Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 70.99 | 71.72 | 70.91 | 71.59 | 7,772,469 | +0.74(+1.05%) |
Jun 28, 2007 | 70.46 | 71.16 | 70.17 | 70.84 | 4,711,731 | +0.38(+0.54%) |
Jun 27, 2007 | 70.21 | 70.65 | 69.67 | 70.46 | 6,034,567 | -0.25(-0.35%) |
Jun 26, 2007 | 71.02 | 71.82 | 70.63 | 70.71 | 5,862,087 | -0.44(-0.62%) |
Jun 25, 2007 | 71.80 | 71.89 | 70.57 | 71.15 | 5,822,735 | -0.26(-0.36%) |
Jun 22, 2007 | 71.94 | 72.14 | 71.17 | 71.41 | 7,198,347 | -0.95(-1.32%) |
Jun 21, 2007 | 71.53 | 72.36 | 70.85 | 72.36 | 8,446,859 | +0.83(+1.17%) |
Jun 20, 2007 | 72.29 | 72.75 | 71.48 | 71.53 | 6,358,963 | -0.63(-0.87%) |
Jun 19, 2007 | 72.51 | 73.14 | 71.85 | 72.15 | 6,877,862 | -0.36(-0.49%) |
Jun 18, 2007 | 72.98 | 73.39 | 72.43 | 72.51 | 5,519,832 | -0.56(-0.76%) |
Jun 15, 2007 | 74.09 | 74.45 | 72.91 | 73.07 | 9,642,009 | -0.61(-0.83%) |
Jun 14, 2007 | 73.70 | 74.07 | 73.50 | 73.68 | 4,615,285 | +0.37(+0.51%) |
Jun 13, 2007 | 72.30 | 73.37 | 72.15 | 73.31 | 7,164,915 | +1.48(+2.06%) |
Jun 12, 2007 | 72.62 | 72.65 | 71.56 | 71.83 | 6,747,700 | -0.80(-1.10%) |
Jun 11, 2007 | 73.14 | 73.55 | 72.53 | 72.62 | 4,479,751 | -0.48(-0.65%) |
Jun 08, 2007 | 71.98 | 73.12 | 71.40 | 73.10 | 5,308,294 | +1.01(+1.39%) |
Jun 07, 2007 | 73.41 | 73.77 | 72.07 | 72.09 | 6,330,759 | -1.08(-1.48%) |
Jun 06, 2007 | 73.78 | 73.85 | 72.73 | 73.17 | 4,606,648 | -0.90(-1.22%) |
Jun 05, 2007 | 74.14 | 74.42 | 73.58 | 74.07 | 4,401,238 | -0.36(-0.48%) |
Jun 04, 2007 | 75.19 | 75.19 | 74.07 | 74.43 | 3,652,152 | +0.11(+0.15%) |
Jun 01, 2007 | 75.53 | 75.53 | 74.04 | 74.32 | 5,449,513 | -0.57(-0.76%) |
May 31, 2007 | 74.86 | 75.16 | 74.80 | 74.89 | 5,694,001 | +0.03(+0.04%) |
May 30, 2007 | 72.96 | 74.92 | 73.18 | 74.86 | 7,795,984 | +1.53(+2.08%) |
May 29, 2007 | 73.40 | 73.85 | 72.93 | 73.33 | 4,426,623 | +0.19(+0.25%) |
May 25, 2007 | 72.95 | 73.43 | 72.49 | 73.14 | 4,364,500 | +0.62(+0.85%) |
May 24, 2007 | 71.15 | 73.58 | 71.28 | 72.53 | 10,006,998 | +1.38(+1.94%) |
May 23, 2007 | 71.74 | 71.80 | 70.99 | 71.15 | 6,130,184 | -0.68(-0.94%) |
May 22, 2007 | 72.40 | 72.66 | 71.74 | 71.83 | 5,082,711 | -0.31(-0.43%) |
May 21, 2007 | 71.94 | 72.76 | 71.65 | 72.14 | 6,078,545 | +0.20(+0.28%) |
May 18, 2007 | 72.40 | 72.58 | 71.67 | 71.94 | 5,688,103 | -0.12(-0.17%) |
May 17, 2007 | 71.13 | 72.35 | 70.89 | 72.06 | 6,526,225 | +1.08(+1.52%) |
May 16, 2007 | 70.35 | 71.07 | 70.35 | 70.98 | 5,524,195 | +0.74(+1.06%) |
May 15, 2007 | 69.61 | 71.06 | 69.82 | 70.23 | 6,724,156 | +0.58(+0.83%) |
May 14, 2007 | 69.53 | 70.08 | 69.47 | 69.65 | 2,789,665 | +0.12(+0.17%) |
