Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 190.79 | 190.79 | 187.70 | 190.23 | 1,570 | +1.60(+0.85%) |
Apr 27, 2007 | 192.86 | 192.86 | 187.70 | 188.63 | 3,039 | -2.24(-1.17%) |
Apr 26, 2007 | 192.41 | 192.61 | 190.13 | 190.87 | 2,501 | -1.13(-0.59%) |
Apr 25, 2007 | 190.39 | 192.02 | 189.01 | 192.00 | 4,137 | +1.43(+0.75%) |
Apr 24, 2007 | 193.14 | 193.87 | 190.57 | 190.57 | 2,239 | -3.97(-2.04%) |
Apr 23, 2007 | 194.77 | 195.95 | 194.38 | 194.53 | 2,245 | -1.42(-0.72%) |
Apr 20, 2007 | 191.73 | 195.96 | 191.73 | 195.95 | 2,080 | +2.32(+1.20%) |
Apr 19, 2007 | 192.18 | 194.12 | 189.53 | 193.62 | 26,238 | +0.50(+0.26%) |
Apr 18, 2007 | 192.20 | 194.07 | 192.20 | 193.13 | 6,651 | +1.16(+0.61%) |
Apr 17, 2007 | 189.04 | 193.74 | 189.04 | 191.97 | 4,709 | -1.17(-0.61%) |
Apr 16, 2007 | 191.26 | 193.14 | 191.26 | 193.14 | 14,066 | +3.82(+2.02%) |
Apr 13, 2007 | 189.87 | 189.87 | 188.06 | 189.32 | 8,222 | -1.44(-0.76%) |
Apr 12, 2007 | 189.12 | 190.93 | 189.12 | 190.76 | 2,139 | +1.72(+0.91%) |
Apr 11, 2007 | 189.20 | 189.40 | 189.03 | 189.04 | 1,066 | -0.46(-0.24%) |
Apr 10, 2007 | 188.45 | 190.31 | 188.45 | 189.50 | 2,760 | +0.07(+0.04%) |
Apr 09, 2007 | 187.51 | 189.45 | 187.51 | 189.42 | 4,323 | +1.91(+1.02%) |
Apr 05, 2007 | 188.45 | 188.45 | 187.28 | 187.51 | 4,685 | +0.00(+0.00%) |
Apr 04, 2007 | 187.51 | 188.29 | 186.58 | 187.51 | 6,452 | +0.00(+0.00%) |
Apr 03, 2007 | 187.51 | 187.51 | 186.78 | 187.51 | 2,963 | +0.47(+0.25%) |
Apr 02, 2007 | 189.40 | 189.40 | 186.90 | 187.04 | 2,507 | -1.41(-0.75%) |
Mar 30, 2007 | 187.62 | 189.43 | 187.51 | 188.45 | 25,333 | +0.09(+0.05%) |
Mar 29, 2007 | 189.57 | 190.14 | 187.74 | 188.35 | 3,838 | -2.05(-1.08%) |
Mar 28, 2007 | 194.19 | 194.19 | 189.69 | 190.41 | 6,687 | -3.56(-1.84%) |
Mar 27, 2007 | 191.00 | 194.94 | 191.00 | 193.97 | 959 | +0.17(+0.09%) |
Mar 26, 2007 | 194.54 | 194.54 | 190.88 | 193.80 | 3,227 | -2.10(-1.07%) |
Mar 23, 2007 | 197.73 | 197.73 | 195.01 | 195.90 | 3,093 | +1.36(+0.70%) |
Mar 22, 2007 | 196.42 | 196.94 | 194.54 | 194.54 | 4,863 | +0.00(+0.00%) |
Mar 21, 2007 | 194.36 | 196.04 | 193.47 | 194.54 | 3,975 | -1.39(-0.71%) |
Mar 20, 2007 | 196.89 | 197.95 | 194.60 | 195.93 | 4,482 | -1.31(-0.67%) |
Mar 19, 2007 | 195.86 | 198.60 | 195.72 | 197.24 | 9,763 | +2.23(+1.14%) |
Mar 16, 2007 | 195.01 | 195.67 | 194.04 | 195.01 | 4,975 | -0.64(-0.33%) |
