Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 48.30 | 48.58 | 47.75 | 47.77 | 3,452,048 | -0.23(-0.48%) |
Feb 27, 2007 | 49.50 | 49.81 | 47.57 | 48.00 | 4,665,822 | -2.30(-4.57%) |
Feb 26, 2007 | 50.27 | 50.75 | 49.44 | 50.30 | 3,719,577 | -0.17(-0.34%) |
Feb 23, 2007 | 51.74 | 52.00 | 50.35 | 50.47 | 8,689,123 | -1.64(-3.15%) |
Feb 22, 2007 | 49.17 | 52.43 | 48.88 | 52.11 | 33,195,548 | +6.41(+14.03%) |
Feb 21, 2007 | 46.03 | 46.10 | 45.14 | 45.70 | 7,083,771 | -0.37(-0.80%) |
Feb 20, 2007 | 46.28 | 46.44 | 45.69 | 46.07 | 3,532,380 | -0.36(-0.78%) |
Feb 16, 2007 | 46.16 | 46.67 | 45.94 | 46.43 | 2,684,050 | +0.41(+0.89%) |
Feb 15, 2007 | 45.75 | 46.18 | 45.45 | 46.02 | 1,761,235 | +0.14(+0.31%) |
Feb 14, 2007 | 45.36 | 45.95 | 45.30 | 45.88 | 2,226,609 | +0.60(+1.33%) |
Feb 13, 2007 | 45.00 | 45.33 | 44.64 | 45.28 | 1,783,769 | +0.38(+0.85%) |
Feb 12, 2007 | 45.22 | 45.50 | 44.78 | 44.90 | 2,239,969 | -0.71(-1.56%) |
Feb 09, 2007 | 45.49 | 45.93 | 45.34 | 45.61 | 2,540,584 | +0.24(+0.53%) |
Feb 08, 2007 | 45.25 | 45.48 | 44.80 | 45.37 | 1,349,176 | +0.25(+0.55%) |
Feb 07, 2007 | 45.01 | 45.39 | 44.81 | 45.12 | 1,682,826 | +0.12(+0.27%) |
Feb 06, 2007 | 45.35 | 45.35 | 44.59 | 45.00 | 1,900,014 | -0.37(-0.82%) |
Feb 05, 2007 | 44.78 | 45.54 | 44.78 | 45.37 | 3,292,247 | +0.70(+1.57%) |
Feb 02, 2007 | 43.87 | 44.93 | 43.87 | 44.67 | 2,566,452 | +0.70(+1.59%) |
Feb 01, 2007 | 43.18 | 44.20 | 43.17 | 43.97 | 4,335,081 | +0.78(+1.81%) |
Jan 31, 2007 | 44.36 | 44.40 | 42.63 | 43.19 | 7,857,777 | -1.18(-2.66%) |
Jan 30, 2007 | 43.56 | 44.84 | 43.28 | 44.37 | 5,077,386 | +1.12(+2.59%) |
Jan 29, 2007 | 42.60 | 43.61 | 42.58 | 43.25 | 4,097,872 | +0.74(+1.74%) |
Jan 26, 2007 | 43.00 | 43.20 | 42.13 | 42.51 | 5,595,806 | -0.54(-1.25%) |
Jan 25, 2007 | 44.03 | 44.13 | 42.84 | 43.05 | 4,342,939 | -0.95(-2.16%) |
Jan 24, 2007 | 43.87 | 44.06 | 43.68 | 44.00 | 2,272,243 | +0.36(+0.82%) |
Jan 23, 2007 | 44.11 | 44.50 | 43.50 | 43.64 | 2,950,488 | -0.55(-1.24%) |
Jan 22, 2007 | 44.17 | 44.53 | 43.84 | 44.19 | 3,137,408 | +0.23(+0.52%) |
Jan 19, 2007 | 45.25 | 45.46 | 43.92 | 43.96 | 6,245,081 | -1.59(-3.49%) |
Jan 18, 2007 | 45.93 | 46.02 | 45.15 | 45.55 | 2,890,710 | -0.21(-0.46%) |
Jan 17, 2007 | 45.92 | 46.58 | 45.66 | 45.76 | 3,380,524 | -0.17(-0.37%) |
Jan 16, 2007 | 45.99 | 46.00 | 45.65 | 45.93 | 2,627,027 | +0.24(+0.53%) |
