2007 | 192.67 | 192.67 | 187.52 | 188.45 | 3,042 | -2.24(-1.17%) |
Apr 26, 2007 | 192.22 | 192.43 | 189.95 | 190.69 | 2,503 | -1.13(-0.59%) |
Apr 25, 2007 | 190.21 | 191.84 | 188.83 | 191.82 | 4,141 | +1.43(+0.75%) |
Apr 24, 2007 | 192.95 | 193.68 | 190.39 | 190.39 | 2,241 | -3.96(-2.04%) |
Apr 23, 2007 | 194.58 | 195.76 | 194.19 | 194.35 | 2,247 | -1.41(-0.72%) |
Apr 20, 2007 | 191.55 | 195.77 | 191.55 | 195.76 | 2,082 | +2.32(+1.20%) |
Apr 19, 2007 | 191.99 | 193.94 | 189.35 | 193.44 | 26,263 | +0.50(+0.26%) |
Apr 18, 2007 | 192.02 | 193.89 | 192.02 | 192.94 | 6,657 | +1.16(+0.61%) |
Apr 17, 2007 | 188.87 | 193.55 | 188.87 | 191.78 | 4,713 | -1.17(-0.61%) |
Apr 16, 2007 | 191.08 | 192.95 | 191.08 | 192.95 | 14,079 | +3.81(+2.02%) |
Apr 13, 2007 | 189.68 | 189.68 | 187.88 | 189.14 | 8,230 | -1.44(-0.76%) |
Apr 12, 2007 | 188.94 | 190.75 | 188.94 | 190.58 | 2,141 | +1.72(+0.91%) |
Apr 11, 2007 | 189.02 | 189.22 | 188.85 | 188.86 | 1,067 | -0.46(-0.24%) |
Apr 10, 2007 | 188.27 | 190.13 | 188.27 | 189.32 | 2,762 | +0.07(+0.04%) |
Apr 09, 2007 | 187.33 | 189.27 | 187.33 | 189.24 | 4,328 | +1.91(+1.02%) |
Apr 05, 2007 | 188.27 | 188.27 | 187.10 | 187.33 | 4,690 | +0.00(+0.00%) |
Apr 04, 2007 | 187.33 | 188.12 | 186.41 | 187.33 | 6,459 | +0.00(+0.00%) |
Apr 03, 2007 | 187.33 | 187.33 | 186.60 | 187.33 | 2,965 | +0.47(+0.25%) |
Apr 02, 2007 | 189.22 | 189.22 | 186.72 | 186.87 | 2,509 | -1.41(-0.75%) |
Mar 30, 2007 | 187.44 | 189.25 | 187.33 | 188.27 | 25,358 | +0.09(+0.05%) |
Mar 29, 2007 | 189.39 | 189.96 | 187.56 | 188.18 | 3,842 | -2.05(-1.08%) |
Mar 28, 2007 | 194.00 | 194.00 | 189.51 | 190.23 | 6,693 | -3.56(-1.84%) |
Mar 27, 2007 | 190.81 | 194.75 | 190.81 | 193.79 | 960 | +0.17(+0.09%) |
Mar 26, 2007 | 194.36 | 194.36 | 190.70 | 193.62 | 3,230 | -2.10(-1.07%) |
Mar 23, 2007 | 197.54 | 197.54 | 194.83 | 195.72 | 3,096 | +1.36(+0.70%) |
Mar 22, 2007 | 196.23 | 196.76 | 194.36 | 194.36 | 4,868 | +0.00(+0.00%) |
Mar 21, 2007 | 194.17 | 195.86 | 193.28 | 194.36 | 3,979 | -1.39(-0.71%) |
Mar 20, 2007 | 196.70 | 197.76 | 194.41 | 195.75 | 4,487 | -1.31(-0.67%) |
Mar 19, 2007 | 195.67 | 198.41 | 195.53 | 197.06 | 9,772 | +2.23(+1.14%) |
