Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 68.51 | 68.91 | 68.26 | 68.33 | 5,711,908 | -0.24(-0.35%) |
May 30, 2007 | 68.48 | 68.76 | 68.06 | 68.57 | 5,645,311 | +0.09(+0.13%) |
May 29, 2007 | 68.66 | 69.00 | 68.33 | 68.48 | 5,001,889 | -0.34(-0.49%) |
May 25, 2007 | 68.45 | 69.00 | 68.38 | 68.82 | 4,080,800 | +0.37(+0.54%) |
May 24, 2007 | 68.74 | 69.06 | 68.37 | 68.45 | 6,077,800 | -0.24(-0.35%) |
May 23, 2007 | 68.75 | 68.92 | 68.54 | 68.69 | 4,412,039 | +0.02(+0.03%) |
May 22, 2007 | 68.83 | 69.00 | 68.37 | 68.67 | 5,804,400 | -0.36(-0.52%) |
May 21, 2007 | 68.50 | 69.41 | 68.39 | 69.03 | 7,068,250 | -0.45(-0.65%) |
May 18, 2007 | 68.77 | 69.64 | 68.69 | 69.48 | 8,369,071 | +0.99(+1.45%) |
May 17, 2007 | 68.64 | 68.71 | 68.13 | 68.49 | 5,727,448 | -0.15(-0.22%) |
May 16, 2007 | 67.45 | 68.80 | 67.27 | 68.64 | 8,944,800 | +1.19(+1.76%) |
May 15, 2007 | 67.04 | 67.59 | 66.90 | 67.45 | 6,784,700 | +0.66(+0.99%) |
May 14, 2007 | 66.71 | 67.00 | 66.45 | 66.79 | 4,923,002 | -0.01(-0.01%) |
May 11, 2007 | 66.35 | 66.85 | 66.19 | 66.80 | 3,675,000 | +0.45(+0.68%) |
May 10, 2007 | 67.17 | 67.17 | 66.32 | 66.35 | 4,311,502 | -0.82(-1.22%) |
May 09, 2007 | 67.15 | 67.49 | 67.04 | 67.17 | 3,391,087 | +0.02(+0.03%) |
May 08, 2007 | 67.20 | 67.60 | 67.10 | 67.15 | 3,268,550 | -0.33(-0.49%) |
May 07, 2007 | 67.54 | 67.69 | 67.30 | 67.48 | 2,397,990 | +0.06(+0.09%) |
May 04, 2007 | 67.43 | 67.60 | 67.22 | 67.42 | 3,246,300 | +0.11(+0.16%) |
May 03, 2007 | 67.08 | 67.72 | 67.05 | 67.31 | 5,205,151 | +0.29(+0.43%) |
May 02, 2007 | 66.80 | 67.10 | 66.51 | 67.02 | 5,458,582 | +0.62(+0.93%) |
May 01, 2007 | 66.15 | 66.51 | 65.97 | 66.40 | 4,108,346 | +0.31(+0.47%) |
Apr 30, 2007 | 66.19 | 66.72 | 66.07 | 66.09 | 5,503,484 | -0.20(-0.30%) |
Apr 27, 2007 | 65.85 | 66.57 | 65.78 | 66.29 | 4,524,619 | -0.12(-0.18%) |
Apr 26, 2007 | 67.40 | 67.40 | 66.31 | 66.41 | 6,385,551 | -0.57(-0.85%) |
Apr 25, 2007 | 66.77 | 67.24 | 66.30 | 66.98 | 5,913,670 | +0.57(+0.86%) |
Apr 24, 2007 | 66.56 | 66.86 | 66.13 | 66.41 | 4,584,740 | -0.18(-0.27%) |
Apr 23, 2007 | 66.56 | 66.96 | 66.55 | 66.59 | 4,419,695 | -0.06(-0.09%) |
Apr 20, 2007 | 66.25 | 66.82 | 66.25 | 66.65 | 8,037,075 | +0.62(+0.94%) |
Apr 19, 2007 | 65.89 | 66.03 | 65.55 | 66.03 | 5,284,171 | +0.11(+0.17%) |
Apr 18, 2007 | 65.55 | 65.98 | 65.52 | 65.92 | 5,901,256 | +0.12(+0.18%) |
