Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 78.43 | 79.30 | 78.08 | 79.28 | 926,357 | +0.97(+1.24%) |
Dec 28, 2006 | 77.75 | 78.80 | 77.32 | 78.31 | 603,614 | +0.85(+1.10%) |
Dec 27, 2006 | 76.42 | 77.45 | 76.42 | 77.45 | 808,448 | +0.30(+0.39%) |
Dec 26, 2006 | 76.57 | 78.16 | 76.47 | 77.15 | 584,521 | +0.72(+0.95%) |
Dec 22, 2006 | 76.28 | 76.87 | 75.46 | 76.42 | 747,316 | -0.73(-0.94%) |
Dec 21, 2006 | 79.17 | 79.24 | 77.00 | 77.15 | 752,173 | -1.77(-2.25%) |
Dec 20, 2006 | 78.07 | 79.23 | 77.25 | 78.93 | 887,501 | +1.04(+1.34%) |
Dec 19, 2006 | 78.44 | 78.81 | 76.34 | 77.88 | 1,097,359 | -0.73(-0.93%) |
Dec 18, 2006 | 79.29 | 79.50 | 78.38 | 78.62 | 455,390 | -0.47(-0.59%) |
Dec 15, 2006 | 80.56 | 80.90 | 79.08 | 79.08 | 786,005 | -1.46(-1.81%) |
Dec 14, 2006 | 80.51 | 81.61 | 80.27 | 80.54 | 730,233 | +0.04(+0.05%) |
Dec 13, 2006 | 81.08 | 81.72 | 79.51 | 80.50 | 631,752 | -0.29(-0.35%) |
Dec 12, 2006 | 82.10 | 82.50 | 80.10 | 80.78 | 819,167 | -0.42(-0.51%) |
Dec 11, 2006 | 79.98 | 81.40 | 79.63 | 81.20 | 1,289,464 | +1.79(+2.26%) |
Dec 08, 2006 | 79.77 | 80.00 | 78.75 | 79.41 | 1,364,162 | -0.74(-0.92%) |
Dec 07, 2006 | 78.57 | 80.44 | 78.57 | 80.15 | 2,707,389 | +1.00(+1.26%) |
Dec 06, 2006 | 80.01 | 80.01 | 77.05 | 79.15 | 2,256,520 | -0.65(-0.82%) |
Dec 05, 2006 | 80.00 | 80.72 | 79.48 | 79.80 | 1,438,693 | -0.20(-0.25%) |
Dec 04, 2006 | 78.81 | 80.29 | 78.28 | 80.01 | 2,422,497 | -0.57(-0.70%) |
Dec 01, 2006 | 81.26 | 82.78 | 80.26 | 80.57 | 994,523 | -0.17(-0.21%) |
Nov 30, 2006 | 80.46 | 81.50 | 80.19 | 80.75 | 1,716,047 | -0.94(-1.15%) |
Nov 29, 2006 | 82.22 | 83.36 | 81.19 | 81.69 | 1,128,846 | -0.53(-0.65%) |
Nov 28, 2006 | 81.65 | 83.50 | 80.91 | 82.22 | 919,490 | +1.67(+2.08%) |
Nov 27, 2006 | 82.87 | 82.87 | 80.06 | 80.54 | 1,074,581 | -2.52(-3.03%) |
Nov 24, 2006 | 82.10 | 83.30 | 82.07 | 83.06 | 334,131 | +0.42(+0.51%) |
Nov 22, 2006 | 82.77 | 83.58 | 82.26 | 82.64 | 1,162,008 | -0.65(-0.78%) |
Nov 21, 2006 | 80.37 | 85.38 | 80.37 | 83.29 | 2,601,706 | +3.28(+4.10%) |
Nov 20, 2006 | 78.28 | 80.26 | 77.79 | 80.01 | 1,218,115 | +4.60(+6.10%) |
Nov 17, 2006 | 74.78 | 75.66 | 74.63 | 75.41 | 938,416 | +0.24(+0.33%) |
Nov 16, 2006 | 75.53 | 76.06 | 74.94 | 75.17 | 3,077,027 | -0.75(-0.98%) |
