Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 561.92 | 578.88 | 561.92 | 578.88 | 374 | +13.76(+2.43%) |
Mar 29, 2007 | 576.00 | 580.80 | 563.84 | 565.12 | 291 | -13.44(-2.32%) |
Mar 28, 2007 | 580.16 | 582.40 | 576.64 | 578.56 | 526 | -4.80(-0.82%) |
Mar 27, 2007 | 582.08 | 586.88 | 581.12 | 583.36 | 267 | -1.92(-0.33%) |
Mar 26, 2007 | 586.88 | 587.20 | 584.00 | 585.28 | 214 | +0.96(+0.16%) |
Mar 23, 2007 | 586.88 | 588.80 | 581.12 | 584.32 | 406 | -6.72(-1.14%) |
Mar 22, 2007 | 592.00 | 594.88 | 589.12 | 591.04 | 2,191 | -0.64(-0.11%) |
Mar 21, 2007 | 588.48 | 592.00 | 586.56 | 591.68 | 346 | +2.88(+0.49%) |
Mar 20, 2007 | 580.80 | 590.08 | 580.80 | 588.80 | 557 | +6.08(+1.04%) |
Mar 19, 2007 | 583.68 | 588.48 | 582.40 | 582.72 | 202 | -5.12(-0.87%) |
Mar 16, 2007 | 584.64 | 588.80 | 584.00 | 587.84 | 1,245 | +4.80(+0.82%) |
Mar 15, 2007 | 577.60 | 583.04 | 574.08 | 583.04 | 1,900 | +8.64(+1.50%) |
Mar 14, 2007 | 573.44 | 574.40 | 561.28 | 574.40 | 1,115 | -8.00(-1.37%) |
Mar 13, 2007 | 588.16 | 587.84 | 568.96 | 582.40 | 2,429 | -5.76(-0.98%) |
Mar 12, 2007 | 583.68 | 588.16 | 580.80 | 588.16 | 635 | +6.08(+1.04%) |
Mar 09, 2007 | 581.12 | 586.56 | 579.52 | 582.08 | 412 | +2.88(+0.50%) |
Mar 08, 2007 | 576.96 | 590.40 | 576.96 | 579.20 | 1,511 | -0.64(-0.11%) |
Mar 07, 2007 | 576.32 | 580.80 | 576.00 | 579.84 | 1,048 | -0.64(-0.11%) |
Mar 06, 2007 | 575.04 | 582.08 | 574.08 | 580.48 | 414 | +5.12(+0.89%) |
Mar 05, 2007 | 580.16 | 587.20 | 575.36 | 575.36 | 1,736 | -10.24(-1.75%) |
Mar 02, 2007 | 579.84 | 586.88 | 579.52 | 585.60 | 1,195 | +9.60(+1.67%) |
Mar 01, 2007 | 579.52 | 581.76 | 531.20 | 576.00 | 8,568 | -18.56(-3.12%) |
Feb 28, 2007 | 595.84 | 618.56 | 594.56 | 594.56 | 2,097 | +1.92(+0.32%) |
Feb 27, 2007 | 599.36 | 607.68 | 579.84 | 592.64 | 2,189 | -8.00(-1.33%) |
Feb 26, 2007 | 594.56 | 600.64 | 591.68 | 600.64 | 644 | +0.32(+0.05%) |
Feb 23, 2007 | 598.40 | 601.92 | 593.92 | 600.32 | 627 | -2.24(-0.37%) |
Feb 22, 2007 | 595.84 | 602.56 | 593.28 | 602.56 | 346 | +2.88(+0.48%) |
Feb 21, 2007 | 594.56 | 599.68 | 594.24 | 599.68 | 233 | +5.44(+0.92%) |
Feb 20, 2007 | 592.00 | 595.84 | 588.16 | 594.24 | 1,437 | +2.24(+0.38%) |
Feb 16, 2007 | 584.64 | 592.00 | 584.00 | 592.00 | 740 | +3.52(+0.60%) |
Feb 15, 2007 | 586.88 | 590.40 | 586.88 | 588.48 | 313 | -0.32(-0.05%) |