Apr 17, 2007 | 64.68 | 66.01 | 64.44 | 65.80 | 12,026,572 | +1.24(+1.92%) |
Apr 16, 2007 | 64.40 | 64.69 | 64.31 | 64.56 | 6,314,061 | +0.16(+0.25%) |
Apr 13, 2007 | 64.40 | 64.59 | 64.00 | 64.40 | 4,947,403 | +0.24(+0.37%) |
Apr 12, 2007 | 63.90 | 64.31 | 63.65 | 64.16 | 8,138,243 | +0.95(+1.50%) |
Apr 11, 2007 | 63.24 | 63.42 | 63.00 | 63.21 | 5,401,020 | -0.20(-0.32%) |
Apr 10, 2007 | 62.95 | 63.46 | 62.87 | 63.41 | 6,447,018 | +0.42(+0.67%) |
Apr 09, 2007 | 63.60 | 63.75 | 62.96 | 62.99 | 6,847,400 | -0.69(-1.08%) |
Apr 05, 2007 | 63.73 | 63.83 | 63.43 | 63.68 | 4,372,600 | -0.05(-0.08%) |
Apr 04, 2007 | 63.45 | 63.84 | 63.34 | 63.73 | 5,054,137 | +0.33(+0.52%) |
Apr 03, 2007 | 63.70 | 63.80 | 63.27 | 63.40 | 5,588,600 | +0.01(+0.02%) |
Apr 02, 2007 | 63.15 | 63.70 | 63.12 | 63.39 | 4,595,946 | -0.17(-0.27%) |
Mar 30, 2007 | 63.94 | 64.00 | 62.90 | 63.56 | 5,079,200 | -0.03(-0.05%) |
Mar 29, 2007 | 62.97 | 63.67 | 62.57 | 63.59 | 4,953,154 | +0.70(+1.11%) |
Mar 28, 2007 | 62.75 | 63.33 | 62.67 | 62.89 | 7,390,076 | -0.06(-0.10%) |
Mar 27, 2007 | 63.50 | 63.50 | 62.87 | 62.95 | 6,602,400 | -0.94(-1.47%) |
Mar 26, 2007 | 64.02 | 64.04 | 63.32 | 63.89 | 5,320,700 | -0.20(-0.31%) |
Mar 23, 2007 | 63.85 | 64.16 | 63.76 | 64.09 | 3,149,424 | -0.02(-0.03%) |
Mar 22, 2007 | 63.77 | 64.33 | 63.50 | 64.11 | 4,558,500 | -0.07(-0.11%) |
Mar 21, 2007 | 63.22 | 64.30 | 63.18 | 64.18 | 4,800,121 | +0.78(+1.23%) |
Mar 20, 2007 | 62.69 | 63.51 | 62.66 | 63.40 | 4,345,300 | +0.56(+0.89%) |
Mar 19, 2007 | 62.81 | 63.20 | 62.75 | 62.84 | 5,506,100 | +0.27(+0.43%) |
Mar 16, 2007 | 63.77 | 63.77 | 62.28 | 62.57 | 6,687,700 | -0.42(-0.67%) |
Mar 15, 2007 | 62.69 | 63.44 | 62.61 | 62.99 | 6,198,115 | +0.30(+0.48%) |
Mar 14, 2007 | 63.17 | 63.00 | 61.89 | 62.69 | 5,619,900 | +0.53(+0.85%) |
Mar 13, 2007 | 63.17 | 63.70 | 62.01 | 62.16 | 6,438,100 | -1.01(-1.60%) |
Mar 12, 2007 | 62.89 | 63.32 | 62.70 | 63.17 | 3,652,200 | +0.29(+0.46%) |
Mar 09, 2007 | 63.15 | 63.15 | 62.62 | 62.88 | 6,075,300 | -0.17(-0.27%) |
Mar 08, 2007 | 63.00 | 63.24 | 62.57 | 63.05 | 5,168,600 | +0.30(+0.48%) |
Mar 07, 2007 | 63.10 | 63.17 | 62.61 | 62.75 | 4,346,500 | -0.51(-0.81%) |
Mar 06, 2007 | 62.96 | 63.32 | 62.89 | 63.26 | 5,540,071 | +0.49(+0.78%) |
Mar 05, 2007 | 62.93 | 63.20 | 62.76 | 62.77 | 6,918,200 | -0.16(-0.25%) |