Nov 15, 2006 | 75.15 | 76.24 | 74.34 | 75.91 | 937,076 | +0.76(+1.02%) |
Nov 14, 2006 | 73.51 | 75.27 | 73.19 | 75.15 | 992,011 | +1.80(+2.45%) |
Nov 13, 2006 | 71.77 | 73.50 | 71.56 | 73.35 | 859,698 | +1.33(+1.85%) |
Nov 10, 2006 | 70.99 | 72.17 | 70.92 | 72.02 | 733,917 | +0.80(+1.12%) |
Nov 09, 2006 | 69.41 | 71.55 | 68.97 | 71.22 | 855,511 | +1.78(+2.56%) |
Nov 08, 2006 | 68.82 | 69.80 | 68.57 | 69.44 | 400,455 | +0.52(+0.75%) |
Nov 07, 2006 | 70.28 | 70.28 | 68.87 | 68.92 | 476,828 | -1.53(-2.17%) |
Nov 06, 2006 | 69.54 | 70.78 | 69.50 | 70.45 | 647,328 | +1.05(+1.51%) |
Nov 03, 2006 | 70.28 | 70.74 | 68.41 | 69.40 | 818,999 | -0.52(-0.74%) |
Nov 02, 2006 | 71.99 | 71.99 | 69.65 | 69.92 | 745,809 | -1.86(-2.60%) |
Nov 01, 2006 | 72.42 | 72.75 | 71.39 | 71.78 | 408,662 | -0.50(-0.69%) |
Oct 31, 2006 | 71.75 | 72.28 | 71.22 | 72.28 | 570,620 | +0.69(+0.96%) |
Oct 30, 2006 | 71.11 | 71.84 | 70.45 | 71.59 | 608,304 | +0.01(+0.01%) |
Oct 27, 2006 | 72.54 | 72.68 | 71.36 | 71.58 | 484,030 | -0.78(-1.07%) |
Oct 26, 2006 | 71.03 | 72.48 | 71.03 | 72.36 | 430,937 | +1.23(+1.73%) |
Oct 25, 2006 | 71.40 | 71.86 | 70.97 | 71.13 | 1,039,074 | -0.21(-0.29%) |
Oct 24, 2006 | 71.05 | 71.76 | 70.74 | 71.34 | 500,444 | -0.65(-0.90%) |
Oct 23, 2006 | 70.82 | 71.99 | 70.58 | 71.99 | 316,713 | +1.02(+1.43%) |
Oct 20, 2006 | 70.74 | 71.18 | 69.99 | 70.97 | 338,653 | +0.18(+0.25%) |
Oct 19, 2006 | 71.40 | 71.71 | 70.60 | 70.79 | 246,537 | -0.75(-1.05%) |
Oct 18, 2006 | 71.49 | 71.94 | 71.21 | 71.55 | 176,528 | +0.24(+0.34%) |
Oct 17, 2006 | 71.89 | 72.31 | 71.17 | 71.31 | 515,685 | -0.75(-1.04%) |
Oct 16, 2006 | 71.65 | 72.05 | 71.33 | 72.05 | 368,801 | +0.59(+0.83%) |
Oct 13, 2006 | 70.40 | 71.73 | 70.26 | 71.46 | 427,253 | +1.15(+1.64%) |
Oct 12, 2006 | 69.52 | 70.45 | 69.34 | 70.31 | 494,749 | +0.94(+1.36%) |
Oct 11, 2006 | 69.10 | 70.02 | 68.67 | 69.37 | 366,623 | -0.01(-0.01%) |
Oct 10, 2006 | 69.41 | 69.96 | 68.40 | 69.37 | 513,340 | -0.13(-0.18%) |
Oct 09, 2006 | 69.12 | 69.61 | 68.50 | 69.50 | 480,848 | +0.21(+0.30%) |
Oct 06, 2006 | 69.77 | 69.88 | 69.16 | 69.29 | 766,074 | -0.59(-0.84%) |
Oct 05, 2006 | 69.74 | 69.95 | 68.67 | 69.88 | 616,343 | +1.27(+1.84%) |
Oct 04, 2006 | 67.54 | 68.66 | 67.13 | 68.61 | 423,903 | +1.22(+1.81%) |
Oct 03, 2006 | 66.51 | 67.67 | 66.51 | 67.39 | 541,980 | +0.30(+0.45%) |
