Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 520.23 | 520.44 | 510.00 | 510.00 | 4,267,521 | -6.11(-1.18%) |
Jul 30, 2007 | 512.92 | 519.34 | 510.50 | 516.11 | 3,963,258 | +4.22(+0.82%) |
Jul 27, 2007 | 508.53 | 516.62 | 505.50 | 511.89 | 5,472,989 | +3.89(+0.77%) |
Jul 26, 2007 | 508.74 | 512.59 | 498.88 | 508.00 | 6,884,738 | -1.76(-0.35%) |
Jul 25, 2007 | 516.98 | 517.02 | 505.56 | 509.76 | 5,550,970 | -4.24(-0.82%) |
Jul 24, 2007 | 509.30 | 518.69 | 507.11 | 514.00 | 5,572,018 | +1.49(+0.29%) |
Jul 23, 2007 | 519.01 | 520.00 | 512.15 | 512.51 | 6,349,601 | -7.61(-1.46%) |
Jul 20, 2007 | 511.90 | 523.18 | 509.50 | 520.12 | 17,772,464 | -28.47(-5.19%) |
Jul 19, 2007 | 553.46 | 553.52 | 542.24 | 548.59 | 11,002,948 | -0.91(-0.17%) |
Jul 18, 2007 | 553.89 | 554.50 | 543.81 | 549.50 | 6,080,869 | -5.50(-0.99%) |
Jul 17, 2007 | 555.04 | 557.73 | 552.38 | 555.00 | 4,318,346 | +2.01(+0.36%) |
Jul 16, 2007 | 550.30 | 558.58 | 549.31 | 552.99 | 6,600,855 | +0.83(+0.15%) |
Jul 13, 2007 | 547.91 | 552.67 | 547.25 | 552.16 | 5,237,039 | +6.83(+1.25%) |
Jul 12, 2007 | 545.86 | 547.32 | 540.22 | 545.33 | 3,441,104 | +0.86(+0.16%) |
Jul 11, 2007 | 543.61 | 546.50 | 540.01 | 544.47 | 3,310,486 | +1.13(+0.21%) |
Jul 10, 2007 | 543.79 | 547.00 | 541.65 | 543.34 | 3,855,900 | +0.78(+0.14%) |
Jul 09, 2007 | 543.00 | 548.74 | 540.26 | 542.56 | 3,726,519 | +3.16(+0.59%) |
Jul 06, 2007 | 541.25 | 543.87 | 538.73 | 539.40 | 2,746,909 | -2.23(-0.41%) |
Jul 05, 2007 | 535.56 | 544.40 | 532.15 | 541.63 | 4,942,796 | +7.29(+1.36%) |
Jul 03, 2007 | 531.06 | 534.40 | 527.50 | 534.34 | 1,871,795 | +3.96(+0.75%) |
Jul 02, 2007 | 525.49 | 531.85 | 524.20 | 530.38 | 3,496,271 | +7.68(+1.47%) |
Jun 29, 2007 | 526.02 | 527.40 | 519.46 | 522.70 | 3,880,656 | -2.31(-0.44%) |
Jun 28, 2007 | 524.88 | 529.50 | 523.80 | 525.01 | 4,170,440 | -1.28(-0.24%) |
Jun 27, 2007 | 525.00 | 527.99 | 519.56 | 526.29 | 6,125,644 | -3.97(-0.75%) |
Jun 26, 2007 | 532.73 | 533.20 | 526.24 | 530.26 | 5,689,442 | +2.84(+0.54%) |
Jun 25, 2007 | 528.98 | 534.99 | 523.38 | 527.42 | 7,925,201 | +2.44(+0.46%) |
Jun 22, 2007 | 516.42 | 524.99 | 516.10 | 524.98 | 7,268,305 | +10.87(+2.11%) |
Jun 21, 2007 | 510.98 | 515.29 | 506.28 | 514.11 | 4,409,657 | +4.14(+0.81%) |
Jun 20, 2007 | 516.96 | 518.75 | 509.06 | 509.97 | 4,340,700 | -4.34(-0.84%) |
Jun 19, 2007 | 514.01 | 517.25 | 511.54 | 514.31 | 4,384,200 | -0.89(-0.17%) |
Jun 18, 2007 | 506.18 | 516.00 | 504.24 | 515.20 | 4,844,900 | +9.31(+1.84%) |