Mar 16, 2007 | 194.83 | 195.48 | 193.85 | 194.83 | 4,980 | -0.64(-0.33%) |
Mar 15, 2007 | 194.26 | 196.23 | 194.22 | 195.46 | 1,174 | +0.35(+0.18%) |
Mar 14, 2007 | 192.63 | 195.12 | 192.63 | 195.12 | 4,261 | +0.42(+0.22%) |
Mar 13, 2007 | 196.47 | 195.13 | 193.46 | 194.70 | 1,971 | -1.77(-0.90%) |
Mar 12, 2007 | 194.92 | 196.86 | 194.14 | 196.47 | 2,406 | +0.11(+0.06%) |
Mar 09, 2007 | 195.29 | 196.49 | 194.99 | 196.35 | 866 | +1.64(+0.84%) |
Mar 08, 2007 | 195.20 | 196.70 | 194.71 | 194.71 | 5,550 | -0.49(-0.25%) |
Mar 07, 2007 | 193.76 | 197.64 | 193.76 | 195.20 | 1,488 | -0.30(-0.15%) |
Mar 06, 2007 | 197.45 | 197.80 | 194.71 | 195.50 | 8,074 | +2.28(+1.18%) |
Mar 05, 2007 | 194.41 | 195.06 | 193.22 | 193.22 | 1,887 | -3.31(-1.68%) |
Mar 02, 2007 | 195.76 | 196.52 | 192.96 | 196.52 | 7,925 | +1.72(+0.88%) |
Mar 01, 2007 | 195.57 | 196.58 | 194.41 | 194.80 | 2,125 | -1.45(-0.74%) |
Feb 28, 2007 | 198.10 | 198.10 | 196.25 | 196.25 | 2,130 | -0.05(-0.02%) |
Feb 27, 2007 | 197.90 | 199.53 | 196.30 | 196.30 | 3,589 | -2.02(-1.02%) |
Feb 26, 2007 | 198.57 | 201.00 | 198.32 | 198.32 | 1,706 | +0.12(+0.06%) |
Feb 23, 2007 | 197.83 | 200.45 | 197.45 | 198.20 | 2,675 | -1.65(-0.82%) |
Feb 22, 2007 | 200.59 | 200.59 | 198.34 | 199.85 | 4,058 | -0.13(-0.07%) |
Feb 21, 2007 | 200.35 | 200.35 | 197.95 | 199.98 | 3,266 | +0.14(+0.07%) |
Feb 20, 2007 | 198.57 | 199.97 | 196.91 | 199.84 | 7,472 | +1.55(+0.78%) |
Feb 16, 2007 | 195.95 | 198.29 | 195.90 | 198.29 | 4,300 | +1.59(+0.81%) |
Feb 15, 2007 | 195.03 | 196.75 | 193.89 | 196.70 | 2,938 | -0.49(-0.25%) |
Feb 14, 2007 | 195.25 | 197.23 | 195.25 | 197.19 | 1,602 | +3.33(+1.72%) |
Feb 13, 2007 | 192.85 | 194.36 | 192.60 | 193.86 | 11,894 | +1.41(+0.73%) |
Feb 12, 2007 | 192.02 | 192.49 | 191.64 | 192.46 | 8,664 | +0.48(+0.25%) |
Feb 09, 2007 | 190.64 | 191.99 | 190.64 | 191.98 | 1,464 | +0.54(+0.28%) |
Feb 08, 2007 | 191.55 | 192.02 | 190.62 | 191.44 | 5,680 | -0.11(-0.06%) |
Feb 07, 2007 | 190.38 | 192.02 | 190.38 | 191.55 | 4,915 | -1.41(-0.73%) |
Feb 06, 2007 | 192.56 | 193.19 | 192.21 | 192.95 | 8,269 | +0.29(+0.15%) |
Feb 05, 2007 | 193.42 | 193.81 | 190.42 | 192.66 | 2,523 | -0.04(-0.02%) |
Feb 02, 2007 | 191.92 | 193.87 | 191.68 | 192.71 | 7,161 | -0.25(-0.13%) |