Oct 02, 2006 | 66.87 | 67.55 | 66.14 | 67.09 | 397,273 | +0.40(+0.60%) |
Sep 29, 2006 | 66.22 | 67.09 | 65.89 | 66.69 | 681,495 | +0.69(+1.04%) |
Sep 28, 2006 | 67.53 | 67.53 | 66.00 | 66.01 | 467,617 | -1.31(-1.95%) |
Sep 27, 2006 | 66.84 | 67.37 | 65.83 | 67.32 | 504,798 | +0.69(+1.04%) |
Sep 26, 2006 | 66.43 | 67.41 | 66.33 | 66.63 | 578,491 | -0.04(-0.06%) |
Sep 25, 2006 | 66.86 | 66.90 | 65.80 | 66.67 | 533,941 | -0.49(-0.73%) |
Sep 22, 2006 | 66.91 | 67.30 | 66.39 | 67.16 | 405,312 | +0.47(+0.70%) |
Sep 21, 2006 | 68.42 | 68.67 | 66.45 | 66.69 | 662,066 | -1.79(-2.62%) |
Sep 20, 2006 | 69.56 | 69.85 | 68.27 | 68.48 | 553,704 | -0.72(-1.04%) |
Sep 19, 2006 | 68.45 | 69.34 | 67.96 | 69.20 | 649,840 | +1.59(+2.36%) |
Sep 18, 2006 | 67.86 | 68.60 | 67.20 | 67.61 | 539,803 | -0.95(-1.38%) |
Sep 15, 2006 | 68.13 | 68.65 | 67.83 | 68.56 | 495,587 | +0.62(+0.91%) |
Sep 14, 2006 | 68.10 | 68.50 | 67.47 | 67.93 | 603,949 | -0.19(-0.28%) |
Sep 13, 2006 | 67.05 | 68.22 | 66.66 | 68.13 | 690,036 | +1.22(+1.83%) |
Sep 12, 2006 | 66.84 | 67.32 | 66.13 | 66.90 | 550,187 | +0.13(+0.20%) |
Sep 11, 2006 | 66.81 | 66.86 | 65.53 | 66.77 | 502,956 | -0.07(-0.11%) |
Sep 08, 2006 | 66.44 | 67.06 | 65.93 | 66.84 | 626,057 | +0.41(+0.61%) |
Sep 07, 2006 | 66.70 | 66.90 | 66.26 | 66.44 | 269,817 | -0.57(-0.85%) |
Sep 06, 2006 | 66.68 | 67.42 | 66.28 | 67.00 | 478,838 | -0.21(-0.32%) |
Sep 05, 2006 | 65.80 | 67.26 | 65.80 | 67.22 | 419,884 | +1.29(+1.96%) |
Sep 01, 2006 | 66.57 | 66.63 | 65.70 | 65.93 | 260,941 | -0.68(-1.02%) |
Aug 31, 2006 | 67.30 | 67.30 | 66.57 | 66.61 | 298,457 | -0.24(-0.37%) |
Aug 30, 2006 | 66.27 | 67.06 | 66.16 | 66.85 | 428,090 | +0.48(+0.73%) |
Aug 29, 2006 | 66.66 | 66.69 | 65.48 | 66.37 | 361,264 | +0.08(+0.12%) |
Aug 28, 2006 | 65.38 | 66.61 | 65.37 | 66.29 | 305,157 | +0.79(+1.21%) |
Aug 25, 2006 | 65.72 | 65.76 | 65.33 | 65.50 | 296,280 | -0.15(-0.23%) |
Aug 24, 2006 | 65.26 | 65.86 | 65.21 | 65.65 | 357,579 | +0.10(+0.15%) |
Aug 23, 2006 | 66.87 | 67.06 | 65.29 | 65.55 | 441,489 | -1.42(-2.12%) |
Aug 22, 2006 | 65.68 | 66.97 | 65.29 | 66.97 | 468,622 | +1.20(+1.82%) |
Aug 21, 2006 | 65.32 | 65.92 | 65.09 | 65.77 | 454,050 | +0.21(+0.33%) |
Aug 18, 2006 | 65.73 | 65.81 | 65.14 | 65.55 | 452,710 | -0.11(-0.17%) |