Mar 15, 2007 | 194.45 | 196.42 | 194.40 | 195.65 | 1,173 | +0.35(+0.18%) |
Mar 14, 2007 | 192.81 | 195.30 | 192.81 | 195.30 | 4,257 | +0.42(+0.22%) |
Mar 13, 2007 | 196.65 | 195.31 | 193.64 | 194.88 | 1,970 | -1.77(-0.90%) |
Mar 12, 2007 | 195.11 | 197.05 | 194.33 | 196.65 | 2,404 | +0.11(+0.06%) |
Mar 09, 2007 | 195.48 | 196.67 | 195.17 | 196.54 | 866 | +1.64(+0.84%) |
Mar 08, 2007 | 195.39 | 196.89 | 194.90 | 194.90 | 5,545 | -0.49(-0.25%) |
Mar 07, 2007 | 193.94 | 197.82 | 193.94 | 195.39 | 1,486 | -0.30(-0.15%) |
Mar 06, 2007 | 197.64 | 197.98 | 194.90 | 195.69 | 8,066 | +2.29(+1.18%) |
Mar 05, 2007 | 194.59 | 195.25 | 193.40 | 193.40 | 1,885 | -3.31(-1.68%) |
Mar 02, 2007 | 195.95 | 196.71 | 193.15 | 196.71 | 7,918 | +1.72(+0.88%) |
Mar 01, 2007 | 195.75 | 196.76 | 194.59 | 194.98 | 2,123 | -1.45(-0.74%) |
Feb 28, 2007 | 198.29 | 198.29 | 196.44 | 196.44 | 2,128 | -0.05(-0.02%) |
Feb 27, 2007 | 198.09 | 199.72 | 196.48 | 196.48 | 3,585 | -2.02(-1.02%) |
Feb 26, 2007 | 198.76 | 201.19 | 198.51 | 198.51 | 1,704 | +0.12(+0.06%) |
Feb 23, 2007 | 198.02 | 200.64 | 197.64 | 198.39 | 2,672 | -1.65(-0.82%) |
Feb 22, 2007 | 200.78 | 200.78 | 198.53 | 200.04 | 4,054 | -0.13(-0.07%) |
Feb 21, 2007 | 200.54 | 200.54 | 198.13 | 200.17 | 3,263 | +0.14(+0.07%) |
Feb 20, 2007 | 198.76 | 200.16 | 197.09 | 200.03 | 7,465 | +1.55(+0.78%) |
Feb 16, 2007 | 196.14 | 198.48 | 196.09 | 198.48 | 4,296 | +1.59(+0.81%) |
Feb 15, 2007 | 195.22 | 196.93 | 194.07 | 196.89 | 2,935 | -0.49(-0.25%) |
Feb 14, 2007 | 195.43 | 197.42 | 195.43 | 197.38 | 1,600 | +3.33(+1.72%) |
Feb 13, 2007 | 193.03 | 194.54 | 192.78 | 194.05 | 11,882 | +1.41(+0.73%) |
Feb 12, 2007 | 192.20 | 192.67 | 191.82 | 192.64 | 8,656 | +0.48(+0.25%) |
Feb 09, 2007 | 190.82 | 192.17 | 190.82 | 192.16 | 1,463 | +0.54(+0.28%) |
Feb 08, 2007 | 191.73 | 192.20 | 190.80 | 191.62 | 5,675 | -0.11(-0.06%) |
Feb 07, 2007 | 190.56 | 192.20 | 190.56 | 191.73 | 4,910 | -1.41(-0.73%) |
Feb 06, 2007 | 192.74 | 193.37 | 192.40 | 193.14 | 8,261 | +0.29(+0.15%) |
Feb 05, 2007 | 193.61 | 193.99 | 190.61 | 192.85 | 2,521 | -0.04(-0.02%) |
Feb 02, 2007 | 192.11 | 194.06 | 191.86 | 192.89 | 7,154 | -0.25(-0.13%) |
Feb 01, 2007 | 190.73 | 193.93 | 190.73 | 193.14 | 4,495 | +0.95(+0.49%) |
Jan 31, 2007 | 192.87 | 192.87 | 190.63 | 192.19 | 16,295 | -1.51(-0.78%) |