Feb 01, 2007 | 190.55 | 193.75 | 190.55 | 192.95 | 4,499 | +0.95(+0.49%) |
Jan 31, 2007 | 192.68 | 192.68 | 190.45 | 192.01 | 16,311 | -1.51(-0.78%) |
Jan 30, 2007 | 194.26 | 194.26 | 192.42 | 193.51 | 4,564 | +0.91(+0.47%) |
Jan 29, 2007 | 193.65 | 194.90 | 192.16 | 192.61 | 9,827 | -0.72(-0.37%) |
Jan 26, 2007 | 192.20 | 193.40 | 190.89 | 193.33 | 3,917 | -0.47(-0.24%) |
Jan 25, 2007 | 192.33 | 194.08 | 192.33 | 193.80 | 2,118 | -0.52(-0.27%) |
Jan 24, 2007 | 192.95 | 194.64 | 192.93 | 194.31 | 3,400 | +1.41(+0.73%) |
Jan 23, 2007 | 194.78 | 194.78 | 191.16 | 192.91 | 2,787 | +0.42(+0.22%) |
Jan 22, 2007 | 191.75 | 194.37 | 191.08 | 192.49 | 3,286 | -1.69(-0.87%) |
Jan 19, 2007 | 194.83 | 195.58 | 191.56 | 194.17 | 5,935 | +1.22(+0.63%) |
Jan 18, 2007 | 191.73 | 194.80 | 189.91 | 192.95 | 5,283 | -0.60(-0.31%) |
Jan 17, 2007 | 189.31 | 193.72 | 189.31 | 193.55 | 7,526 | +0.32(+0.17%) |
Jan 16, 2007 | 190.15 | 193.41 | 190.15 | 193.23 | 3,298 | -0.41(-0.21%) |
Jan 12, 2007 | 192.25 | 193.65 | 192.00 | 193.65 | 2,595 | +1.38(+0.72%) |
Jan 11, 2007 | 191.64 | 192.30 | 189.48 | 192.27 | 9,306 | +0.39(+0.21%) |
Jan 10, 2007 | 188.21 | 191.88 | 188.19 | 191.88 | 2,317 | +0.15(+0.08%) |
Jan 09, 2007 | 187.75 | 191.73 | 187.75 | 191.73 | 1,238 | +3.14(+1.66%) |
Jan 08, 2007 | 188.04 | 188.93 | 186.78 | 188.59 | 2,246 | +0.51(+0.27%) |
Jan 05, 2007 | 192.25 | 192.25 | 188.01 | 188.07 | 6,122 | -4.59(-2.38%) |
Jan 04, 2007 | 194.41 | 194.41 | 190.69 | 192.66 | 6,708 | -1.98(-1.02%) |
Jan 03, 2007 | 190.44 | 194.64 | 189.21 | 194.64 | 16,666 | +4.83(+2.55%) |
Dec 29, 2006 | 187.32 | 189.81 | 186.48 | 189.81 | 4,748 | +3.28(+1.76%) |
Dec 28, 2006 | 186.87 | 186.87 | 185.35 | 186.53 | 16,275 | +1.16(+0.63%) |
Dec 27, 2006 | 185.46 | 186.87 | 183.77 | 185.37 | 16,206 | +1.13(+0.61%) |
Dec 26, 2006 | 181.42 | 184.99 | 181.42 | 184.23 | 6,056 | +3.10(+1.71%) |
Dec 22, 2006 | 180.79 | 183.86 | 180.79 | 181.13 | 6,528 | -0.51(-0.28%) |
Dec 21, 2006 | 182.01 | 182.22 | 180.83 | 181.65 | 10,290 | +0.40(+0.22%) |
Dec 20, 2006 | 182.73 | 183.14 | 181.25 | 181.25 | 7,770 | -1.49(-0.81%) |
Dec 19, 2006 | 183.59 | 183.97 | 182.11 | 182.73 | 15,658 | -1.65(-0.89%) |