Aug 17, 2006 | 65.38 | 65.70 | 64.92 | 65.67 | 686,687 | +0.64(+0.99%) |
Aug 16, 2006 | 65.44 | 65.47 | 64.98 | 65.02 | 547,004 | -0.29(-0.44%) |
Aug 15, 2006 | 65.55 | 65.62 | 64.78 | 65.31 | 459,410 | +0.48(+0.74%) |
Aug 14, 2006 | 64.14 | 65.61 | 63.95 | 64.83 | 548,344 | +0.84(+1.32%) |
Aug 11, 2006 | 64.00 | 64.24 | 63.63 | 63.99 | 346,860 | -0.02(-0.03%) |
Aug 10, 2006 | 64.78 | 64.94 | 63.59 | 64.01 | 965,046 | -0.99(-1.52%) |
Aug 09, 2006 | 65.88 | 66.27 | 64.87 | 65.00 | 927,194 | -0.44(-0.67%) |
Aug 08, 2006 | 66.51 | 66.72 | 65.18 | 65.43 | 806,103 | -1.25(-1.88%) |
Aug 07, 2006 | 68.11 | 68.11 | 66.26 | 66.69 | 910,279 | -1.42(-2.09%) |
Aug 04, 2006 | 68.63 | 68.78 | 67.56 | 68.11 | 2,024,219 | +1.24(+1.85%) |
Aug 03, 2006 | 66.79 | 67.59 | 63.86 | 66.87 | 5,137,759 | +0.00(+0.00%) |
Aug 02, 2006 | 68.10 | 68.13 | 66.60 | 66.87 | 561,408 | -1.14(-1.68%) |
Aug 01, 2006 | 67.89 | 69.08 | 67.13 | 68.01 | 382,869 | -0.23(-0.34%) |
Jul 31, 2006 | 68.36 | 68.36 | 67.28 | 68.25 | 403,805 | +0.30(+0.44%) |
Jul 28, 2006 | 67.47 | 68.36 | 67.11 | 67.95 | 462,257 | +1.32(+1.98%) |
Jul 27, 2006 | 66.70 | 67.47 | 66.44 | 66.63 | 285,393 | +0.07(+0.11%) |
Jul 26, 2006 | 66.36 | 66.70 | 65.98 | 66.56 | 548,847 | +0.39(+0.60%) |
Jul 25, 2006 | 65.98 | 67.44 | 65.85 | 66.16 | 697,406 | -0.84(-1.26%) |
Jul 24, 2006 | 65.55 | 67.08 | 65.55 | 67.00 | 404,977 | +1.22(+1.85%) |
Jul 21, 2006 | 68.15 | 68.11 | 65.08 | 65.79 | 526,571 | -2.36(-3.47%) |
Jul 20, 2006 | 68.66 | 69.58 | 67.80 | 68.15 | 815,315 | +0.23(+0.33%) |
Jul 19, 2006 | 66.87 | 68.45 | 66.57 | 67.92 | 685,514 | +1.40(+2.10%) |
Jul 18, 2006 | 65.71 | 66.64 | 65.71 | 66.53 | 470,966 | +1.09(+1.66%) |
Jul 17, 2006 | 65.29 | 65.65 | 64.99 | 65.44 | 364,111 | +0.06(+0.09%) |
Jul 14, 2006 | 65.20 | 65.79 | 64.94 | 65.38 | 891,520 | -0.98(-1.48%) |
Jul 13, 2006 | 66.73 | 67.46 | 65.79 | 66.36 | 434,622 | -0.52(-0.78%) |
Jul 12, 2006 | 66.62 | 66.93 | 66.22 | 66.88 | 330,614 | +0.41(+0.62%) |
Jul 11, 2006 | 66.16 | 66.69 | 65.98 | 66.47 | 337,649 | +0.04(+0.06%) |
Jul 10, 2006 | 65.85 | 66.51 | 65.76 | 66.42 | 249,049 | +0.57(+0.87%) |
Jul 07, 2006 | 65.50 | 66.84 | 65.18 | 65.85 | 406,652 | +0.27(+0.41%) |
Jul 06, 2006 | 65.39 | 65.82 | 65.00 | 65.58 | 167,819 | +0.37(+0.57%) |
Jul 05, 2006 | 65.47 | 65.80 | 64.30 | 65.21 | 403,805 | -0.44(-0.66%) |
