Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 87.60 | 92.40 | 87.60 | 89.70 | 13,394 | +2.10(+2.40%) |
Feb 27, 2007 | 87.00 | 89.20 | 80.80 | 87.60 | 17,586 | -2.50(-2.77%) |
Feb 26, 2007 | 91.20 | 91.90 | 89.80 | 90.10 | 14,258 | +0.00(+0.00%) |
Feb 23, 2007 | 86.94 | 90.40 | 86.94 | 90.10 | 12,194 | +3.40(+3.92%) |
Feb 22, 2007 | 87.30 | 88.50 | 86.50 | 86.70 | 14,931 | +0.20(+0.23%) |
Feb 21, 2007 | 87.50 | 89.50 | 85.00 | 86.50 | 8,836 | -1.20(-1.37%) |
Feb 20, 2007 | 86.60 | 88.50 | 85.80 | 87.70 | 14,154 | +1.50(+1.74%) |
Feb 16, 2007 | 89.50 | 92.20 | 85.30 | 86.20 | 17,075 | -3.60(-4.01%) |
Feb 15, 2007 | 84.30 | 90.40 | 82.40 | 89.80 | 38,445 | +5.00(+5.90%) |
Feb 14, 2007 | 81.70 | 85.20 | 81.40 | 84.80 | 17,579 | +3.00(+3.67%) |
Feb 13, 2007 | 82.40 | 82.50 | 80.80 | 81.80 | 17,621 | +0.00(+0.00%) |
Feb 12, 2007 | 85.50 | 86.60 | 72.50 | 81.80 | 114,265 | -5.10(-5.87%) |
Feb 09, 2007 | 90.20 | 90.20 | 86.01 | 86.90 | 6,830 | -2.90(-3.23%) |
Feb 08, 2007 | 90.50 | 91.20 | 89.00 | 89.80 | 8,749 | -0.70(-0.77%) |
Feb 07, 2007 | 91.30 | 91.30 | 89.80 | 90.50 | 13,367 | +0.00(+0.00%) |
Feb 06, 2007 | 90.10 | 91.20 | 89.50 | 90.50 | 10,532 | +0.40(+0.44%) |
Feb 05, 2007 | 89.70 | 90.50 | 88.70 | 90.10 | 15,188 | +1.10(+1.24%) |
Feb 02, 2007 | 90.10 | 90.10 | 88.50 | 89.00 | 7,211 | -1.20(-1.33%) |
Feb 01, 2007 | 89.90 | 91.40 | 87.20 | 90.20 | 21,224 | +0.30(+0.33%) |
Jan 31, 2007 | 91.10 | 92.50 | 89.70 | 89.90 | 17,197 | -1.70(-1.85%) |
Jan 30, 2007 | 88.20 | 91.60 | 86.80 | 91.60 | 37,723 | +3.40(+3.85%) |
Jan 29, 2007 | 110.00 | 110.00 | 86.10 | 88.20 | 223,364 | -24.20(-21.53%) |
Jan 26, 2007 | 111.10 | 113.10 | 108.30 | 112.40 | 20,559 | +2.50(+2.27%) |
Jan 25, 2007 | 110.60 | 118.80 | 108.30 | 109.90 | 35,369 | +0.30(+0.27%) |
Jan 24, 2007 | 109.90 | 111.00 | 108.30 | 109.60 | 8,985 | +0.70(+0.64%) |
Jan 23, 2007 | 109.50 | 111.60 | 108.00 | 108.90 | 14,849 | -0.70(-0.64%) |
Jan 22, 2007 | 110.00 | 111.30 | 108.20 | 109.60 | 10,653 | -0.30(-0.27%) |
Jan 19, 2007 | 105.90 | 110.70 | 105.50 | 109.90 | 17,758 | +4.50(+4.27%) |
Jan 18, 2007 | 103.40 | 105.80 | 103.10 | 105.40 | 8,736 | +2.60(+2.53%) |
Jan 17, 2007 | 102.10 | 103.50 | 100.80 | 102.80 | 12,677 | +0.20(+0.19%) |
Jan 16, 2007 | 100.10 | 103.39 | 99.10 | 102.60 | 24,817 | +5.60(+5.77%) |
Jan 12, 2007 | 97.70 | 101.40 | 96.50 | 97.00 | 5,958 | -1.10(-1.12%) |