Dec 18, 2006 | 184.52 | 185.32 | 184.38 | 184.38 | 1,839 | -0.58(-0.31%) |
Dec 15, 2006 | 188.19 | 188.19 | 184.39 | 184.96 | 13,249 | -2.15(-1.15%) |
Dec 14, 2006 | 187.50 | 188.60 | 187.12 | 187.12 | 2,369 | -0.22(-0.11%) |
Dec 13, 2006 | 187.43 | 188.27 | 185.50 | 187.33 | 12,767 | -1.12(-0.59%) |
Dec 12, 2006 | 187.33 | 188.92 | 187.33 | 188.45 | 1,038 | -0.68(-0.36%) |
Dec 11, 2006 | 187.35 | 189.21 | 187.35 | 189.13 | 2,135 | +3.08(+1.66%) |
Dec 08, 2006 | 186.66 | 187.37 | 186.05 | 186.05 | 2,069 | -1.32(-0.71%) |
Dec 07, 2006 | 185.09 | 187.37 | 182.93 | 187.37 | 5,642 | +3.13(+1.70%) |
Dec 06, 2006 | 184.45 | 184.45 | 183.59 | 184.24 | 6,180 | -1.67(-0.90%) |
Dec 05, 2006 | 184.47 | 185.99 | 183.81 | 185.91 | 692 | +2.47(+1.35%) |
Dec 04, 2006 | 184.59 | 184.78 | 182.69 | 183.44 | 3,227 | -2.00(-1.08%) |
Dec 01, 2006 | 186.87 | 187.33 | 182.56 | 185.44 | 2,174 | -1.47(-0.79%) |
Nov 30, 2006 | 183.48 | 186.91 | 179.75 | 186.91 | 16,120 | +4.26(+2.33%) |
Nov 29, 2006 | 185.67 | 187.24 | 182.65 | 182.65 | 2,274 | -1.25(-0.68%) |
Nov 28, 2006 | 186.40 | 186.73 | 183.91 | 183.91 | 8,832 | -0.91(-0.49%) |
Nov 27, 2006 | 185.45 | 185.45 | 184.81 | 184.81 | 1,186 | -0.50(-0.27%) |
Nov 24, 2006 | 185.31 | 185.31 | 185.31 | 185.31 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 185.94 | 186.44 | 185.31 | 185.31 | 610 | -1.08(-0.58%) |
Nov 21, 2006 | 183.51 | 186.39 | 183.51 | 186.39 | 1,638 | +2.15(+1.16%) |
Nov 20, 2006 | 182.65 | 184.29 | 182.65 | 184.24 | 4,308 | +1.72(+0.94%) |
Nov 17, 2006 | 180.78 | 182.52 | 180.78 | 182.52 | 4,730 | +0.97(+0.53%) |
Nov 16, 2006 | 179.84 | 181.55 | 179.37 | 181.55 | 1,686 | +1.30(+0.72%) |
Nov 15, 2006 | 179.47 | 180.25 | 178.44 | 180.25 | 6,794 | +2.23(+1.25%) |
Nov 14, 2006 | 177.42 | 178.44 | 177.42 | 178.02 | 1,627 | -0.21(-0.12%) |
Nov 13, 2006 | 176.14 | 178.23 | 176.14 | 178.23 | 6,740 | +0.77(+0.43%) |
Nov 10, 2006 | 175.20 | 178.33 | 175.20 | 177.46 | 1,460 | +1.32(+0.75%) |
Nov 09, 2006 | 177.03 | 177.03 | 176.14 | 176.14 | 1,387 | -0.38(-0.22%) |
Nov 08, 2006 | 177.78 | 177.78 | 176.14 | 176.52 | 1,512 | +0.56(+0.32%) |
Nov 07, 2006 | 175.82 | 176.13 | 174.93 | 175.96 | 1,281 | -2.74(-1.53%) |
