Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 78.70 | 78.76 | 77.21 | 77.65 | 885,324 | +0.79(+1.03%) |
May 30, 2007 | 76.30 | 76.90 | 75.10 | 76.85 | 868,426 | -0.14(-0.18%) |
May 29, 2007 | 78.10 | 78.00 | 76.50 | 76.99 | 764,318 | -0.48(-0.62%) |
May 25, 2007 | 76.38 | 77.64 | 76.38 | 77.47 | 578,232 | +1.59(+2.10%) |
May 24, 2007 | 77.32 | 78.18 | 75.62 | 75.88 | 1,217,050 | -1.97(-2.53%) |
May 23, 2007 | 78.40 | 79.30 | 77.68 | 77.85 | 843,879 | -0.16(-0.21%) |
May 22, 2007 | 78.70 | 79.15 | 77.89 | 78.01 | 784,125 | -0.81(-1.03%) |
May 21, 2007 | 78.64 | 79.56 | 78.47 | 78.82 | 1,330,075 | +0.03(+0.04%) |
May 18, 2007 | 78.67 | 79.16 | 78.40 | 78.79 | 788,286 | -0.39(-0.49%) |
May 17, 2007 | 78.40 | 79.57 | 77.92 | 79.19 | 1,002,415 | +0.78(+1.00%) |
May 16, 2007 | 77.20 | 78.46 | 77.50 | 78.40 | 1,250,173 | +1.37(+1.78%) |
May 15, 2007 | 77.35 | 78.01 | 76.79 | 77.03 | 1,139,486 | -0.32(-0.41%) |
May 14, 2007 | 77.51 | 78.36 | 77.06 | 77.35 | 1,231,571 | -0.29(-0.37%) |
May 11, 2007 | 74.83 | 78.40 | 75.26 | 77.64 | 2,677,151 | +3.80(+5.15%) |
May 10, 2007 | 74.93 | 75.21 | 73.60 | 73.84 | 1,426,938 | -2.62(-3.43%) |
May 09, 2007 | 76.00 | 76.46 | 75.58 | 76.46 | 1,067,249 | +0.22(+0.29%) |
May 08, 2007 | 76.24 | 76.54 | 76.00 | 76.24 | 1,757,499 | -0.45(-0.59%) |
May 07, 2007 | 77.59 | 77.65 | 76.61 | 76.69 | 2,022,187 | +1.03(+1.37%) |
May 04, 2007 | 76.54 | 77.98 | 75.27 | 75.65 | 3,142,073 | +2.80(+3.84%) |
May 03, 2007 | 69.69 | 73.74 | 68.79 | 72.85 | 4,907,823 | +3.90(+5.65%) |
May 02, 2007 | 68.28 | 69.06 | 68.15 | 68.95 | 672,187 | +1.06(+1.57%) |
May 01, 2007 | 67.53 | 68.41 | 67.46 | 67.89 | 678,423 | +0.52(+0.77%) |
Apr 30, 2007 | 68.79 | 68.79 | 67.36 | 67.37 | 997,292 | -1.71(-2.47%) |
Apr 27, 2007 | 69.78 | 69.78 | 68.64 | 69.08 | 344,855 | -0.78(-1.12%) |
Apr 26, 2007 | 69.69 | 70.27 | 69.58 | 69.86 | 764,622 | -0.17(-0.24%) |
Apr 25, 2007 | 68.91 | 70.03 | 68.85 | 70.03 | 862,757 | +1.27(+1.84%) |
Apr 24, 2007 | 68.80 | 69.09 | 68.55 | 68.76 | 427,607 | -0.31(-0.44%) |
Apr 23, 2007 | 69.40 | 69.49 | 68.72 | 69.07 | 744,569 | -1.05(-1.49%) |
Apr 20, 2007 | 69.28 | 70.11 | 69.16 | 70.11 | 881,662 | +1.74(+2.55%) |
Apr 19, 2007 | 69.24 | 69.25 | 68.20 | 68.37 | 902,967 | -1.15(-1.65%) |
Apr 18, 2007 | 69.69 | 69.93 | 69.19 | 69.52 | 483,025 | +0.05(+0.08%) |