Mar 02, 2007 | 63.41 | 63.66 | 62.84 | 62.93 | 6,344,400 | -0.50(-0.79%) |
Mar 01, 2007 | 63.15 | 63.72 | 62.50 | 63.43 | 8,967,338 | +0.28(+0.44%) |
Feb 28, 2007 | 62.57 | 63.46 | 62.51 | 63.15 | 7,139,700 | +0.39(+0.62%) |
Feb 27, 2007 | 64.39 | 65.00 | 62.50 | 62.76 | 8,262,100 | -1.73(-2.68%) |
Feb 26, 2007 | 64.85 | 64.91 | 64.38 | 64.49 | 4,021,591 | -0.09(-0.14%) |
Feb 23, 2007 | 64.43 | 64.68 | 64.23 | 64.58 | 3,385,000 | -0.08(-0.12%) |
Feb 22, 2007 | 64.91 | 65.00 | 64.23 | 64.66 | 5,618,700 | -0.36(-0.55%) |
Feb 21, 2007 | 64.41 | 65.21 | 64.40 | 65.02 | 5,729,900 | +0.39(+0.60%) |
Feb 20, 2007 | 64.42 | 64.76 | 64.25 | 64.63 | 3,796,600 | +0.01(+0.02%) |
Feb 16, 2007 | 64.27 | 64.95 | 64.13 | 64.62 | 6,386,500 | +0.54(+0.84%) |
Feb 15, 2007 | 63.26 | 64.52 | 63.25 | 64.08 | 4,701,500 | +0.73(+1.15%) |
Feb 14, 2007 | 63.80 | 63.96 | 63.35 | 63.35 | 6,885,860 | -0.46(-0.72%) |
Feb 13, 2007 | 63.79 | 64.14 | 63.41 | 63.81 | 4,969,502 | +0.09(+0.14%) |
Feb 12, 2007 | 63.99 | 64.00 | 63.56 | 63.72 | 4,961,156 | -0.19(-0.30%) |
Feb 09, 2007 | 63.72 | 64.15 | 62.56 | 63.91 | 7,276,500 | +0.60(+0.95%) |
Feb 08, 2007 | 63.25 | 64.11 | 62.80 | 63.31 | 13,901,100 | -1.19(-1.84%) |
Feb 07, 2007 | 64.40 | 64.70 | 64.22 | 64.50 | 4,323,100 | +0.11(+0.17%) |
Feb 06, 2007 | 64.84 | 64.94 | 64.36 | 64.39 | 4,129,800 | -0.44(-0.68%) |
Feb 05, 2007 | 65.00 | 65.00 | 64.44 | 64.83 | 3,646,800 | -0.21(-0.32%) |
Feb 02, 2007 | 64.65 | 65.30 | 64.64 | 65.04 | 3,097,800 | -0.34(-0.52%) |
Feb 01, 2007 | 65.00 | 65.39 | 64.68 | 65.38 | 4,382,800 | +0.14(+0.21%) |
Jan 31, 2007 | 65.10 | 65.36 | 64.88 | 65.24 | 4,277,000 | +0.15(+0.23%) |
Jan 30, 2007 | 64.68 | 65.21 | 64.40 | 65.09 | 5,131,600 | +0.49(+0.76%) |
Jan 29, 2007 | 64.45 | 64.85 | 64.40 | 64.60 | 4,451,200 | +0.15(+0.23%) |
Jan 26, 2007 | 64.45 | 64.81 | 64.40 | 64.45 | 8,566,800 | +0.03(+0.05%) |
Jan 25, 2007 | 65.07 | 65.07 | 64.33 | 64.42 | 3,750,500 | -0.78(-1.20%) |
Jan 24, 2007 | 64.74 | 65.20 | 64.50 | 65.20 | 3,586,600 | +0.36(+0.56%) |
Jan 23, 2007 | 64.71 | 65.11 | 64.65 | 64.84 | 3,860,200 | +0.03(+0.05%) |
Jan 22, 2007 | 64.63 | 65.13 | 64.54 | 64.81 | 5,546,700 | -0.01(-0.02%) |
Jan 19, 2007 | 65.01 | 65.01 | 64.67 | 64.82 | 5,333,700 | -0.10(-0.15%) |
Jan 18, 2007 | 64.41 | 65.54 | 64.22 | 64.92 | 4,144,400 | -0.08(-0.12%) |
