Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 69.84 | 70.19 | 69.08 | 69.28 | 5,887,945 | -0.66(-0.95%) |
Mar 29, 2007 | 70.22 | 70.55 | 69.48 | 69.94 | 4,517,559 | +0.24(+0.35%) |
Mar 28, 2007 | 70.35 | 70.45 | 69.36 | 69.70 | 5,771,542 | -0.83(-1.18%) |
Mar 27, 2007 | 70.60 | 70.91 | 70.13 | 70.54 | 3,449,290 | -0.24(-0.34%) |
Mar 26, 2007 | 70.82 | 70.86 | 70.01 | 70.78 | 4,200,238 | -0.12(-0.16%) |
Mar 23, 2007 | 69.97 | 71.15 | 69.97 | 70.89 | 2,957,592 | +0.32(+0.45%) |
Mar 22, 2007 | 70.44 | 70.75 | 70.04 | 70.58 | 4,570,624 | -0.18(-0.25%) |
Mar 21, 2007 | 70.26 | 70.87 | 69.70 | 70.75 | 5,428,513 | +0.50(+0.71%) |
Mar 20, 2007 | 70.38 | 70.86 | 70.15 | 70.26 | 4,473,349 | -0.12(-0.18%) |
Mar 19, 2007 | 70.52 | 70.87 | 70.05 | 70.38 | 4,579,271 | +0.25(+0.36%) |
Mar 16, 2007 | 70.94 | 70.94 | 69.88 | 70.13 | 7,462,555 | -0.81(-1.14%) |
Mar 15, 2007 | 70.12 | 70.96 | 69.80 | 70.94 | 4,509,391 | +0.83(+1.18%) |
Mar 14, 2007 | 69.70 | 70.37 | 68.99 | 70.12 | 5,169,029 | +0.41(+0.59%) |
Mar 13, 2007 | 71.07 | 70.99 | 69.70 | 69.70 | 6,734,663 | -1.36(-1.92%) |
Mar 12, 2007 | 69.95 | 71.59 | 69.35 | 71.07 | 7,653,896 | +1.32(+1.89%) |
Mar 09, 2007 | 69.90 | 70.20 | 69.46 | 69.75 | 3,618,795 | +0.48(+0.70%) |
Mar 08, 2007 | 69.34 | 69.87 | 69.05 | 69.27 | 3,608,015 | +0.14(+0.20%) |
Mar 07, 2007 | 68.43 | 69.55 | 68.43 | 69.13 | 6,680,764 | +0.69(+1.01%) |
Mar 06, 2007 | 68.60 | 68.60 | 67.83 | 68.43 | 4,263,015 | +0.62(+0.92%) |
Mar 05, 2007 | 67.76 | 68.72 | 67.32 | 67.81 | 4,860,651 | -0.01(-0.01%) |
Mar 02, 2007 | 68.47 | 68.99 | 67.80 | 67.82 | 5,527,457 | -0.64(-0.93%) |
Mar 01, 2007 | 67.48 | 69.20 | 66.94 | 68.46 | 6,611,390 | +0.46(+0.68%) |
Feb 28, 2007 | 68.11 | 68.89 | 67.05 | 68.00 | 7,803,401 | +0.05(+0.07%) |
Feb 27, 2007 | 68.57 | 69.12 | 66.42 | 67.95 | 7,627,459 | -1.35(-1.95%) |
Feb 26, 2007 | 70.51 | 70.70 | 69.01 | 69.30 | 5,823,486 | -1.05(-1.50%) |
Feb 23, 2007 | 70.30 | 70.79 | 70.13 | 70.35 | 3,005,118 | -0.23(-0.33%) |
Feb 22, 2007 | 70.99 | 71.64 | 70.34 | 70.58 | 4,076,422 | -0.30(-0.42%) |
Feb 21, 2007 | 70.93 | 71.69 | 70.17 | 70.88 | 6,380,214 | -0.05(-0.07%) |
Feb 20, 2007 | 71.30 | 71.45 | 70.01 | 70.93 | 4,867,581 | +0.06(+0.09%) |
Feb 16, 2007 | 71.67 | 71.69 | 70.70 | 70.86 | 5,833,397 | -0.60(-0.84%) |
Feb 15, 2007 | 70.15 | 71.53 | 70.02 | 71.46 | 7,317,669 | +1.38(+1.97%) |