Feb 14, 2007 | 591.36 | 593.60 | 587.84 | 588.80 | 1,098 | -3.20(-0.54%) |
Feb 13, 2007 | 591.36 | 592.00 | 588.80 | 592.00 | 351 | +1.92(+0.33%) |
Feb 12, 2007 | 592.00 | 592.00 | 584.32 | 590.08 | 323 | +6.08(+1.04%) |
Feb 09, 2007 | 585.60 | 589.76 | 581.76 | 584.00 | 2,378 | +2.56(+0.44%) |
Feb 08, 2007 | 576.00 | 583.02 | 573.44 | 581.44 | 519 | +4.48(+0.78%) |
Feb 07, 2007 | 571.52 | 584.00 | 570.56 | 576.96 | 2,212 | +6.40(+1.12%) |
Feb 06, 2007 | 570.56 | 573.44 | 560.96 | 570.56 | 610 | -3.20(-0.56%) |
Feb 05, 2007 | 589.12 | 589.12 | 568.64 | 573.76 | 511 | -15.04(-2.55%) |
Feb 02, 2007 | 579.84 | 588.80 | 573.76 | 588.80 | 762 | +6.08(+1.04%) |
Feb 01, 2007 | 571.20 | 583.36 | 571.20 | 582.72 | 1,357 | +7.04(+1.22%) |
Jan 31, 2007 | 565.76 | 575.68 | 564.80 | 575.68 | 1,899 | +9.92(+1.75%) |
Jan 30, 2007 | 554.88 | 565.76 | 554.56 | 565.76 | 282 | +10.24(+1.84%) |
Jan 29, 2007 | 540.48 | 555.52 | 534.72 | 555.52 | 797 | +9.92(+1.82%) |
Jan 26, 2007 | 537.28 | 545.60 | 533.60 | 545.60 | 418 | +3.20(+0.59%) |
Jan 25, 2007 | 553.60 | 553.60 | 538.56 | 542.40 | 411 | -7.04(-1.28%) |
Jan 24, 2007 | 549.07 | 552.00 | 546.88 | 549.44 | 295 | +5.44(+1.00%) |
Jan 23, 2007 | 544.96 | 544.96 | 541.44 | 544.00 | 617 | -1.60(-0.29%) |
Jan 22, 2007 | 544.64 | 545.60 | 542.08 | 545.60 | 1,160 | +0.96(+0.18%) |
Jan 19, 2007 | 553.92 | 556.80 | 534.40 | 544.64 | 1,543 | -12.16(-2.18%) |
Jan 18, 2007 | 570.56 | 581.44 | 556.48 | 556.80 | 784 | -9.28(-1.64%) |
Jan 17, 2007 | 550.08 | 566.08 | 549.76 | 566.08 | 1,693 | +15.68(+2.85%) |
Jan 16, 2007 | 546.88 | 552.00 | 543.36 | 550.40 | 2,434 | +5.12(+0.94%) |
Jan 12, 2007 | 524.80 | 545.60 | 524.80 | 545.28 | 2,198 | +15.68(+2.96%) |
Jan 11, 2007 | 524.16 | 529.60 | 522.24 | 529.60 | 406 | +0.96(+0.18%) |
Jan 10, 2007 | 528.00 | 528.64 | 525.12 | 528.64 | 443 | +0.64(+0.12%) |
Jan 09, 2007 | 522.24 | 528.00 | 522.24 | 528.00 | 276 | +1.28(+0.24%) |
Jan 08, 2007 | 519.68 | 527.68 | 519.68 | 526.72 | 217 | +0.32(+0.06%) |
Jan 05, 2007 | 527.04 | 527.04 | 520.32 | 526.40 | 229 | +2.56(+0.49%) |
Jan 04, 2007 | 528.64 | 528.64 | 518.72 | 523.84 | 611 | -5.44(-1.03%) |
Jan 03, 2007 | 531.20 | 532.48 | 526.40 | 529.28 | 372 | +1.60(+0.30%) |
Dec 29, 2006 | 520.96 | 528.00 | 519.04 | 527.68 | 651 | +1.92(+0.37%) |