Jan 17, 2007 | 64.67 | 65.00 | 64.56 | 65.00 | 4,494,400 | +0.15(+0.23%) |
Jan 16, 2007 | 64.50 | 64.99 | 64.50 | 64.85 | 3,517,700 | +0.15(+0.23%) |
Jan 12, 2007 | 64.78 | 65.25 | 64.59 | 64.70 | 4,982,100 | -0.25(-0.38%) |
Jan 11, 2007 | 64.20 | 65.06 | 64.20 | 64.95 | 6,909,300 | +0.80(+1.25%) |
Jan 10, 2007 | 63.00 | 64.29 | 62.29 | 64.15 | 6,427,100 | +0.80(+1.26%) |
Jan 09, 2007 | 63.05 | 63.47 | 63.01 | 63.35 | 4,916,500 | +0.26(+0.41%) |
Jan 08, 2007 | 63.00 | 63.27 | 62.86 | 63.09 | 6,122,700 | +0.14(+0.22%) |
Jan 05, 2007 | 62.70 | 63.22 | 62.70 | 62.95 | 4,542,400 | -0.20(-0.32%) |
Jan 04, 2007 | 62.70 | 63.25 | 62.50 | 63.15 | 5,414,300 | +0.43(+0.69%) |
Jan 03, 2007 | 62.70 | 63.35 | 62.45 | 62.72 | 6,161,700 | +0.17(+0.27%) |
Dec 29, 2006 | 63.10 | 63.40 | 62.55 | 62.55 | 2,857,700 | -0.70(-1.11%) |
Dec 28, 2006 | 62.95 | 63.36 | 62.76 | 63.25 | 2,489,500 | +0.36(+0.57%) |
Dec 27, 2006 | 63.07 | 63.15 | 62.59 | 62.89 | 2,338,000 | +0.05(+0.08%) |
Dec 26, 2006 | 62.93 | 63.24 | 62.57 | 62.84 | 2,693,700 | -0.26(-0.41%) |
Dec 22, 2006 | 63.00 | 63.73 | 62.95 | 63.10 | 3,017,300 | -0.29(-0.46%) |
Dec 21, 2006 | 63.38 | 63.50 | 63.04 | 63.39 | 3,073,700 | +0.09(+0.14%) |
Dec 20, 2006 | 63.32 | 63.51 | 63.09 | 63.30 | 3,539,600 | +0.02(+0.03%) |
Dec 19, 2006 | 62.80 | 63.54 | 62.75 | 63.28 | 4,259,900 | +0.21(+0.33%) |
Dec 18, 2006 | 63.11 | 63.34 | 62.65 | 63.07 | 3,102,600 | +0.20(+0.32%) |
Dec 15, 2006 | 62.47 | 63.35 | 62.05 | 62.87 | 6,545,700 | +0.37(+0.59%) |
Dec 14, 2006 | 62.59 | 62.86 | 62.39 | 62.50 | 4,092,700 | -0.26(-0.41%) |
Dec 13, 2006 | 63.09 | 63.31 | 62.49 | 62.76 | 3,838,600 | -0.09(-0.14%) |
Dec 12, 2006 | 62.86 | 63.10 | 62.40 | 62.85 | 4,339,200 | +0.09(+0.14%) |
Dec 11, 2006 | 63.21 | 63.38 | 62.52 | 62.76 | 3,828,700 | -0.51(-0.81%) |
Dec 08, 2006 | 63.00 | 63.77 | 63.00 | 63.27 | 3,011,900 | -0.15(-0.24%) |
Dec 07, 2006 | 63.65 | 63.91 | 63.23 | 63.42 | 3,652,400 | -0.29(-0.46%) |
Dec 06, 2006 | 64.00 | 64.00 | 63.40 | 63.71 | 4,691,800 | -0.46(-0.72%) |
Dec 05, 2006 | 62.90 | 64.17 | 62.90 | 64.17 | 6,823,500 | +1.29(+2.05%) |
Dec 04, 2006 | 62.18 | 63.17 | 62.08 | 62.88 | 5,807,200 | +0.92(+1.48%) |
Dec 01, 2006 | 61.66 | 62.11 | 61.46 | 61.96 | 5,289,500 | -0.01(-0.02%) |
Nov 30, 2006 | 62.40 | 62.50 | 61.90 | 61.97 | 5,155,300 | -0.50(-0.80%) |
Nov 29, 2006 | 61.82 | 62.52 | 61.65 | 62.47 | 4,107,600 | +0.65(+1.05%) |