Apr 17, 2007 | 69.69 | 70.38 | 69.04 | 69.46 | 885,823 | -1.10(-1.56%) |
Apr 16, 2007 | 70.32 | 70.59 | 69.66 | 70.56 | 666,293 | +0.62(+0.88%) |
Apr 13, 2007 | 69.97 | 70.06 | 69.63 | 69.94 | 613,598 | -0.62(-0.88%) |
Apr 12, 2007 | 69.59 | 70.71 | 69.28 | 70.56 | 823,822 | +0.97(+1.40%) |
Apr 11, 2007 | 70.29 | 70.44 | 69.45 | 69.59 | 1,134,283 | -0.61(-0.87%) |
Apr 10, 2007 | 69.99 | 70.66 | 69.69 | 70.20 | 926,269 | -0.64(-0.90%) |
Apr 09, 2007 | 71.28 | 71.61 | 70.83 | 70.84 | 828,607 | -0.12(-0.17%) |
Apr 05, 2007 | 70.96 | 71.19 | 70.89 | 70.96 | 226,199 | +0.01(+0.02%) |
Apr 04, 2007 | 71.16 | 71.34 | 70.47 | 70.95 | 650,116 | -0.43(-0.60%) |
Apr 03, 2007 | 71.10 | 71.54 | 70.72 | 71.37 | 738,519 | +0.25(+0.35%) |
Apr 02, 2007 | 70.95 | 71.63 | 70.64 | 71.12 | 871,592 | +0.77(+1.10%) |
Mar 30, 2007 | 71.19 | 71.19 | 70.19 | 70.35 | 1,033,627 | -0.79(-1.11%) |
Mar 29, 2007 | 69.42 | 71.13 | 70.04 | 71.13 | 1,744,516 | +2.16(+3.14%) |
Mar 28, 2007 | 69.39 | 69.69 | 68.66 | 68.97 | 1,207,396 | +0.04(+0.06%) |
Mar 27, 2007 | 69.12 | 69.16 | 68.77 | 68.93 | 1,262,989 | -0.79(-1.14%) |
Mar 26, 2007 | 68.73 | 69.98 | 68.33 | 69.72 | 2,029,712 | +2.19(+3.25%) |
Mar 23, 2007 | 67.14 | 67.83 | 66.78 | 67.53 | 1,658,971 | +0.47(+0.70%) |
Mar 22, 2007 | 66.69 | 67.39 | 66.29 | 67.06 | 1,469,621 | +0.04(+0.05%) |
Mar 21, 2007 | 66.09 | 67.89 | 65.84 | 67.02 | 1,961,228 | +0.67(+1.01%) |
Mar 20, 2007 | 66.32 | 66.71 | 65.34 | 66.35 | 1,165,951 | -0.28(-0.42%) |
Mar 19, 2007 | 66.75 | 67.14 | 66.33 | 66.63 | 1,138,488 | +0.36(+0.54%) |
Mar 16, 2007 | 67.04 | 67.44 | 66.18 | 66.27 | 697,074 | -0.61(-0.92%) |
Mar 15, 2007 | 66.68 | 67.45 | 66.68 | 66.89 | 768,995 | +0.02(+0.03%) |
Mar 14, 2007 | 66.15 | 66.97 | 65.46 | 66.87 | 1,392,317 | +0.75(+1.14%) |
Mar 13, 2007 | 68.13 | 67.88 | 66.09 | 66.12 | 1,144,147 | -2.01(-2.95%) |
Mar 12, 2007 | 68.13 | 68.55 | 67.91 | 68.13 | 786,788 | -0.32(-0.47%) |
Mar 09, 2007 | 69.09 | 69.15 | 67.91 | 68.45 | 1,027,468 | -0.31(-0.45%) |
Mar 08, 2007 | 68.63 | 69.15 | 68.32 | 68.76 | 1,280,632 | +1.41(+2.09%) |
Mar 07, 2007 | 67.22 | 68.31 | 66.90 | 67.36 | 1,644,815 | -0.86(-1.26%) |
Mar 06, 2007 | 67.89 | 68.52 | 67.09 | 68.21 | 1,423,442 | +2.40(+3.64%) |
Mar 05, 2007 | 65.49 | 66.74 | 65.01 | 65.82 | 1,708,564 | -1.87(-2.76%) |