May 11, 2007 | 69.09 | 70.15 | 68.77 | 69.53 | 3,629,670 | +0.45(+0.65%) |
May 10, 2007 | 69.83 | 70.10 | 69.01 | 69.09 | 3,578,560 | -0.95(-1.36%) |
May 09, 2007 | 69.88 | 70.18 | 69.50 | 70.04 | 4,042,820 | -0.10(-0.14%) |
May 08, 2007 | 70.28 | 70.28 | 69.76 | 70.14 | 5,947,524 | -0.26(-0.37%) |
May 07, 2007 | 69.69 | 70.72 | 69.72 | 70.40 | 5,397,615 | +0.71(+1.01%) |
May 04, 2007 | 70.24 | 70.26 | 69.32 | 69.69 | 4,104,855 | -0.18(-0.26%) |
May 03, 2007 | 70.20 | 70.34 | 69.61 | 69.87 | 4,149,588 | +0.01(+0.02%) |
May 02, 2007 | 69.29 | 70.32 | 69.12 | 69.85 | 4,600,577 | +0.45(+0.64%) |
May 01, 2007 | 69.35 | 69.72 | 68.86 | 69.41 | 4,354,291 | +0.17(+0.25%) |
Apr 30, 2007 | 69.99 | 70.06 | 69.12 | 69.23 | 5,039,071 | -0.76(-1.08%) |
Apr 27, 2007 | 70.17 | 70.24 | 69.44 | 69.99 | 4,737,285 | -0.18(-0.25%) |
Apr 26, 2007 | 70.38 | 71.16 | 70.01 | 70.17 | 6,499,078 | -0.32(-0.45%) |
Apr 25, 2007 | 70.46 | 70.54 | 69.05 | 70.49 | 10,404,385 | +0.76(+1.09%) |
Apr 24, 2007 | 70.65 | 70.69 | 69.51 | 69.73 | 7,730,230 | +0.02(+0.03%) |
Apr 23, 2007 | 70.05 | 70.16 | 69.47 | 69.71 | 6,581,030 | +0.26(+0.38%) |
Apr 20, 2007 | 69.81 | 70.07 | 69.28 | 69.45 | 8,107,230 | +0.22(+0.32%) |
Apr 19, 2007 | 69.60 | 70.54 | 69.06 | 69.23 | 8,317,385 | -0.66(-0.95%) |
Apr 18, 2007 | 67.34 | 70.11 | 67.25 | 69.89 | 12,748,045 | +2.55(+3.79%) |
Apr 17, 2007 | 67.22 | 67.85 | 67.04 | 67.34 | 5,274,568 | +0.10(+0.15%) |
Apr 16, 2007 | 67.75 | 67.95 | 66.95 | 67.23 | 5,034,206 | -0.54(-0.79%) |
Apr 13, 2007 | 67.82 | 67.82 | 67.14 | 67.77 | 4,077,640 | +0.13(+0.20%) |
Apr 12, 2007 | 66.99 | 67.64 | 66.55 | 67.63 | 3,539,871 | +0.66(+0.98%) |
Apr 11, 2007 | 67.67 | 67.74 | 66.74 | 66.98 | 4,653,790 | -0.65(-0.96%) |
Apr 10, 2007 | 66.96 | 67.65 | 66.96 | 67.63 | 3,842,131 | +0.60(+0.90%) |
Apr 09, 2007 | 67.72 | 67.72 | 67.02 | 67.02 | 4,238,399 | -0.35(-0.52%) |
Apr 05, 2007 | 67.15 | 67.55 | 67.15 | 67.37 | 4,026,806 | +0.17(+0.25%) |
Apr 04, 2007 | 66.93 | 67.46 | 66.85 | 67.20 | 3,432,624 | +0.28(+0.41%) |
Apr 03, 2007 | 66.50 | 67.18 | 66.32 | 66.93 | 5,280,330 | +0.80(+1.20%) |
Apr 02, 2007 | 66.18 | 66.26 | 65.57 | 66.13 | 4,621,061 | -0.06(-0.09%) |
Mar 30, 2007 | 66.72 | 67.05 | 66.00 | 66.19 | 6,162,990 | -0.63(-0.95%) |
Mar 29, 2007 | 67.08 | 67.40 | 66.38 | 66.82 | 4,728,589 | +0.23(+0.35%) |
Mar 28, 2007 | 67.21 | 67.31 | 66.26 | 66.59 | 6,041,149 | -0.80(-1.18%) |
Mar 27, 2007 | 67.45 | 67.75 | 67.00 | 67.39 | 3,610,417 | -0.23(-0.34%) |
Mar 26, 2007 | 67.66 | 67.70 | 66.88 | 67.62 | 4,396,445 | -0.11(-0.16%) |
Mar 23, 2007 | 66.85 | 67.98 | 66.85 | 67.73 | 3,095,751 | +0.31(+0.45%) |