Jan 30, 2007 | 194.45 | 194.45 | 192.60 | 193.70 | 4,559 | +0.91(+0.47%) |
Jan 29, 2007 | 193.83 | 195.09 | 192.34 | 192.79 | 9,818 | -0.72(-0.37%) |
Jan 26, 2007 | 192.39 | 193.59 | 191.07 | 193.51 | 3,913 | -0.47(-0.24%) |
Jan 25, 2007 | 192.51 | 194.26 | 192.51 | 193.98 | 2,116 | -0.52(-0.26%) |
Jan 24, 2007 | 193.14 | 194.82 | 193.11 | 194.50 | 3,397 | +1.41(+0.73%) |
Jan 23, 2007 | 194.97 | 194.97 | 191.34 | 193.09 | 2,784 | +0.42(+0.22%) |
Jan 22, 2007 | 191.94 | 194.55 | 191.26 | 192.67 | 3,282 | -1.69(-0.87%) |
Jan 19, 2007 | 195.01 | 195.76 | 191.74 | 194.36 | 5,930 | +1.22(+0.63%) |
Jan 18, 2007 | 191.91 | 194.98 | 190.09 | 193.14 | 5,278 | -0.60(-0.31%) |
Jan 17, 2007 | 189.49 | 193.91 | 189.49 | 193.74 | 7,519 | +0.32(+0.16%) |
Jan 16, 2007 | 190.33 | 193.60 | 190.33 | 193.42 | 3,295 | -0.41(-0.21%) |
Jan 12, 2007 | 192.43 | 193.83 | 192.18 | 193.83 | 2,592 | +1.38(+0.72%) |
Jan 11, 2007 | 191.82 | 192.48 | 189.66 | 192.45 | 9,297 | +0.39(+0.21%) |
Jan 10, 2007 | 188.39 | 192.06 | 188.37 | 192.06 | 2,315 | +0.15(+0.08%) |
Jan 09, 2007 | 187.93 | 191.91 | 187.93 | 191.91 | 1,237 | +3.14(+1.66%) |
Jan 08, 2007 | 188.22 | 189.10 | 186.96 | 188.77 | 2,244 | +0.52(+0.27%) |
Jan 05, 2007 | 192.43 | 192.43 | 188.19 | 188.25 | 6,116 | -4.59(-2.38%) |
Jan 04, 2007 | 194.59 | 194.59 | 190.87 | 192.84 | 6,702 | -1.98(-1.02%) |
Jan 03, 2007 | 190.62 | 194.82 | 189.39 | 194.82 | 16,650 | +4.84(+2.55%) |
Dec 29, 2006 | 187.50 | 189.99 | 186.66 | 189.99 | 4,744 | +3.28(+1.76%) |
Dec 28, 2006 | 187.04 | 187.04 | 185.52 | 186.71 | 16,260 | +1.16(+0.63%) |
Dec 27, 2006 | 185.64 | 187.04 | 183.95 | 185.54 | 16,190 | +1.14(+0.62%) |
Dec 26, 2006 | 181.59 | 185.17 | 181.59 | 184.41 | 6,050 | +3.10(+1.71%) |
Dec 22, 2006 | 180.97 | 184.03 | 180.97 | 181.31 | 6,522 | -0.52(-0.28%) |
Dec 21, 2006 | 182.18 | 182.39 | 181.00 | 181.82 | 10,280 | +0.40(+0.22%) |
Dec 20, 2006 | 182.91 | 183.31 | 181.42 | 181.42 | 7,762 | -1.49(-0.81%) |
Dec 19, 2006 | 183.76 | 184.15 | 182.28 | 182.91 | 15,643 | -1.65(-0.89%) |
Dec 18, 2006 | 184.70 | 185.50 | 184.56 | 184.56 | 1,837 | -0.58(-0.31%) |
Dec 15, 2006 | 188.37 | 188.37 | 184.57 | 185.14 | 13,236 | -2.16(-1.15%) |
Dec 14, 2006 | 187.68 | 188.78 | 187.30 | 187.30 | 2,366 | -0.22(-0.12%) |
Dec 13, 2006 | 187.60 | 188.45 | 185.67 | 187.51 | 12,755 | -1.12(-0.59%) |
Dec 12, 2006 | 187.51 | 189.10 | 187.51 | 188.63 | 1,037 | -0.69(-0.36%) |
