Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2006 | 416.00 | 424.00 | 414.40 | 417.92 | 873 | +0.00(+0.00%) |
Mar 31, 2006 | 426.24 | 426.24 | 414.40 | 417.92 | 2,932 | -8.32(-1.95%) |
Mar 30, 2006 | 423.04 | 431.97 | 421.76 | 426.24 | 3,645 | +2.56(+0.60%) |
Mar 29, 2006 | 413.12 | 440.00 | 413.12 | 423.68 | 8,225 | +11.84(+2.87%) |
Mar 28, 2006 | 408.00 | 412.80 | 408.00 | 411.84 | 1,202 | +3.20(+0.78%) |
Mar 27, 2006 | 406.72 | 412.48 | 406.40 | 408.64 | 579 | +0.96(+0.24%) |
Mar 24, 2006 | 407.36 | 409.60 | 401.28 | 407.68 | 1,547 | -0.64(-0.16%) |
Mar 23, 2006 | 409.28 | 409.60 | 407.04 | 408.32 | 546 | -0.32(-0.08%) |
Mar 22, 2006 | 413.44 | 414.72 | 404.80 | 408.64 | 525 | -3.84(-0.93%) |
Mar 21, 2006 | 410.56 | 416.96 | 408.00 | 412.48 | 845 | +2.24(+0.55%) |
Mar 20, 2006 | 420.80 | 420.80 | 399.36 | 410.24 | 1,584 | -6.40(-1.54%) |
Mar 17, 2006 | 418.88 | 423.36 | 416.64 | 416.64 | 263 | -2.56(-0.61%) |
Mar 16, 2006 | 418.88 | 424.64 | 416.64 | 419.20 | 851 | +0.32(+0.08%) |
Mar 15, 2006 | 419.84 | 432.00 | 418.56 | 418.88 | 945 | -1.92(-0.46%) |
Mar 14, 2006 | 420.80 | 422.40 | 420.80 | 420.80 | 312 | +0.96(+0.23%) |
Mar 13, 2006 | 421.12 | 422.40 | 419.20 | 419.84 | 506 | -0.96(-0.23%) |
Mar 10, 2006 | 419.84 | 423.36 | 416.64 | 420.80 | 1,724 | +1.60(+0.38%) |
Mar 09, 2006 | 420.80 | 421.44 | 417.92 | 419.20 | 1,803 | -1.28(-0.30%) |
Mar 08, 2006 | 417.60 | 421.44 | 416.32 | 420.48 | 1,603 | +0.64(+0.15%) |
Mar 07, 2006 | 420.48 | 421.44 | 417.92 | 419.84 | 475 | -0.64(-0.15%) |
Mar 06, 2006 | 420.16 | 422.08 | 417.28 | 420.48 | 1,312 | +1.60(+0.38%) |
Mar 03, 2006 | 414.08 | 420.80 | 414.08 | 418.88 | 4,216 | +2.56(+0.61%) |
Mar 02, 2006 | 430.08 | 430.08 | 409.60 | 416.32 | 6,877 | -19.52(-4.48%) |
Mar 01, 2006 | 424.32 | 447.36 | 419.20 | 435.84 | 887 | -6.08(-1.38%) |
Feb 28, 2006 | 444.80 | 447.68 | 437.76 | 441.92 | 642 | -2.88(-0.65%) |
Feb 27, 2006 | 432.00 | 447.04 | 425.73 | 444.80 | 876 | +11.84(+2.73%) |
Feb 24, 2006 | 436.80 | 436.80 | 427.52 | 432.96 | 2,024 | -1.60(-0.37%) |
Feb 23, 2006 | 428.80 | 434.88 | 422.72 | 434.56 | 893 | +3.20(+0.74%) |
Feb 22, 2006 | 419.84 | 432.64 | 414.72 | 431.36 | 1,212 | +4.16(+0.97%) |
Feb 21, 2006 | 427.20 | 434.56 | 417.60 | 427.20 | 1,269 | -1.60(-0.37%) |
Feb 17, 2006 | 420.16 | 429.76 | 410.24 | 428.80 | 721 | +9.28(+2.21%) |