Dec 28, 2006 | 523.52 | 527.04 | 522.88 | 525.76 | 106 | -1.92(-0.36%) |
Dec 27, 2006 | 522.88 | 528.00 | 522.88 | 527.68 | 101 | +0.64(+0.12%) |
Dec 26, 2006 | 515.20 | 527.04 | 515.20 | 527.04 | 389 | +9.60(+1.86%) |
Dec 22, 2006 | 516.80 | 520.00 | 516.80 | 517.44 | 137 | -2.56(-0.49%) |
Dec 21, 2006 | 516.48 | 522.56 | 516.48 | 520.00 | 317 | +3.20(+0.62%) |
Dec 20, 2006 | 512.00 | 518.40 | 512.00 | 516.80 | 1,079 | +2.24(+0.44%) |
Dec 19, 2006 | 523.52 | 524.80 | 513.28 | 514.56 | 676 | -11.20(-2.13%) |
Dec 18, 2006 | 527.36 | 527.36 | 520.96 | 525.76 | 552 | -0.64(-0.12%) |
Dec 15, 2006 | 523.52 | 528.64 | 521.60 | 526.40 | 1,130 | +1.60(+0.30%) |
Dec 14, 2006 | 532.48 | 532.48 | 524.80 | 524.80 | 793 | -6.72(-1.26%) |
Dec 13, 2006 | 530.88 | 533.44 | 530.88 | 531.52 | 600 | -2.56(-0.48%) |
Dec 12, 2006 | 540.16 | 540.16 | 533.12 | 534.08 | 390 | -0.32(-0.06%) |
Dec 11, 2006 | 537.92 | 537.92 | 533.76 | 534.40 | 226 | +0.00(+0.00%) |
Dec 08, 2006 | 528.64 | 537.28 | 528.64 | 534.40 | 667 | +3.20(+0.60%) |
Dec 07, 2006 | 530.24 | 532.80 | 530.24 | 531.20 | 549 | -1.60(-0.30%) |
Dec 06, 2006 | 529.92 | 532.80 | 527.31 | 532.80 | 1,074 | +2.56(+0.48%) |
Dec 05, 2006 | 534.72 | 534.72 | 529.60 | 530.24 | 998 | -4.16(-0.78%) |
Dec 04, 2006 | 534.40 | 536.96 | 530.88 | 534.40 | 360 | +4.48(+0.85%) |
Dec 01, 2006 | 515.52 | 529.92 | 514.24 | 529.92 | 1,181 | +12.48(+2.41%) |
Nov 30, 2006 | 514.56 | 519.68 | 514.24 | 517.44 | 278 | +0.32(+0.06%) |
Nov 29, 2006 | 530.24 | 530.24 | 515.52 | 517.12 | 910 | -7.68(-1.46%) |
Nov 28, 2006 | 536.64 | 536.64 | 524.80 | 524.80 | 391 | -8.96(-1.68%) |
Nov 27, 2006 | 536.00 | 536.00 | 528.64 | 533.76 | 835 | -2.24(-0.42%) |
Nov 24, 2006 | 531.20 | 536.00 | 520.32 | 536.00 | 247 | +5.44(+1.03%) |
Nov 22, 2006 | 516.80 | 532.48 | 515.20 | 530.56 | 424 | +9.28(+1.78%) |
Nov 21, 2006 | 516.48 | 523.84 | 516.48 | 521.28 | 916 | +0.32(+0.06%) |
Nov 20, 2006 | 528.00 | 530.41 | 520.96 | 520.96 | 196 | -10.56(-1.99%) |
Nov 17, 2006 | 539.52 | 539.52 | 531.52 | 531.52 | 343 | -6.40(-1.19%) |
Nov 16, 2006 | 539.20 | 540.48 | 534.40 | 537.92 | 481 | +3.52(+0.66%) |
Nov 15, 2006 | 528.32 | 536.00 | 527.68 | 534.40 | 499 | +9.28(+1.77%) |
Nov 14, 2006 | 520.32 | 525.92 | 520.32 | 525.12 | 921 | +3.84(+0.74%) |