Dec 11, 2006 | 187.53 | 189.39 | 187.53 | 189.31 | 2,133 | +3.09(+1.66%) |
Dec 08, 2006 | 186.84 | 187.55 | 186.23 | 186.23 | 2,067 | -1.32(-0.70%) |
Dec 07, 2006 | 185.26 | 187.55 | 183.10 | 187.55 | 5,636 | +3.13(+1.70%) |
Dec 06, 2006 | 184.62 | 184.62 | 183.76 | 184.42 | 6,174 | -1.67(-0.90%) |
Dec 05, 2006 | 184.64 | 186.17 | 183.99 | 186.09 | 692 | +2.48(+1.35%) |
Dec 04, 2006 | 184.76 | 184.95 | 182.86 | 183.61 | 3,224 | -2.01(-1.08%) |
Dec 01, 2006 | 187.04 | 187.51 | 182.73 | 185.62 | 2,172 | -1.47(-0.79%) |
Nov 30, 2006 | 183.66 | 187.09 | 179.92 | 187.09 | 16,105 | +4.27(+2.33%) |
Nov 29, 2006 | 185.84 | 187.42 | 182.82 | 182.82 | 2,271 | -1.26(-0.68%) |
Nov 28, 2006 | 186.57 | 186.91 | 184.08 | 184.08 | 8,823 | -0.91(-0.49%) |
Nov 27, 2006 | 185.63 | 185.63 | 184.99 | 184.99 | 1,184 | -0.50(-0.27%) |
Nov 24, 2006 | 185.49 | 185.49 | 185.49 | 185.49 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 186.12 | 186.62 | 185.49 | 185.49 | 610 | -1.08(-0.58%) |
Nov 21, 2006 | 183.69 | 186.56 | 183.69 | 186.56 | 1,637 | +2.15(+1.16%) |
Nov 20, 2006 | 182.82 | 184.47 | 182.82 | 184.42 | 4,304 | +1.72(+0.94%) |
Nov 17, 2006 | 180.95 | 182.69 | 180.95 | 182.69 | 4,726 | +0.97(+0.53%) |
Nov 16, 2006 | 180.01 | 181.73 | 179.54 | 181.73 | 1,685 | +1.30(+0.72%) |
Nov 15, 2006 | 179.65 | 180.42 | 178.60 | 180.42 | 6,787 | +2.23(+1.25%) |
Nov 14, 2006 | 177.59 | 178.60 | 177.59 | 178.19 | 1,625 | -0.21(-0.12%) |
Nov 13, 2006 | 176.31 | 178.40 | 176.31 | 178.40 | 6,734 | +0.77(+0.43%) |
Nov 10, 2006 | 175.37 | 178.50 | 175.37 | 177.63 | 1,459 | +1.32(+0.75%) |
Nov 09, 2006 | 177.20 | 177.20 | 176.31 | 176.31 | 1,386 | -0.38(-0.22%) |
Nov 08, 2006 | 177.95 | 177.95 | 176.31 | 176.69 | 1,511 | +0.56(+0.32%) |
Nov 07, 2006 | 175.99 | 176.30 | 175.10 | 176.13 | 1,279 | -2.74(-1.53%) |
Nov 06, 2006 | 176.81 | 178.87 | 176.50 | 178.87 | 2,339 | +4.27(+2.44%) |
Nov 03, 2006 | 172.77 | 175.04 | 172.77 | 174.60 | 1,600 | +1.04(+0.60%) |
Nov 02, 2006 | 173.45 | 175.07 | 173.45 | 173.56 | 3,990 | -1.11(-0.63%) |
Nov 01, 2006 | 178.09 | 179.77 | 174.67 | 174.67 | 2,167 | -1.41(-0.80%) |
Oct 31, 2006 | 175.42 | 176.07 | 175.00 | 176.07 | 4,466 | -0.19(-0.11%) |
Oct 30, 2006 | 174.86 | 177.91 | 174.85 | 176.26 | 7,856 | +1.63(+0.93%) |
Oct 27, 2006 | 176.26 | 176.26 | 174.55 | 174.63 | 12,880 | -2.53(-1.43%) |