Jan 11, 2007 | 98.30 | 98.90 | 96.10 | 98.10 | 7,884 | +0.80(+0.82%) |
Jan 10, 2007 | 97.90 | 98.70 | 96.00 | 97.30 | 11,306 | -1.40(-1.42%) |
Jan 09, 2007 | 100.60 | 102.70 | 97.00 | 98.70 | 23,652 | -1.50(-1.50%) |
Jan 08, 2007 | 99.90 | 102.20 | 94.50 | 100.20 | 56,404 | -5.30(-5.02%) |
Jan 05, 2007 | 105.70 | 106.00 | 104.40 | 105.50 | 17,532 | -0.80(-0.75%) |
Jan 04, 2007 | 110.00 | 110.00 | 106.00 | 106.30 | 4,778 | -3.60(-3.28%) |
Jan 03, 2007 | 110.50 | 114.70 | 108.60 | 109.90 | 16,301 | +0.50(+0.46%) |
Dec 29, 2006 | 110.60 | 112.50 | 108.00 | 109.40 | 11,623 | -1.70(-1.53%) |
Dec 28, 2006 | 113.50 | 114.80 | 109.60 | 111.10 | 11,077 | -2.00(-1.77%) |
Dec 27, 2006 | 108.50 | 114.70 | 107.10 | 113.10 | 15,170 | +4.60(+4.24%) |
Dec 26, 2006 | 105.60 | 109.40 | 104.90 | 108.50 | 7,602 | +2.60(+2.46%) |
Dec 22, 2006 | 104.80 | 106.00 | 103.90 | 105.90 | 15,807 | +1.10(+1.05%) |
Dec 21, 2006 | 108.20 | 108.90 | 101.50 | 104.80 | 33,827 | -3.60(-3.32%) |
Dec 20, 2006 | 110.80 | 112.70 | 107.50 | 108.40 | 17,055 | -2.20(-1.99%) |
Dec 19, 2006 | 114.40 | 115.70 | 108.70 | 110.60 | 23,091 | -4.40(-3.83%) |
Dec 18, 2006 | 116.00 | 117.50 | 114.00 | 115.00 | 23,704 | -1.00(-0.86%) |
Dec 15, 2006 | 119.70 | 119.70 | 115.50 | 116.00 | 10,521 | -3.40(-2.85%) |
Dec 14, 2006 | 117.80 | 119.40 | 116.00 | 119.40 | 8,861 | +3.20(+2.75%) |
Dec 13, 2006 | 118.00 | 119.70 | 115.70 | 116.20 | 6,651 | -1.20(-1.02%) |
Dec 12, 2006 | 120.40 | 120.60 | 116.30 | 117.40 | 12,067 | -2.50(-2.09%) |
Dec 11, 2006 | 120.60 | 120.80 | 119.00 | 119.90 | 19,187 | -0.30(-0.25%) |
Dec 08, 2006 | 119.90 | 120.20 | 116.70 | 120.20 | 12,064 | +0.90(+0.75%) |
Dec 07, 2006 | 120.50 | 123.80 | 117.10 | 119.30 | 8,862 | -1.50(-1.24%) |
Dec 06, 2006 | 123.90 | 124.40 | 120.00 | 120.80 | 17,088 | -2.90(-2.34%) |
Dec 05, 2006 | 120.10 | 128.50 | 120.10 | 123.70 | 34,119 | +3.30(+2.74%) |
Dec 04, 2006 | 120.80 | 120.80 | 116.80 | 120.40 | 19,075 | -0.30(-0.25%) |
Dec 01, 2006 | 124.60 | 124.60 | 118.30 | 120.70 | 11,297 | -2.00(-1.63%) |
Nov 30, 2006 | 121.40 | 123.00 | 118.90 | 122.70 | 10,860 | +1.90(+1.57%) |
Nov 29, 2006 | 121.30 | 124.80 | 119.30 | 120.80 | 16,423 | +0.20(+0.17%) |
Nov 28, 2006 | 118.90 | 122.00 | 115.20 | 120.60 | 59,345 | -1.00(-0.82%) |
Nov 27, 2006 | 149.30 | 151.20 | 117.30 | 121.60 | 119,330 | -12.90(-9.59%) |