Jun 15, 2007 | 508.19 | 509.00 | 501.23 | 505.89 | 6,174,300 | +3.05(+0.61%) |
Jun 14, 2007 | 505.38 | 505.88 | 501.70 | 502.84 | 4,624,600 | -2.40(-0.48%) |
Jun 13, 2007 | 506.99 | 508.54 | 498.69 | 505.24 | 7,042,600 | +0.47(+0.09%) |
Jun 12, 2007 | 508.71 | 511.67 | 503.17 | 504.77 | 6,423,000 | -6.57(-1.28%) |
Jun 11, 2007 | 514.02 | 518.25 | 510.00 | 511.34 | 4,583,602 | -4.15(-0.81%) |
Jun 08, 2007 | 516.20 | 519.64 | 509.46 | 515.49 | 6,358,637 | +0.43(+0.08%) |
Jun 07, 2007 | 519.75 | 526.50 | 512.51 | 515.06 | 10,633,897 | -3.19(-0.62%) |
Jun 06, 2007 | 516.75 | 520.78 | 515.26 | 518.25 | 7,896,541 | -0.59(-0.11%) |
Jun 05, 2007 | 509.75 | 519.00 | 506.61 | 518.84 | 10,448,723 | +11.77(+2.32%) |
Jun 04, 2007 | 497.91 | 510.51 | 497.59 | 507.07 | 7,101,717 | +6.67(+1.33%) |
Jun 01, 2007 | 501.00 | 505.02 | 497.93 | 500.40 | 4,805,853 | +2.49(+0.50%) |
May 31, 2007 | 500.56 | 508.78 | 497.06 | 497.91 | 8,924,288 | -0.69(-0.14%) |
May 30, 2007 | 484.50 | 498.84 | 483.00 | 498.60 | 7,295,935 | +11.49(+2.36%) |
May 29, 2007 | 485.00 | 491.80 | 484.00 | 487.11 | 5,219,345 | +3.59(+0.74%) |
May 25, 2007 | 479.70 | 484.95 | 477.27 | 483.52 | 5,348,256 | +9.19(+1.94%) |
May 24, 2007 | 475.15 | 479.20 | 471.50 | 474.33 | 4,173,542 | +0.36(+0.08%) |
May 23, 2007 | 480.82 | 483.41 | 473.75 | 473.97 | 5,080,759 | -1.89(-0.40%) |
May 22, 2007 | 473.00 | 479.01 | 473.00 | 475.86 | 3,840,113 | +5.26(+1.12%) |
May 21, 2007 | 469.53 | 479.20 | 466.72 | 470.60 | 6,164,518 | +0.28(+0.06%) |
May 18, 2007 | 472.03 | 472.70 | 469.75 | 470.32 | 3,695,849 | -0.64(-0.14%) |
May 17, 2007 | 472.46 | 475.22 | 470.81 | 470.96 | 4,665,702 | -1.65(-0.35%) |
May 16, 2007 | 462.00 | 473.14 | 459.02 | 472.61 | 6,558,759 | +14.61(+3.19%) |
May 15, 2007 | 461.96 | 462.54 | 457.41 | 458.00 | 4,119,097 | -3.78(-0.82%) |
May 14, 2007 | 465.48 | 467.51 | 460.00 | 461.78 | 3,872,610 | -4.96(-1.06%) |
May 11, 2007 | 461.83 | 467.00 | 461.00 | 466.74 | 2,935,205 | +5.27(+1.14%) |
May 10, 2007 | 467.04 | 469.49 | 461.02 | 461.47 | 3,690,218 | -7.78(-1.66%) |
May 09, 2007 | 466.15 | 471.73 | 463.88 | 469.25 | 3,889,903 | +2.44(+0.52%) |
May 08, 2007 | 466.13 | 468.17 | 464.73 | 466.81 | 2,906,482 | -0.46(-0.10%) |
May 07, 2007 | 472.14 | 472.82 | 466.47 | 467.27 | 3,020,398 | -3.85(-0.82%) |
May 04, 2007 | 470.12 | 474.84 | 465.88 | 471.12 | 3,951,329 | -2.11(-0.45%) |
May 03, 2007 | 466.22 | 474.07 | 465.29 | 473.23 | 3,594,320 | +7.45(+1.60%) |