Oct 26, 2006 | 175.32 | 177.16 | 175.32 | 177.16 | 9,229 | +1.09(+0.62%) |
Oct 25, 2006 | 175.21 | 176.07 | 175.09 | 176.07 | 5,294 | +0.86(+0.49%) |
Oct 24, 2006 | 174.85 | 175.21 | 174.85 | 175.21 | 3,302 | +0.36(+0.20%) |
Oct 23, 2006 | 175.55 | 175.55 | 174.41 | 174.85 | 1,955 | -0.73(-0.42%) |
Oct 20, 2006 | 178.14 | 179.36 | 175.23 | 175.59 | 22,377 | -4.42(-2.46%) |
Oct 19, 2006 | 179.36 | 180.95 | 179.07 | 180.01 | 3,515 | -0.48(-0.26%) |
Oct 18, 2006 | 177.97 | 181.88 | 177.97 | 180.49 | 2,829 | +2.52(+1.42%) |
Oct 17, 2006 | 177.95 | 180.95 | 177.95 | 177.97 | 3,896 | -2.74(-1.52%) |
Oct 16, 2006 | 178.17 | 181.28 | 177.85 | 180.71 | 2,041 | +1.49(+0.83%) |
Oct 13, 2006 | 175.72 | 179.86 | 175.72 | 179.21 | 4,732 | +1.28(+0.72%) |
Oct 12, 2006 | 176.66 | 177.94 | 175.66 | 177.94 | 498 | +1.29(+0.73%) |
Oct 11, 2006 | 177.40 | 177.40 | 174.39 | 176.65 | 1,495 | -0.71(-0.40%) |
Oct 10, 2006 | 174.65 | 177.36 | 174.65 | 177.36 | 2,663 | +3.18(+1.82%) |
Oct 09, 2006 | 175.45 | 175.45 | 172.11 | 174.18 | 15,252 | -3.02(-1.70%) |
Oct 06, 2006 | 177.43 | 177.69 | 177.20 | 177.20 | 1,869 | -0.81(-0.45%) |
Oct 05, 2006 | 175.42 | 178.00 | 174.43 | 178.00 | 1,451 | +3.42(+1.96%) |
Oct 04, 2006 | 175.68 | 176.30 | 174.58 | 174.58 | 7,493 | -1.66(-0.94%) |
Oct 03, 2006 | 177.82 | 177.82 | 175.41 | 176.24 | 8,223 | -0.53(-0.30%) |
Oct 02, 2006 | 178.36 | 178.36 | 176.52 | 176.78 | 5,365 | -2.39(-1.33%) |
Sep 29, 2006 | 180.95 | 181.16 | 179.07 | 179.17 | 3,501 | -2.22(-1.22%) |
Sep 28, 2006 | 181.39 | 181.39 | 181.39 | 181.39 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 183.72 | 183.72 | 180.95 | 181.39 | 6,222 | -0.52(-0.28%) |
Sep 26, 2006 | 184.28 | 185.17 | 181.91 | 181.91 | 3,050 | -3.29(-1.78%) |
Sep 25, 2006 | 187.23 | 187.23 | 185.20 | 185.20 | 751 | -2.32(-1.24%) |
Sep 22, 2006 | 189.39 | 189.59 | 185.87 | 187.51 | 4,180 | -0.65(-0.35%) |
Sep 21, 2006 | 188.45 | 188.46 | 185.69 | 188.16 | 4,373 | +0.60(+0.32%) |
Sep 20, 2006 | 187.04 | 187.60 | 186.57 | 187.56 | 2,301 | +0.05(+0.03%) |
Sep 19, 2006 | 187.51 | 187.51 | 185.64 | 187.51 | 7,723 | +1.01(+0.54%) |
Sep 18, 2006 | 187.90 | 189.46 | 186.50 | 186.50 | 3,880 | -3.81(-2.00%) |
Sep 15, 2006 | 186.27 | 190.32 | 186.27 | 190.31 | 2,198 | +2.89(+1.54%) |
Sep 14, 2006 | 183.13 | 187.42 | 183.13 | 187.42 | 5,275 | +4.59(+2.51%) |