Nov 06, 2006 | 176.64 | 178.70 | 176.34 | 178.70 | 2,341 | +4.26(+2.44%) |
Nov 03, 2006 | 172.61 | 174.88 | 172.61 | 174.44 | 1,602 | +1.04(+0.60%) |
Nov 02, 2006 | 173.28 | 174.90 | 173.28 | 173.40 | 3,993 | -1.11(-0.63%) |
Nov 01, 2006 | 177.92 | 179.60 | 174.50 | 174.50 | 2,169 | -1.41(-0.80%) |
Oct 31, 2006 | 175.25 | 175.91 | 174.83 | 175.91 | 4,471 | -0.19(-0.11%) |
Oct 30, 2006 | 174.70 | 177.74 | 174.69 | 176.09 | 7,864 | +1.63(+0.93%) |
Oct 27, 2006 | 176.09 | 176.09 | 174.38 | 174.46 | 12,892 | -2.53(-1.43%) |
Oct 26, 2006 | 175.16 | 176.99 | 175.16 | 176.99 | 9,238 | +1.09(+0.62%) |
Oct 25, 2006 | 175.04 | 175.91 | 174.92 | 175.91 | 5,299 | +0.86(+0.49%) |
Oct 24, 2006 | 174.69 | 175.04 | 174.69 | 175.04 | 3,305 | +0.36(+0.20%) |
Oct 23, 2006 | 175.38 | 175.38 | 174.24 | 174.69 | 1,956 | -0.73(-0.42%) |
Oct 20, 2006 | 177.97 | 179.19 | 175.06 | 175.42 | 22,398 | -4.42(-2.46%) |
Oct 19, 2006 | 179.19 | 180.78 | 178.90 | 179.84 | 3,518 | -0.48(-0.27%) |
Oct 18, 2006 | 177.80 | 181.70 | 177.80 | 180.32 | 2,832 | +2.52(+1.42%) |
Oct 17, 2006 | 177.78 | 180.78 | 177.78 | 177.80 | 3,899 | -2.73(-1.51%) |
Oct 16, 2006 | 178.00 | 181.10 | 177.69 | 180.53 | 2,043 | +1.49(+0.83%) |
Oct 13, 2006 | 175.55 | 179.69 | 175.55 | 179.04 | 4,737 | +1.27(+0.72%) |
Oct 12, 2006 | 176.50 | 177.77 | 175.49 | 177.77 | 498 | +1.29(+0.73%) |
Oct 11, 2006 | 177.23 | 177.23 | 174.22 | 176.48 | 1,496 | -0.71(-0.40%) |
Oct 10, 2006 | 174.48 | 177.19 | 174.48 | 177.19 | 2,665 | +3.17(+1.82%) |
Oct 09, 2006 | 175.28 | 175.28 | 171.94 | 174.01 | 15,266 | -3.02(-1.70%) |
Oct 06, 2006 | 177.26 | 177.52 | 177.03 | 177.03 | 1,871 | -0.81(-0.45%) |
Oct 05, 2006 | 175.25 | 177.84 | 174.27 | 177.84 | 1,453 | +3.42(+1.96%) |
Oct 04, 2006 | 175.51 | 176.13 | 174.42 | 174.42 | 7,501 | -1.66(-0.94%) |
Oct 03, 2006 | 177.65 | 177.65 | 175.25 | 176.07 | 8,231 | -0.53(-0.30%) |
Oct 02, 2006 | 178.19 | 178.19 | 176.36 | 176.61 | 5,370 | -2.39(-1.33%) |
Sep 29, 2006 | 180.78 | 180.98 | 178.90 | 179.00 | 3,504 | -2.22(-1.23%) |
Sep 28, 2006 | 181.22 | 181.22 | 181.22 | 181.22 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 183.54 | 183.54 | 180.78 | 181.22 | 6,228 | -0.51(-0.28%) |