Feb 16, 2006 | 415.04 | 423.68 | 414.08 | 419.52 | 1,378 | +4.48(+1.08%) |
Feb 15, 2006 | 407.04 | 417.60 | 402.88 | 415.04 | 1,153 | +8.96(+2.21%) |
Feb 14, 2006 | 414.40 | 414.40 | 397.76 | 406.08 | 3,704 | -7.36(-1.78%) |
Feb 13, 2006 | 419.20 | 419.20 | 411.52 | 413.44 | 167 | -4.16(-1.00%) |
Feb 10, 2006 | 416.00 | 418.24 | 414.40 | 417.60 | 1,277 | +0.32(+0.08%) |
Feb 09, 2006 | 418.24 | 420.10 | 411.52 | 417.28 | 1,427 | -1.60(-0.38%) |
Feb 08, 2006 | 422.72 | 429.12 | 418.56 | 418.88 | 730 | -5.44(-1.28%) |
Feb 07, 2006 | 431.36 | 431.36 | 421.49 | 424.32 | 4,304 | -14.40(-3.28%) |
Feb 06, 2006 | 412.80 | 443.52 | 407.68 | 438.72 | 12,383 | +28.48(+6.94%) |
Feb 03, 2006 | 405.12 | 412.13 | 403.52 | 410.24 | 1,649 | +1.92(+0.47%) |
Feb 02, 2006 | 410.56 | 410.88 | 402.88 | 408.32 | 923 | -6.08(-1.47%) |
Feb 01, 2006 | 405.12 | 416.00 | 405.12 | 414.40 | 1,226 | +5.12(+1.25%) |
Jan 31, 2006 | 405.76 | 411.20 | 401.60 | 409.28 | 1,669 | +1.28(+0.31%) |
Jan 30, 2006 | 408.00 | 412.80 | 400.64 | 408.00 | 1,978 | -3.20(-0.78%) |
Jan 27, 2006 | 412.80 | 416.32 | 406.40 | 411.20 | 4,707 | -3.20(-0.77%) |
Jan 26, 2006 | 400.64 | 424.00 | 400.64 | 414.40 | 7,716 | +14.08(+3.52%) |
Jan 25, 2006 | 392.00 | 416.64 | 384.00 | 400.32 | 3,293 | +8.96(+2.29%) |
Jan 24, 2006 | 369.60 | 391.36 | 369.60 | 391.36 | 2,530 | +23.36(+6.35%) |
Jan 23, 2006 | 369.60 | 373.12 | 365.12 | 368.00 | 2,428 | -3.20(-0.86%) |
Jan 20, 2006 | 368.64 | 375.04 | 368.32 | 371.20 | 615 | +0.64(+0.17%) |
Jan 19, 2006 | 368.32 | 378.56 | 360.32 | 370.56 | 959 | -1.28(-0.34%) |
Jan 18, 2006 | 367.36 | 374.08 | 367.36 | 371.84 | 582 | +0.96(+0.26%) |
Jan 17, 2006 | 366.40 | 373.44 | 366.40 | 370.88 | 820 | +0.64(+0.17%) |
Jan 13, 2006 | 368.64 | 375.36 | 363.52 | 370.24 | 1,033 | -2.24(-0.60%) |
Jan 12, 2006 | 371.84 | 375.68 | 368.64 | 372.48 | 621 | -1.28(-0.34%) |
Jan 11, 2006 | 369.28 | 376.64 | 369.28 | 373.76 | 762 | +4.16(+1.13%) |
Jan 10, 2006 | 368.64 | 375.04 | 361.92 | 369.60 | 657 | -3.52(-0.94%) |
Jan 09, 2006 | 359.36 | 374.40 | 359.36 | 373.12 | 1,619 | +8.64(+2.37%) |
Jan 06, 2006 | 356.80 | 365.44 | 356.80 | 364.48 | 876 | +3.20(+0.89%) |
Jan 05, 2006 | 355.20 | 363.52 | 355.20 | 361.28 | 1,161 | +5.44(+1.53%) |
Jan 04, 2006 | 356.80 | 362.56 | 355.20 | 355.84 | 760 | -4.16(-1.16%) |