Feb 14, 2007 | 69.58 | 70.26 | 69.56 | 70.08 | 4,960,949 | +0.51(+0.73%) |
Feb 13, 2007 | 69.51 | 69.64 | 68.81 | 69.58 | 3,862,573 | +0.07(+0.10%) |
Feb 12, 2007 | 69.78 | 70.05 | 69.18 | 69.51 | 4,426,381 | -0.62(-0.89%) |
Feb 09, 2007 | 69.62 | 70.37 | 69.38 | 70.13 | 5,496,144 | +0.37(+0.54%) |
Feb 08, 2007 | 155.85 | 70.41 | 69.00 | 69.76 | 6,616,214 | -0.65(-0.92%) |
Feb 07, 2007 | 70.59 | 71.07 | 69.90 | 70.40 | 3,610,710 | -0.49(-0.69%) |
Feb 06, 2007 | 70.91 | 70.91 | 70.05 | 70.89 | 4,519,420 | +0.20(+0.29%) |
Feb 05, 2007 | 70.48 | 71.24 | 70.37 | 70.69 | 3,886,621 | +0.52(+0.74%) |
Feb 02, 2007 | 70.95 | 71.28 | 70.09 | 70.17 | 6,542,681 | -0.78(-1.10%) |
Feb 01, 2007 | 70.09 | 71.88 | 69.92 | 70.95 | 8,498,311 | +1.16(+1.66%) |
Jan 31, 2007 | 69.59 | 70.40 | 69.35 | 69.79 | 14,846,315 | +2.77(+4.14%) |
Jan 30, 2007 | 66.82 | 67.48 | 66.66 | 67.01 | 4,043,826 | +0.39(+0.58%) |
Jan 29, 2007 | 66.27 | 67.01 | 66.24 | 66.62 | 3,999,424 | +0.05(+0.08%) |
Jan 26, 2007 | 67.01 | 67.21 | 65.92 | 66.57 | 6,608,258 | -0.57(-0.85%) |
Jan 25, 2007 | 68.03 | 68.15 | 67.01 | 67.14 | 3,657,808 | -1.12(-1.64%) |
Jan 24, 2007 | 68.07 | 68.39 | 67.42 | 68.26 | 4,322,946 | +0.19(+0.27%) |
Jan 23, 2007 | 66.24 | 68.71 | 66.24 | 68.07 | 8,418,105 | +1.37(+2.06%) |
Jan 22, 2007 | 68.19 | 68.46 | 66.09 | 66.70 | 10,814,166 | -2.36(-3.42%) |
Jan 19, 2007 | 68.92 | 69.43 | 68.42 | 69.06 | 5,606,637 | +0.49(+0.72%) |
Jan 18, 2007 | 69.45 | 69.65 | 68.39 | 68.57 | 4,297,664 | -0.65(-0.93%) |
Jan 17, 2007 | 68.59 | 69.77 | 67.97 | 69.22 | 5,776,675 | +0.65(+0.94%) |
Jan 16, 2007 | 68.77 | 68.97 | 68.03 | 68.57 | 7,106,694 | -0.10(-0.15%) |
Jan 12, 2007 | 68.99 | 69.24 | 68.18 | 68.67 | 4,992,703 | -0.55(-0.80%) |
Jan 11, 2007 | 69.33 | 69.56 | 68.82 | 69.23 | 5,195,594 | -0.34(-0.48%) |
Jan 10, 2007 | 68.60 | 69.62 | 68.57 | 69.56 | 5,075,733 | +0.99(+1.44%) |
Jan 09, 2007 | 69.30 | 69.91 | 68.23 | 68.57 | 5,381,930 | -0.73(-1.06%) |
Jan 08, 2007 | 69.05 | 69.67 | 68.23 | 69.31 | 3,835,802 | -0.16(-0.24%) |
Jan 05, 2007 | 69.96 | 70.13 | 68.96 | 69.47 | 4,216,816 | -0.30(-0.42%) |
Jan 04, 2007 | 68.84 | 70.00 | 67.80 | 69.77 | 3,489,181 | +0.28(+0.40%) |
Jan 03, 2007 | 69.27 | 70.37 | 68.92 | 69.48 | 6,252,140 | +0.26(+0.37%) |
Dec 29, 2006 | 69.55 | 69.71 | 69.16 | 69.23 | 2,284,670 | -0.12(-0.18%) |