Nov 13, 2006 | 532.80 | 535.04 | 521.28 | 521.28 | 779 | -12.48(-2.34%) |
Nov 10, 2006 | 530.24 | 534.08 | 516.80 | 533.76 | 860 | +8.64(+1.65%) |
Nov 09, 2006 | 512.00 | 528.00 | 511.36 | 525.12 | 807 | +10.85(+2.11%) |
Nov 08, 2006 | 520.96 | 523.20 | 514.27 | 514.27 | 757 | -5.73(-1.10%) |
Nov 07, 2006 | 528.96 | 531.52 | 517.76 | 520.00 | 1,243 | -10.56(-1.99%) |
Nov 06, 2006 | 519.68 | 535.36 | 511.36 | 530.56 | 2,088 | +10.88(+2.09%) |
Nov 03, 2006 | 527.68 | 528.64 | 510.40 | 519.68 | 895 | -3.52(-0.67%) |
Nov 02, 2006 | 538.56 | 538.56 | 497.28 | 523.20 | 2,878 | -19.52(-3.60%) |
Nov 01, 2006 | 544.00 | 551.68 | 540.80 | 542.72 | 2,625 | -0.32(-0.06%) |
Oct 31, 2006 | 523.84 | 545.60 | 523.52 | 543.04 | 1,474 | +15.04(+2.85%) |
Oct 30, 2006 | 511.36 | 529.60 | 508.80 | 528.00 | 2,169 | +19.52(+3.84%) |
Oct 27, 2006 | 500.48 | 509.44 | 500.48 | 508.48 | 823 | +3.20(+0.63%) |
Oct 26, 2006 | 508.80 | 508.80 | 501.76 | 505.28 | 306 | +1.60(+0.32%) |
Oct 25, 2006 | 494.72 | 507.20 | 494.72 | 503.68 | 557 | +4.80(+0.96%) |
Oct 24, 2006 | 507.20 | 507.20 | 495.04 | 498.88 | 940 | -5.44(-1.08%) |
Oct 23, 2006 | 502.08 | 504.64 | 493.76 | 504.32 | 266 | +6.40(+1.29%) |
Oct 20, 2006 | 488.00 | 506.24 | 488.00 | 497.92 | 842 | +4.16(+0.84%) |
Oct 19, 2006 | 501.76 | 501.76 | 491.84 | 493.76 | 277 | -4.16(-0.84%) |
Oct 18, 2006 | 496.96 | 501.44 | 496.96 | 497.92 | 233 | -2.56(-0.51%) |
Oct 17, 2006 | 502.40 | 503.36 | 495.36 | 500.48 | 637 | +0.64(+0.13%) |
Oct 16, 2006 | 484.48 | 500.80 | 484.48 | 499.84 | 722 | +7.04(+1.43%) |
Oct 13, 2006 | 484.16 | 496.00 | 483.84 | 492.80 | 856 | -2.88(-0.58%) |
Oct 12, 2006 | 480.64 | 496.00 | 480.64 | 495.68 | 343 | +9.92(+2.04%) |
Oct 11, 2006 | 482.88 | 487.68 | 479.36 | 485.76 | 695 | -3.20(-0.65%) |
Oct 10, 2006 | 458.88 | 488.96 | 458.88 | 488.96 | 521 | +24.96(+5.38%) |
Oct 09, 2006 | 463.36 | 468.80 | 462.72 | 464.00 | 1,253 | -4.16(-0.89%) |
Oct 06, 2006 | 478.08 | 478.08 | 468.16 | 468.16 | 448 | -9.92(-2.07%) |
Oct 05, 2006 | 482.24 | 491.20 | 472.64 | 478.08 | 751 | -9.60(-1.97%) |
Oct 04, 2006 | 481.60 | 491.20 | 481.60 | 487.68 | 570 | +0.96(+0.20%) |
Oct 03, 2006 | 483.52 | 487.04 | 483.52 | 486.72 | 228 | +0.00(+0.00%) |
Oct 02, 2006 | 487.68 | 490.24 | 486.40 | 486.72 | 521 | +0.32(+0.07%) |
Sep 29, 2006 | 487.37 | 488.00 | 485.44 | 486.40 | 287 | -1.28(-0.26%) |