Jan 03, 2006 | 361.28 | 362.88 | 360.00 | 360.00 | 619 | -0.64(-0.18%) |
Dec 30, 2005 | 354.88 | 361.44 | 354.88 | 360.64 | 1,376 | +0.96(+0.27%) |
Dec 29, 2005 | 356.48 | 360.96 | 355.14 | 359.68 | 173 | -0.64(-0.18%) |
Dec 28, 2005 | 355.20 | 360.96 | 352.00 | 360.32 | 634 | +2.56(+0.72%) |
Dec 27, 2005 | 361.20 | 361.20 | 357.76 | 357.76 | 303 | -1.28(-0.36%) |
Dec 23, 2005 | 358.72 | 360.32 | 352.00 | 359.04 | 1,233 | +3.84(+1.08%) |
Dec 22, 2005 | 358.08 | 360.32 | 355.20 | 355.20 | 389 | -5.12(-1.42%) |
Dec 21, 2005 | 358.08 | 361.92 | 355.52 | 360.32 | 427 | +0.32(+0.09%) |
Dec 20, 2005 | 363.20 | 363.55 | 358.72 | 360.00 | 1,429 | -2.88(-0.79%) |
Dec 19, 2005 | 360.00 | 368.00 | 360.00 | 362.88 | 3,679 | +1.28(+0.35%) |
Dec 16, 2005 | 360.00 | 362.88 | 354.56 | 361.60 | 3,198 | +1.28(+0.36%) |
Dec 15, 2005 | 356.80 | 360.64 | 356.48 | 360.32 | 1,179 | +1.60(+0.45%) |
Dec 14, 2005 | 360.00 | 362.24 | 356.48 | 358.72 | 711 | -0.64(-0.18%) |
Dec 13, 2005 | 360.32 | 362.88 | 354.24 | 359.36 | 1,712 | +1.28(+0.36%) |
Dec 12, 2005 | 352.64 | 358.08 | 351.04 | 358.08 | 1,870 | +4.48(+1.27%) |
Dec 09, 2005 | 352.32 | 356.16 | 352.00 | 353.60 | 1,610 | -2.24(-0.63%) |
Dec 08, 2005 | 357.76 | 358.08 | 353.60 | 355.84 | 494 | -5.12(-1.42%) |
Dec 07, 2005 | 356.48 | 361.28 | 352.00 | 360.96 | 920 | +0.96(+0.27%) |
Dec 06, 2005 | 355.20 | 361.60 | 351.36 | 360.00 | 1,617 | +8.32(+2.37%) |
Dec 05, 2005 | 339.20 | 353.60 | 338.56 | 351.68 | 1,503 | +7.04(+2.04%) |
Dec 02, 2005 | 342.08 | 351.04 | 340.16 | 344.64 | 854 | -4.80(-1.37%) |
Dec 01, 2005 | 349.44 | 350.40 | 336.32 | 349.44 | 569 | +6.72(+1.96%) |
Nov 30, 2005 | 344.32 | 345.92 | 339.84 | 342.72 | 1,377 | +1.60(+0.47%) |
Nov 29, 2005 | 345.60 | 346.24 | 336.32 | 341.12 | 996 | -4.48(-1.30%) |
Nov 28, 2005 | 342.72 | 352.00 | 342.08 | 345.60 | 1,682 | -4.16(-1.19%) |
Nov 25, 2005 | 349.44 | 349.76 | 345.60 | 349.76 | 206 | +0.00(+0.00%) |
Nov 23, 2005 | 343.68 | 352.00 | 342.40 | 349.76 | 985 | +1.92(+0.55%) |
Nov 22, 2005 | 344.00 | 348.16 | 344.00 | 347.84 | 576 | +0.96(+0.28%) |
Nov 21, 2005 | 344.00 | 351.68 | 344.00 | 346.88 | 509 | +2.24(+0.65%) |
Nov 18, 2005 | 352.00 | 353.92 | 344.32 | 344.64 | 629 | -7.36(-2.09%) |
Nov 17, 2005 | 344.32 | 354.24 | 342.72 | 352.00 | 2,008 | +4.48(+1.29%) |
Nov 16, 2005 | 351.36 | 351.68 | 343.04 | 347.52 | 436 | -4.16(-1.18%) |