May 02, 2007 | 468.65 | 471.08 | 465.73 | 465.78 | 3,063,106 | -3.22(-0.69%) |
May 01, 2007 | 472.19 | 472.81 | 464.17 | 469.00 | 3,658,321 | -2.38(-0.50%) |
Apr 30, 2007 | 479.15 | 481.35 | 471.38 | 471.38 | 3,641,647 | -7.63(-1.59%) |
Apr 27, 2007 | 480.07 | 482.40 | 478.33 | 479.01 | 2,925,816 | -2.17(-0.45%) |
Apr 26, 2007 | 478.10 | 484.45 | 477.11 | 481.18 | 4,129,108 | +3.19(+0.67%) |
Apr 25, 2007 | 480.00 | 481.37 | 476.11 | 477.99 | 3,968,322 | +0.46(+0.10%) |
Apr 24, 2007 | 478.61 | 479.98 | 475.55 | 477.53 | 3,697,226 | -1.55(-0.32%) |
Apr 23, 2007 | 480.10 | 485.00 | 478.26 | 479.08 | 5,676,731 | -3.40(-0.70%) |
Apr 20, 2007 | 490.52 | 492.50 | 482.02 | 482.48 | 12,221,954 | +10.83(+2.30%) |
Apr 19, 2007 | 474.50 | 481.95 | 469.59 | 471.65 | 11,136,749 | -4.36(-0.92%) |
Apr 18, 2007 | 471.26 | 479.90 | 469.53 | 476.01 | 5,670,296 | +3.21(+0.68%) |
Apr 17, 2007 | 473.80 | 476.39 | 471.60 | 472.80 | 3,210,629 | -1.47(-0.31%) |
Apr 16, 2007 | 468.46 | 476.99 | 468.15 | 474.27 | 5,077,883 | +7.98(+1.71%) |
Apr 13, 2007 | 468.45 | 468.77 | 463.36 | 466.29 | 2,796,534 | -1.10(-0.24%) |
Apr 12, 2007 | 464.00 | 468.00 | 462.24 | 467.39 | 2,708,424 | +2.86(+0.62%) |
Apr 11, 2007 | 466.06 | 469.40 | 462.61 | 464.53 | 3,815,181 | -1.97(-0.42%) |
Apr 10, 2007 | 467.09 | 470.79 | 465.16 | 466.50 | 2,979,218 | -1.71(-0.37%) |
Apr 09, 2007 | 472.98 | 473.00 | 465.59 | 468.21 | 3,062,219 | -3.30(-0.70%) |
Apr 05, 2007 | 471.30 | 472.09 | 469.62 | 471.51 | 2,716,080 | +0.49(+0.10%) |
Apr 04, 2007 | 472.14 | 473.00 | 469.58 | 471.02 | 3,778,761 | -1.58(-0.33%) |
Apr 03, 2007 | 464.05 | 474.25 | 464.00 | 472.60 | 6,517,149 | +14.07(+3.07%) |
Apr 02, 2007 | 457.76 | 458.53 | 452.12 | 458.53 | 3,448,432 | +0.37(+0.08%) |
Mar 30, 2007 | 462.10 | 463.40 | 456.14 | 458.16 | 3,380,202 | -2.76(-0.60%) |
Mar 29, 2007 | 464.55 | 466.00 | 455.00 | 460.92 | 3,988,219 | -0.96(-0.21%) |
Mar 28, 2007 | 461.87 | 465.44 | 460.15 | 461.88 | 4,637,554 | -1.74(-0.38%) |
Mar 27, 2007 | 463.55 | 465.23 | 460.34 | 463.62 | 3,740,716 | -1.38(-0.30%) |
Mar 26, 2007 | 460.55 | 465.00 | 455.62 | 465.00 | 4,710,209 | +3.17(+0.69%) |
Mar 23, 2007 | 461.45 | 463.39 | 457.08 | 461.83 | 4,114,098 | -0.21(-0.05%) |
Mar 22, 2007 | 455.61 | 462.17 | 452.53 | 462.04 | 5,681,112 | +5.49(+1.20%) |
Mar 21, 2007 | 445.30 | 456.57 | 445.21 | 456.55 | 5,800,130 | +11.27(+2.53%) |
Mar 20, 2007 | 445.79 | 447.60 | 443.60 | 445.28 | 3,421,890 | -1.95(-0.44%) |