Jul 03, 2006 | 65.36 | 65.76 | 65.00 | 65.65 | 341,836 | +0.29(+0.44%) |
Jun 30, 2006 | 63.92 | 65.89 | 63.92 | 65.36 | 832,398 | +1.39(+2.17%) |
Jun 29, 2006 | 62.16 | 64.13 | 62.10 | 63.98 | 691,879 | +2.15(+3.48%) |
Jun 28, 2006 | 61.57 | 61.84 | 61.21 | 61.83 | 290,250 | +0.02(+0.04%) |
Jun 27, 2006 | 61.56 | 62.03 | 61.46 | 61.80 | 336,811 | +0.16(+0.26%) |
Jun 26, 2006 | 61.19 | 61.64 | 60.92 | 61.64 | 488,552 | +0.56(+0.92%) |
Jun 23, 2006 | 61.42 | 61.56 | 60.93 | 61.08 | 445,844 | -0.29(-0.48%) |
Jun 22, 2006 | 61.44 | 61.92 | 61.18 | 61.37 | 358,082 | -0.23(-0.38%) |
Jun 21, 2006 | 60.24 | 61.62 | 60.07 | 61.61 | 621,033 | +1.24(+2.06%) |
Jun 20, 2006 | 60.35 | 60.99 | 60.18 | 60.36 | 432,780 | +0.21(+0.36%) |
Jun 19, 2006 | 60.72 | 61.00 | 60.11 | 60.15 | 274,004 | -0.44(-0.73%) |
Jun 16, 2006 | 60.24 | 60.87 | 60.07 | 60.59 | 278,526 | +0.14(+0.24%) |
Jun 15, 2006 | 60.12 | 60.60 | 60.02 | 60.45 | 442,159 | +0.56(+0.94%) |
Jun 14, 2006 | 60.51 | 60.60 | 59.29 | 59.89 | 709,464 | -0.78(-1.28%) |
Jun 13, 2006 | 60.79 | 61.66 | 60.43 | 60.66 | 764,232 | -0.60(-0.97%) |
Jun 12, 2006 | 61.34 | 61.37 | 60.29 | 61.26 | 619,023 | -0.16(-0.25%) |
Jun 09, 2006 | 60.54 | 61.55 | 60.54 | 61.41 | 257,423 | +0.69(+1.13%) |
Jun 08, 2006 | 61.22 | 61.59 | 59.83 | 60.73 | 546,334 | -0.46(-0.75%) |
Jun 07, 2006 | 60.72 | 61.89 | 60.19 | 61.19 | 417,204 | +0.38(+0.62%) |
Jun 06, 2006 | 61.74 | 61.80 | 60.62 | 60.81 | 469,794 | -0.77(-1.25%) |
Jun 05, 2006 | 60.72 | 62.31 | 60.58 | 61.58 | 657,712 | +0.80(+1.32%) |
Jun 02, 2006 | 60.46 | 61.28 | 60.31 | 60.78 | 590,550 | +0.62(+1.03%) |
Jun 01, 2006 | 59.00 | 60.36 | 58.94 | 60.16 | 705,947 | +0.93(+1.56%) |
May 31, 2006 | 60.18 | 60.56 | 58.57 | 59.24 | 1,629,458 | -0.72(-1.20%) |
May 30, 2006 | 60.39 | 61.03 | 59.90 | 59.95 | 687,691 | -0.56(-0.92%) |
May 26, 2006 | 59.56 | 60.70 | 59.16 | 60.51 | 662,904 | +1.40(+2.36%) |
May 25, 2006 | 58.81 | 59.46 | 58.59 | 59.11 | 609,811 | +0.97(+1.66%) |
May 24, 2006 | 58.51 | 58.90 | 57.53 | 58.14 | 572,797 | -0.33(-0.57%) |
May 23, 2006 | 59.11 | 59.26 | 58.38 | 58.48 | 346,023 | -0.29(-0.49%) |
May 22, 2006 | 59.01 | 59.04 | 58.10 | 58.76 | 434,455 | -0.44(-0.74%) |
May 19, 2006 | 59.75 | 60.79 | 58.70 | 59.20 | 711,474 | -0.40(-0.67%) |