Sep 28, 2006 | 484.16 | 490.88 | 466.24 | 487.68 | 810 | -1.60(-0.33%) |
Sep 27, 2006 | 488.96 | 490.88 | 488.00 | 489.28 | 194 | +0.00(+0.00%) |
Sep 26, 2006 | 485.76 | 490.56 | 485.12 | 489.28 | 748 | +2.88(+0.59%) |
Sep 25, 2006 | 489.92 | 490.88 | 482.88 | 486.40 | 481 | +2.24(+0.46%) |
Sep 22, 2006 | 479.36 | 486.40 | 479.36 | 484.16 | 490 | +0.64(+0.13%) |
Sep 21, 2006 | 476.16 | 484.48 | 476.16 | 483.52 | 197 | +2.56(+0.53%) |
Sep 20, 2006 | 484.80 | 485.76 | 478.40 | 480.96 | 423 | -2.24(-0.46%) |
Sep 19, 2006 | 475.84 | 488.00 | 472.93 | 483.20 | 1,132 | +3.84(+0.80%) |
Sep 18, 2006 | 476.80 | 480.00 | 476.11 | 479.36 | 297 | +5.44(+1.15%) |
Sep 15, 2006 | 468.93 | 476.48 | 468.93 | 473.92 | 725 | +0.64(+0.14%) |
Sep 14, 2006 | 471.36 | 476.80 | 468.80 | 473.28 | 746 | +5.12(+1.09%) |
Sep 13, 2006 | 448.64 | 468.16 | 446.08 | 468.16 | 731 | +17.92(+3.98%) |
Sep 12, 2006 | 462.08 | 462.40 | 450.24 | 450.24 | 1,239 | -9.28(-2.02%) |
Sep 11, 2006 | 470.40 | 474.24 | 459.52 | 459.52 | 571 | -16.32(-3.43%) |
Sep 08, 2006 | 478.08 | 478.08 | 468.48 | 475.84 | 276 | +0.32(+0.07%) |
Sep 07, 2006 | 468.48 | 476.48 | 468.48 | 475.52 | 390 | +0.32(+0.07%) |
Sep 06, 2006 | 461.44 | 475.52 | 460.80 | 475.20 | 858 | +7.68(+1.64%) |
Sep 05, 2006 | 473.92 | 477.12 | 467.20 | 467.52 | 523 | -12.48(-2.60%) |
Sep 01, 2006 | 480.00 | 480.00 | 474.24 | 480.00 | 533 | +5.12(+1.08%) |
Aug 31, 2006 | 466.56 | 480.00 | 461.12 | 474.88 | 1,086 | +4.48(+0.95%) |
Aug 30, 2006 | 456.00 | 473.60 | 456.00 | 470.40 | 1,193 | +12.80(+2.80%) |
Aug 29, 2006 | 449.92 | 459.20 | 448.00 | 457.60 | 894 | +3.52(+0.78%) |
Aug 28, 2006 | 444.80 | 455.68 | 443.84 | 454.08 | 640 | +5.12(+1.14%) |
Aug 25, 2006 | 451.20 | 457.60 | 448.00 | 448.96 | 743 | -6.08(-1.34%) |
Aug 24, 2006 | 464.64 | 464.64 | 455.04 | 455.04 | 677 | -11.52(-2.47%) |
Aug 23, 2006 | 464.00 | 470.40 | 462.05 | 466.56 | 1,085 | -1.28(-0.27%) |
Aug 22, 2006 | 443.52 | 469.12 | 443.52 | 467.84 | 1,355 | +19.52(+4.35%) |
Aug 21, 2006 | 433.60 | 464.64 | 432.64 | 448.32 | 1,908 | +13.44(+3.09%) |
Aug 18, 2006 | 432.00 | 434.88 | 425.28 | 434.88 | 593 | +3.84(+0.89%) |
Aug 17, 2006 | 424.64 | 432.00 | 422.40 | 431.04 | 1,357 | +8.64(+2.05%) |
Aug 16, 2006 | 415.04 | 422.40 | 412.16 | 422.40 | 2,641 | +9.28(+2.25%) |