Dec 28, 2006 | 69.24 | 69.51 | 68.89 | 69.35 | 1,635,702 | +0.09(+0.14%) |
Dec 27, 2006 | 69.47 | 69.70 | 69.15 | 69.26 | 2,576,237 | +0.07(+0.10%) |
Dec 26, 2006 | 69.31 | 69.35 | 68.85 | 69.19 | 2,009,914 | +0.02(+0.03%) |
Dec 22, 2006 | 69.86 | 69.87 | 68.85 | 69.17 | 3,223,280 | -0.92(-1.31%) |
Dec 21, 2006 | 69.98 | 70.44 | 69.71 | 70.08 | 3,637,660 | -0.12(-0.18%) |
Dec 20, 2006 | 70.27 | 70.60 | 69.49 | 70.21 | 4,229,778 | -0.05(-0.08%) |
Dec 19, 2006 | 69.35 | 70.47 | 69.33 | 70.26 | 3,373,684 | +0.48(+0.68%) |
Dec 18, 2006 | 70.72 | 70.83 | 69.67 | 69.79 | 3,370,604 | -0.89(-1.26%) |
Dec 15, 2006 | 70.26 | 70.83 | 70.26 | 70.68 | 6,807,940 | +0.60(+0.86%) |
Dec 14, 2006 | 69.59 | 70.23 | 69.41 | 70.08 | 4,504,918 | +0.26(+0.37%) |
Dec 13, 2006 | 70.77 | 70.90 | 69.66 | 69.82 | 4,741,945 | -0.55(-0.79%) |
Dec 12, 2006 | 70.15 | 70.72 | 69.94 | 70.37 | 4,670,337 | +0.41(+0.59%) |
Dec 11, 2006 | 69.95 | 70.29 | 69.76 | 69.96 | 3,035,019 | -0.27(-0.39%) |
Dec 08, 2006 | 70.19 | 70.69 | 69.77 | 70.23 | 3,588,509 | +0.09(+0.13%) |
Dec 07, 2006 | 71.14 | 71.42 | 69.94 | 70.14 | 4,856,801 | -0.64(-0.90%) |
Dec 06, 2006 | 71.38 | 71.57 | 70.72 | 70.78 | 5,409,393 | +0.08(+0.11%) |
Dec 05, 2006 | 69.81 | 70.99 | 69.48 | 70.70 | 5,627,427 | +0.90(+1.28%) |
Dec 04, 2006 | 69.78 | 70.60 | 69.68 | 69.80 | 4,482,461 | +0.02(+0.03%) |
Dec 01, 2006 | 69.20 | 70.17 | 69.08 | 69.78 | 6,614,674 | +0.79(+1.15%) |
Nov 30, 2006 | 69.43 | 69.69 | 67.87 | 68.99 | 5,309,038 | -0.28(-0.40%) |
Nov 29, 2006 | 68.76 | 69.70 | 68.52 | 69.27 | 5,681,967 | +0.74(+1.08%) |
Nov 28, 2006 | 68.69 | 69.15 | 67.83 | 68.53 | 6,353,265 | +0.44(+0.65%) |
Nov 27, 2006 | 70.13 | 70.15 | 67.75 | 68.08 | 8,062,115 | -1.87(-2.67%) |
Nov 24, 2006 | 69.55 | 70.19 | 69.47 | 69.95 | 1,557,549 | -0.26(-0.37%) |
Nov 22, 2006 | 70.99 | 71.37 | 69.96 | 70.21 | 5,750,239 | -0.78(-1.10%) |
Nov 21, 2006 | 70.01 | 71.73 | 69.80 | 70.99 | 10,929,279 | +1.54(+2.22%) |
Nov 20, 2006 | 69.39 | 69.52 | 69.06 | 69.45 | 7,149,941 | -0.31(-0.45%) |
Nov 17, 2006 | 69.39 | 69.84 | 69.02 | 69.76 | 7,377,215 | +0.63(+0.91%) |
Nov 16, 2006 | 68.51 | 69.69 | 68.18 | 69.13 | 8,940,667 | +1.27(+1.87%) |
Nov 15, 2006 | 67.33 | 68.25 | 67.29 | 67.86 | 7,508,497 | +1.04(+1.56%) |
Nov 14, 2006 | 66.77 | 67.08 | 66.05 | 66.81 | 4,444,218 | +0.04(+0.06%) |