Mar 02, 2007 | 68.61 | 68.76 | 67.45 | 67.69 | 1,408,962 | -0.38(-0.56%) |
Mar 01, 2007 | 68.65 | 68.65 | 67.02 | 68.07 | 2,429,613 | -1.84(-2.64%) |
Feb 28, 2007 | 70.00 | 70.50 | 68.79 | 69.91 | 1,803,438 | +1.27(+1.86%) |
Feb 27, 2007 | 70.59 | 70.60 | 68.37 | 68.64 | 2,584,900 | -4.52(-6.18%) |
Feb 26, 2007 | 72.85 | 73.62 | 72.55 | 73.17 | 906,193 | +0.76(+1.05%) |
Feb 23, 2007 | 73.00 | 73.15 | 72.19 | 72.41 | 724,537 | -0.37(-0.51%) |
Feb 22, 2007 | 72.91 | 73.08 | 72.19 | 72.78 | 961,556 | -0.17(-0.24%) |
Feb 21, 2007 | 72.70 | 73.09 | 71.86 | 72.95 | 1,687,758 | +0.19(+0.26%) |
Feb 20, 2007 | 73.50 | 73.50 | 72.46 | 72.77 | 692,746 | -1.03(-1.39%) |
Feb 16, 2007 | 73.12 | 73.90 | 72.95 | 73.80 | 613,851 | +0.62(+0.85%) |
Feb 15, 2007 | 73.45 | 73.68 | 72.77 | 73.18 | 672,939 | -0.65(-0.88%) |
Feb 14, 2007 | 73.27 | 74.29 | 73.15 | 73.83 | 1,107,760 | +0.05(+0.07%) |
Feb 13, 2007 | 73.27 | 73.93 | 73.09 | 73.78 | 1,046,669 | +0.26(+0.35%) |
Feb 12, 2007 | 73.70 | 73.71 | 72.85 | 73.52 | 990,096 | -0.14(-0.19%) |
Feb 09, 2007 | 74.77 | 74.98 | 73.17 | 73.66 | 1,232,696 | -1.11(-1.49%) |
Feb 08, 2007 | 74.35 | 74.95 | 73.75 | 74.77 | 897,474 | +0.41(+0.56%) |
Feb 07, 2007 | 74.86 | 75.09 | 73.99 | 74.35 | 934,092 | -0.56(-0.75%) |
Feb 06, 2007 | 74.17 | 75.07 | 74.02 | 74.92 | 1,186,590 | +0.40(+0.54%) |
Feb 05, 2007 | 74.61 | 75.09 | 74.07 | 74.52 | 1,283,295 | -0.07(-0.10%) |
Feb 02, 2007 | 74.76 | 74.76 | 73.66 | 74.59 | 1,144,646 | +0.45(+0.61%) |
Feb 01, 2007 | 73.72 | 74.50 | 73.66 | 74.14 | 1,395,979 | +0.04(+0.06%) |
Jan 31, 2007 | 73.83 | 74.67 | 72.61 | 74.10 | 1,725,042 | -0.85(-1.13%) |
Jan 30, 2007 | 73.90 | 75.14 | 73.66 | 74.94 | 1,076,237 | +2.02(+2.77%) |
Jan 29, 2007 | 73.66 | 74.10 | 72.80 | 72.92 | 1,059,592 | -1.48(-1.99%) |
Jan 26, 2007 | 74.20 | 74.89 | 73.63 | 74.41 | 833,726 | -0.01(-0.01%) |
Jan 25, 2007 | 76.30 | 76.47 | 74.20 | 74.41 | 976,203 | -2.48(-3.22%) |
Jan 24, 2007 | 76.03 | 76.90 | 75.23 | 76.89 | 1,074,905 | +0.49(+0.64%) |
Jan 23, 2007 | 74.50 | 76.80 | 74.50 | 76.40 | 1,267,150 | +2.35(+3.17%) |
Jan 22, 2007 | 75.04 | 75.04 | 73.84 | 74.05 | 1,446,245 | -0.78(-1.04%) |
Jan 19, 2007 | 73.30 | 74.93 | 73.06 | 74.83 | 1,004,832 | +2.28(+3.15%) |
Jan 18, 2007 | 74.05 | 74.13 | 72.23 | 72.55 | 1,574,076 | -1.01(-1.37%) |