Jan 12, 2007 | 45.80 | 45.97 | 45.52 | 45.69 | 2,617,461 | -0.16(-0.35%) |
Jan 11, 2007 | 46.40 | 46.49 | 45.74 | 45.85 | 3,271,476 | -0.53(-1.14%) |
Jan 10, 2007 | 45.85 | 46.40 | 45.46 | 46.38 | 2,020,893 | +0.13(+0.28%) |
Jan 09, 2007 | 46.30 | 46.47 | 45.80 | 46.25 | 2,000,145 | +0.01(+0.02%) |
Jan 08, 2007 | 46.66 | 46.66 | 45.76 | 46.24 | 1,783,477 | -0.39(-0.84%) |
Jan 05, 2007 | 46.80 | 47.26 | 46.32 | 46.63 | 1,926,171 | -0.36(-0.77%) |
Jan 04, 2007 | 45.50 | 47.13 | 45.27 | 46.99 | 2,999,310 | +1.51(+3.32%) |
Jan 03, 2007 | 47.14 | 47.32 | 45.36 | 45.48 | 4,346,205 | -1.45(-3.09%) |
Dec 29, 2006 | 46.80 | 47.16 | 46.80 | 46.93 | 1,858,004 | -0.02(-0.04%) |
Dec 28, 2006 | 47.00 | 47.25 | 46.75 | 46.95 | 1,899,367 | -0.10(-0.21%) |
Dec 27, 2006 | 47.19 | 47.68 | 47.01 | 47.05 | 2,346,567 | -0.25(-0.53%) |
Dec 26, 2006 | 47.69 | 47.83 | 47.02 | 47.30 | 1,392,442 | -0.38(-0.80%) |
Dec 22, 2006 | 48.32 | 48.32 | 47.57 | 47.68 | 1,582,278 | -0.49(-1.02%) |
Dec 21, 2006 | 48.37 | 48.60 | 47.93 | 48.17 | 1,230,686 | +0.14(+0.29%) |
Dec 20, 2006 | 48.34 | 48.41 | 48.01 | 48.03 | 1,215,112 | -0.32(-0.66%) |
Dec 19, 2006 | 48.03 | 48.79 | 47.81 | 48.35 | 1,826,684 | -0.04(-0.08%) |
Dec 18, 2006 | 49.05 | 49.50 | 48.16 | 48.39 | 1,837,387 | -0.67(-1.37%) |
Dec 15, 2006 | 49.20 | 49.70 | 48.89 | 49.06 | 2,360,375 | -0.14(-0.28%) |
Dec 14, 2006 | 48.63 | 49.24 | 48.44 | 49.20 | 1,994,971 | +0.82(+1.69%) |
Dec 13, 2006 | 48.23 | 48.62 | 47.75 | 48.38 | 2,367,237 | +0.14(+0.29%) |
Dec 12, 2006 | 48.97 | 48.97 | 47.97 | 48.24 | 2,141,469 | -0.43(-0.88%) |
Dec 11, 2006 | 48.94 | 49.22 | 48.54 | 48.67 | 1,596,103 | -0.21(-0.43%) |
Dec 08, 2006 | 48.40 | 49.36 | 48.37 | 48.88 | 1,685,995 | +0.37(+0.76%) |
Dec 07, 2006 | 49.39 | 49.39 | 48.47 | 48.51 | 1,758,834 | -0.64(-1.30%) |
Dec 06, 2006 | 48.77 | 49.40 | 48.66 | 49.15 | 1,662,832 | +0.16(+0.33%) |
Dec 05, 2006 | 49.69 | 49.75 | 48.60 | 48.99 | 3,548,064 | -0.38(-0.77%) |
Dec 04, 2006 | 48.55 | 49.55 | 48.40 | 49.37 | 2,644,577 | +1.09(+2.26%) |
Dec 01, 2006 | 48.52 | 48.86 | 47.84 | 48.28 | 1,890,082 | -0.52(-1.07%) |
Nov 30, 2006 | 48.61 | 48.89 | 47.67 | 48.80 | 2,725,700 | +0.29(+0.60%) |
Nov 29, 2006 | 48.24 | 48.55 | 47.64 | 48.51 | 1,749,834 | +0.68(+1.42%) |
Nov 28, 2006 | 47.90 | 48.21 | 46.61 | 47.83 | 3,452,084 | -0.22(-0.46%) |