Nov 13, 2006 | 66.78 | 67.28 | 66.46 | 66.77 | 4,312,037 | +0.05(+0.08%) |
Nov 10, 2006 | 67.33 | 67.78 | 66.58 | 66.72 | 7,053,822 | +0.40(+0.60%) |
Nov 09, 2006 | 66.82 | 67.40 | 66.27 | 66.32 | 7,889,896 | -0.26(-0.40%) |
Nov 08, 2006 | 65.65 | 66.91 | 65.09 | 66.59 | 10,904,126 | +0.47(+0.71%) |
Nov 07, 2006 | 62.91 | 66.22 | 62.81 | 66.12 | 15,203,587 | +3.41(+5.43%) |
Nov 06, 2006 | 62.32 | 63.02 | 62.32 | 62.71 | 3,956,048 | +0.40(+0.64%) |
Nov 03, 2006 | 61.93 | 62.61 | 61.86 | 62.32 | 3,473,525 | +0.60(+0.97%) |
Nov 02, 2006 | 62.39 | 62.65 | 61.65 | 61.72 | 5,190,461 | -0.67(-1.07%) |
Nov 01, 2006 | 62.35 | 62.92 | 62.12 | 62.39 | 4,081,042 | +0.16(+0.25%) |
Oct 31, 2006 | 62.81 | 62.81 | 61.80 | 62.23 | 5,061,103 | -0.28(-0.45%) |
Oct 30, 2006 | 62.53 | 63.15 | 62.35 | 62.51 | 4,799,309 | +0.37(+0.60%) |
Oct 27, 2006 | 61.69 | 62.65 | 61.19 | 62.14 | 8,829,661 | +0.47(+0.76%) |
Oct 26, 2006 | 62.92 | 62.92 | 60.60 | 61.67 | 13,630,510 | -1.34(-2.13%) |
Oct 25, 2006 | 64.36 | 64.36 | 62.81 | 63.01 | 9,078,109 | -2.13(-3.27%) |
Oct 24, 2006 | 64.75 | 65.37 | 64.46 | 65.14 | 4,896,199 | +0.62(+0.95%) |
Oct 23, 2006 | 63.69 | 64.55 | 63.51 | 64.52 | 3,616,357 | +0.83(+1.30%) |
Oct 20, 2006 | 64.60 | 64.60 | 63.66 | 63.69 | 3,871,992 | -0.52(-0.81%) |
Oct 19, 2006 | 64.47 | 64.65 | 63.72 | 64.22 | 3,112,274 | -0.26(-0.40%) |
Oct 18, 2006 | 64.30 | 65.04 | 63.86 | 64.47 | 4,871,687 | +0.35(+0.55%) |
Oct 17, 2006 | 64.25 | 64.25 | 63.51 | 64.12 | 3,744,944 | -0.29(-0.45%) |
Oct 16, 2006 | 64.20 | 64.56 | 63.62 | 64.41 | 3,173,103 | +0.21(+0.33%) |
Oct 13, 2006 | 64.87 | 64.95 | 63.76 | 64.20 | 5,139,898 | -0.97(-1.49%) |
Oct 12, 2006 | 64.05 | 65.35 | 63.98 | 65.18 | 5,299,798 | +1.56(+2.45%) |
Oct 11, 2006 | 63.86 | 63.90 | 63.03 | 63.62 | 4,181,012 | -0.38(-0.60%) |
Oct 10, 2006 | 64.29 | 64.42 | 63.74 | 64.00 | 5,139,642 | -0.41(-0.63%) |
Oct 09, 2006 | 65.21 | 65.35 | 64.26 | 64.40 | 5,713,793 | -0.80(-1.23%) |
Oct 06, 2006 | 65.16 | 65.76 | 64.79 | 65.21 | 4,683,940 | +0.05(+0.07%) |
Oct 05, 2006 | 65.43 | 65.55 | 64.72 | 65.16 | 4,733,090 | -0.27(-0.41%) |
Oct 04, 2006 | 64.29 | 65.44 | 63.91 | 65.42 | 9,281,770 | +1.70(+2.67%) |
Oct 03, 2006 | 62.32 | 63.97 | 62.32 | 63.73 | 7,574,459 | +1.41(+2.26%) |
Oct 02, 2006 | 61.83 | 62.56 | 61.44 | 62.32 | 7,349,880 | +0.87(+1.42%) |