Jan 17, 2007 | 72.59 | 73.75 | 72.44 | 73.56 | 1,877,007 | -1.29(-1.73%) |
Jan 16, 2007 | 75.94 | 76.18 | 74.38 | 74.85 | 1,648,976 | -1.69(-2.21%) |
Jan 12, 2007 | 75.10 | 76.79 | 75.10 | 76.54 | 1,019,812 | +1.46(+1.94%) |
Jan 11, 2007 | 74.98 | 77.05 | 74.59 | 75.08 | 1,712,059 | +0.78(+1.05%) |
Jan 10, 2007 | 76.21 | 76.22 | 73.54 | 74.30 | 2,687,264 | -2.42(-3.15%) |
Jan 09, 2007 | 77.97 | 77.97 | 76.46 | 76.72 | 1,736,527 | -2.08(-2.64%) |
Jan 08, 2007 | 78.55 | 79.17 | 77.65 | 78.79 | 1,054,266 | +0.37(+0.47%) |
Jan 05, 2007 | 78.71 | 79.43 | 77.89 | 78.43 | 1,561,592 | -1.14(-1.43%) |
Jan 04, 2007 | 81.41 | 81.47 | 79.17 | 79.56 | 1,539,621 | -3.29(-3.97%) |
Jan 03, 2007 | 84.71 | 84.95 | 82.42 | 82.85 | 1,480,367 | -1.73(-2.05%) |
Dec 29, 2006 | 85.39 | 85.55 | 84.26 | 84.58 | 847,873 | -0.80(-0.94%) |
Dec 28, 2006 | 85.31 | 85.67 | 84.64 | 85.39 | 744,011 | +1.02(+1.21%) |
Dec 27, 2006 | 83.54 | 84.41 | 82.66 | 84.36 | 742,846 | +3.14(+3.87%) |
Dec 26, 2006 | 79.91 | 82.07 | 79.91 | 81.22 | 456,227 | +1.38(+1.72%) |
Dec 22, 2006 | 80.17 | 80.19 | 79.61 | 79.85 | 299,102 | +0.00(+0.00%) |
Dec 21, 2006 | 80.33 | 80.33 | 79.31 | 79.85 | 294,608 | -0.05(-0.06%) |
Dec 20, 2006 | 79.76 | 80.49 | 79.61 | 79.89 | 674,271 | +0.29(+0.37%) |
Dec 19, 2006 | 78.82 | 79.60 | 78.40 | 79.60 | 674,104 | -0.08(-0.10%) |
Dec 18, 2006 | 80.55 | 80.74 | 79.50 | 79.68 | 704,897 | -0.91(-1.13%) |
Dec 15, 2006 | 80.57 | 80.81 | 80.21 | 80.58 | 639,484 | +0.07(+0.08%) |
Dec 14, 2006 | 79.09 | 80.56 | 79.09 | 80.52 | 820,410 | +2.70(+3.47%) |
Dec 13, 2006 | 77.56 | 78.24 | 77.26 | 77.82 | 812,587 | -0.85(-1.08%) |
Dec 12, 2006 | 79.67 | 79.68 | 78.01 | 78.67 | 653,132 | -1.08(-1.35%) |
Dec 11, 2006 | 78.76 | 79.99 | 78.76 | 79.75 | 729,531 | +1.78(+2.29%) |
Dec 08, 2006 | 78.40 | 78.69 | 77.82 | 77.97 | 535,455 | +0.05(+0.07%) |
Dec 07, 2006 | 77.92 | 77.98 | 77.02 | 77.91 | 572,073 | +0.38(+0.50%) |
Dec 06, 2006 | 78.04 | 78.58 | 77.53 | 77.53 | 627,333 | -0.70(-0.89%) |
Dec 05, 2006 | 78.07 | 78.48 | 77.74 | 78.22 | 595,043 | +0.81(+1.04%) |
Dec 04, 2006 | 77.05 | 77.42 | 76.45 | 77.42 | 621,507 | +0.46(+0.59%) |
Dec 01, 2006 | 76.30 | 77.20 | 76.00 | 76.96 | 800,769 | +0.00(+0.00%) |
Nov 30, 2006 | 76.36 | 76.96 | 75.87 | 76.96 | 829,398 | +1.33(+1.76%) |