Nov 28, 2006 | 61.35 | 61.92 | 61.21 | 61.82 | 5,873,200 | +0.32(+0.52%) |
Nov 27, 2006 | 62.05 | 62.27 | 61.42 | 61.50 | 4,767,200 | -0.84(-1.35%) |
Nov 24, 2006 | 62.04 | 62.73 | 62.00 | 62.34 | 2,142,800 | -0.20(-0.32%) |
Nov 22, 2006 | 62.48 | 62.72 | 62.30 | 62.54 | 3,593,000 | -0.02(-0.03%) |
Nov 21, 2006 | 62.43 | 62.90 | 62.40 | 62.56 | 5,658,500 | +0.06(+0.10%) |
Nov 20, 2006 | 62.18 | 62.74 | 62.03 | 62.50 | 4,566,300 | +0.22(+0.35%) |
Nov 17, 2006 | 61.80 | 62.38 | 61.78 | 62.28 | 5,036,800 | +0.48(+0.78%) |
Nov 16, 2006 | 61.50 | 62.11 | 61.44 | 61.80 | 6,659,300 | +0.56(+0.91%) |
Nov 15, 2006 | 61.85 | 61.97 | 61.15 | 61.24 | 7,576,900 | -0.70(-1.13%) |
Nov 14, 2006 | 61.33 | 62.08 | 61.28 | 61.94 | 7,792,800 | +0.53(+0.86%) |
Nov 13, 2006 | 62.44 | 62.44 | 61.16 | 61.41 | 8,574,600 | -1.14(-1.82%) |
Nov 10, 2006 | 62.61 | 62.80 | 62.47 | 62.55 | 2,909,100 | -0.14(-0.22%) |
Nov 09, 2006 | 63.40 | 63.50 | 62.54 | 62.69 | 5,012,800 | -0.84(-1.32%) |
Nov 08, 2006 | 63.31 | 63.75 | 63.25 | 63.53 | 3,463,600 | +0.13(+0.21%) |
Nov 07, 2006 | 63.26 | 63.54 | 63.09 | 63.40 | 4,406,600 | +0.12(+0.19%) |
Nov 06, 2006 | 63.38 | 63.38 | 63.05 | 63.28 | 3,361,600 | +0.04(+0.06%) |
Nov 03, 2006 | 63.10 | 63.42 | 62.96 | 63.24 | 3,087,500 | +0.03(+0.05%) |
Nov 02, 2006 | 63.20 | 63.47 | 63.05 | 63.21 | 3,839,700 | -0.14(-0.22%) |
Nov 01, 2006 | 63.37 | 63.65 | 63.28 | 63.35 | 3,567,000 | -0.09(-0.14%) |
Oct 31, 2006 | 63.71 | 63.74 | 63.06 | 63.44 | 3,627,500 | -0.09(-0.14%) |
Oct 30, 2006 | 63.64 | 63.80 | 63.33 | 63.53 | 2,534,900 | -0.01(-0.02%) |
Oct 27, 2006 | 63.62 | 63.76 | 63.38 | 63.54 | 2,975,500 | -0.28(-0.44%) |
Oct 26, 2006 | 63.46 | 63.98 | 63.40 | 63.82 | 4,582,500 | +0.18(+0.28%) |
Oct 25, 2006 | 63.30 | 63.90 | 62.94 | 63.64 | 6,068,000 | +0.44(+0.70%) |
Oct 24, 2006 | 62.95 | 63.48 | 62.70 | 63.20 | 8,868,900 | +0.02(+0.03%) |
Oct 23, 2006 | 62.69 | 63.60 | 62.62 | 63.18 | 4,842,700 | +0.37(+0.59%) |
Oct 20, 2006 | 62.97 | 63.19 | 62.42 | 62.81 | 4,814,000 | -0.01(-0.02%) |
Oct 19, 2006 | 63.02 | 63.25 | 62.47 | 62.82 | 3,842,000 | -0.37(-0.59%) |
Oct 18, 2006 | 62.65 | 63.25 | 62.36 | 63.19 | 6,167,200 | +0.82(+1.31%) |
Oct 17, 2006 | 62.43 | 62.75 | 62.24 | 62.37 | 3,829,400 | -0.31(-0.49%) |
Oct 16, 2006 | 62.27 | 62.82 | 62.26 | 62.68 | 3,871,600 | +0.23(+0.37%) |