Sep 29, 2006 | 61.95 | 62.14 | 61.40 | 61.44 | 5,186,996 | -0.34(-0.54%) |
Sep 28, 2006 | 62.00 | 62.61 | 61.75 | 61.78 | 5,710,970 | -0.10(-0.16%) |
Sep 27, 2006 | 61.69 | 62.31 | 61.69 | 61.88 | 5,503,844 | +0.32(+0.52%) |
Sep 26, 2006 | 60.90 | 61.79 | 60.29 | 61.56 | 5,450,844 | +1.01(+1.66%) |
Sep 25, 2006 | 60.55 | 61.21 | 60.29 | 60.55 | 5,931,442 | +0.36(+0.60%) |
Sep 22, 2006 | 59.38 | 60.60 | 59.02 | 60.20 | 6,008,569 | +0.89(+1.50%) |
Sep 21, 2006 | 60.04 | 60.21 | 59.03 | 59.31 | 5,692,105 | -0.06(-0.11%) |
Sep 20, 2006 | 58.84 | 59.53 | 58.84 | 59.37 | 5,137,973 | +1.03(+1.76%) |
Sep 19, 2006 | 58.72 | 58.83 | 57.78 | 58.34 | 3,018,208 | -0.26(-0.45%) |
Sep 18, 2006 | 58.77 | 58.94 | 58.29 | 58.61 | 3,089,175 | +0.16(+0.27%) |
Sep 15, 2006 | 58.88 | 59.22 | 58.23 | 58.45 | 5,355,494 | +0.00(+0.00%) |
Sep 14, 2006 | 58.50 | 58.94 | 58.17 | 58.45 | 6,712,719 | -1.02(-1.72%) |
Sep 13, 2006 | 57.94 | 59.60 | 57.94 | 59.47 | 6,270,748 | +1.61(+2.77%) |
Sep 12, 2006 | 57.50 | 57.96 | 57.36 | 57.87 | 4,253,904 | +0.34(+0.60%) |
Sep 11, 2006 | 56.21 | 57.76 | 56.21 | 57.52 | 4,536,873 | +0.79(+1.40%) |
Sep 08, 2006 | 57.12 | 57.37 | 56.24 | 56.73 | 6,360,451 | -0.05(-0.10%) |
Sep 07, 2006 | 58.01 | 58.01 | 56.70 | 56.78 | 5,483,568 | -1.22(-2.11%) |
Sep 06, 2006 | 58.72 | 58.87 | 57.82 | 58.01 | 3,904,716 | -0.72(-1.22%) |
Sep 05, 2006 | 59.03 | 59.46 | 58.48 | 58.72 | 3,433,357 | -0.05(-0.09%) |
Sep 01, 2006 | 58.44 | 59.15 | 58.02 | 58.78 | 4,203,341 | +0.41(+0.71%) |
Aug 31, 2006 | 58.25 | 58.89 | 58.25 | 58.36 | 3,923,067 | -0.09(-0.16%) |
Aug 30, 2006 | 57.66 | 58.68 | 57.38 | 58.46 | 4,941,756 | +0.97(+1.68%) |
Aug 29, 2006 | 58.90 | 59.21 | 56.81 | 57.49 | 9,221,840 | -0.73(-1.26%) |
Aug 28, 2006 | 57.69 | 58.46 | 56.92 | 58.22 | 6,089,032 | +0.62(+1.07%) |
Aug 25, 2006 | 58.63 | 58.91 | 57.31 | 57.61 | 5,908,727 | -1.02(-1.74%) |
Aug 24, 2006 | 59.88 | 60.03 | 58.44 | 58.63 | 4,245,049 | -0.87(-1.47%) |
Aug 23, 2006 | 60.00 | 60.43 | 59.28 | 59.50 | 3,200,437 | -0.46(-0.77%) |
Aug 22, 2006 | 60.00 | 60.66 | 59.42 | 59.96 | 3,378,560 | +0.25(+0.42%) |
Aug 21, 2006 | 60.48 | 60.48 | 59.62 | 59.71 | 3,256,646 | -0.77(-1.28%) |
Aug 18, 2006 | 61.31 | 61.31 | 60.13 | 60.48 | 4,397,121 | -0.76(-1.23%) |
Aug 17, 2006 | 61.43 | 61.89 | 60.69 | 61.24 | 3,712,990 | -0.19(-0.30%) |