Nov 29, 2006 | 73.90 | 75.63 | 73.75 | 75.63 | 1,144,979 | +3.14(+4.33%) |
Nov 28, 2006 | 71.64 | 72.65 | 71.61 | 72.49 | 1,003,999 | -1.10(-1.49%) |
Nov 27, 2006 | 74.50 | 74.88 | 73.51 | 73.59 | 1,477,704 | -0.56(-0.75%) |
Nov 24, 2006 | 74.35 | 74.67 | 74.14 | 74.15 | 768,978 | +1.76(+2.43%) |
Nov 22, 2006 | 72.28 | 72.80 | 71.49 | 72.39 | 1,501,505 | +2.84(+4.09%) |
Nov 21, 2006 | 69.33 | 69.75 | 69.10 | 69.55 | 489,849 | +0.56(+0.82%) |
Nov 20, 2006 | 68.58 | 69.28 | 68.58 | 68.98 | 447,572 | +0.10(+0.15%) |
Nov 17, 2006 | 68.73 | 69.04 | 68.17 | 68.88 | 1,222,210 | +0.20(+0.30%) |
Nov 16, 2006 | 70.16 | 70.44 | 68.59 | 68.68 | 884,991 | -1.24(-1.78%) |
Nov 15, 2006 | 69.99 | 70.29 | 69.67 | 69.92 | 604,031 | -0.01(-0.02%) |
Nov 14, 2006 | 70.29 | 70.33 | 69.72 | 69.93 | 730,862 | +0.03(+0.04%) |
Nov 13, 2006 | 69.36 | 70.14 | 69.34 | 69.90 | 661,621 | +0.55(+0.79%) |
Nov 10, 2006 | 69.69 | 69.72 | 69.17 | 69.36 | 507,992 | -0.63(-0.90%) |
Nov 09, 2006 | 69.48 | 70.27 | 69.16 | 69.99 | 1,349,707 | +1.05(+1.52%) |
Nov 08, 2006 | 68.33 | 69.24 | 68.05 | 68.94 | 785,623 | +0.62(+0.91%) |
Nov 07, 2006 | 68.19 | 68.72 | 68.05 | 68.32 | 772,307 | +0.19(+0.28%) |
Nov 06, 2006 | 67.53 | 68.33 | 67.35 | 68.13 | 618,179 | +0.68(+1.02%) |
Nov 03, 2006 | 67.29 | 67.98 | 67.29 | 67.45 | 672,107 | +0.55(+0.83%) |
Nov 02, 2006 | 66.69 | 67.34 | 66.27 | 66.89 | 499,669 | +0.36(+0.54%) |
Nov 01, 2006 | 66.63 | 67.11 | 66.09 | 66.53 | 643,145 | +0.21(+0.32%) |
Oct 31, 2006 | 65.65 | 66.48 | 65.52 | 66.32 | 777,800 | +0.57(+0.87%) |
Oct 30, 2006 | 66.09 | 66.36 | 65.41 | 65.75 | 649,637 | -0.74(-1.11%) |
Oct 27, 2006 | 66.69 | 67.06 | 66.39 | 66.49 | 542,779 | -0.58(-0.86%) |
Oct 26, 2006 | 67.56 | 67.65 | 66.59 | 67.07 | 566,414 | -0.28(-0.42%) |
Oct 25, 2006 | 66.66 | 67.72 | 66.39 | 67.35 | 1,121,510 | +0.37(+0.56%) |
Oct 24, 2006 | 65.79 | 67.12 | 65.79 | 66.98 | 752,500 | +1.08(+1.63%) |
Oct 23, 2006 | 65.82 | 66.03 | 65.49 | 65.90 | 512,985 | -0.08(-0.13%) |
Oct 20, 2006 | 66.65 | 66.65 | 65.79 | 65.99 | 567,080 | -0.22(-0.34%) |
Oct 19, 2006 | 65.97 | 66.38 | 65.73 | 66.21 | 600,535 | +0.52(+0.79%) |
Oct 18, 2006 | 65.88 | 66.22 | 65.44 | 65.69 | 598,371 | +0.08(+0.13%) |
Oct 17, 2006 | 66.20 | 66.20 | 65.34 | 65.61 | 676,434 | -0.79(-1.19%) |
Oct 16, 2006 | 65.72 | 66.77 | 65.70 | 66.39 | 749,171 | +1.10(+1.68%) |