Sep 13, 2006 | 183.59 | 184.81 | 182.82 | 182.82 | 6,875 | -2.09(-1.13%) |
Sep 12, 2006 | 184.93 | 184.93 | 183.77 | 184.91 | 1,500 | -0.97(-0.52%) |
Sep 11, 2006 | 182.86 | 185.88 | 182.82 | 185.88 | 3,055 | +2.62(+1.43%) |
Sep 08, 2006 | 184.23 | 184.23 | 181.56 | 183.25 | 4,624 | +0.35(+0.19%) |
Sep 07, 2006 | 185.42 | 185.42 | 182.91 | 182.91 | 7,146 | -0.60(-0.33%) |
Sep 06, 2006 | 183.61 | 184.00 | 183.51 | 183.51 | 2,560 | -0.04(-0.02%) |
Sep 05, 2006 | 184.60 | 185.09 | 183.55 | 183.55 | 2,559 | -2.04(-1.10%) |
Sep 01, 2006 | 185.64 | 185.64 | 182.93 | 185.59 | 1,832 | +2.02(+1.10%) |
Aug 31, 2006 | 182.73 | 183.57 | 182.01 | 183.57 | 16,035 | +0.77(+0.42%) |
Aug 30, 2006 | 182.63 | 183.90 | 182.35 | 182.81 | 6,079 | +0.17(+0.09%) |
Aug 29, 2006 | 186.18 | 186.18 | 181.97 | 182.64 | 8,649 | -2.65(-1.43%) |
Aug 28, 2006 | 185.88 | 186.41 | 185.29 | 185.29 | 1,917 | -0.36(-0.19%) |
Aug 25, 2006 | 185.51 | 188.45 | 185.51 | 185.65 | 3,735 | +0.46(+0.25%) |
Aug 24, 2006 | 186.37 | 186.38 | 185.19 | 185.19 | 1,221 | +0.02(+0.01%) |
Aug 23, 2006 | 187.56 | 187.56 | 184.79 | 185.17 | 1,704 | -2.85(-1.52%) |
Aug 22, 2006 | 189.41 | 189.41 | 187.51 | 188.02 | 2,239 | -0.43(-0.23%) |
Aug 21, 2006 | 187.60 | 189.21 | 187.51 | 188.45 | 2,584 | +0.00(+0.00%) |
Aug 18, 2006 | 189.15 | 189.15 | 187.68 | 188.45 | 3,093 | -0.19(-0.10%) |
Aug 17, 2006 | 189.29 | 190.03 | 188.45 | 188.64 | 6,076 | -0.91(-0.48%) |
Aug 16, 2006 | 190.32 | 190.32 | 188.75 | 189.55 | 1,167 | -0.31(-0.16%) |
Aug 15, 2006 | 190.23 | 192.15 | 189.63 | 189.86 | 4,949 | +1.15(+0.61%) |
Aug 14, 2006 | 192.20 | 192.20 | 188.54 | 188.70 | 10,753 | -3.50(-1.82%) |
Aug 11, 2006 | 193.12 | 193.12 | 192.20 | 192.20 | 639 | -1.36(-0.70%) |
Aug 10, 2006 | 192.29 | 193.56 | 191.38 | 193.56 | 5,643 | +1.06(+0.55%) |
Aug 09, 2006 | 193.16 | 194.93 | 192.20 | 192.50 | 7,367 | -1.59(-0.82%) |
Aug 08, 2006 | 195.94 | 196.88 | 193.16 | 194.08 | 2,440 | -1.86(-0.95%) |
Aug 07, 2006 | 195.93 | 195.94 | 192.24 | 195.94 | 4,089 | +2.87(+1.49%) |
Aug 04, 2006 | 194.25 | 194.36 | 191.98 | 193.07 | 4,667 | -0.79(-0.41%) |
Aug 03, 2006 | 192.48 | 193.86 | 192.02 | 193.86 | 4,022 | +1.68(+0.87%) |
Aug 02, 2006 | 195.75 | 195.75 | 192.01 | 192.18 | 4,296 | -2.34(-1.20%) |
Aug 01, 2006 | 195.26 | 196.34 | 193.87 | 194.53 | 4,020 | +0.30(+0.15%) |
Jul 31, 2006 | 193.13 | 194.22 | 192.19 | 194.22 | 3,470 | -3.00(-1.52%) |