Aug 15, 2006 | 412.48 | 416.00 | 410.24 | 413.12 | 1,122 | +2.88(+0.70%) |
Aug 14, 2006 | 409.28 | 412.80 | 408.64 | 410.24 | 911 | +0.32(+0.08%) |
Aug 11, 2006 | 404.48 | 413.76 | 404.16 | 409.92 | 708 | +5.44(+1.34%) |
Aug 10, 2006 | 405.44 | 406.40 | 401.60 | 404.48 | 780 | -2.24(-0.55%) |
Aug 09, 2006 | 407.68 | 409.92 | 405.12 | 406.72 | 503 | -0.96(-0.24%) |
Aug 08, 2006 | 409.92 | 417.28 | 407.04 | 407.68 | 835 | -2.24(-0.55%) |
Aug 07, 2006 | 401.92 | 416.00 | 398.72 | 409.92 | 1,529 | +6.72(+1.67%) |
Aug 04, 2006 | 406.40 | 408.96 | 399.04 | 403.20 | 1,740 | -2.56(-0.63%) |
Aug 03, 2006 | 408.00 | 409.60 | 389.57 | 405.76 | 1,475 | +5.12(+1.28%) |
Aug 02, 2006 | 400.96 | 403.53 | 395.52 | 400.64 | 831 | -6.72(-1.65%) |
Aug 01, 2006 | 400.00 | 410.88 | 400.00 | 407.36 | 542 | +5.76(+1.43%) |
Jul 31, 2006 | 404.80 | 404.80 | 398.72 | 401.60 | 3,252 | -8.00(-1.95%) |
Jul 28, 2006 | 408.00 | 410.24 | 405.76 | 409.60 | 1,259 | +3.84(+0.95%) |
Jul 27, 2006 | 413.76 | 413.76 | 404.16 | 405.76 | 1,607 | -8.00(-1.93%) |
Jul 26, 2006 | 418.56 | 418.56 | 413.76 | 413.76 | 298 | -5.12(-1.22%) |
Jul 25, 2006 | 410.56 | 419.20 | 408.64 | 418.88 | 686 | +6.40(+1.55%) |
Jul 24, 2006 | 420.80 | 420.80 | 410.56 | 412.48 | 979 | -8.00(-1.90%) |
Jul 21, 2006 | 423.05 | 424.96 | 419.20 | 420.48 | 632 | -5.12(-1.20%) |
Jul 20, 2006 | 428.16 | 428.16 | 420.80 | 425.60 | 405 | +1.60(+0.38%) |
Jul 19, 2006 | 424.32 | 431.04 | 424.00 | 424.00 | 699 | -6.40(-1.49%) |
Jul 18, 2006 | 427.20 | 430.40 | 425.60 | 430.40 | 849 | +3.20(+0.75%) |
Jul 17, 2006 | 428.47 | 428.80 | 426.24 | 427.20 | 403 | -3.52(-0.82%) |
Jul 14, 2006 | 432.00 | 432.64 | 426.56 | 430.72 | 420 | +4.80(+1.13%) |
Jul 13, 2006 | 432.00 | 433.60 | 423.68 | 425.92 | 863 | -6.40(-1.48%) |
Jul 12, 2006 | 424.32 | 435.20 | 424.32 | 432.32 | 356 | +4.80(+1.12%) |
Jul 11, 2006 | 435.20 | 435.20 | 419.84 | 427.52 | 1,735 | -4.48(-1.04%) |
Jul 10, 2006 | 428.48 | 435.52 | 427.52 | 432.00 | 460 | +3.20(+0.75%) |
Jul 07, 2006 | 427.52 | 429.52 | 425.92 | 428.80 | 1,381 | +0.00(+0.00%) |
Jul 06, 2006 | 429.12 | 429.76 | 424.64 | 428.80 | 1,164 | +0.00(+0.00%) |
Jul 05, 2006 | 429.44 | 432.64 | 424.32 | 428.80 | 423 | -3.20(-0.74%) |
Jul 03, 2006 | 425.28 | 435.84 | 425.28 | 432.00 | 862 | +6.40(+1.50%) |