Oct 13, 2006 | 65.03 | 65.85 | 64.99 | 65.29 | 1,046,110 | +0.40(+0.62%) |
Oct 12, 2006 | 63.86 | 65.04 | 63.80 | 64.89 | 1,273,974 | +1.51(+2.38%) |
Oct 11, 2006 | 63.61 | 63.87 | 63.23 | 63.38 | 675,769 | -0.45(-0.71%) |
Oct 10, 2006 | 63.08 | 63.91 | 63.08 | 63.83 | 795,277 | +0.34(+0.53%) |
Oct 09, 2006 | 63.76 | 64.15 | 63.29 | 63.50 | 1,000,671 | -0.05(-0.09%) |
Oct 06, 2006 | 63.51 | 63.61 | 62.78 | 63.55 | 752,500 | -0.01(-0.02%) |
Oct 05, 2006 | 63.69 | 64.01 | 63.08 | 63.56 | 714,218 | +0.12(+0.19%) |
Oct 04, 2006 | 62.84 | 63.45 | 61.91 | 63.44 | 1,123,674 | +0.39(+0.62%) |
Oct 03, 2006 | 63.93 | 63.93 | 62.98 | 63.05 | 1,471,212 | -0.88(-1.37%) |
Oct 02, 2006 | 64.68 | 64.89 | 63.69 | 63.93 | 640,316 | -0.74(-1.15%) |
Sep 29, 2006 | 64.63 | 65.05 | 64.03 | 64.68 | 376,832 | +0.05(+0.07%) |
Sep 28, 2006 | 64.40 | 65.13 | 64.40 | 64.63 | 1,011,157 | +0.29(+0.46%) |
Sep 27, 2006 | 64.00 | 64.67 | 63.22 | 64.33 | 1,470,047 | +0.24(+0.37%) |
Sep 26, 2006 | 63.20 | 64.26 | 63.17 | 64.09 | 1,239,520 | +0.21(+0.33%) |
Sep 25, 2006 | 63.20 | 64.24 | 62.34 | 63.88 | 1,370,679 | +0.35(+0.55%) |
Sep 22, 2006 | 64.32 | 64.32 | 63.20 | 63.53 | 924,106 | -0.77(-1.21%) |
Sep 21, 2006 | 64.35 | 64.95 | 64.11 | 64.31 | 760,656 | +0.02(+0.04%) |
Sep 20, 2006 | 64.47 | 65.00 | 64.16 | 64.29 | 869,678 | -0.17(-0.27%) |
Sep 19, 2006 | 65.37 | 65.42 | 63.95 | 64.46 | 873,673 | -0.81(-1.24%) |
Sep 18, 2006 | 64.83 | 65.67 | 64.64 | 65.27 | 932,927 | +0.78(+1.20%) |
Sep 15, 2006 | 64.29 | 64.69 | 63.88 | 64.50 | 965,550 | +0.72(+1.13%) |
Sep 14, 2006 | 64.70 | 64.72 | 63.50 | 63.77 | 794,944 | -0.85(-1.32%) |
Sep 13, 2006 | 63.86 | 65.11 | 63.86 | 64.63 | 1,462,058 | +1.03(+1.62%) |
Sep 12, 2006 | 62.96 | 63.82 | 62.93 | 63.60 | 1,207,230 | +0.76(+1.20%) |
Sep 11, 2006 | 63.68 | 63.68 | 62.55 | 62.84 | 1,446,745 | -1.70(-2.63%) |
Sep 08, 2006 | 64.89 | 65.29 | 64.44 | 64.54 | 976,869 | +0.05(+0.07%) |
Sep 07, 2006 | 64.74 | 65.25 | 64.17 | 64.50 | 1,301,271 | -0.02(-0.04%) |
Sep 06, 2006 | 65.73 | 65.86 | 64.47 | 64.52 | 1,558,763 | -2.52(-3.76%) |
Sep 05, 2006 | 66.75 | 67.28 | 66.43 | 67.04 | 880,830 | -0.14(-0.21%) |
Sep 01, 2006 | 66.14 | 67.28 | 66.14 | 67.19 | 1,217,216 | -0.21(-0.31%) |
Aug 31, 2006 | 67.29 | 67.82 | 67.05 | 67.40 | 934,758 | -0.06(-0.09%) |