Jul 28, 2006 | 194.13 | 197.22 | 193.23 | 197.22 | 4,334 | +3.98(+2.06%) |
Jul 27, 2006 | 195.48 | 195.62 | 192.24 | 193.25 | 4,442 | -4.02(-2.04%) |
Jul 26, 2006 | 198.39 | 203.14 | 196.00 | 197.27 | 10,453 | -3.74(-1.86%) |
Jul 25, 2006 | 197.89 | 204.19 | 197.89 | 201.01 | 9,931 | +0.59(+0.29%) |
Jul 24, 2006 | 195.26 | 200.42 | 195.26 | 200.42 | 6,671 | +5.63(+2.89%) |
Jul 21, 2006 | 192.51 | 194.80 | 190.26 | 194.80 | 13,540 | +0.14(+0.07%) |
Jul 20, 2006 | 190.07 | 195.06 | 189.43 | 194.66 | 13,359 | -0.33(-0.17%) |
Jul 19, 2006 | 191.26 | 194.98 | 191.26 | 194.98 | 10,902 | +3.69(+1.93%) |
Jul 18, 2006 | 190.48 | 192.38 | 190.48 | 191.29 | 3,397 | -0.25(-0.13%) |
Jul 17, 2006 | 192.70 | 194.09 | 190.72 | 191.54 | 10,053 | -0.58(-0.30%) |
Jul 14, 2006 | 189.10 | 192.12 | 188.17 | 192.12 | 12,932 | +2.36(+1.24%) |
Jul 13, 2006 | 193.61 | 193.61 | 189.01 | 189.76 | 24,589 | -2.40(-1.25%) |
Jul 12, 2006 | 191.73 | 194.72 | 189.81 | 192.16 | 20,855 | -0.57(-0.30%) |
Jul 11, 2006 | 195.78 | 196.46 | 192.12 | 192.73 | 32,689 | -3.22(-1.64%) |
Jul 10, 2006 | 197.12 | 198.01 | 195.32 | 195.95 | 7,739 | -0.79(-0.40%) |
Jul 07, 2006 | 194.07 | 197.34 | 193.15 | 196.74 | 3,421 | +2.43(+1.25%) |
Jul 06, 2006 | 189.61 | 195.89 | 188.68 | 194.31 | 40,120 | +3.04(+1.59%) |
Jul 05, 2006 | 186.83 | 192.18 | 185.43 | 191.27 | 12,643 | +3.34(+1.78%) |
Jul 03, 2006 | 187.04 | 188.24 | 186.84 | 187.93 | 13,332 | -0.05(-0.02%) |
Jun 30, 2006 | 187.30 | 189.31 | 184.81 | 187.98 | 565,893 | +1.28(+0.69%) |
Jun 29, 2006 | 185.06 | 186.70 | 184.62 | 186.70 | 20,905 | +1.29(+0.70%) |
Jun 28, 2006 | 184.03 | 185.52 | 183.45 | 185.40 | 66,946 | +0.48(+0.26%) |
Jun 27, 2006 | 186.25 | 186.38 | 184.33 | 184.92 | 33,632 | +0.27(+0.15%) |
Jun 26, 2006 | 185.85 | 185.85 | 184.22 | 184.65 | 9,172 | +0.96(+0.52%) |
Jun 23, 2006 | 185.84 | 185.84 | 183.41 | 183.70 | 15,144 | -1.85(-1.00%) |
Jun 22, 2006 | 184.34 | 185.55 | 183.45 | 185.54 | 12,656 | +0.81(+0.44%) |
Jun 21, 2006 | 183.06 | 186.13 | 183.06 | 184.74 | 5,732 | +0.04(+0.02%) |
Jun 20, 2006 | 183.54 | 185.33 | 183.49 | 184.70 | 22,023 | +0.63(+0.34%) |
Jun 19, 2006 | 185.06 | 185.34 | 181.35 | 184.07 | 37,599 | +0.43(+0.23%) |
Jun 16, 2006 | 184.76 | 185.40 | 182.21 | 183.64 | 76,449 | -2.00(-1.08%) |
Jun 15, 2006 | 178.13 | 185.64 | 177.04 | 185.64 | 13,470 | +9.58(+5.44%) |