Jun 30, 2006 | 431.04 | 432.96 | 420.80 | 425.60 | 1,679 | -2.88(-0.67%) |
Jun 29, 2006 | 430.08 | 443.84 | 424.64 | 428.48 | 878 | -1.92(-0.45%) |
Jun 28, 2006 | 429.76 | 430.40 | 422.08 | 430.40 | 770 | +2.24(+0.52%) |
Jun 27, 2006 | 417.28 | 429.76 | 417.28 | 428.16 | 1,298 | +10.24(+2.45%) |
Jun 26, 2006 | 419.84 | 422.40 | 416.00 | 417.92 | 659 | -0.32(-0.08%) |
Jun 23, 2006 | 420.80 | 423.04 | 414.40 | 418.24 | 1,203 | -3.84(-0.91%) |
Jun 22, 2006 | 427.20 | 427.52 | 419.52 | 422.08 | 1,626 | -6.72(-1.57%) |
Jun 21, 2006 | 427.20 | 432.96 | 423.68 | 428.80 | 642 | +1.28(+0.30%) |
Jun 20, 2006 | 446.08 | 446.08 | 427.52 | 427.52 | 567 | -14.40(-3.26%) |
Jun 19, 2006 | 424.96 | 448.96 | 424.96 | 441.92 | 1,099 | +17.92(+4.23%) |
Jun 16, 2006 | 434.88 | 435.20 | 419.20 | 424.00 | 1,985 | -11.84(-2.72%) |
Jun 15, 2006 | 432.96 | 442.88 | 432.00 | 435.84 | 803 | +3.20(+0.74%) |
Jun 14, 2006 | 438.08 | 438.08 | 428.48 | 432.64 | 3,069 | -6.40(-1.46%) |
Jun 13, 2006 | 440.00 | 445.44 | 433.28 | 439.04 | 3,300 | -0.96(-0.22%) |
Jun 12, 2006 | 462.40 | 463.36 | 440.00 | 440.00 | 1,436 | -21.12(-4.58%) |
Jun 09, 2006 | 475.52 | 475.52 | 454.72 | 461.12 | 7,260 | -12.16(-2.57%) |
Jun 08, 2006 | 477.12 | 477.12 | 471.36 | 473.28 | 1,075 | -3.20(-0.67%) |
Jun 07, 2006 | 476.16 | 479.68 | 475.20 | 476.48 | 1,204 | -1.60(-0.33%) |
Jun 06, 2006 | 474.56 | 480.32 | 470.08 | 478.08 | 1,455 | +2.24(+0.47%) |
Jun 05, 2006 | 476.48 | 477.12 | 471.68 | 475.84 | 2,549 | -2.56(-0.54%) |
Jun 02, 2006 | 478.72 | 480.32 | 474.88 | 478.40 | 771 | +0.32(+0.07%) |
Jun 01, 2006 | 479.36 | 479.36 | 475.20 | 478.08 | 660 | -1.28(-0.27%) |
May 31, 2006 | 480.00 | 481.28 | 472.00 | 479.36 | 1,918 | +0.00(+0.00%) |
May 30, 2006 | 488.64 | 489.92 | 476.48 | 479.36 | 1,058 | -8.64(-1.77%) |
May 26, 2006 | 484.16 | 488.96 | 480.64 | 488.00 | 989 | +5.76(+1.19%) |
May 25, 2006 | 480.64 | 485.76 | 480.00 | 482.24 | 472 | +2.24(+0.47%) |
May 24, 2006 | 483.84 | 488.32 | 479.68 | 480.00 | 1,663 | -5.12(-1.06%) |
May 23, 2006 | 480.00 | 487.68 | 480.00 | 485.12 | 834 | +5.70(+1.19%) |
May 22, 2006 | 477.44 | 487.04 | 473.60 | 479.42 | 2,438 | -0.90(-0.19%) |
May 19, 2006 | 477.44 | 484.48 | 477.44 | 480.32 | 1,846 | +0.32(+0.07%) |
May 18, 2006 | 486.72 | 486.72 | 480.00 | 480.00 | 995 | +1.60(+0.33%) |