May 18, 2006 | 59.20 | 60.36 | 59.20 | 59.60 | 566,265 | +0.59(+1.00%) |
May 17, 2006 | 60.17 | 60.76 | 58.75 | 59.01 | 534,276 | -1.61(-2.65%) |
May 16, 2006 | 60.51 | 60.97 | 60.35 | 60.61 | 371,983 | +0.22(+0.37%) |
May 15, 2006 | 60.24 | 60.90 | 59.52 | 60.39 | 723,031 | +0.15(+0.25%) |
May 12, 2006 | 60.87 | 60.88 | 59.88 | 60.24 | 462,760 | -0.92(-1.50%) |
May 11, 2006 | 62.03 | 62.78 | 60.93 | 61.16 | 774,951 | -0.87(-1.40%) |
May 10, 2006 | 61.32 | 62.40 | 61.32 | 62.03 | 486,207 | +0.81(+1.33%) |
May 09, 2006 | 61.23 | 61.80 | 60.58 | 61.22 | 282,379 | +0.17(+0.27%) |
May 08, 2006 | 60.67 | 61.19 | 60.42 | 61.05 | 374,663 | +0.53(+0.87%) |
May 05, 2006 | 59.90 | 60.58 | 59.70 | 60.52 | 366,288 | +1.22(+2.05%) |
May 04, 2006 | 59.09 | 59.38 | 58.93 | 59.31 | 300,132 | +0.36(+0.62%) |
May 03, 2006 | 58.70 | 59.10 | 58.51 | 58.94 | 483,193 | +0.16(+0.26%) |
May 02, 2006 | 58.81 | 59.20 | 58.36 | 58.79 | 882,979 | +0.13(+0.21%) |
May 01, 2006 | 59.23 | 59.71 | 58.27 | 58.66 | 685,347 | -0.45(-0.76%) |
Apr 28, 2006 | 59.40 | 59.90 | 58.99 | 59.11 | 392,416 | -0.44(-0.73%) |
Apr 27, 2006 | 59.29 | 60.12 | 58.95 | 59.55 | 496,257 | +0.02(+0.03%) |
Apr 26, 2006 | 59.71 | 60.48 | 59.09 | 59.53 | 781,985 | -0.26(-0.44%) |
Apr 25, 2006 | 60.30 | 60.85 | 59.50 | 59.79 | 350,880 | -0.66(-1.10%) |
Apr 24, 2006 | 60.76 | 61.14 | 60.23 | 60.45 | 543,320 | -0.37(-0.61%) |
Apr 21, 2006 | 60.15 | 60.95 | 59.93 | 60.82 | 593,900 | +0.79(+1.31%) |
Apr 20, 2006 | 60.14 | 60.44 | 59.22 | 60.04 | 1,123,654 | -0.26(-0.43%) |
Apr 19, 2006 | 58.36 | 60.48 | 58.36 | 60.29 | 857,688 | +2.11(+3.63%) |
Apr 18, 2006 | 57.20 | 58.30 | 57.01 | 58.18 | 581,339 | +1.04(+1.82%) |
Apr 17, 2006 | 56.12 | 57.18 | 56.12 | 57.14 | 455,223 | +0.23(+0.41%) |
Apr 13, 2006 | 57.94 | 57.88 | 56.49 | 56.91 | 524,394 | -1.03(-1.78%) |
Apr 12, 2006 | 58.18 | 58.41 | 57.73 | 57.94 | 665,416 | -0.33(-0.57%) |
Apr 11, 2006 | 58.28 | 58.61 | 57.94 | 58.27 | 290,753 | -0.09(-0.15%) |
Apr 10, 2006 | 58.51 | 58.92 | 57.93 | 58.36 | 708,292 | -0.84(-1.41%) |
Apr 07, 2006 | 58.99 | 59.31 | 58.90 | 59.20 | 414,189 | -0.21(-0.36%) |
Apr 06, 2006 | 59.68 | 59.68 | 59.12 | 59.41 | 490,395 | +0.02(+0.04%) |
Apr 05, 2006 | 58.48 | 59.64 | 58.39 | 59.39 | 475,321 | +1.06(+1.81%) |