Nov 27, 2006 | 49.12 | 49.20 | 47.83 | 48.05 | 3,166,568 | -1.12(-2.28%) |
Nov 24, 2006 | 49.14 | 49.49 | 49.01 | 49.17 | 924,670 | -0.17(-0.34%) |
Nov 22, 2006 | 49.13 | 49.39 | 48.58 | 49.34 | 2,619,868 | +0.31(+0.63%) |
Nov 21, 2006 | 50.00 | 50.00 | 48.66 | 49.03 | 2,601,021 | -0.12(-0.24%) |
Nov 20, 2006 | 50.00 | 50.00 | 48.50 | 49.15 | 2,734,221 | -0.25(-0.51%) |
Nov 17, 2006 | 49.44 | 49.74 | 48.80 | 49.40 | 2,306,379 | -0.06(-0.12%) |
Nov 16, 2006 | 50.10 | 50.10 | 49.21 | 49.46 | 3,445,340 | -0.41(-0.82%) |
Nov 15, 2006 | 50.19 | 50.20 | 49.45 | 49.87 | 3,925,052 | -0.08(-0.16%) |
Nov 14, 2006 | 50.13 | 50.15 | 49.00 | 49.95 | 3,079,868 | +0.47(+0.95%) |
Nov 13, 2006 | 49.42 | 49.75 | 48.97 | 49.48 | 3,141,869 | +0.51(+1.04%) |
Nov 10, 2006 | 49.37 | 49.46 | 48.62 | 48.97 | 3,337,972 | +0.27(+0.55%) |
Nov 09, 2006 | 49.43 | 49.75 | 48.14 | 48.70 | 6,896,005 | -0.34(-0.69%) |
Nov 08, 2006 | 48.69 | 49.10 | 48.10 | 49.04 | 9,998,076 | +1.57(+3.31%) |
Nov 07, 2006 | 46.70 | 47.72 | 46.30 | 47.47 | 6,855,511 | +1.02(+2.20%) |
Nov 06, 2006 | 46.63 | 47.27 | 46.00 | 46.45 | 11,664,697 | +0.19(+0.41%) |
Nov 03, 2006 | 47.49 | 48.40 | 45.56 | 46.26 | 45,561,528 | -13.86(-23.05%) |
Nov 02, 2006 | 62.73 | 62.85 | 60.04 | 60.12 | 8,624,844 | -3.04(-4.81%) |
Nov 01, 2006 | 64.33 | 64.56 | 62.80 | 63.16 | 2,180,044 | -0.68(-1.07%) |
Oct 31, 2006 | 65.26 | 65.26 | 63.04 | 63.84 | 1,637,231 | -1.06(-1.63%) |
Oct 30, 2006 | 63.21 | 65.23 | 63.10 | 64.90 | 2,012,416 | +0.15(+0.23%) |
Oct 27, 2006 | 65.29 | 66.25 | 64.60 | 64.75 | 1,527,779 | -0.65(-0.99%) |
Oct 26, 2006 | 65.00 | 65.69 | 64.06 | 65.40 | 1,288,570 | +0.40(+0.62%) |
Oct 25, 2006 | 64.99 | 65.10 | 64.25 | 65.00 | 737,154 | +0.55(+0.85%) |
Oct 24, 2006 | 65.24 | 65.50 | 63.85 | 64.45 | 1,040,295 | -0.70(-1.07%) |
Oct 23, 2006 | 64.77 | 65.42 | 64.33 | 65.15 | 2,216,538 | +0.40(+0.62%) |
Oct 20, 2006 | 64.00 | 65.07 | 63.60 | 64.75 | 1,596,182 | +0.05(+0.08%) |
Oct 19, 2006 | 64.45 | 65.40 | 64.22 | 64.70 | 1,164,106 | +0.13(+0.20%) |
Oct 18, 2006 | 64.95 | 65.78 | 64.05 | 64.57 | 1,227,267 | +0.08(+0.12%) |
Oct 17, 2006 | 64.85 | 65.00 | 63.53 | 64.49 | 1,905,467 | -0.73(-1.12%) |
Oct 16, 2006 | 62.70 | 65.55 | 62.69 | 65.22 | 2,530,703 | +2.46(+3.92%) |
Oct 13, 2006 | 63.07 | 63.07 | 61.59 | 62.76 | 1,068,573 | -0.50(-0.79%) |