Aug 30, 2006 | 68.19 | 68.19 | 66.71 | 67.46 | 969,878 | -0.83(-1.21%) |
Aug 29, 2006 | 68.36 | 68.36 | 67.62 | 68.29 | 728,532 | +0.29(+0.42%) |
Aug 28, 2006 | 67.97 | 68.60 | 67.75 | 68.00 | 666,947 | -0.71(-1.03%) |
Aug 25, 2006 | 68.61 | 69.39 | 68.61 | 68.71 | 758,492 | -0.09(-0.13%) |
Aug 24, 2006 | 68.96 | 68.96 | 67.99 | 68.80 | 800,936 | +0.02(+0.03%) |
Aug 23, 2006 | 69.99 | 70.25 | 68.38 | 68.78 | 908,127 | -1.13(-1.62%) |
Aug 22, 2006 | 69.24 | 70.06 | 69.21 | 69.91 | 1,133,661 | +1.83(+2.69%) |
Aug 21, 2006 | 68.07 | 68.48 | 67.75 | 68.08 | 629,330 | +0.01(+0.01%) |
Aug 18, 2006 | 67.74 | 68.55 | 66.69 | 68.07 | 869,178 | -0.23(-0.33%) |
Aug 17, 2006 | 68.80 | 68.94 | 67.66 | 68.30 | 1,089,719 | -1.48(-2.13%) |
Aug 16, 2006 | 69.54 | 70.47 | 69.29 | 69.78 | 858,360 | -0.63(-0.90%) |
Aug 15, 2006 | 69.69 | 70.55 | 69.22 | 70.41 | 737,354 | +0.79(+1.14%) |
Aug 14, 2006 | 69.54 | 69.95 | 69.13 | 69.62 | 741,515 | -0.22(-0.32%) |
Aug 11, 2006 | 69.94 | 70.24 | 69.67 | 69.84 | 380,661 | +0.39(+0.56%) |
Aug 10, 2006 | 69.33 | 69.68 | 68.88 | 69.45 | 589,883 | +0.08(+0.12%) |
Aug 09, 2006 | 69.42 | 70.11 | 69.19 | 69.37 | 1,082,062 | +1.35(+1.98%) |
Aug 08, 2006 | 68.19 | 68.88 | 67.63 | 68.02 | 720,376 | +0.23(+0.35%) |
Aug 07, 2006 | 68.01 | 68.60 | 67.48 | 67.79 | 548,771 | +0.18(+0.27%) |
Aug 04, 2006 | 67.52 | 68.17 | 67.25 | 67.61 | 511,653 | +0.17(+0.25%) |
Aug 03, 2006 | 67.20 | 67.84 | 67.04 | 67.44 | 497,505 | -0.18(-0.27%) |
Aug 02, 2006 | 67.56 | 68.43 | 67.31 | 67.62 | 791,948 | +0.25(+0.37%) |
Aug 01, 2006 | 67.17 | 67.55 | 66.46 | 67.37 | 843,213 | -1.36(-1.98%) |
Jul 31, 2006 | 68.48 | 69.05 | 68.08 | 68.73 | 572,406 | -0.35(-0.51%) |
Jul 28, 2006 | 68.10 | 69.09 | 67.66 | 69.09 | 561,920 | +1.21(+1.78%) |
Jul 27, 2006 | 68.86 | 69.09 | 67.44 | 67.88 | 906,129 | -0.43(-0.62%) |
Jul 26, 2006 | 67.47 | 69.07 | 67.08 | 68.30 | 935,257 | +0.59(+0.87%) |
Jul 25, 2006 | 67.14 | 68.13 | 67.05 | 67.72 | 702,400 | +0.08(+0.12%) |
Jul 24, 2006 | 65.79 | 67.64 | 65.79 | 67.64 | 920,277 | +2.36(+3.62%) |
Jul 21, 2006 | 66.06 | 66.07 | 64.54 | 65.28 | 840,217 | -0.13(-0.19%) |
Jul 20, 2006 | 66.75 | 67.22 | 65.35 | 65.40 | 867,514 | -1.05(-1.57%) |
Jul 19, 2006 | 64.83 | 66.66 | 64.65 | 66.45 | 795,443 | +1.80(+2.79%) |
Jul 18, 2006 | 64.58 | 65.18 | 64.06 | 64.65 | 924,605 | +0.42(+0.65%) |