Apr 04, 2006 | 58.32 | 58.78 | 58.12 | 58.33 | 553,201 | -0.09(-0.15%) |
Apr 03, 2006 | 60.51 | 60.58 | 58.18 | 58.42 | 564,423 | -2.18(-3.60%) |
Mar 31, 2006 | 59.92 | 60.60 | 59.15 | 60.60 | 598,590 | +0.60(+1.00%) |
Mar 30, 2006 | 61.69 | 61.70 | 59.68 | 60.01 | 554,206 | -1.53(-2.49%) |
Mar 29, 2006 | 61.05 | 62.38 | 61.05 | 61.54 | 1,011,439 | +1.12(+1.86%) |
Mar 28, 2006 | 59.04 | 60.75 | 58.91 | 60.42 | 515,015 | +1.52(+2.59%) |
Mar 27, 2006 | 58.87 | 59.14 | 58.29 | 58.90 | 393,588 | +0.02(+0.04%) |
Mar 24, 2006 | 59.30 | 59.50 | 58.87 | 58.87 | 527,744 | -0.33(-0.55%) |
Mar 23, 2006 | 58.36 | 59.28 | 58.09 | 59.20 | 318,388 | +0.59(+1.00%) |
Mar 22, 2006 | 57.92 | 58.75 | 57.63 | 58.61 | 511,665 | -0.18(-0.30%) |
Mar 21, 2006 | 59.28 | 59.72 | 58.33 | 58.79 | 617,180 | -0.49(-0.83%) |
Mar 20, 2006 | 62.13 | 62.14 | 59.11 | 59.28 | 601,939 | -2.27(-3.69%) |
Mar 17, 2006 | 60.93 | 61.58 | 60.60 | 61.55 | 791,364 | +1.61(+2.68%) |
Mar 16, 2006 | 59.50 | 59.99 | 59.23 | 59.95 | 735,592 | +1.36(+2.32%) |
Mar 15, 2006 | 56.93 | 58.90 | 56.84 | 58.58 | 1,226,992 | +2.37(+4.22%) |
Mar 14, 2006 | 55.68 | 56.33 | 55.63 | 56.21 | 242,852 | +0.50(+0.90%) |
Mar 13, 2006 | 55.98 | 56.24 | 55.39 | 55.71 | 340,663 | -0.14(-0.26%) |
Mar 10, 2006 | 55.53 | 56.27 | 55.26 | 55.86 | 380,525 | +0.27(+0.48%) |
Mar 09, 2006 | 55.29 | 55.83 | 54.98 | 55.59 | 348,200 | +0.42(+0.76%) |
Mar 08, 2006 | 54.27 | 55.17 | 53.74 | 55.17 | 407,992 | +0.68(+1.25%) |
Mar 07, 2006 | 54.93 | 55.38 | 53.95 | 54.49 | 772,941 | -0.20(-0.36%) |
Mar 06, 2006 | 52.68 | 54.80 | 52.60 | 54.69 | 660,559 | +2.20(+4.20%) |
Mar 03, 2006 | 52.30 | 52.64 | 51.99 | 52.48 | 580,334 | +0.07(+0.13%) |
Mar 02, 2006 | 52.03 | 52.80 | 51.80 | 52.42 | 556,886 | +0.33(+0.64%) |
Mar 01, 2006 | 52.01 | 52.15 | 51.58 | 52.08 | 367,796 | +0.19(+0.37%) |
Feb 28, 2006 | 51.44 | 51.91 | 50.80 | 51.89 | 391,411 | +0.45(+0.88%) |
Feb 27, 2006 | 51.84 | 51.86 | 51.35 | 51.44 | 287,068 | -0.34(-0.66%) |
Feb 24, 2006 | 51.87 | 52.06 | 51.52 | 51.78 | 296,280 | -0.16(-0.31%) |
Feb 23, 2006 | 51.89 | 52.07 | 51.59 | 51.94 | 183,395 | +0.07(+0.13%) |
Feb 22, 2006 | 51.59 | 52.12 | 51.35 | 51.87 | 457,903 | +0.20(+0.38%) |
Feb 21, 2006 | 51.57 | 51.77 | 51.32 | 51.68 | 397,776 | +0.07(+0.13%) |
Feb 17, 2006 | 51.01 | 51.79 | 50.78 | 51.61 | 332,122 | +0.68(+1.34%) |