Oct 12, 2006 | 61.73 | 63.50 | 61.50 | 63.26 | 1,410,317 | +1.92(+3.13%) |
Oct 11, 2006 | 62.90 | 62.90 | 61.05 | 61.34 | 1,477,114 | -1.62(-2.57%) |
Oct 10, 2006 | 61.88 | 63.00 | 61.61 | 62.96 | 1,350,376 | +1.37(+2.22%) |
Oct 09, 2006 | 61.35 | 62.25 | 60.61 | 61.59 | 791,040 | +0.15(+0.24%) |
Oct 06, 2006 | 61.98 | 62.01 | 61.06 | 61.44 | 1,254,697 | -0.51(-0.82%) |
Oct 05, 2006 | 61.14 | 62.00 | 60.85 | 61.95 | 1,271,339 | +1.03(+1.69%) |
Oct 04, 2006 | 59.45 | 61.00 | 58.70 | 60.92 | 1,245,365 | +1.11(+1.86%) |
Oct 03, 2006 | 58.72 | 60.44 | 58.46 | 59.81 | 1,198,141 | +1.17(+2.00%) |
Oct 02, 2006 | 59.70 | 59.85 | 58.46 | 58.64 | 1,555,116 | -0.79(-1.33%) |
Sep 29, 2006 | 60.36 | 61.13 | 59.43 | 59.43 | 1,228,215 | -1.00(-1.65%) |
Sep 28, 2006 | 61.40 | 61.80 | 59.95 | 60.43 | 1,076,705 | -1.04(-1.69%) |
Sep 27, 2006 | 60.25 | 61.82 | 60.01 | 61.47 | 1,473,590 | +1.04(+1.72%) |
Sep 26, 2006 | 60.09 | 60.80 | 59.30 | 60.43 | 1,152,730 | +0.24(+0.40%) |
Sep 25, 2006 | 59.58 | 60.43 | 58.25 | 60.19 | 1,188,253 | +0.90(+1.52%) |
Sep 22, 2006 | 60.00 | 60.13 | 58.75 | 59.29 | 1,269,723 | -0.73(-1.22%) |
Sep 21, 2006 | 60.16 | 61.01 | 59.11 | 60.02 | 2,786,051 | +0.01(+0.02%) |
Sep 20, 2006 | 58.32 | 60.39 | 58.18 | 60.01 | 2,077,068 | +2.17(+3.75%) |
Sep 19, 2006 | 57.99 | 58.60 | 57.12 | 57.84 | 1,045,613 | -0.15(-0.26%) |
Sep 18, 2006 | 56.25 | 58.21 | 56.25 | 57.99 | 1,471,819 | +1.67(+2.97%) |
Sep 15, 2006 | 57.31 | 57.36 | 56.15 | 56.32 | 2,538,598 | -0.65(-1.14%) |
Sep 14, 2006 | 58.40 | 58.50 | 56.90 | 56.97 | 1,497,302 | -1.55(-2.65%) |
Sep 13, 2006 | 56.94 | 59.25 | 56.94 | 58.52 | 2,954,830 | +1.47(+2.58%) |
Sep 12, 2006 | 55.01 | 57.36 | 54.92 | 57.05 | 2,822,983 | +2.08(+3.78%) |
Sep 11, 2006 | 53.17 | 55.12 | 52.69 | 54.97 | 2,408,812 | +1.81(+3.40%) |
Sep 08, 2006 | 52.15 | 53.23 | 52.10 | 53.16 | 940,005 | +0.86(+1.64%) |
Sep 07, 2006 | 51.94 | 52.73 | 51.88 | 52.30 | 1,169,500 | +0.28(+0.54%) |
Sep 06, 2006 | 52.71 | 52.96 | 52.02 | 52.02 | 1,385,519 | -1.22(-2.29%) |
Sep 05, 2006 | 53.82 | 53.82 | 53.01 | 53.24 | 996,458 | -0.30(-0.56%) |
Sep 01, 2006 | 53.63 | 53.87 | 52.87 | 53.54 | 1,127,845 | -0.08(-0.15%) |
Aug 31, 2006 | 53.76 | 54.09 | 52.88 | 53.62 | 1,862,300 | -0.28(-0.52%) |
Aug 30, 2006 | 54.71 | 54.91 | 53.81 | 53.90 | 1,153,259 | -0.98(-1.79%) |
Aug 29, 2006 | 54.57 | 54.90 | 54.17 | 54.88 | 1,185,588 | +0.47(+0.86%) |