Mar 19, 2007 | 443.25 | 448.50 | 440.63 | 447.23 | 5,197,689 | +6.38(+1.45%) |
Mar 16, 2007 | 445.65 | 446.70 | 439.89 | 440.85 | 5,659,090 | -5.34(-1.20%) |
Mar 15, 2007 | 447.86 | 449.82 | 443.94 | 446.19 | 3,944,400 | -1.81(-0.40%) |
Mar 14, 2007 | 443.23 | 448.66 | 439.00 | 448.00 | 8,017,683 | +4.97(+1.12%) |
Mar 13, 2007 | 454.75 | 451.93 | 442.83 | 443.03 | 6,378,160 | -11.72(-2.58%) |
Mar 12, 2007 | 451.71 | 455.25 | 451.11 | 454.75 | 3,466,961 | +1.79(+0.40%) |
Mar 09, 2007 | 458.00 | 458.40 | 450.10 | 452.96 | 4,977,644 | -1.76(-0.39%) |
Mar 08, 2007 | 459.22 | 465.50 | 454.10 | 454.72 | 5,362,320 | -0.92(-0.20%) |
Mar 07, 2007 | 462.69 | 463.14 | 454.29 | 455.64 | 6,534,138 | -1.91(-0.42%) |
Mar 06, 2007 | 447.47 | 459.00 | 447.38 | 457.55 | 7,534,612 | +16.61(+3.77%) |
Mar 05, 2007 | 437.02 | 445.50 | 437.00 | 440.94 | 6,357,345 | +2.26(+0.52%) |
Mar 02, 2007 | 445.11 | 448.70 | 438.68 | 438.68 | 6,584,459 | -9.55(-2.13%) |
Mar 01, 2007 | 442.67 | 452.42 | 440.00 | 448.23 | 8,687,520 | -1.22(-0.27%) |
Feb 28, 2007 | 450.41 | 453.67 | 443.04 | 449.45 | 8,041,211 | +0.68(+0.15%) |
Feb 27, 2007 | 455.00 | 459.80 | 447.17 | 448.77 | 9,330,404 | -16.16(-3.48%) |
Feb 26, 2007 | 472.83 | 475.25 | 463.75 | 464.93 | 3,982,328 | -5.69(-1.21%) |
Feb 23, 2007 | 475.75 | 476.95 | 467.80 | 470.62 | 3,884,460 | -5.23(-1.10%) |
Feb 22, 2007 | 478.69 | 484.24 | 474.39 | 475.85 | 5,744,535 | -0.01(-0.00%) |
Feb 21, 2007 | 469.84 | 478.68 | 467.74 | 475.86 | 5,641,316 | +3.76(+0.80%) |
Feb 20, 2007 | 468.47 | 472.75 | 464.71 | 472.10 | 4,067,802 | +2.16(+0.46%) |
Feb 16, 2007 | 462.80 | 470.15 | 462.06 | 469.94 | 6,177,784 | +8.47(+1.84%) |
Feb 15, 2007 | 466.00 | 466.13 | 460.72 | 461.47 | 4,042,988 | -4.46(-0.96%) |
Feb 14, 2007 | 460.00 | 469.13 | 459.22 | 465.93 | 5,699,373 | +6.83(+1.49%) |
Feb 13, 2007 | 459.15 | 462.78 | 457.26 | 459.10 | 4,062,899 | +0.81(+0.18%) |
Feb 12, 2007 | 460.68 | 462.39 | 455.02 | 458.29 | 5,754,515 | -3.60(-0.78%) |
Feb 09, 2007 | 471.65 | 472.68 | 461.50 | 461.89 | 4,859,173 | -9.14(-1.94%) |
Feb 08, 2007 | 468.05 | 473.75 | 465.15 | 471.03 | 4,076,709 | +1.02(+0.22%) |
Feb 07, 2007 | 473.82 | 474.35 | 468.78 | 470.01 | 4,119,820 | -1.47(-0.31%) |
Feb 06, 2007 | 468.10 | 473.30 | 467.26 | 471.48 | 5,322,086 | +4.32(+0.92%) |
Feb 05, 2007 | 477.50 | 478.00 | 466.19 | 467.16 | 7,207,769 | -14.34(-2.98%) |
Feb 02, 2007 | 482.61 | 485.00 | 477.81 | 481.50 | 6,287,274 | -0.25(-0.05%) |
Feb 01, 2007 | 506.00 | 506.01 | 481.53 | 481.75 | 15,657,805 | -19.75(-3.94%) |