Nov 24, 2006 | 132.50 | 134.80 | 130.00 | 134.50 | 15,769 | +1.00(+0.75%) |
Nov 22, 2006 | 131.20 | 134.50 | 128.70 | 133.50 | 16,906 | +1.60(+1.21%) |
Nov 21, 2006 | 132.40 | 134.00 | 129.40 | 131.90 | 27,265 | -0.50(-0.38%) |
Nov 20, 2006 | 123.50 | 132.40 | 120.90 | 132.40 | 18,229 | +8.70(+7.03%) |
Nov 17, 2006 | 110.30 | 123.70 | 110.30 | 123.70 | 36,968 | +13.40(+12.15%) |
Nov 16, 2006 | 108.60 | 110.40 | 108.00 | 110.30 | 6,067 | +1.90(+1.75%) |
Nov 15, 2006 | 108.20 | 109.10 | 106.40 | 108.40 | 12,281 | -0.30(-0.28%) |
Nov 14, 2006 | 107.70 | 110.20 | 105.70 | 108.70 | 7,409 | +0.70(+0.65%) |
Nov 13, 2006 | 110.00 | 110.00 | 107.50 | 108.00 | 5,523 | -1.90(-1.73%) |
Nov 10, 2006 | 109.80 | 111.00 | 109.70 | 109.90 | 18,852 | +0.20(+0.18%) |
Nov 09, 2006 | 111.90 | 111.90 | 109.40 | 109.70 | 6,016 | -2.10(-1.88%) |
Nov 08, 2006 | 112.50 | 112.50 | 109.80 | 111.80 | 6,866 | +1.10(+0.99%) |
Nov 07, 2006 | 112.50 | 113.00 | 110.00 | 110.70 | 7,398 | -1.10(-0.98%) |
Nov 06, 2006 | 114.00 | 114.00 | 111.20 | 111.80 | 4,496 | -0.90(-0.80%) |
Nov 03, 2006 | 110.40 | 112.80 | 110.40 | 112.70 | 6,604 | +2.10(+1.90%) |
Nov 02, 2006 | 112.10 | 114.30 | 109.00 | 110.60 | 15,317 | -0.80(-0.72%) |
Nov 01, 2006 | 109.10 | 111.70 | 107.50 | 111.40 | 22,364 | +2.20(+2.01%) |
Oct 31, 2006 | 112.30 | 112.40 | 108.40 | 109.20 | 1,365 | -0.20(-0.18%) |
Oct 30, 2006 | 112.40 | 113.30 | 108.30 | 109.40 | 4,271 | -2.90(-2.58%) |
Oct 27, 2006 | 109.10 | 112.50 | 108.00 | 112.30 | 14,858 | +2.40(+2.18%) |
Oct 26, 2006 | 109.50 | 110.30 | 107.60 | 109.90 | 4,776 | +2.60(+2.42%) |
Oct 25, 2006 | 108.80 | 110.40 | 106.90 | 107.30 | 8,258 | -1.50(-1.38%) |
Oct 24, 2006 | 108.20 | 109.20 | 107.00 | 108.80 | 4,193 | +0.20(+0.18%) |
Oct 23, 2006 | 112.50 | 112.50 | 108.20 | 108.60 | 6,595 | -1.00(-0.91%) |
Oct 20, 2006 | 111.70 | 111.70 | 107.10 | 109.60 | 1,749 | +0.00(+0.00%) |
Oct 19, 2006 | 109.10 | 112.50 | 108.70 | 109.60 | 7,303 | +0.60(+0.55%) |
Oct 18, 2006 | 109.60 | 109.70 | 107.70 | 109.00 | 4,001 | -0.70(-0.64%) |
Oct 17, 2006 | 111.20 | 112.00 | 108.60 | 109.70 | 4,204 | -0.70(-0.63%) |
Oct 16, 2006 | 114.70 | 114.70 | 108.40 | 110.40 | 10,349 | -3.10(-2.73%) |
Oct 13, 2006 | 112.80 | 115.00 | 112.80 | 113.50 | 7,541 | +0.10(+0.09%) |
Oct 12, 2006 | 111.60 | 113.90 | 109.40 | 113.40 | 7,373 | +1.90(+1.70%) |