Oct 13, 2006 | 62.55 | 62.63 | 61.95 | 62.45 | 6,574,000 | -0.40(-0.64%) |
Oct 12, 2006 | 63.50 | 63.50 | 62.16 | 62.85 | 10,942,300 | -1.01(-1.58%) |
Oct 11, 2006 | 62.62 | 64.13 | 62.62 | 63.86 | 6,152,700 | +0.45(+0.71%) |
Oct 10, 2006 | 63.72 | 63.84 | 63.14 | 63.41 | 5,210,800 | -0.31(-0.49%) |
Oct 09, 2006 | 64.30 | 64.50 | 63.47 | 63.72 | 4,414,500 | -0.70(-1.09%) |
Oct 06, 2006 | 64.56 | 64.78 | 64.17 | 64.42 | 4,038,900 | -0.36(-0.56%) |
Oct 05, 2006 | 64.60 | 64.90 | 64.10 | 64.78 | 3,999,600 | -0.13(-0.20%) |
Oct 04, 2006 | 64.81 | 65.20 | 64.45 | 64.91 | 3,626,200 | +0.25(+0.39%) |
Oct 03, 2006 | 64.25 | 65.04 | 64.05 | 64.66 | 5,275,700 | +0.33(+0.51%) |
Oct 02, 2006 | 65.19 | 65.30 | 64.17 | 64.33 | 4,931,000 | -0.93(-1.43%) |
Sep 29, 2006 | 65.05 | 65.42 | 65.05 | 65.26 | 3,031,200 | -0.04(-0.06%) |
Sep 28, 2006 | 65.77 | 65.87 | 65.20 | 65.30 | 3,405,500 | -0.61(-0.93%) |
Sep 27, 2006 | 65.43 | 65.99 | 65.16 | 65.91 | 4,217,300 | +0.48(+0.73%) |
Sep 26, 2006 | 65.32 | 65.49 | 65.04 | 65.43 | 3,804,800 | +0.36(+0.55%) |
Sep 25, 2006 | 64.64 | 65.42 | 64.43 | 65.07 | 5,095,100 | +0.79(+1.23%) |
Sep 22, 2006 | 64.48 | 64.59 | 64.05 | 64.28 | 3,657,400 | -0.33(-0.51%) |
Sep 21, 2006 | 65.12 | 65.44 | 64.41 | 64.61 | 3,634,900 | -0.51(-0.78%) |
Sep 20, 2006 | 65.03 | 65.39 | 64.76 | 65.12 | 3,859,300 | +0.35(+0.54%) |
Sep 19, 2006 | 64.47 | 64.87 | 64.25 | 64.77 | 2,760,800 | +0.29(+0.45%) |
Sep 18, 2006 | 65.34 | 65.47 | 64.34 | 64.48 | 4,116,900 | -0.55(-0.85%) |
Sep 15, 2006 | 64.70 | 65.12 | 64.65 | 65.03 | 5,788,000 | +0.48(+0.74%) |
Sep 14, 2006 | 64.64 | 64.87 | 64.50 | 64.55 | 3,392,300 | -0.09(-0.14%) |
Sep 13, 2006 | 64.75 | 64.85 | 64.42 | 64.64 | 6,456,300 | -0.56(-0.86%) |
Sep 12, 2006 | 64.94 | 65.20 | 64.49 | 65.20 | 3,480,700 | +0.48(+0.74%) |
Sep 11, 2006 | 64.47 | 64.88 | 64.37 | 64.72 | 2,529,000 | -0.01(-0.02%) |
Sep 08, 2006 | 65.03 | 65.03 | 64.30 | 64.73 | 3,109,500 | +0.51(+0.79%) |
Sep 07, 2006 | 64.31 | 64.63 | 64.10 | 64.22 | 3,953,700 | -0.71(-1.09%) |
Sep 06, 2006 | 64.93 | 65.10 | 64.78 | 64.93 | 2,888,400 | -0.27(-0.41%) |
Sep 05, 2006 | 65.20 | 65.41 | 65.18 | 65.20 | 2,634,600 | -0.21(-0.32%) |
Sep 01, 2006 | 65.72 | 65.75 | 65.19 | 65.41 | 2,725,600 | +0.13(+0.20%) |
Aug 31, 2006 | 65.40 | 65.73 | 65.27 | 65.28 | 2,498,000 | -0.36(-0.55%) |