Jan 31, 2007 | 496.49 | 505.00 | 495.51 | 501.50 | 12,241,251 | +7.18(+1.45%) |
Jan 30, 2007 | 494.00 | 498.00 | 491.22 | 494.32 | 4,181,800 | +1.85(+0.38%) |
Jan 29, 2007 | 498.00 | 498.75 | 490.50 | 492.47 | 4,776,808 | -3.37(-0.68%) |
Jan 26, 2007 | 490.93 | 497.90 | 487.03 | 495.84 | 5,496,400 | +7.75(+1.59%) |
Jan 25, 2007 | 501.00 | 504.50 | 485.66 | 488.09 | 6,369,309 | -10.98(-2.20%) |
Jan 24, 2007 | 484.44 | 499.54 | 483.29 | 499.07 | 6,064,851 | +20.02(+4.18%) |
Jan 23, 2007 | 480.79 | 484.75 | 477.29 | 479.05 | 4,670,289 | -1.79(-0.37%) |
Jan 22, 2007 | 492.50 | 492.65 | 478.50 | 480.84 | 5,404,783 | -8.91(-1.82%) |
Jan 19, 2007 | 487.98 | 490.76 | 486.74 | 489.75 | 4,979,027 | +1.92(+0.39%) |
Jan 18, 2007 | 494.52 | 496.48 | 487.43 | 487.83 | 5,932,038 | -9.45(-1.90%) |
Jan 17, 2007 | 503.38 | 507.77 | 494.38 | 497.28 | 6,701,397 | -7.00(-1.39%) |
Jan 16, 2007 | 507.55 | 513.00 | 503.30 | 504.28 | 7,568,929 | -0.72(-0.14%) |
Jan 12, 2007 | 501.99 | 505.00 | 500.00 | 505.00 | 4,472,231 | +5.28(+1.06%) |
Jan 11, 2007 | 497.20 | 501.75 | 496.18 | 499.72 | 7,215,661 | +10.26(+2.10%) |
Jan 10, 2007 | 484.43 | 493.55 | 482.04 | 489.46 | 5,968,503 | +3.96(+0.82%) |
Jan 09, 2007 | 485.45 | 488.25 | 481.20 | 485.50 | 5,381,471 | +1.92(+0.40%) |
Jan 08, 2007 | 487.69 | 489.87 | 482.20 | 483.58 | 4,754,544 | -3.61(-0.74%) |
Jan 05, 2007 | 482.50 | 487.50 | 478.11 | 487.19 | 6,872,403 | +3.93(+0.81%) |
Jan 04, 2007 | 469.00 | 483.95 | 468.35 | 483.26 | 7,891,584 | +15.67(+3.35%) |
Jan 03, 2007 | 466.00 | 476.66 | 461.11 | 467.59 | 7,707,851 | +7.11(+1.54%) |
Dec 29, 2006 | 462.10 | 464.47 | 459.86 | 460.48 | 2,559,612 | -2.08(-0.45%) |
Dec 28, 2006 | 467.12 | 468.58 | 462.25 | 462.56 | 3,116,663 | -5.47(-1.17%) |
Dec 27, 2006 | 460.00 | 468.08 | 459.10 | 468.03 | 4,231,849 | +10.50(+2.29%) |
Dec 26, 2006 | 456.52 | 459.47 | 454.59 | 457.53 | 2,075,534 | +1.95(+0.43%) |
Dec 22, 2006 | 457.50 | 458.64 | 452.73 | 455.58 | 3,988,305 | -0.62(-0.14%) |
Dec 21, 2006 | 464.19 | 465.25 | 452.34 | 456.20 | 6,955,368 | -6.70(-1.45%) |
Dec 20, 2006 | 470.00 | 471.50 | 462.33 | 462.90 | 4,381,344 | -5.73(-1.22%) |
Dec 19, 2006 | 461.72 | 469.31 | 458.50 | 468.63 | 6,588,902 | +5.83(+1.26%) |
Dec 18, 2006 | 482.50 | 482.74 | 460.72 | 462.80 | 8,016,781 | -17.50(-3.64%) |
Dec 15, 2006 | 482.63 | 484.11 | 479.84 | 480.30 | 5,190,891 | -1.82(-0.38%) |
Dec 14, 2006 | 480.25 | 483.75 | 477.26 | 482.12 | 4,748,958 | +3.13(+0.65%) |