Oct 11, 2006 | 110.20 | 115.00 | 109.60 | 111.50 | 5,287 | +0.30(+0.27%) |
Oct 10, 2006 | 111.50 | 111.70 | 109.70 | 111.20 | 7,385 | -0.80(-0.71%) |
Oct 09, 2006 | 113.20 | 113.50 | 110.20 | 112.00 | 2,777 | -1.10(-0.97%) |
Oct 06, 2006 | 112.50 | 114.30 | 110.80 | 113.10 | 7,596 | +0.20(+0.18%) |
Oct 05, 2006 | 114.40 | 116.60 | 111.30 | 112.90 | 8,523 | -3.20(-2.76%) |
Oct 04, 2006 | 117.10 | 119.00 | 113.70 | 116.10 | 3,894 | -0.40(-0.34%) |
Oct 03, 2006 | 118.40 | 119.90 | 114.70 | 116.50 | 17,133 | -1.00(-0.85%) |
Oct 02, 2006 | 121.00 | 122.80 | 113.50 | 117.50 | 11,836 | -4.10(-3.37%) |
Sep 29, 2006 | 122.50 | 124.00 | 119.50 | 121.60 | 13,284 | -1.40(-1.14%) |
Sep 28, 2006 | 118.60 | 124.56 | 118.60 | 123.00 | 18,614 | +3.90(+3.27%) |
Sep 27, 2006 | 117.50 | 119.80 | 116.60 | 119.10 | 31,558 | +0.60(+0.51%) |
Sep 26, 2006 | 118.00 | 119.40 | 117.00 | 118.50 | 2,956 | -0.30(-0.25%) |
Sep 25, 2006 | 118.50 | 118.80 | 116.60 | 118.80 | 905 | +1.50(+1.28%) |
Sep 22, 2006 | 119.10 | 120.00 | 115.50 | 117.30 | 4,672 | -1.00(-0.85%) |
Sep 21, 2006 | 114.90 | 118.30 | 113.70 | 118.30 | 4,176 | +3.30(+2.87%) |
Sep 20, 2006 | 116.30 | 118.91 | 112.30 | 115.00 | 6,630 | -1.30(-1.12%) |
Sep 19, 2006 | 114.50 | 116.30 | 109.30 | 116.30 | 17,146 | +2.20(+1.93%) |
Sep 18, 2006 | 117.50 | 117.50 | 105.70 | 114.10 | 12,135 | -5.60(-4.68%) |
Sep 15, 2006 | 119.00 | 119.80 | 115.80 | 119.70 | 2,893 | +1.10(+0.93%) |
Sep 14, 2006 | 120.00 | 120.50 | 116.00 | 118.60 | 4,524 | -1.70(-1.41%) |
Sep 13, 2006 | 117.60 | 120.50 | 117.50 | 120.30 | 3,412 | +1.80(+1.52%) |
Sep 12, 2006 | 117.50 | 118.60 | 113.60 | 118.50 | 4,834 | +2.00(+1.72%) |
Sep 11, 2006 | 113.30 | 117.60 | 113.30 | 116.50 | 5,207 | +2.40(+2.10%) |
Sep 08, 2006 | 113.90 | 115.20 | 113.20 | 114.10 | 1,527 | -0.30(-0.26%) |
Sep 07, 2006 | 115.40 | 115.40 | 112.50 | 114.40 | 1,760 | +0.90(+0.79%) |
Sep 06, 2006 | 111.50 | 114.40 | 110.00 | 113.50 | 2,320 | +2.30(+2.07%) |
Sep 05, 2006 | 113.30 | 117.40 | 110.00 | 111.20 | 24,631 | -2.70(-2.37%) |
Sep 01, 2006 | 112.00 | 114.40 | 110.00 | 113.90 | 4,201 | +1.20(+1.06%) |
Aug 31, 2006 | 111.50 | 113.40 | 110.10 | 112.70 | 4,978 | +0.70(+0.63%) |
Aug 30, 2006 | 109.80 | 119.90 | 109.80 | 112.00 | 5,700 | +1.70(+1.54%) |
Aug 29, 2006 | 105.30 | 110.70 | 102.00 | 110.30 | 14,991 | +5.80(+5.55%) |