Feb 16, 2006 | 50.48 | 50.93 | 50.42 | 50.93 | 246,704 | +0.51(+1.02%) |
Feb 15, 2006 | 50.27 | 50.57 | 50.10 | 50.42 | 378,347 | +0.08(+0.17%) |
Feb 14, 2006 | 49.77 | 50.74 | 49.21 | 50.33 | 560,571 | +0.57(+1.14%) |
Feb 13, 2006 | 49.63 | 49.88 | 49.44 | 49.77 | 242,015 | +0.15(+0.30%) |
Feb 10, 2006 | 49.20 | 49.68 | 49.03 | 49.62 | 544,325 | +0.47(+0.95%) |
Feb 09, 2006 | 48.84 | 49.53 | 48.65 | 49.15 | 376,505 | +0.43(+0.88%) |
Feb 08, 2006 | 49.10 | 49.10 | 48.21 | 48.72 | 421,893 | -0.09(-0.18%) |
Feb 07, 2006 | 49.17 | 49.41 | 48.74 | 48.81 | 196,794 | -0.45(-0.91%) |
Feb 06, 2006 | 49.38 | 49.55 | 49.05 | 49.26 | 371,983 | -0.18(-0.36%) |
Feb 03, 2006 | 49.64 | 49.72 | 48.58 | 49.44 | 417,539 | -0.35(-0.71%) |
Feb 02, 2006 | 50.03 | 50.12 | 49.74 | 49.79 | 543,320 | -0.24(-0.49%) |
Feb 01, 2006 | 50.30 | 50.51 | 49.93 | 50.03 | 489,725 | -0.14(-0.29%) |
Jan 31, 2006 | 50.51 | 50.63 | 49.95 | 50.18 | 609,811 | -0.43(-0.85%) |
Jan 30, 2006 | 51.06 | 51.06 | 50.47 | 50.61 | 456,563 | -0.30(-0.60%) |
Jan 27, 2006 | 51.11 | 51.41 | 50.86 | 50.91 | 872,595 | +0.37(+0.73%) |
Jan 26, 2006 | 49.99 | 50.61 | 49.99 | 50.54 | 454,050 | +0.21(+0.42%) |
Jan 25, 2006 | 50.03 | 50.66 | 49.96 | 50.33 | 419,716 | +0.19(+0.37%) |
Jan 24, 2006 | 49.41 | 50.21 | 49.32 | 50.15 | 512,000 | +1.05(+2.14%) |
Jan 23, 2006 | 48.54 | 49.14 | 48.54 | 49.10 | 158,607 | +0.50(+1.02%) |
Jan 20, 2006 | 49.28 | 49.35 | 48.40 | 48.60 | 392,584 | -0.80(-1.62%) |
Jan 19, 2006 | 48.51 | 49.40 | 48.40 | 49.40 | 209,690 | +0.80(+1.65%) |
Jan 18, 2006 | 48.51 | 48.95 | 48.42 | 48.60 | 203,661 | -0.06(-0.12%) |
Jan 17, 2006 | 48.17 | 48.69 | 47.91 | 48.66 | 344,013 | +0.49(+1.02%) |
Jan 13, 2006 | 48.77 | 48.77 | 47.95 | 48.17 | 216,390 | -0.66(-1.35%) |
Jan 12, 2006 | 49.07 | 49.07 | 48.48 | 48.83 | 370,141 | -0.24(-0.50%) |
Jan 11, 2006 | 49.44 | 49.50 | 48.88 | 49.07 | 395,766 | -0.13(-0.27%) |
Jan 10, 2006 | 48.60 | 50.02 | 48.54 | 49.20 | 508,483 | +0.46(+0.94%) |
Jan 09, 2006 | 48.34 | 48.97 | 48.21 | 48.74 | 265,463 | +0.32(+0.67%) |
Jan 06, 2006 | 47.77 | 48.48 | 47.74 | 48.42 | 267,305 | +0.66(+1.39%) |
Jan 05, 2006 | 47.32 | 47.80 | 47.17 | 47.76 | 552,029 | +0.74(+1.57%) |
Jan 04, 2006 | 46.39 | 47.50 | 46.27 | 47.02 | 373,490 | +0.63(+1.35%) |