Aug 28, 2006 | 54.30 | 55.01 | 54.06 | 54.41 | 1,373,454 | -0.25(-0.46%) |
Aug 25, 2006 | 54.03 | 54.89 | 53.75 | 54.66 | 1,979,684 | +0.63(+1.17%) |
Aug 24, 2006 | 52.92 | 54.04 | 52.50 | 54.03 | 2,096,714 | +1.39(+2.64%) |
Aug 23, 2006 | 52.61 | 52.95 | 52.25 | 52.64 | 1,443,504 | -0.12(-0.23%) |
Aug 22, 2006 | 53.53 | 53.65 | 52.45 | 52.76 | 1,080,764 | -0.68(-1.27%) |
Aug 21, 2006 | 53.80 | 53.94 | 52.47 | 53.44 | 1,713,628 | -0.51(-0.95%) |
Aug 18, 2006 | 55.25 | 55.28 | 53.55 | 53.95 | 2,149,063 | -1.30(-2.35%) |
Aug 17, 2006 | 53.29 | 55.41 | 52.71 | 55.25 | 3,281,249 | +1.90(+3.56%) |
Aug 16, 2006 | 53.58 | 53.81 | 52.65 | 53.35 | 3,029,666 | +0.52(+0.98%) |
Aug 15, 2006 | 52.17 | 53.00 | 50.69 | 52.83 | 4,198,869 | +1.92(+3.77%) |
Aug 14, 2006 | 49.62 | 51.33 | 49.30 | 50.91 | 6,310,761 | +3.54(+7.47%) |
Aug 11, 2006 | 48.01 | 48.18 | 46.91 | 47.37 | 2,851,134 | -0.86(-1.78%) |
Aug 10, 2006 | 47.61 | 48.42 | 47.57 | 48.23 | 2,607,431 | +0.23(+0.48%) |
Aug 09, 2006 | 49.18 | 49.40 | 47.68 | 48.00 | 3,800,164 | -0.90(-1.84%) |
Aug 08, 2006 | 51.00 | 51.10 | 48.66 | 48.90 | 3,175,190 | -2.24(-4.38%) |
Aug 07, 2006 | 51.09 | 51.26 | 50.61 | 51.14 | 1,229,191 | -0.09(-0.18%) |
Aug 04, 2006 | 51.49 | 52.22 | 51.02 | 51.23 | 2,270,067 | +0.26(+0.51%) |
Aug 03, 2006 | 50.29 | 51.41 | 50.04 | 50.97 | 2,715,654 | +0.01(+0.02%) |
Aug 02, 2006 | 51.48 | 51.60 | 49.97 | 50.96 | 4,208,354 | +0.21(+0.41%) |
Aug 01, 2006 | 51.54 | 52.32 | 50.41 | 50.75 | 15,994,577 | -6.76(-11.75%) |
Jul 31, 2006 | 57.52 | 58.05 | 56.52 | 57.51 | 4,528,045 | -0.14(-0.24%) |
Jul 28, 2006 | 56.48 | 57.70 | 56.06 | 57.65 | 2,032,814 | +1.59(+2.84%) |
Jul 27, 2006 | 56.51 | 57.39 | 55.91 | 56.06 | 2,135,626 | +0.15(+0.27%) |
Jul 26, 2006 | 56.64 | 56.89 | 55.75 | 55.91 | 1,945,823 | -1.13(-1.98%) |
Jul 25, 2006 | 56.36 | 57.44 | 56.19 | 57.04 | 1,288,037 | -0.15(-0.26%) |
Jul 24, 2006 | 57.09 | 57.52 | 56.10 | 57.19 | 1,574,724 | +0.10(+0.18%) |
Jul 21, 2006 | 56.91 | 57.67 | 56.43 | 57.09 | 1,993,149 | -0.64(-1.11%) |
Jul 20, 2006 | 58.49 | 59.62 | 57.54 | 57.73 | 1,446,783 | -0.85(-1.45%) |
Jul 19, 2006 | 56.77 | 58.88 | 56.34 | 58.58 | 1,941,414 | +1.80(+3.17%) |
Jul 18, 2006 | 58.80 | 59.05 | 54.66 | 56.78 | 3,455,108 | -2.14(-3.63%) |
Jul 17, 2006 | 58.01 | 59.75 | 57.23 | 58.92 | 2,081,794 | +0.53(+0.91%) |