Aug 28, 2006 | 103.00 | 105.10 | 101.10 | 104.50 | 6,316 | +1.60(+1.55%) |
Aug 25, 2006 | 102.00 | 103.30 | 100.50 | 102.90 | 4,368 | +1.00(+0.98%) |
Aug 24, 2006 | 97.10 | 102.50 | 97.10 | 101.90 | 4,760 | +0.70(+0.69%) |
Aug 23, 2006 | 101.00 | 102.50 | 100.40 | 101.20 | 2,807 | +1.00(+1.00%) |
Aug 22, 2006 | 100.00 | 101.70 | 97.20 | 100.20 | 2,801 | -0.40(-0.40%) |
Aug 21, 2006 | 101.90 | 102.00 | 96.70 | 100.60 | 4,351 | -1.90(-1.85%) |
Aug 18, 2006 | 102.40 | 103.10 | 99.40 | 102.50 | 5,788 | +0.70(+0.69%) |
Aug 17, 2006 | 104.20 | 104.20 | 98.40 | 101.80 | 6,100 | +2.10(+2.11%) |
Aug 16, 2006 | 100.80 | 102.20 | 96.70 | 99.70 | 4,907 | +1.40(+1.42%) |
Aug 15, 2006 | 97.50 | 99.10 | 93.10 | 98.30 | 19,226 | +3.40(+3.58%) |
Aug 14, 2006 | 99.50 | 102.00 | 94.20 | 94.90 | 10,279 | -3.70(-3.75%) |
Aug 11, 2006 | 103.10 | 105.30 | 96.80 | 98.60 | 25,378 | -4.90(-4.73%) |
Aug 10, 2006 | 108.60 | 108.70 | 102.90 | 103.50 | 7,640 | -5.50(-5.05%) |
Aug 09, 2006 | 105.90 | 113.90 | 102.40 | 109.00 | 4,321 | +3.20(+3.02%) |
Aug 08, 2006 | 107.40 | 108.40 | 103.90 | 105.80 | 11,619 | +0.60(+0.57%) |
Aug 07, 2006 | 119.90 | 119.90 | 103.10 | 105.20 | 17,554 | -10.10(-8.76%) |
Aug 04, 2006 | 119.50 | 120.00 | 112.00 | 115.30 | 5,610 | -3.40(-2.86%) |
Aug 03, 2006 | 118.50 | 119.50 | 112.00 | 118.70 | 9,088 | -0.60(-0.50%) |
Aug 02, 2006 | 116.70 | 119.90 | 114.20 | 119.30 | 6,059 | +0.90(+0.76%) |
Aug 01, 2006 | 119.30 | 119.80 | 115.10 | 118.40 | 3,619 | +0.80(+0.68%) |
Jul 31, 2006 | 121.00 | 122.10 | 116.50 | 117.60 | 4,901 | -2.50(-2.08%) |
Jul 28, 2006 | 117.50 | 121.00 | 109.20 | 120.10 | 10,186 | +3.30(+2.83%) |
Jul 27, 2006 | 109.90 | 117.20 | 104.80 | 116.80 | 12,388 | +7.10(+6.47%) |
Jul 26, 2006 | 108.40 | 111.30 | 105.00 | 109.70 | 9,017 | +0.90(+0.83%) |
Jul 25, 2006 | 108.30 | 112.20 | 106.80 | 108.80 | 3,306 | +0.30(+0.28%) |
Jul 24, 2006 | 108.80 | 112.20 | 105.20 | 108.50 | 9,209 | +3.20(+3.04%) |
Jul 21, 2006 | 107.70 | 110.00 | 104.90 | 105.30 | 10,133 | -2.90(-2.68%) |
Jul 20, 2006 | 103.20 | 111.70 | 103.20 | 108.20 | 18,070 | +6.00(+5.87%) |
Jul 19, 2006 | 96.80 | 103.40 | 95.50 | 102.20 | 53,580 | +6.40(+6.68%) |
Jul 18, 2006 | 111.90 | 112.30 | 94.00 | 95.80 | 64,351 | -16.60(-14.77%) |
Jul 17, 2006 | 127.10 | 129.20 | 109.70 | 112.40 | 28,066 | -17.30(-13.34%) |
Jul 14, 2006 | 132.10 | 132.70 | 127.20 | 129.70 | 5,232 | -2.10(-1.59%) |