Aug 16, 2006 | 60.16 | 61.52 | 59.89 | 61.43 | 5,366,274 | +1.75(+2.94%) |
Aug 15, 2006 | 59.22 | 59.77 | 58.98 | 59.67 | 4,512,490 | +0.93(+1.58%) |
Aug 14, 2006 | 59.73 | 60.15 | 58.56 | 58.75 | 4,840,760 | -0.44(-0.75%) |
Aug 11, 2006 | 59.39 | 59.81 | 58.96 | 59.19 | 4,201,545 | -0.19(-0.31%) |
Aug 10, 2006 | 59.85 | 59.85 | 58.50 | 59.38 | 7,198,322 | -0.75(-1.24%) |
Aug 09, 2006 | 60.98 | 61.58 | 59.78 | 60.13 | 5,358,445 | -0.77(-1.27%) |
Aug 08, 2006 | 61.99 | 62.99 | 60.66 | 60.90 | 7,284,817 | -1.25(-2.01%) |
Aug 07, 2006 | 61.64 | 62.30 | 61.26 | 62.14 | 4,145,721 | +0.20(+0.33%) |
Aug 04, 2006 | 62.46 | 62.88 | 61.68 | 61.94 | 4,617,849 | +0.07(+0.11%) |
Aug 03, 2006 | 60.69 | 62.25 | 60.33 | 61.87 | 4,724,107 | +0.61(+0.99%) |
Aug 02, 2006 | 61.33 | 62.07 | 61.09 | 61.26 | 4,856,673 | +0.35(+0.58%) |
Aug 01, 2006 | 60.33 | 61.00 | 59.63 | 60.91 | 5,783,990 | +0.58(+0.97%) |
Jul 31, 2006 | 61.14 | 61.19 | 60.23 | 60.33 | 7,082,953 | -1.16(-1.89%) |
Jul 28, 2006 | 61.87 | 62.42 | 61.33 | 61.49 | 5,540,162 | +0.16(+0.25%) |
Jul 27, 2006 | 62.34 | 62.57 | 60.90 | 61.33 | 6,675,888 | -0.93(-1.49%) |
Jul 26, 2006 | 64.04 | 64.18 | 62.03 | 62.26 | 8,514,224 | -3.00(-4.60%) |
Jul 25, 2006 | 62.92 | 65.50 | 62.88 | 65.26 | 5,848,540 | +1.80(+2.84%) |
Jul 24, 2006 | 61.62 | 63.59 | 61.89 | 63.46 | 5,163,511 | +1.84(+2.98%) |
Jul 21, 2006 | 62.88 | 62.88 | 61.22 | 61.62 | 5,174,548 | -1.25(-2.00%) |
Jul 20, 2006 | 64.60 | 64.68 | 62.82 | 62.88 | 5,911,807 | -1.25(-1.94%) |
Jul 19, 2006 | 61.81 | 64.34 | 61.06 | 64.12 | 6,500,845 | +2.43(+3.94%) |
Jul 18, 2006 | 61.95 | 62.54 | 60.76 | 61.69 | 5,527,714 | +0.17(+0.28%) |
Jul 17, 2006 | 60.87 | 62.16 | 60.62 | 61.52 | 5,794,898 | +1.32(+2.20%) |
Jul 14, 2006 | 62.02 | 62.03 | 59.92 | 60.20 | 6,976,053 | -1.82(-2.94%) |
Jul 13, 2006 | 62.88 | 63.15 | 61.93 | 62.02 | 4,632,607 | -1.04(-1.64%) |
Jul 12, 2006 | 63.47 | 63.86 | 62.63 | 63.06 | 3,412,055 | -0.55(-0.87%) |
Jul 11, 2006 | 62.42 | 63.75 | 61.45 | 63.61 | 4,904,797 | +1.00(+1.59%) |
Jul 10, 2006 | 62.36 | 63.31 | 62.36 | 62.61 | 3,421,038 | +0.28(+0.45%) |
Jul 07, 2006 | 62.65 | 63.34 | 61.97 | 62.33 | 3,319,400 | -0.64(-1.01%) |
Jul 06, 2006 | 62.55 | 63.10 | 62.34 | 62.97 | 4,101,318 | +0.50(+0.80%) |
Jul 05, 2006 | 63.34 | 63.34 | 61.76 | 62.47 | 7,267,107 | -0.88(-1.39%) |
Jul 03, 2006 | 63.39 | 63.64 | 63.07 | 63.35 | 2,090,891 | -0.48(-0.74%) |