Dec 13, 2006 | 484.69 | 485.50 | 477.02 | 478.99 | 4,662,133 | -2.79(-0.58%) |
Dec 12, 2006 | 483.85 | 486.36 | 480.28 | 481.78 | 4,212,786 | -2.15(-0.44%) |
Dec 11, 2006 | 484.92 | 488.90 | 483.80 | 483.93 | 3,264,187 | -0.18(-0.04%) |
Dec 08, 2006 | 481.94 | 488.60 | 480.00 | 484.11 | 3,975,489 | +1.47(+0.30%) |
Dec 07, 2006 | 490.23 | 491.80 | 482.42 | 482.64 | 4,664,341 | -6.07(-1.24%) |
Dec 06, 2006 | 486.96 | 492.40 | 484.52 | 488.71 | 4,451,042 | +1.71(+0.35%) |
Dec 05, 2006 | 487.40 | 489.44 | 484.89 | 487.00 | 4,103,052 | +2.15(+0.44%) |
Dec 04, 2006 | 483.00 | 487.43 | 479.35 | 484.85 | 4,903,904 | +4.05(+0.84%) |
Dec 01, 2006 | 485.98 | 488.39 | 478.50 | 480.80 | 5,631,321 | -4.01(-0.83%) |
Nov 30, 2006 | 484.19 | 490.40 | 481.55 | 484.81 | 5,578,500 | +0.16(+0.03%) |
Nov 29, 2006 | 494.24 | 494.74 | 482.25 | 484.65 | 6,315,439 | -4.85(-0.99%) |
Nov 28, 2006 | 481.13 | 489.86 | 477.03 | 489.50 | 7,798,068 | +4.75(+0.98%) |
Nov 27, 2006 | 501.37 | 501.78 | 484.75 | 484.75 | 7,326,128 | -20.25(-4.01%) |
Nov 24, 2006 | 504.50 | 507.50 | 504.00 | 505.00 | 1,734,759 | -3.01(-0.59%) |
Nov 22, 2006 | 510.97 | 513.00 | 505.78 | 508.01 | 4,500,943 | -1.64(-0.32%) |
Nov 21, 2006 | 496.54 | 510.00 | 495.83 | 509.65 | 8,430,208 | +14.60(+2.95%) |
Nov 20, 2006 | 498.40 | 498.40 | 492.65 | 495.05 | 5,124,526 | -3.74(-0.75%) |
Nov 17, 2006 | 493.25 | 499.66 | 493.00 | 498.79 | 5,514,945 | +2.89(+0.58%) |
Nov 16, 2006 | 495.00 | 497.68 | 492.56 | 495.90 | 5,093,069 | +3.97(+0.81%) |
Nov 15, 2006 | 493.43 | 499.85 | 491.93 | 491.93 | 8,373,186 | +2.63(+0.54%) |
Nov 14, 2006 | 480.70 | 489.95 | 480.50 | 489.30 | 7,224,345 | +8.27(+1.72%) |
Nov 13, 2006 | 474.90 | 481.17 | 474.14 | 481.03 | 4,342,667 | +7.48(+1.58%) |
Nov 10, 2006 | 473.78 | 474.72 | 470.29 | 473.55 | 2,797,636 | +0.92(+0.19%) |
Nov 09, 2006 | 476.50 | 479.49 | 471.86 | 472.63 | 4,880,125 | -2.37(-0.50%) |
Nov 08, 2006 | 470.35 | 481.74 | 468.60 | 475.00 | 7,966,719 | +2.43(+0.51%) |
Nov 07, 2006 | 476.76 | 479.02 | 471.77 | 472.57 | 4,897,345 | -4.38(-0.92%) |
Nov 06, 2006 | 473.77 | 479.66 | 472.33 | 476.95 | 4,992,381 | +5.15(+1.09%) |
Nov 03, 2006 | 472.23 | 473.75 | 465.06 | 471.80 | 4,908,428 | +1.89(+0.40%) |
Nov 02, 2006 | 467.50 | 473.73 | 466.38 | 469.91 | 5,236,756 | +2.41(+0.52%) |
Nov 01, 2006 | 478.75 | 479.13 | 465.26 | 467.50 | 5,426,423 | -8.89(-1.87%) |
Oct 31, 2006 | 478.06 | 482.16 | 473.84 | 476.39 | 6,290,113 | -0.18(-0.04%) |