Sep 26, 2006 | 184.10 | 184.99 | 181.73 | 181.73 | 3,053 | -3.29(-1.78%) |
Sep 25, 2006 | 187.05 | 187.05 | 185.02 | 185.02 | 752 | -2.31(-1.23%) |
Sep 22, 2006 | 189.21 | 189.41 | 185.70 | 187.33 | 4,183 | -0.65(-0.35%) |
Sep 21, 2006 | 188.27 | 188.28 | 185.52 | 187.98 | 4,377 | +0.60(+0.32%) |
Sep 20, 2006 | 186.87 | 187.43 | 186.40 | 187.38 | 2,303 | +0.05(+0.03%) |
Sep 19, 2006 | 187.33 | 187.33 | 185.46 | 187.33 | 7,730 | +1.01(+0.54%) |
Sep 18, 2006 | 187.72 | 189.28 | 186.32 | 186.32 | 3,883 | -3.80(-2.00%) |
Sep 15, 2006 | 186.10 | 190.14 | 186.10 | 190.12 | 2,200 | +2.88(+1.54%) |
Sep 14, 2006 | 182.96 | 187.24 | 182.96 | 187.24 | 5,280 | +4.59(+2.51%) |
Sep 13, 2006 | 183.42 | 184.64 | 182.65 | 182.65 | 6,881 | -2.09(-1.13%) |
Sep 12, 2006 | 184.76 | 184.76 | 183.60 | 184.74 | 1,502 | -0.97(-0.52%) |
Sep 11, 2006 | 182.69 | 185.70 | 182.65 | 185.70 | 3,058 | +2.62(+1.43%) |
Sep 08, 2006 | 184.06 | 184.06 | 181.39 | 183.08 | 4,629 | +0.35(+0.19%) |
Sep 07, 2006 | 185.25 | 185.25 | 182.73 | 182.73 | 7,153 | -0.60(-0.33%) |
Sep 06, 2006 | 183.43 | 183.83 | 183.33 | 183.33 | 2,563 | -0.04(-0.02%) |
Sep 05, 2006 | 184.42 | 184.92 | 183.37 | 183.37 | 2,562 | -2.04(-1.10%) |
Sep 01, 2006 | 185.46 | 185.46 | 182.75 | 185.41 | 1,834 | +2.01(+1.10%) |
Aug 31, 2006 | 182.56 | 183.40 | 181.84 | 183.40 | 16,050 | +0.77(+0.42%) |
Aug 30, 2006 | 182.45 | 183.73 | 182.18 | 182.63 | 6,085 | +0.17(+0.09%) |
Aug 29, 2006 | 186.00 | 186.00 | 181.80 | 182.46 | 8,657 | -2.65(-1.43%) |
Aug 28, 2006 | 185.71 | 186.24 | 185.11 | 185.11 | 1,919 | -0.36(-0.19%) |
Aug 25, 2006 | 185.34 | 188.27 | 185.34 | 185.47 | 3,738 | +0.46(+0.25%) |
Aug 24, 2006 | 186.19 | 186.20 | 185.01 | 185.01 | 1,222 | +0.02(+0.01%) |
Aug 23, 2006 | 187.38 | 187.38 | 184.62 | 184.99 | 1,706 | -2.85(-1.52%) |
Aug 22, 2006 | 189.24 | 189.24 | 187.33 | 187.84 | 2,241 | -0.43(-0.23%) |
Aug 21, 2006 | 187.43 | 189.03 | 187.33 | 188.27 | 2,586 | +0.00(+0.00%) |
Aug 18, 2006 | 188.97 | 188.97 | 187.50 | 188.27 | 3,096 | -0.19(-0.10%) |
Aug 17, 2006 | 189.11 | 189.85 | 188.27 | 188.46 | 6,082 | -0.91(-0.48%) |
Aug 16, 2006 | 190.14 | 190.14 | 188.57 | 189.37 | 1,169 | -0.31(-0.16%) |
Aug 15, 2006 | 190.05 | 191.97 | 189.45 | 189.68 | 4,953 | +1.15(+0.61%) |