Jul 13, 2006 | 136.50 | 136.50 | 129.90 | 131.80 | 7,402 | -4.80(-3.51%) |
Jul 12, 2006 | 140.40 | 143.50 | 132.80 | 136.60 | 19,257 | -2.80(-2.01%) |
Jul 11, 2006 | 144.40 | 144.40 | 138.10 | 139.40 | 9,973 | -2.80(-1.97%) |
Jul 10, 2006 | 144.20 | 144.20 | 139.00 | 142.20 | 8,984 | -1.70(-1.18%) |
Jul 07, 2006 | 143.60 | 145.00 | 140.60 | 143.90 | 4,211 | +0.50(+0.35%) |
Jul 06, 2006 | 143.10 | 144.50 | 138.50 | 143.40 | 6,885 | +0.00(+0.00%) |
Jul 05, 2006 | 141.50 | 144.50 | 140.00 | 143.40 | 10,593 | -0.60(-0.42%) |
Jul 03, 2006 | 143.50 | 145.40 | 141.00 | 144.00 | 4,946 | +0.60(+0.42%) |
Jun 30, 2006 | 137.80 | 143.40 | 127.00 | 143.40 | 20,835 | +6.40(+4.67%) |
Jun 29, 2006 | 133.60 | 137.80 | 131.50 | 137.00 | 18,100 | +4.80(+3.63%) |
Jun 28, 2006 | 132.70 | 134.00 | 128.00 | 132.20 | 5,905 | -0.20(-0.15%) |
Jun 27, 2006 | 132.50 | 132.60 | 128.70 | 132.40 | 6,466 | +2.40(+1.85%) |
Jun 26, 2006 | 125.00 | 132.50 | 125.00 | 130.00 | 8,860 | +2.00(+1.56%) |
Jun 23, 2006 | 127.50 | 128.50 | 123.20 | 128.00 | 37,810 | +2.70(+2.15%) |
Jun 22, 2006 | 126.00 | 127.00 | 123.50 | 125.30 | 8,514 | -0.60(-0.48%) |
Jun 21, 2006 | 126.30 | 130.00 | 123.36 | 125.90 | 21,269 | +0.40(+0.32%) |
Jun 20, 2006 | 124.50 | 126.50 | 123.50 | 125.50 | 9,413 | +0.70(+0.56%) |
Jun 19, 2006 | 125.20 | 126.40 | 122.50 | 124.80 | 2,545 | -0.70(-0.56%) |
Jun 16, 2006 | 123.00 | 125.90 | 121.80 | 125.50 | 16,566 | +2.80(+2.28%) |
Jun 15, 2006 | 127.00 | 127.00 | 122.70 | 122.70 | 14,610 | -2.70(-2.15%) |
Jun 14, 2006 | 130.00 | 130.00 | 123.80 | 125.40 | 19,731 | -4.60(-3.54%) |
Jun 13, 2006 | 133.50 | 135.00 | 125.30 | 130.00 | 30,414 | -3.00(-2.26%) |
Jun 12, 2006 | 137.30 | 138.40 | 130.80 | 133.00 | 5,172 | -4.10(-2.99%) |
Jun 09, 2006 | 136.50 | 139.60 | 134.10 | 137.10 | 2,143 | +1.20(+0.88%) |
Jun 08, 2006 | 135.00 | 138.00 | 128.30 | 135.90 | 15,681 | -2.10(-1.52%) |
Jun 07, 2006 | 141.60 | 141.80 | 135.00 | 138.00 | 14,699 | -0.90(-0.65%) |
Jun 06, 2006 | 143.10 | 143.50 | 137.40 | 138.90 | 5,316 | -3.10(-2.18%) |
Jun 05, 2006 | 147.20 | 147.20 | 141.30 | 142.00 | 14,377 | -4.50(-3.07%) |
Jun 02, 2006 | 148.90 | 150.00 | 144.60 | 146.50 | 20,469 | +2.10(+1.45%) |
Jun 01, 2006 | 150.00 | 150.00 | 140.40 | 144.40 | 13,306 | -6.00(-3.99%) |
May 31, 2006 | 149.00 | 150.40 | 140.80 | 150.40 | 7,778 | +3.80(+2.59%) |