Jun 30, 2006 | 64.67 | 64.68 | 63.56 | 63.83 | 5,737,406 | -0.85(-1.31%) |
Jun 29, 2006 | 64.40 | 65.07 | 63.34 | 64.68 | 6,716,184 | +0.28(+0.44%) |
Jun 28, 2006 | 63.85 | 64.44 | 62.99 | 64.40 | 4,070,134 | +0.55(+0.87%) |
Jun 27, 2006 | 65.34 | 65.61 | 63.71 | 63.84 | 4,124,803 | -1.53(-2.34%) |
Jun 26, 2006 | 65.05 | 65.67 | 64.52 | 65.37 | 2,471,263 | +0.39(+0.60%) |
Jun 23, 2006 | 65.50 | 65.83 | 64.80 | 64.98 | 3,934,745 | -0.52(-0.80%) |
Jun 22, 2006 | 66.66 | 66.77 | 65.36 | 65.50 | 4,660,199 | -1.39(-2.08%) |
Jun 21, 2006 | 66.16 | 67.08 | 66.16 | 66.90 | 4,606,556 | +0.78(+1.18%) |
Jun 20, 2006 | 66.43 | 66.61 | 65.49 | 66.12 | 3,985,564 | +0.07(+0.11%) |
Jun 19, 2006 | 66.74 | 67.19 | 65.70 | 66.05 | 5,572,244 | -0.61(-0.91%) |
Jun 16, 2006 | 66.31 | 66.90 | 66.04 | 66.66 | 7,725,376 | +0.57(+0.86%) |
Jun 15, 2006 | 64.10 | 66.34 | 63.91 | 66.09 | 10,338,316 | +2.18(+3.41%) |
Jun 14, 2006 | 61.72 | 63.91 | 61.72 | 63.91 | 12,650,064 | +3.92(+6.53%) |
Jun 13, 2006 | 60.60 | 60.69 | 59.53 | 59.99 | 6,653,430 | -0.70(-1.16%) |
Jun 12, 2006 | 62.81 | 62.92 | 60.37 | 60.69 | 6,730,172 | -2.04(-3.25%) |
Jun 09, 2006 | 63.86 | 63.89 | 62.34 | 62.73 | 5,040,571 | -0.54(-0.85%) |
Jun 08, 2006 | 63.48 | 63.77 | 61.57 | 63.27 | 9,703,208 | -0.21(-0.33%) |
Jun 07, 2006 | 62.99 | 63.84 | 62.56 | 63.48 | 6,434,755 | +0.63(+1.00%) |
Jun 06, 2006 | 63.90 | 64.16 | 61.93 | 62.85 | 8,116,528 | -1.15(-1.80%) |
Jun 05, 2006 | 65.29 | 65.43 | 63.94 | 64.00 | 4,391,217 | -1.30(-1.99%) |
Jun 02, 2006 | 65.46 | 65.91 | 64.81 | 65.30 | 4,145,464 | +0.12(+0.19%) |
Jun 01, 2006 | 65.14 | 65.24 | 64.33 | 65.18 | 3,046,056 | +0.30(+0.47%) |
May 31, 2006 | 63.28 | 65.02 | 63.28 | 64.87 | 5,079,583 | +0.87(+1.36%) |
May 30, 2006 | 65.07 | 65.07 | 63.56 | 64.00 | 5,050,837 | -1.07(-1.64%) |
May 26, 2006 | 65.14 | 65.31 | 64.72 | 65.07 | 3,021,673 | +0.40(+0.61%) |
May 25, 2006 | 64.52 | 65.30 | 64.12 | 64.67 | 4,229,393 | +0.48(+0.74%) |
May 24, 2006 | 66.21 | 66.35 | 63.61 | 64.19 | 8,638,705 | -2.16(-3.25%) |
May 23, 2006 | 67.05 | 67.56 | 66.35 | 66.35 | 5,189,691 | -0.44(-0.65%) |
May 22, 2006 | 65.81 | 67.04 | 65.47 | 66.79 | 5,819,922 | +0.86(+1.30%) |
May 19, 2006 | 64.68 | 66.47 | 63.94 | 65.93 | 7,064,345 | +1.46(+2.27%) |
May 18, 2006 | 65.65 | 66.11 | 64.36 | 64.47 | 4,641,591 | -0.81(-1.24%) |