May 17, 2006 | 484.16 | 491.89 | 478.40 | 478.40 | 3,988 | -7.68(-1.58%) |
May 16, 2006 | 480.00 | 486.08 | 470.08 | 486.08 | 2,901 | +4.80(+1.00%) |
May 15, 2006 | 498.88 | 499.20 | 470.40 | 481.28 | 3,220 | -18.24(-3.65%) |
May 12, 2006 | 499.84 | 505.28 | 497.92 | 499.52 | 1,382 | -3.20(-0.64%) |
May 11, 2006 | 506.24 | 506.88 | 496.00 | 502.72 | 571 | -2.24(-0.44%) |
May 10, 2006 | 484.48 | 505.60 | 483.20 | 504.96 | 1,904 | +18.56(+3.82%) |
May 09, 2006 | 510.72 | 511.36 | 482.88 | 486.40 | 1,496 | -22.08(-4.34%) |
May 08, 2006 | 509.76 | 509.76 | 505.92 | 508.48 | 848 | -3.52(-0.69%) |
May 05, 2006 | 488.00 | 512.00 | 488.00 | 512.00 | 2,737 | +25.92(+5.33%) |
May 04, 2006 | 483.20 | 486.08 | 476.80 | 486.08 | 1,072 | +1.60(+0.33%) |
May 03, 2006 | 483.20 | 485.44 | 472.96 | 484.48 | 2,312 | +2.24(+0.46%) |
May 02, 2006 | 480.00 | 482.24 | 475.20 | 482.24 | 3,198 | +3.84(+0.80%) |
May 01, 2006 | 470.08 | 480.00 | 469.44 | 478.40 | 2,276 | +10.88(+2.33%) |
Apr 28, 2006 | 468.80 | 471.68 | 456.96 | 467.52 | 1,481 | -1.28(-0.27%) |
Apr 27, 2006 | 453.76 | 468.80 | 438.40 | 468.80 | 3,151 | +12.16(+2.66%) |
Apr 26, 2006 | 448.00 | 456.64 | 448.00 | 456.64 | 2,450 | +7.04(+1.57%) |
Apr 25, 2006 | 447.04 | 450.56 | 445.76 | 449.60 | 1,439 | +1.60(+0.36%) |
Apr 24, 2006 | 445.12 | 451.80 | 445.12 | 448.00 | 2,007 | -3.20(-0.71%) |
Apr 21, 2006 | 443.20 | 451.20 | 443.20 | 451.20 | 450 | +9.92(+2.25%) |
Apr 20, 2006 | 432.00 | 441.28 | 432.00 | 441.28 | 632 | +6.08(+1.40%) |
Apr 19, 2006 | 431.68 | 444.80 | 431.68 | 435.20 | 856 | +3.20(+0.74%) |
Apr 18, 2006 | 433.92 | 435.20 | 430.08 | 432.00 | 604 | -3.20(-0.74%) |
Apr 17, 2006 | 438.72 | 447.36 | 432.00 | 435.20 | 1,011 | -2.56(-0.58%) |
Apr 13, 2006 | 434.24 | 441.28 | 432.95 | 437.76 | 197 | +2.24(+0.51%) |
Apr 12, 2006 | 436.06 | 436.16 | 432.00 | 435.52 | 709 | -0.54(-0.12%) |
Apr 11, 2006 | 448.00 | 448.00 | 432.00 | 436.06 | 722 | -10.34(-2.32%) |
Apr 10, 2006 | 448.32 | 456.32 | 442.88 | 446.40 | 488 | -10.56(-2.31%) |
Apr 07, 2006 | 454.08 | 459.84 | 441.92 | 456.96 | 2,719 | +7.36(+1.64%) |
Apr 06, 2006 | 437.44 | 450.88 | 433.60 | 449.60 | 1,528 | +12.48(+2.86%) |
Apr 05, 2006 | 421.12 | 446.08 | 417.60 | 437.12 | 2,158 | +17.60(+4.20%) |
Apr 04, 2006 | 417.92 | 424.00 | 409.60 | 419.52 | 1,551 | +1.60(+0.38%) |