May 30, 2006 | 149.70 | 150.50 | 142.00 | 146.60 | 5,666 | -3.80(-2.53%) |
May 26, 2006 | 147.70 | 157.50 | 140.20 | 150.40 | 13,226 | +2.40(+1.62%) |
May 25, 2006 | 139.90 | 150.00 | 139.90 | 148.00 | 8,250 | +9.50(+6.86%) |
May 24, 2006 | 142.00 | 142.00 | 135.40 | 138.50 | 3,962 | +0.50(+0.36%) |
May 23, 2006 | 138.20 | 140.00 | 134.40 | 138.00 | 8,304 | +0.10(+0.07%) |
May 22, 2006 | 142.30 | 142.30 | 136.80 | 137.90 | 8,430 | -3.10(-2.20%) |
May 19, 2006 | 134.08 | 143.20 | 134.08 | 141.00 | 8,440 | +5.70(+4.21%) |
May 18, 2006 | 135.50 | 137.50 | 132.30 | 135.30 | 26,112 | -0.70(-0.51%) |
May 17, 2006 | 138.60 | 141.00 | 134.80 | 136.00 | 25,569 | -3.60(-2.58%) |
May 16, 2006 | 137.50 | 144.60 | 137.50 | 139.60 | 22,005 | +5.80(+4.33%) |
May 15, 2006 | 140.50 | 144.40 | 131.60 | 133.80 | 37,951 | -6.80(-4.84%) |
May 12, 2006 | 140.60 | 145.60 | 139.00 | 140.60 | 15,478 | -0.60(-0.42%) |
May 11, 2006 | 150.00 | 150.00 | 139.50 | 141.20 | 10,830 | -6.40(-4.34%) |
May 10, 2006 | 147.50 | 150.40 | 146.30 | 147.60 | 10,622 | -1.40(-0.94%) |
May 09, 2006 | 146.20 | 150.00 | 145.30 | 149.00 | 36,497 | +3.50(+2.41%) |
May 08, 2006 | 148.20 | 150.00 | 144.70 | 145.50 | 2,080 | -4.40(-2.94%) |
May 05, 2006 | 150.00 | 154.10 | 145.00 | 149.90 | 13,451 | +1.90(+1.28%) |
May 04, 2006 | 150.60 | 155.00 | 136.50 | 148.00 | 56,618 | -3.10(-2.05%) |
May 03, 2006 | 161.50 | 166.80 | 149.00 | 151.10 | 43,038 | -10.90(-6.73%) |
May 02, 2006 | 169.60 | 169.60 | 160.30 | 162.00 | 15,869 | -8.00(-4.71%) |
May 01, 2006 | 173.60 | 173.60 | 165.00 | 170.00 | 5,330 | -3.80(-2.19%) |
Apr 28, 2006 | 169.70 | 174.00 | 169.00 | 173.80 | 6,750 | +3.40(+2.00%) |
Apr 27, 2006 | 170.00 | 170.40 | 162.50 | 170.40 | 7,772 | +0.80(+0.47%) |
Apr 26, 2006 | 170.00 | 173.00 | 167.00 | 169.60 | 7,291 | +1.10(+0.65%) |
Apr 25, 2006 | 170.00 | 170.50 | 167.00 | 168.50 | 6,689 | -0.30(-0.18%) |
Apr 24, 2006 | 170.50 | 170.50 | 167.70 | 168.80 | 2,391 | -1.20(-0.71%) |
Apr 21, 2006 | 171.00 | 173.00 | 169.80 | 170.00 | 9,257 | -1.30(-0.76%) |
Apr 20, 2006 | 169.20 | 177.00 | 167.30 | 171.30 | 7,082 | +2.30(+1.36%) |
Apr 19, 2006 | 169.50 | 169.50 | 166.50 | 169.00 | 4,677 | +0.00(+0.00%) |
Apr 18, 2006 | 172.80 | 174.50 | 167.00 | 169.00 | 9,720 | -2.70(-1.57%) |
Apr 17, 2006 | 175.00 | 175.90 | 162.50 | 171.70 | 10,484 | -3.20(-1.83%) |