Oct 30, 2006 | 474.82 | 480.46 | 470.01 | 476.57 | 6,563,729 | +1.37(+0.29%) |
Oct 27, 2006 | 483.90 | 485.24 | 472.49 | 475.20 | 6,602,705 | -9.90(-2.04%) |
Oct 26, 2006 | 487.68 | 491.96 | 484.20 | 485.10 | 7,037,973 | -1.50(-0.31%) |
Oct 25, 2006 | 477.49 | 488.50 | 475.11 | 486.60 | 9,187,971 | +13.29(+2.81%) |
Oct 24, 2006 | 476.28 | 477.86 | 471.41 | 473.31 | 8,680,979 | -7.47(-1.55%) |
Oct 23, 2006 | 462.28 | 484.64 | 460.37 | 480.78 | 15,110,827 | +21.11(+4.59%) |
Oct 20, 2006 | 458.99 | 460.10 | 453.59 | 459.67 | 11,650,176 | +33.61(+7.89%) |
Oct 19, 2006 | 420.23 | 454.91 | 419.57 | 426.06 | 11,720,282 | +6.75(+1.61%) |
Oct 18, 2006 | 423.00 | 424.75 | 417.50 | 419.31 | 6,017,453 | -1.33(-0.32%) |
Oct 17, 2006 | 420.30 | 423.75 | 416.70 | 420.64 | 5,212,441 | -1.11(-0.26%) |
Oct 16, 2006 | 427.70 | 429.20 | 421.34 | 421.75 | 4,319,741 | -5.55(-1.30%) |
Oct 13, 2006 | 427.76 | 429.50 | 425.56 | 427.30 | 3,622,710 | -0.14(-0.03%) |
Oct 12, 2006 | 428.56 | 429.68 | 424.00 | 427.44 | 4,846,976 | +0.94(+0.22%) |
Oct 11, 2006 | 425.02 | 429.91 | 423.76 | 426.50 | 5,635,694 | -0.15(-0.04%) |
Oct 10, 2006 | 431.56 | 437.85 | 422.39 | 426.65 | 9,788,863 | -2.35(-0.55%) |
Oct 09, 2006 | 424.80 | 431.95 | 423.42 | 429.00 | 7,592,713 | +8.50(+2.02%) |
Oct 06, 2006 | 410.22 | 421.91 | 409.75 | 420.50 | 7,336,347 | +8.69(+2.11%) |
Oct 05, 2006 | 414.70 | 418.24 | 410.86 | 411.81 | 5,790,257 | -3.89(-0.94%) |
Oct 04, 2006 | 404.97 | 415.77 | 403.05 | 415.70 | 6,663,303 | +11.66(+2.89%) |
Oct 03, 2006 | 401.29 | 406.46 | 398.19 | 404.04 | 5,464,796 | +2.60(+0.65%) |
Oct 02, 2006 | 401.90 | 406.00 | 400.80 | 401.44 | 3,651,937 | -0.46(-0.11%) |
Sep 29, 2006 | 405.12 | 405.62 | 401.41 | 401.90 | 3,311,320 | -1.68(-0.42%) |
Sep 28, 2006 | 404.08 | 406.98 | 400.54 | 403.58 | 5,107,958 | +0.66(+0.16%) |
Sep 27, 2006 | 406.30 | 411.22 | 402.37 | 402.92 | 5,976,632 | -3.95(-0.97%) |
Sep 26, 2006 | 405.50 | 407.68 | 401.77 | 406.87 | 5,289,938 | +2.89(+0.72%) |
Sep 25, 2006 | 405.58 | 409.45 | 402.50 | 403.98 | 5,633,033 | +0.20(+0.05%) |
Sep 22, 2006 | 404.98 | 407.45 | 401.36 | 403.78 | 4,649,781 | -3.07(-0.75%) |
Sep 21, 2006 | 400.30 | 408.45 | 399.86 | 406.85 | 10,692,956 | +9.85(+2.48%) |
Sep 20, 2006 | 407.10 | 407.39 | 394.62 | 397.00 | 9,147,854 | -6.81(-1.69%) |
Sep 19, 2006 | 415.46 | 415.49 | 392.74 | 403.81 | 14,296,993 | -10.88(-2.62%) |
Sep 18, 2006 | 410.00 | 418.69 | 409.47 | 414.69 | 7,109,181 | +4.81(+1.17%) |
Sep 15, 2006 | 407.48 | 410.05 | 406.74 | 409.88 | 7,841,017 | +5.90(+1.46%) |