Jun 14, 2006 | 179.07 | 181.09 | 175.34 | 176.06 | 7,279 | -3.78(-2.10%) |
Jun 13, 2006 | 179.24 | 183.76 | 179.07 | 179.83 | 9,313 | +1.70(+0.95%) |
Jun 12, 2006 | 179.08 | 179.80 | 176.82 | 178.14 | 10,787 | +0.00(+0.00%) |
Jun 09, 2006 | 181.60 | 182.37 | 178.14 | 178.14 | 5,809 | -1.87(-1.04%) |
Jun 08, 2006 | 179.45 | 180.90 | 176.23 | 180.00 | 9,633 | +0.55(+0.31%) |
Jun 07, 2006 | 178.32 | 182.56 | 176.26 | 179.45 | 18,094 | +2.76(+1.56%) |
Jun 06, 2006 | 176.98 | 179.02 | 175.32 | 176.69 | 21,768 | +1.13(+0.65%) |
Jun 05, 2006 | 178.87 | 179.21 | 175.53 | 175.56 | 22,005 | -3.31(-1.85%) |
Jun 02, 2006 | 178.91 | 180.33 | 177.81 | 178.87 | 18,852 | -1.61(-0.89%) |
Jun 01, 2006 | 177.60 | 180.48 | 177.00 | 180.48 | 8,743 | +3.46(+1.95%) |
May 31, 2006 | 175.32 | 177.43 | 175.32 | 177.02 | 21,598 | +2.28(+1.30%) |
May 30, 2006 | 177.20 | 177.73 | 172.65 | 174.74 | 22,634 | -3.39(-1.91%) |
May 26, 2006 | 180.95 | 180.96 | 178.14 | 178.14 | 8,058 | -2.31(-1.28%) |
May 25, 2006 | 178.38 | 180.44 | 177.35 | 180.44 | 4,159 | +5.21(+2.97%) |
May 24, 2006 | 174.39 | 176.69 | 174.36 | 175.23 | 15,507 | +1.75(+1.01%) |
May 23, 2006 | 173.23 | 177.40 | 171.99 | 173.48 | 6,749 | +1.41(+0.82%) |
May 22, 2006 | 171.39 | 174.38 | 170.54 | 172.06 | 10,140 | -0.66(-0.39%) |
May 19, 2006 | 172.27 | 175.32 | 171.98 | 172.73 | 13,864 | -0.40(-0.23%) |
May 18, 2006 | 176.99 | 176.99 | 172.29 | 173.13 | 8,896 | -1.81(-1.03%) |
May 17, 2006 | 175.32 | 175.76 | 173.92 | 174.94 | 10,186 | -1.88(-1.06%) |
May 16, 2006 | 176.26 | 178.10 | 175.60 | 176.81 | 13,333 | +1.49(+0.85%) |
May 15, 2006 | 177.32 | 178.51 | 175.29 | 175.32 | 18,065 | -2.28(-1.28%) |
May 12, 2006 | 181.89 | 181.89 | 177.54 | 177.60 | 23,476 | -4.28(-2.36%) |
May 11, 2006 | 183.10 | 185.81 | 180.38 | 181.89 | 20,845 | -0.94(-0.51%) |
May 10, 2006 | 184.17 | 184.17 | 182.82 | 182.82 | 3,592 | -0.47(-0.26%) |
May 09, 2006 | 184.05 | 185.00 | 183.29 | 183.29 | 3,521 | -2.01(-1.09%) |
May 08, 2006 | 183.22 | 185.37 | 183.22 | 185.31 | 4,925 | +1.47(+0.80%) |
May 05, 2006 | 181.89 | 185.49 | 181.43 | 183.84 | 8,332 | +2.89(+1.60%) |
May 04, 2006 | 179.07 | 181.57 | 179.07 | 180.95 | 7,968 | +1.67(+0.93%) |
May 03, 2006 | 179.82 | 180.03 | 178.60 | 179.28 | 5,920 | -1.41(-0.78%) |
May 02, 2006 | 179.64 | 181.07 | 179.64 | 180.69 | 6,018 | +1.05(+0.58%) |