Jul 17, 2006 | 65.64 | 65.85 | 63.83 | 64.23 | 1,128,501 | -2.38(-3.57%) |
Jul 14, 2006 | 65.93 | 66.98 | 65.64 | 66.60 | 1,183,261 | +1.53(+2.34%) |
Jul 13, 2006 | 66.18 | 65.90 | 65.01 | 65.08 | 1,063,088 | -0.37(-0.57%) |
Jul 12, 2006 | 66.09 | 66.32 | 65.45 | 65.45 | 610,356 | -0.37(-0.56%) |
Jul 11, 2006 | 65.56 | 66.05 | 65.11 | 65.82 | 575,735 | +0.08(+0.13%) |
Jul 10, 2006 | 65.05 | 66.24 | 65.05 | 65.73 | 534,290 | +0.91(+1.40%) |
Jul 07, 2006 | 66.51 | 66.90 | 64.53 | 64.83 | 776,635 | -1.81(-2.71%) |
Jul 06, 2006 | 66.05 | 66.74 | 65.82 | 66.63 | 937,754 | +1.75(+2.69%) |
Jul 05, 2006 | 65.19 | 65.42 | 63.94 | 64.89 | 1,333,229 | -1.29(-1.95%) |
Jul 03, 2006 | 65.19 | 66.25 | 65.14 | 66.18 | 802,767 | +1.31(+2.02%) |
Jun 30, 2006 | 64.59 | 65.01 | 63.95 | 64.87 | 833,060 | +0.55(+0.85%) |
Jun 29, 2006 | 62.18 | 64.46 | 62.18 | 64.32 | 1,689,422 | +2.11(+3.39%) |
Jun 28, 2006 | 61.40 | 62.32 | 61.03 | 62.21 | 905,131 | +1.88(+3.12%) |
Jun 27, 2006 | 61.28 | 61.55 | 60.08 | 60.33 | 1,216,717 | -0.18(-0.30%) |
Jun 26, 2006 | 60.48 | 60.79 | 59.86 | 60.51 | 843,213 | +0.04(+0.07%) |
Jun 23, 2006 | 59.48 | 60.90 | 59.48 | 60.47 | 1,103,867 | +1.14(+1.91%) |
Jun 22, 2006 | 59.30 | 59.98 | 58.65 | 59.33 | 598,205 | -0.32(-0.54%) |
Jun 21, 2006 | 58.79 | 60.06 | 58.56 | 59.66 | 1,041,949 | +1.68(+2.90%) |
Jun 20, 2006 | 57.80 | 58.57 | 57.53 | 57.98 | 824,738 | +0.47(+0.83%) |
Jun 19, 2006 | 59.69 | 59.71 | 57.26 | 57.50 | 1,210,725 | -1.80(-3.03%) |
Jun 16, 2006 | 59.77 | 59.77 | 57.53 | 59.30 | 1,707,731 | -0.29(-0.48%) |
Jun 15, 2006 | 57.44 | 59.77 | 57.37 | 59.59 | 2,088,725 | +2.83(+4.99%) |
Jun 14, 2006 | 54.49 | 57.00 | 54.38 | 56.76 | 1,719,549 | +2.31(+4.24%) |
Jun 13, 2006 | 55.27 | 56.32 | 53.98 | 54.45 | 2,067,254 | -2.65(-4.64%) |
Jun 12, 2006 | 58.82 | 59.62 | 57.08 | 57.10 | 1,203,568 | -1.74(-2.95%) |
Jun 09, 2006 | 59.18 | 59.47 | 58.28 | 58.84 | 1,338,722 | -0.89(-1.49%) |
Jun 08, 2006 | 58.58 | 59.73 | 56.29 | 59.73 | 3,539,632 | -1.56(-2.54%) |
Jun 07, 2006 | 63.16 | 63.16 | 61.10 | 61.28 | 2,343,054 | -2.88(-4.49%) |
Jun 06, 2006 | 63.71 | 64.29 | 63.14 | 64.17 | 1,047,941 | +0.79(+1.24%) |
Jun 05, 2006 | 64.89 | 65.30 | 63.14 | 63.38 | 1,246,011 | -1.14(-1.76%) |
Jun 02, 2006 | 64.53 | 64.76 | 64.06 | 64.51 | 866,182 | +0.56(+0.87%) |