Jul 14, 2006 | 60.13 | 60.15 | 57.52 | 58.39 | 1,940,653 | -1.42(-2.37%) |
Jul 13, 2006 | 60.67 | 60.89 | 59.23 | 59.81 | 2,191,435 | -1.39(-2.27%) |
Jul 12, 2006 | 63.87 | 63.87 | 60.98 | 61.20 | 1,373,132 | -2.01(-3.18%) |
Jul 11, 2006 | 62.26 | 63.24 | 61.70 | 63.21 | 1,290,689 | +0.84(+1.35%) |
Jul 10, 2006 | 63.00 | 63.12 | 62.31 | 62.37 | 738,526 | -0.10(-0.16%) |
Jul 07, 2006 | 63.75 | 64.02 | 62.28 | 62.47 | 1,295,156 | -1.49(-2.33%) |
Jul 06, 2006 | 63.77 | 64.96 | 63.56 | 63.96 | 688,968 | +0.19(+0.30%) |
Jul 05, 2006 | 64.89 | 65.49 | 63.50 | 63.77 | 1,244,078 | -1.62(-2.48%) |
Jul 03, 2006 | 64.74 | 65.46 | 64.58 | 65.39 | 603,769 | +0.75(+1.16%) |
Jun 30, 2006 | 64.79 | 65.31 | 64.01 | 64.64 | 945,061 | +0.32(+0.50%) |
Jun 29, 2006 | 63.00 | 64.36 | 62.54 | 64.32 | 953,600 | +1.58(+2.52%) |
Jun 28, 2006 | 61.20 | 62.95 | 61.18 | 62.74 | 1,180,044 | +1.56(+2.55%) |
Jun 27, 2006 | 61.95 | 62.40 | 61.12 | 61.18 | 815,662 | -0.90(-1.45%) |
Jun 26, 2006 | 61.95 | 62.22 | 61.25 | 62.08 | 843,200 | +0.11(+0.18%) |
Jun 23, 2006 | 61.90 | 62.80 | 61.56 | 61.97 | 832,750 | -0.15(-0.24%) |
Jun 22, 2006 | 62.98 | 63.00 | 61.81 | 62.12 | 981,961 | -0.71(-1.13%) |
Jun 21, 2006 | 61.92 | 63.19 | 61.57 | 62.83 | 877,212 | +1.39(+2.26%) |
Jun 20, 2006 | 61.22 | 62.51 | 61.21 | 61.44 | 1,019,722 | +0.10(+0.16%) |
Jun 19, 2006 | 62.20 | 62.77 | 61.08 | 61.34 | 954,688 | -0.84(-1.35%) |
Jun 16, 2006 | 62.15 | 63.00 | 61.61 | 62.18 | 1,513,251 | -0.61(-0.97%) |
Jun 15, 2006 | 62.12 | 62.79 | 61.47 | 62.79 | 1,900,835 | +1.43(+2.33%) |
Jun 14, 2006 | 60.57 | 61.39 | 59.42 | 61.36 | 2,459,620 | +0.62(+1.02%) |
Jun 13, 2006 | 62.11 | 62.58 | 60.60 | 60.74 | 2,060,986 | -1.69(-2.71%) |
Jun 12, 2006 | 64.33 | 64.92 | 62.22 | 62.43 | 1,559,573 | -2.17(-3.36%) |
Jun 09, 2006 | 65.30 | 65.50 | 64.35 | 64.60 | 1,345,327 | -0.74(-1.13%) |
Jun 08, 2006 | 65.08 | 65.50 | 63.60 | 65.34 | 1,880,022 | +0.33(+0.51%) |
Jun 07, 2006 | 64.81 | 66.09 | 64.55 | 65.01 | 1,615,850 | +0.18(+0.28%) |
Jun 06, 2006 | 64.98 | 65.37 | 63.55 | 64.83 | 1,554,506 | +0.46(+0.71%) |
Jun 05, 2006 | 65.47 | 66.00 | 64.31 | 64.37 | 1,295,209 | -1.32(-2.01%) |
Jun 02, 2006 | 66.64 | 66.99 | 65.22 | 65.69 | 1,252,528 | -0.31(-0.47%) |
Jun 01, 2006 | 64.59 | 66.02 | 64.53 | 66.00 | 1,144,559 | +1.00(+1.54%) |