Aug 14, 2006 | 192.02 | 192.02 | 188.36 | 188.52 | 10,763 | -3.49(-1.82%) |
Aug 11, 2006 | 192.94 | 192.94 | 192.02 | 192.02 | 640 | -1.36(-0.70%) |
Aug 10, 2006 | 192.11 | 193.38 | 191.20 | 193.38 | 5,648 | +1.06(+0.55%) |
Aug 09, 2006 | 192.97 | 194.74 | 192.02 | 192.32 | 7,374 | -1.58(-0.82%) |
Aug 08, 2006 | 195.75 | 196.69 | 192.97 | 193.90 | 2,442 | -1.85(-0.95%) |
Aug 07, 2006 | 195.75 | 195.75 | 192.06 | 195.75 | 4,093 | +2.87(+1.49%) |
Aug 04, 2006 | 194.07 | 194.17 | 191.80 | 192.89 | 4,671 | -0.79(-0.41%) |
Aug 03, 2006 | 192.30 | 193.68 | 191.84 | 193.68 | 4,025 | +1.68(+0.87%) |
Aug 02, 2006 | 195.57 | 195.57 | 191.83 | 192.00 | 4,300 | -2.34(-1.21%) |
Aug 01, 2006 | 195.08 | 196.16 | 193.68 | 194.34 | 4,023 | +0.30(+0.15%) |
Jul 31, 2006 | 192.94 | 194.04 | 192.01 | 194.04 | 3,474 | -3.00(-1.52%) |
Jul 28, 2006 | 193.95 | 197.04 | 193.05 | 197.04 | 4,338 | +3.97(+2.06%) |
Jul 27, 2006 | 195.29 | 195.44 | 192.05 | 193.07 | 4,446 | -4.02(-2.04%) |
Jul 26, 2006 | 198.20 | 202.95 | 195.81 | 197.08 | 10,463 | -3.74(-1.86%) |
Jul 25, 2006 | 197.70 | 204.00 | 197.70 | 200.82 | 9,940 | +0.59(+0.29%) |
Jul 24, 2006 | 195.08 | 200.23 | 195.08 | 200.23 | 6,677 | +5.62(+2.89%) |
Jul 21, 2006 | 192.33 | 194.61 | 190.08 | 194.61 | 13,553 | +0.14(+0.07%) |
Jul 20, 2006 | 189.89 | 194.87 | 189.25 | 194.47 | 13,371 | -0.33(-0.17%) |
Jul 19, 2006 | 191.08 | 194.80 | 191.08 | 194.80 | 10,913 | +3.69(+1.93%) |
Jul 18, 2006 | 190.30 | 192.19 | 190.30 | 191.11 | 3,400 | -0.25(-0.13%) |
Jul 17, 2006 | 192.51 | 193.91 | 190.54 | 191.36 | 10,063 | -0.58(-0.30%) |
Jul 14, 2006 | 188.92 | 191.94 | 187.99 | 191.94 | 12,944 | +2.36(+1.25%) |
Jul 13, 2006 | 193.42 | 193.42 | 188.83 | 189.58 | 24,612 | -2.40(-1.25%) |
Jul 12, 2006 | 191.55 | 194.54 | 189.63 | 191.98 | 20,875 | -0.57(-0.30%) |
Jul 11, 2006 | 195.59 | 196.27 | 191.94 | 192.55 | 32,720 | -3.21(-1.64%) |
Jul 10, 2006 | 196.93 | 197.82 | 195.14 | 195.76 | 7,746 | -0.79(-0.40%) |
Jul 07, 2006 | 193.89 | 197.15 | 192.96 | 196.55 | 3,424 | +2.43(+1.25%) |
Jul 06, 2006 | 189.43 | 195.71 | 188.50 | 194.12 | 40,158 | +3.03(+1.59%) |
Jul 05, 2006 | 186.65 | 192.00 | 185.25 | 191.09 | 12,655 | +3.33(+1.78%) |