Apr 13, 2006 | 174.20 | 175.00 | 161.00 | 174.90 | 8,797 | +0.11(+0.06%) |
Apr 12, 2006 | 172.50 | 176.40 | 168.70 | 174.79 | 19,571 | +2.29(+1.33%) |
Apr 11, 2006 | 175.00 | 177.40 | 168.50 | 172.50 | 40,297 | -0.50(-0.29%) |
Apr 10, 2006 | 169.00 | 174.00 | 168.10 | 173.00 | 10,709 | +4.10(+2.43%) |
Apr 07, 2006 | 171.10 | 171.10 | 167.50 | 168.90 | 6,442 | +1.00(+0.60%) |
Apr 06, 2006 | 174.40 | 174.50 | 162.90 | 167.90 | 21,589 | -5.60(-3.23%) |
Apr 05, 2006 | 173.00 | 174.00 | 170.00 | 173.50 | 4,396 | +1.00(+0.58%) |
Apr 04, 2006 | 171.50 | 174.50 | 168.70 | 172.50 | 9,542 | +3.40(+2.01%) |
Apr 03, 2006 | 171.50 | 172.40 | 166.80 | 169.10 | 16,020 | -2.50(-1.46%) |
Mar 31, 2006 | 173.40 | 173.40 | 168.80 | 171.60 | 10,586 | +0.00(+0.00%) |
Mar 30, 2006 | 170.90 | 172.50 | 168.70 | 171.60 | 6,387 | +0.70(+0.41%) |
Mar 29, 2006 | 172.90 | 174.40 | 170.90 | 170.90 | 6,330 | -1.80(-1.04%) |
Mar 28, 2006 | 172.70 | 174.20 | 167.20 | 172.70 | 8,811 | -0.60(-0.35%) |
Mar 27, 2006 | 174.00 | 174.00 | 170.90 | 173.30 | 4,189 | +2.40(+1.40%) |
Mar 24, 2006 | 171.90 | 174.00 | 169.06 | 170.90 | 3,589 | -1.50(-0.87%) |
Mar 23, 2006 | 172.20 | 174.00 | 169.70 | 172.40 | 10,150 | +2.20(+1.29%) |
Mar 22, 2006 | 167.30 | 172.00 | 164.40 | 170.20 | 8,230 | +3.20(+1.92%) |
Mar 21, 2006 | 167.10 | 169.00 | 161.30 | 167.00 | 5,984 | -1.00(-0.60%) |
Mar 20, 2006 | 165.00 | 168.00 | 160.50 | 168.00 | 8,143 | +4.70(+2.88%) |
Mar 17, 2006 | 160.50 | 165.80 | 155.80 | 163.30 | 23,317 | +4.30(+2.70%) |
Mar 16, 2006 | 159.00 | 160.50 | 155.30 | 159.00 | 5,232 | -1.50(-0.93%) |
Mar 15, 2006 | 159.80 | 160.70 | 156.00 | 160.50 | 8,218 | +2.50(+1.58%) |
Mar 14, 2006 | 151.20 | 160.20 | 150.70 | 158.00 | 6,779 | +2.90(+1.87%) |
Mar 13, 2006 | 157.50 | 168.40 | 149.37 | 155.10 | 12,405 | -2.10(-1.34%) |
Mar 10, 2006 | 155.90 | 160.70 | 153.90 | 157.20 | 24,885 | -3.00(-1.87%) |
Mar 09, 2006 | 160.70 | 162.40 | 156.80 | 160.20 | 10,991 | -1.10(-0.68%) |
Mar 08, 2006 | 167.50 | 167.50 | 155.00 | 161.30 | 7,817 | -2.60(-1.59%) |
Mar 07, 2006 | 165.90 | 169.00 | 162.00 | 163.90 | 8,084 | -2.10(-1.27%) |
Mar 06, 2006 | 166.00 | 170.00 | 165.00 | 166.00 | 9,182 | -2.90(-1.72%) |
Mar 03, 2006 | 164.70 | 170.00 | 163.40 | 168.90 | 6,878 | +3.40(+2.05%) |
Mar 02, 2006 | 167.80 | 172.50 | 162.85 | 165.50 | 11,380 | -1.50(-0.90%) |