May 31, 2006 | 64.91 | 65.37 | 64.35 | 65.00 | 1,095,522 | +0.52(+0.81%) |
May 30, 2006 | 66.94 | 67.19 | 64.38 | 64.48 | 1,655,907 | -2.37(-3.55%) |
May 26, 2006 | 67.89 | 68.67 | 66.74 | 66.85 | 1,018,342 | -1.25(-1.84%) |
May 25, 2006 | 66.40 | 68.24 | 66.20 | 68.10 | 1,306,207 | +2.17(+3.29%) |
May 24, 2006 | 66.32 | 67.17 | 65.73 | 65.93 | 1,705,730 | +0.03(+0.05%) |
May 23, 2006 | 66.60 | 67.85 | 65.76 | 65.90 | 1,707,052 | +0.18(+0.27%) |
May 22, 2006 | 65.27 | 66.86 | 65.06 | 65.72 | 1,326,221 | -0.24(-0.36%) |
May 19, 2006 | 66.25 | 66.69 | 65.17 | 65.96 | 2,121,040 | -0.76(-1.14%) |
May 18, 2006 | 67.97 | 68.38 | 66.72 | 66.72 | 1,089,596 | -0.90(-1.33%) |
May 17, 2006 | 69.08 | 69.64 | 67.47 | 67.62 | 1,452,390 | -2.02(-2.90%) |
May 16, 2006 | 69.84 | 70.80 | 69.33 | 69.64 | 1,147,898 | -0.38(-0.54%) |
May 15, 2006 | 68.27 | 70.05 | 68.12 | 70.02 | 1,422,651 | +1.06(+1.54%) |
May 12, 2006 | 69.56 | 69.98 | 68.35 | 68.96 | 1,426,398 | -1.14(-1.63%) |
May 11, 2006 | 70.38 | 70.99 | 69.70 | 70.10 | 1,309,719 | -0.69(-0.97%) |
May 10, 2006 | 70.59 | 71.30 | 70.50 | 70.79 | 2,315,380 | -0.34(-0.48%) |
May 09, 2006 | 72.01 | 72.23 | 71.09 | 71.13 | 1,448,881 | -1.21(-1.67%) |
May 08, 2006 | 71.77 | 72.53 | 71.76 | 72.34 | 1,613,413 | +0.26(+0.36%) |
May 05, 2006 | 69.24 | 72.34 | 69.24 | 72.08 | 3,785,409 | +1.66(+2.36%) |
May 04, 2006 | 65.60 | 70.61 | 65.36 | 70.42 | 8,867,077 | +8.27(+13.31%) |
May 03, 2006 | 61.65 | 62.79 | 61.64 | 62.15 | 2,222,251 | +0.51(+0.83%) |
May 02, 2006 | 61.41 | 62.11 | 61.13 | 61.64 | 1,574,655 | +0.18(+0.29%) |
May 01, 2006 | 61.30 | 62.26 | 61.05 | 61.46 | 1,612,219 | +0.08(+0.13%) |
Apr 28, 2006 | 61.42 | 62.35 | 61.17 | 61.38 | 885,800 | +0.13(+0.21%) |
Apr 27, 2006 | 61.31 | 62.32 | 61.10 | 61.25 | 1,519,025 | -0.62(-1.00%) |
Apr 26, 2006 | 62.00 | 62.77 | 61.72 | 61.87 | 1,039,736 | -0.31(-0.50%) |
Apr 25, 2006 | 62.74 | 63.65 | 61.85 | 62.18 | 1,232,103 | -0.88(-1.40%) |
Apr 24, 2006 | 64.02 | 64.03 | 62.77 | 63.06 | 1,204,348 | -0.85(-1.33%) |
Apr 21, 2006 | 65.50 | 65.88 | 63.68 | 63.91 | 1,150,472 | -1.22(-1.87%) |
Apr 20, 2006 | 65.30 | 65.86 | 65.00 | 65.13 | 643,770 | -0.23(-0.35%) |
Apr 19, 2006 | 65.89 | 66.82 | 65.06 | 65.36 | 881,512 | -0.73(-1.10%) |
Apr 18, 2006 | 65.63 | 66.75 | 65.45 | 66.09 | 1,078,290 | +0.46(+0.70%) |
Apr 17, 2006 | 66.61 | 67.61 | 65.13 | 65.63 | 1,187,144 | -1.04(-1.56%) |