Aug 30, 2006 | 65.49 | 65.99 | 65.45 | 65.64 | 4,616,000 | -0.17(-0.26%) |
Aug 29, 2006 | 64.86 | 65.90 | 64.86 | 65.81 | 6,725,800 | +0.81(+1.25%) |
Aug 28, 2006 | 63.87 | 65.07 | 63.87 | 65.00 | 4,664,800 | +0.82(+1.28%) |
Aug 25, 2006 | 64.00 | 64.38 | 63.73 | 64.18 | 2,673,300 | +0.04(+0.06%) |
Aug 24, 2006 | 64.00 | 64.56 | 63.85 | 64.14 | 4,266,400 | +0.07(+0.11%) |
Aug 23, 2006 | 63.45 | 64.14 | 63.31 | 64.07 | 3,815,500 | +0.33(+0.52%) |
Aug 22, 2006 | 63.24 | 63.83 | 63.20 | 63.74 | 3,142,600 | +0.44(+0.70%) |
Aug 21, 2006 | 63.07 | 63.48 | 63.00 | 63.30 | 2,342,600 | +0.29(+0.46%) |
Aug 18, 2006 | 62.62 | 63.10 | 62.31 | 63.01 | 3,300,800 | +0.35(+0.56%) |
Aug 17, 2006 | 63.20 | 63.29 | 62.42 | 62.66 | 4,791,500 | -0.63(-1.00%) |
Aug 16, 2006 | 63.45 | 63.58 | 63.13 | 63.29 | 3,387,100 | -0.30(-0.47%) |
Aug 15, 2006 | 63.99 | 64.00 | 63.42 | 63.59 | 4,445,000 | -0.36(-0.56%) |
Aug 14, 2006 | 63.30 | 63.96 | 63.30 | 63.95 | 4,108,000 | +0.62(+0.98%) |
Aug 11, 2006 | 62.99 | 63.47 | 62.96 | 63.33 | 1,966,900 | +0.13(+0.21%) |
Aug 10, 2006 | 62.81 | 63.48 | 62.81 | 63.20 | 3,087,900 | +0.36(+0.57%) |
Aug 09, 2006 | 63.41 | 63.94 | 62.84 | 62.84 | 3,130,300 | -0.78(-1.23%) |
Aug 08, 2006 | 63.49 | 63.81 | 63.33 | 63.62 | 3,129,900 | +0.46(+0.73%) |
Aug 07, 2006 | 63.11 | 63.24 | 62.00 | 63.16 | 2,963,600 | -0.01(-0.02%) |
Aug 04, 2006 | 62.80 | 63.37 | 62.55 | 63.17 | 3,070,700 | +0.33(+0.53%) |
Aug 03, 2006 | 63.21 | 63.39 | 62.83 | 62.84 | 3,586,400 | -0.36(-0.57%) |
Aug 02, 2006 | 62.95 | 63.24 | 62.37 | 63.20 | 4,249,300 | +0.03(+0.05%) |
Aug 01, 2006 | 63.20 | 63.73 | 62.85 | 63.17 | 3,479,200 | -0.21(-0.33%) |
Jul 31, 2006 | 63.19 | 63.56 | 62.87 | 63.38 | 3,934,800 | +0.25(+0.40%) |
Jul 28, 2006 | 62.98 | 63.34 | 62.73 | 63.13 | 3,117,400 | +0.64(+1.02%) |
Jul 27, 2006 | 63.84 | 63.85 | 62.41 | 62.49 | 4,194,600 | -1.14(-1.79%) |
Jul 26, 2006 | 62.87 | 63.98 | 62.82 | 63.63 | 4,796,800 | +0.91(+1.45%) |
Jul 25, 2006 | 63.13 | 63.54 | 62.54 | 62.72 | 5,030,900 | -0.63(-0.99%) |
Jul 24, 2006 | 62.76 | 63.40 | 62.71 | 63.35 | 3,850,200 | +0.59(+0.94%) |
Jul 21, 2006 | 62.54 | 63.04 | 62.31 | 62.76 | 4,319,400 | +0.28(+0.45%) |
Jul 20, 2006 | 62.99 | 63.09 | 62.48 | 62.48 | 3,363,500 | -0.19(-0.30%) |
Jul 19, 2006 | 63.23 | 63.55 | 62.53 | 62.67 | 5,856,800 | -0.54(-0.85%) |
Jul 18, 2006 | 62.30 | 63.25 | 62.28 | 63.21 | 8,061,300 | +0.93(+1.49%) |