May 17, 2006 | 67.33 | 67.33 | 64.89 | 65.28 | 6,759,174 | -2.05(-3.04%) |
May 16, 2006 | 66.93 | 67.78 | 66.51 | 67.33 | 3,923,067 | +0.42(+0.63%) |
May 15, 2006 | 66.83 | 67.38 | 65.90 | 66.91 | 5,352,157 | -0.90(-1.32%) |
May 12, 2006 | 68.74 | 69.36 | 67.75 | 67.80 | 3,762,911 | -0.94(-1.36%) |
May 11, 2006 | 69.70 | 69.78 | 68.49 | 68.74 | 3,404,226 | -0.57(-0.82%) |
May 10, 2006 | 68.57 | 69.80 | 68.30 | 69.31 | 4,856,544 | +0.74(+1.08%) |
May 09, 2006 | 68.27 | 68.57 | 67.87 | 68.57 | 2,864,211 | +0.31(+0.46%) |
May 08, 2006 | 68.95 | 69.59 | 68.07 | 68.25 | 4,279,570 | -0.69(-0.99%) |
May 05, 2006 | 68.16 | 69.00 | 68.03 | 68.94 | 4,297,921 | +1.43(+2.11%) |
May 04, 2006 | 66.93 | 67.91 | 66.87 | 67.51 | 4,260,192 | +0.60(+0.90%) |
May 03, 2006 | 66.55 | 67.04 | 66.41 | 66.91 | 3,902,278 | +0.42(+0.63%) |
May 02, 2006 | 65.66 | 66.87 | 65.35 | 66.49 | 3,865,703 | +1.15(+1.75%) |
May 01, 2006 | 65.03 | 65.55 | 64.54 | 65.35 | 5,041,084 | +0.32(+0.49%) |
Apr 28, 2006 | 65.67 | 65.97 | 64.68 | 65.03 | 4,947,916 | -0.51(-0.77%) |
Apr 27, 2006 | 65.88 | 66.00 | 64.75 | 65.53 | 5,013,236 | -0.63(-0.95%) |
Apr 26, 2006 | 65.58 | 67.09 | 64.83 | 66.17 | 7,944,693 | -0.22(-0.33%) |
Apr 25, 2006 | 67.29 | 67.39 | 66.16 | 66.38 | 5,966,604 | -0.71(-1.06%) |
Apr 24, 2006 | 67.53 | 67.99 | 67.09 | 67.09 | 4,646,595 | -0.28(-0.42%) |
Apr 21, 2006 | 67.17 | 67.47 | 66.91 | 67.37 | 5,393,480 | +0.75(+1.12%) |
Apr 20, 2006 | 66.01 | 67.22 | 66.01 | 66.62 | 5,705,452 | +0.42(+0.64%) |
Apr 19, 2006 | 65.26 | 66.23 | 65.22 | 66.20 | 4,311,781 | +1.29(+1.99%) |
Apr 18, 2006 | 64.22 | 64.97 | 63.80 | 64.91 | 5,569,293 | +0.74(+1.15%) |
Apr 17, 2006 | 64.83 | 65.45 | 63.86 | 64.17 | 4,258,010 | -0.45(-0.70%) |
Apr 13, 2006 | 64.84 | 65.22 | 64.53 | 64.62 | 4,145,978 | -0.22(-0.34%) |
Apr 12, 2006 | 62.78 | 65.64 | 63.20 | 64.84 | 8,366,002 | +2.06(+3.28%) |
Apr 11, 2006 | 62.83 | 62.89 | 62.11 | 62.78 | 3,526,526 | -0.17(-0.27%) |
Apr 10, 2006 | 62.04 | 63.06 | 62.04 | 62.95 | 3,604,294 | +0.95(+1.53%) |
Apr 07, 2006 | 62.33 | 62.63 | 61.34 | 62.00 | 3,477,632 | -0.19(-0.31%) |
Apr 06, 2006 | 61.73 | 62.44 | 61.73 | 62.20 | 3,735,319 | +0.55(+0.90%) |
Apr 05, 2006 | 61.44 | 61.71 | 60.64 | 61.65 | 3,960,026 | +0.40(+0.65%) |
Apr 04, 2006 | 60.67 | 61.44 | 60.39 | 61.25 | 3,334,671 | +0.46(+0.76%) |