Sep 14, 2006 | 404.30 | 406.28 | 401.93 | 403.98 | 5,366,212 | -2.59(-0.64%) |
Sep 13, 2006 | 395.15 | 406.76 | 395.10 | 406.57 | 9,768,980 | +14.67(+3.74%) |
Sep 12, 2006 | 385.00 | 392.73 | 384.88 | 391.90 | 5,443,283 | +7.81(+2.03%) |
Sep 11, 2006 | 378.26 | 384.69 | 377.77 | 384.09 | 4,529,209 | +6.24(+1.65%) |
Sep 08, 2006 | 376.72 | 380.79 | 376.72 | 377.85 | 3,083,457 | -0.64(-0.17%) |
Sep 07, 2006 | 379.39 | 381.75 | 377.40 | 378.49 | 3,842,000 | -1.65(-0.43%) |
Sep 06, 2006 | 382.10 | 383.19 | 379.66 | 380.14 | 3,725,117 | -4.22(-1.10%) |
Sep 05, 2006 | 379.87 | 385.40 | 377.44 | 384.36 | 4,075,496 | +5.76(+1.52%) |
Sep 01, 2006 | 381.00 | 381.28 | 377.19 | 378.60 | 2,673,299 | +0.07(+0.02%) |
Aug 31, 2006 | 381.49 | 382.15 | 378.20 | 378.53 | 2,967,264 | -2.22(-0.58%) |
Aug 30, 2006 | 379.21 | 384.65 | 378.51 | 380.75 | 4,043,381 | +1.80(+0.47%) |
Aug 29, 2006 | 380.78 | 382.32 | 377.20 | 378.95 | 4,465,044 | -2.00(-0.53%) |
Aug 28, 2006 | 375.61 | 380.95 | 375.00 | 380.95 | 4,165,111 | +7.69(+2.06%) |
Aug 25, 2006 | 373.08 | 375.32 | 372.50 | 373.26 | 2,467,597 | -0.47(-0.13%) |
Aug 24, 2006 | 374.44 | 376.40 | 372.26 | 373.73 | 3,484,126 | +0.30(+0.08%) |
Aug 23, 2006 | 377.64 | 378.27 | 372.66 | 373.43 | 3,643,661 | -4.86(-1.28%) |
Aug 22, 2006 | 377.73 | 379.26 | 374.84 | 378.29 | 4,164,286 | +0.99(+0.26%) |
Aug 21, 2006 | 378.10 | 379.00 | 375.22 | 377.30 | 4,023,471 | -6.06(-1.58%) |
Aug 18, 2006 | 386.31 | 387.09 | 380.75 | 383.36 | 4,937,387 | -2.44(-0.63%) |
Aug 17, 2006 | 386.39 | 390.00 | 383.92 | 385.80 | 5,080,074 | -1.92(-0.50%) |
Aug 16, 2006 | 383.48 | 388.45 | 382.12 | 387.72 | 5,851,464 | +6.75(+1.77%) |
Aug 15, 2006 | 374.11 | 381.67 | 372.60 | 380.97 | 6,698,844 | +11.54(+3.12%) |
Aug 14, 2006 | 371.50 | 375.13 | 368.67 | 369.43 | 4,965,921 | +0.93(+0.25%) |
Aug 11, 2006 | 374.40 | 375.28 | 368.00 | 368.50 | 3,766,978 | -5.70(-1.52%) |
Aug 10, 2006 | 373.88 | 377.67 | 372.46 | 374.20 | 4,263,124 | -2.74(-0.73%) |
Aug 09, 2006 | 383.78 | 384.68 | 376.36 | 376.94 | 4,309,295 | -4.06(-1.07%) |
Aug 08, 2006 | 382.82 | 384.50 | 379.09 | 381.00 | 5,744,104 | +3.05(+0.81%) |
Aug 07, 2006 | 371.50 | 379.73 | 371.15 | 377.95 | 3,947,665 | +4.10(+1.10%) |
Aug 04, 2006 | 379.56 | 380.68 | 371.75 | 373.85 | 5,095,354 | -1.54(-0.41%) |
Aug 03, 2006 | 364.98 | 377.91 | 363.36 | 375.39 | 6,328,109 | +8.16(+2.22%) |
Aug 02, 2006 | 375.61 | 377.17 | 365.20 | 367.23 | 7,097,826 | -8.28(-2.21%) |