Jul 17, 2006 | 61.40 | 62.35 | 61.34 | 62.28 | 5,653,500 | +0.48(+0.78%) |
Jul 14, 2006 | 62.00 | 62.10 | 61.51 | 61.80 | 4,958,500 | -0.27(-0.43%) |
Jul 13, 2006 | 61.95 | 62.34 | 61.60 | 62.07 | 7,825,100 | +0.97(+1.59%) |
Jul 12, 2006 | 61.52 | 62.00 | 61.05 | 61.10 | 4,395,300 | -0.49(-0.80%) |
Jul 11, 2006 | 60.81 | 61.60 | 60.78 | 61.59 | 4,243,700 | +0.64(+1.05%) |
Jul 10, 2006 | 60.65 | 61.02 | 60.61 | 60.95 | 3,276,400 | +0.49(+0.81%) |
Jul 07, 2006 | 60.35 | 60.72 | 60.23 | 60.46 | 2,495,800 | +0.10(+0.17%) |
Jul 06, 2006 | 60.11 | 60.67 | 60.07 | 60.36 | 3,481,400 | +0.09(+0.15%) |
Jul 05, 2006 | 60.27 | 60.72 | 60.10 | 60.27 | 3,799,300 | +0.00(+0.00%) |
Jul 03, 2006 | 60.60 | 60.73 | 60.20 | 60.27 | 1,810,800 | +0.23(+0.38%) |
Jun 30, 2006 | 59.55 | 60.50 | 59.55 | 60.04 | 5,366,400 | +0.54(+0.91%) |
Jun 29, 2006 | 59.36 | 59.59 | 59.07 | 59.50 | 2,957,400 | +0.59(+1.00%) |
Jun 28, 2006 | 59.16 | 59.37 | 58.77 | 58.91 | 3,054,000 | -0.20(-0.34%) |
Jun 27, 2006 | 58.71 | 59.59 | 58.65 | 59.11 | 3,501,200 | -0.40(-0.67%) |
Jun 26, 2006 | 59.31 | 59.61 | 59.07 | 59.51 | 2,866,900 | +0.02(+0.03%) |
Jun 23, 2006 | 59.63 | 60.03 | 59.45 | 59.49 | 2,952,500 | -0.53(-0.88%) |
Jun 22, 2006 | 59.55 | 60.37 | 59.32 | 60.02 | 4,317,300 | +0.41(+0.69%) |
Jun 21, 2006 | 59.43 | 59.94 | 59.31 | 59.61 | 3,471,200 | +0.32(+0.54%) |
Jun 20, 2006 | 59.24 | 59.86 | 59.11 | 59.29 | 3,961,500 | -0.02(-0.03%) |
Jun 19, 2006 | 59.93 | 60.08 | 59.11 | 59.31 | 3,811,300 | -0.39(-0.65%) |
Jun 16, 2006 | 59.38 | 59.85 | 59.38 | 59.70 | 6,196,600 | +0.62(+1.05%) |
Jun 15, 2006 | 58.99 | 59.08 | 58.62 | 59.08 | 5,154,300 | +0.22(+0.37%) |
Jun 14, 2006 | 58.74 | 59.08 | 58.55 | 58.86 | 4,012,000 | -0.13(-0.22%) |
Jun 13, 2006 | 59.45 | 59.84 | 58.92 | 58.99 | 5,054,500 | -0.73(-1.22%) |
Jun 12, 2006 | 59.78 | 60.10 | 59.56 | 59.72 | 3,964,600 | -0.21(-0.35%) |
Jun 09, 2006 | 60.00 | 60.30 | 59.70 | 59.93 | 3,212,000 | -0.20(-0.33%) |
Jun 08, 2006 | 60.16 | 60.52 | 59.87 | 60.13 | 5,256,400 | -0.17(-0.28%) |
Jun 07, 2006 | 60.66 | 60.79 | 60.30 | 60.30 | 4,118,700 | -0.22(-0.36%) |
Jun 06, 2006 | 60.04 | 60.52 | 59.75 | 60.52 | 4,488,600 | +0.77(+1.29%) |
Jun 05, 2006 | 60.37 | 60.50 | 59.66 | 59.75 | 4,318,100 | -0.92(-1.52%) |
Jun 02, 2006 | 60.87 | 61.00 | 60.22 | 60.67 | 4,373,400 | -0.43(-0.70%) |