Nov 15, 2005 | 341.44 | 354.88 | 341.44 | 351.68 | 2,212 | +7.68(+2.23%) |
Nov 14, 2005 | 345.28 | 347.52 | 342.08 | 344.00 | 456 | -3.84(-1.10%) |
Nov 11, 2005 | 346.56 | 352.00 | 340.16 | 347.84 | 747 | -4.48(-1.27%) |
Nov 10, 2005 | 339.84 | 353.60 | 339.84 | 352.32 | 1,532 | +12.80(+3.77%) |
Nov 09, 2005 | 343.04 | 344.32 | 339.52 | 339.52 | 2,530 | -3.20(-0.93%) |
Nov 08, 2005 | 338.24 | 344.64 | 332.99 | 342.72 | 10,907 | +4.48(+1.32%) |
Nov 07, 2005 | 349.44 | 352.32 | 328.32 | 338.24 | 4,790 | -13.76(-3.91%) |
Nov 04, 2005 | 349.76 | 353.60 | 344.96 | 352.00 | 3,059 | +1.60(+0.46%) |
Nov 03, 2005 | 332.80 | 355.20 | 328.32 | 350.40 | 11,760 | -30.40(-7.98%) |
Nov 02, 2005 | 380.48 | 387.20 | 362.24 | 380.80 | 2,166 | -3.20(-0.83%) |
Nov 01, 2005 | 381.12 | 392.64 | 375.36 | 384.00 | 1,242 | +1.92(+0.50%) |
Oct 31, 2005 | 376.96 | 383.68 | 372.48 | 382.08 | 1,421 | +9.28(+2.49%) |
Oct 28, 2005 | 371.20 | 380.80 | 352.00 | 372.80 | 1,262 | +5.76(+1.57%) |
Oct 27, 2005 | 378.88 | 380.80 | 365.76 | 367.04 | 690 | -10.56(-2.80%) |
Oct 26, 2005 | 377.60 | 380.48 | 377.60 | 377.60 | 800 | -0.64(-0.17%) |
Oct 25, 2005 | 379.52 | 379.52 | 375.04 | 378.24 | 1,281 | +0.64(+0.17%) |
Oct 24, 2005 | 368.96 | 378.56 | 360.00 | 377.60 | 2,433 | +9.28(+2.52%) |
Oct 21, 2005 | 364.80 | 368.64 | 363.20 | 368.32 | 2,354 | +8.32(+2.31%) |
Oct 20, 2005 | 364.80 | 368.64 | 358.08 | 360.00 | 950 | -8.00(-2.17%) |
Oct 19, 2005 | 360.00 | 368.32 | 360.00 | 368.00 | 1,051 | +6.08(+1.68%) |
Oct 18, 2005 | 373.44 | 373.76 | 360.32 | 361.92 | 774 | -5.12(-1.39%) |
Oct 17, 2005 | 371.20 | 373.12 | 364.80 | 367.04 | 556 | -0.32(-0.09%) |
Oct 14, 2005 | 368.64 | 372.80 | 362.56 | 367.36 | 767 | +8.32(+2.32%) |
Oct 13, 2005 | 368.32 | 374.40 | 350.40 | 359.04 | 1,744 | -11.52(-3.11%) |
Oct 12, 2005 | 386.56 | 386.56 | 369.60 | 370.56 | 875 | -12.80(-3.34%) |
Oct 11, 2005 | 387.52 | 389.12 | 380.80 | 383.36 | 470 | -0.32(-0.08%) |
Oct 10, 2005 | 383.68 | 387.52 | 378.56 | 383.68 | 623 | +7.68(+2.04%) |
Oct 07, 2005 | 373.44 | 381.76 | 373.44 | 376.00 | 519 | -1.28(-0.34%) |
Oct 06, 2005 | 369.92 | 383.04 | 369.92 | 377.28 | 579 | +2.56(+0.68%) |
Oct 05, 2005 | 384.64 | 390.08 | 369.92 | 374.72 | 852 | -12.80(-3.30%) |
Oct 04, 2005 | 388.80 | 388.80 | 384.64 | 387.52 | 681 | +2.88(+0.75%) |