Apr 13, 2006 | 65.65 | 67.35 | 65.54 | 66.67 | 1,272,467 | +0.92(+1.40%) |
Apr 12, 2006 | 65.13 | 66.35 | 64.51 | 65.75 | 679,862 | +0.62(+0.95%) |
Apr 11, 2006 | 64.85 | 74.00 | 64.31 | 65.13 | 3,340,437 | -0.43(-0.66%) |
Apr 10, 2006 | 66.11 | 66.88 | 65.15 | 65.56 | 1,339,158 | -0.50(-0.76%) |
Apr 07, 2006 | 66.38 | 67.62 | 65.90 | 66.06 | 1,166,088 | -0.19(-0.29%) |
Apr 06, 2006 | 64.64 | 66.86 | 64.52 | 66.25 | 1,401,672 | +1.47(+2.27%) |
Apr 05, 2006 | 64.62 | 65.79 | 64.52 | 64.78 | 1,821,747 | -0.36(-0.55%) |
Apr 04, 2006 | 65.35 | 65.58 | 64.80 | 65.14 | 1,167,460 | -0.06(-0.09%) |
Apr 03, 2006 | 66.93 | 67.16 | 65.19 | 65.20 | 1,216,989 | -1.24(-1.87%) |
Mar 31, 2006 | 66.49 | 67.50 | 66.39 | 66.44 | 1,053,195 | -0.32(-0.48%) |
Mar 30, 2006 | 66.40 | 67.77 | 66.36 | 66.76 | 1,459,461 | +0.24(+0.36%) |
Mar 29, 2006 | 65.53 | 66.92 | 65.21 | 66.52 | 1,883,451 | +1.34(+2.06%) |
Mar 28, 2006 | 64.18 | 65.92 | 64.04 | 65.18 | 1,354,368 | +0.23(+0.35%) |
Mar 27, 2006 | 64.28 | 65.57 | 64.22 | 64.95 | 1,504,699 | -0.15(-0.23%) |
Mar 24, 2006 | 64.27 | 65.30 | 64.15 | 65.10 | 1,334,972 | +0.35(+0.54%) |
Mar 23, 2006 | 64.15 | 64.90 | 64.00 | 64.75 | 1,351,900 | +0.22(+0.34%) |
Mar 22, 2006 | 64.01 | 64.83 | 63.20 | 64.53 | 1,208,300 | +0.38(+0.59%) |
Mar 21, 2006 | 65.19 | 65.50 | 64.00 | 64.15 | 1,309,266 | -0.68(-1.05%) |
Mar 20, 2006 | 64.27 | 65.24 | 63.84 | 64.83 | 2,019,780 | +0.72(+1.12%) |
Mar 17, 2006 | 63.94 | 64.35 | 63.50 | 64.11 | 2,290,459 | +1.30(+2.07%) |
Mar 16, 2006 | 61.50 | 63.12 | 61.50 | 62.81 | 1,730,280 | +1.16(+1.88%) |
Mar 15, 2006 | 60.34 | 62.29 | 60.25 | 61.65 | 2,907,363 | +1.63(+2.72%) |
Mar 14, 2006 | 60.75 | 60.89 | 58.87 | 60.02 | 4,073,738 | -1.24(-2.02%) |
Mar 13, 2006 | 63.02 | 63.66 | 61.06 | 61.26 | 2,481,405 | -2.23(-3.51%) |
Mar 10, 2006 | 63.00 | 64.13 | 62.72 | 63.49 | 841,209 | +0.28(+0.44%) |
Mar 09, 2006 | 63.42 | 64.33 | 62.91 | 63.21 | 1,442,875 | -0.40(-0.63%) |
Mar 08, 2006 | 64.37 | 64.39 | 62.82 | 63.61 | 1,401,487 | -0.50(-0.78%) |
Mar 07, 2006 | 63.57 | 64.46 | 63.57 | 64.11 | 1,327,224 | +0.20(+0.31%) |
Mar 06, 2006 | 63.53 | 64.90 | 63.52 | 63.91 | 1,101,470 | +0.39(+0.61%) |
Mar 03, 2006 | 63.50 | 64.29 | 63.21 | 63.52 | 1,202,537 | -0.28(-0.44%) |
Mar 02, 2006 | 63.47 | 63.91 | 63.00 | 63.80 | 1,229,624 | +0.13(+0.20%) |