Mar 22, 2007 | 67.30 | 67.60 | 66.91 | 67.43 | 4,784,132 | -0.17(-0.25%) |
Mar 21, 2007 | 67.12 | 67.71 | 66.59 | 67.60 | 5,682,096 | +0.48(+0.71%) |
Mar 20, 2007 | 67.24 | 67.69 | 67.02 | 67.12 | 4,682,314 | -0.12(-0.18%) |
Mar 19, 2007 | 67.37 | 67.71 | 66.93 | 67.24 | 4,793,183 | +0.24(+0.36%) |
Mar 16, 2007 | 67.78 | 67.78 | 66.76 | 67.00 | 7,811,154 | -0.77(-1.14%) |
Mar 15, 2007 | 66.99 | 67.79 | 66.68 | 67.78 | 4,720,039 | +0.79(+1.18%) |
Mar 14, 2007 | 66.59 | 67.22 | 65.91 | 66.99 | 5,410,491 | +0.39(+0.59%) |
Mar 13, 2007 | 67.89 | 67.82 | 66.59 | 66.59 | 7,049,261 | -1.30(-1.92%) |
Mar 12, 2007 | 66.83 | 68.39 | 66.26 | 67.89 | 8,011,434 | +1.26(+1.89%) |
Mar 09, 2007 | 66.78 | 67.07 | 66.36 | 66.64 | 3,787,841 | +0.46(+0.70%) |
Mar 08, 2007 | 66.24 | 66.76 | 65.97 | 66.18 | 3,776,557 | +0.13(+0.20%) |
Mar 07, 2007 | 65.38 | 66.44 | 65.38 | 66.04 | 6,992,844 | +0.66(+1.01%) |
Mar 06, 2007 | 65.53 | 65.53 | 64.81 | 65.38 | 4,462,154 | +0.60(+0.92%) |
Mar 05, 2007 | 64.74 | 65.65 | 64.31 | 64.78 | 5,087,708 | -0.01(-0.01%) |
Mar 02, 2007 | 65.42 | 65.91 | 64.78 | 64.79 | 5,785,662 | -0.61(-0.93%) |
Mar 01, 2007 | 64.47 | 66.11 | 63.96 | 65.40 | 6,920,229 | +0.44(+0.68%) |
Feb 28, 2007 | 65.07 | 65.82 | 64.06 | 64.96 | 8,167,923 | +0.04(+0.07%) |
Feb 27, 2007 | 65.51 | 66.03 | 63.46 | 64.92 | 7,983,762 | -1.29(-1.95%) |
Feb 26, 2007 | 67.36 | 67.55 | 65.93 | 66.20 | 6,095,520 | -1.01(-1.50%) |
Feb 23, 2007 | 67.16 | 67.63 | 67.00 | 67.21 | 3,145,497 | -0.22(-0.33%) |
Feb 22, 2007 | 67.82 | 68.44 | 67.20 | 67.43 | 4,266,845 | -0.28(-0.42%) |
Feb 21, 2007 | 67.77 | 68.49 | 67.04 | 67.72 | 6,678,254 | -0.04(-0.07%) |
Feb 20, 2007 | 68.12 | 68.26 | 66.88 | 67.76 | 5,094,961 | +0.06(+0.09%) |
Feb 16, 2007 | 68.48 | 68.49 | 67.55 | 67.70 | 6,105,894 | -0.57(-0.84%) |
Feb 15, 2007 | 67.02 | 68.34 | 66.90 | 68.27 | 7,659,501 | +1.32(+1.97%) |
Feb 14, 2007 | 66.47 | 67.13 | 66.46 | 66.96 | 5,192,691 | +0.48(+0.73%) |
Feb 13, 2007 | 66.41 | 66.53 | 65.74 | 66.47 | 4,043,007 | +0.07(+0.10%) |
Feb 12, 2007 | 66.67 | 66.92 | 66.09 | 66.41 | 4,633,152 | -0.60(-0.89%) |
Feb 09, 2007 | 66.52 | 67.22 | 66.28 | 67.00 | 5,752,887 | +0.36(+0.54%) |
Feb 08, 2007 | 148.89 | 67.27 | 65.92 | 66.64 | 6,925,279 | -0.62(-0.92%) |
Feb 07, 2007 | 67.44 | 67.89 | 66.78 | 67.26 | 3,779,378 | -0.47(-0.69%) |
Feb 06, 2007 | 67.75 | 67.75 | 66.93 | 67.73 | 4,730,536 | +0.19(+0.29%) |
Feb 05, 2007 | 67.34 | 68.06 | 67.23 | 67.54 | 4,068,178 | +0.50(+0.74%) |
Feb 02, 2007 | 67.78 | 68.10 | 66.96 | 67.04 | 6,848,310 | -0.74(-1.10%) |
Feb 01, 2007 | 66.96 | 68.67 | 66.80 | 67.78 | 8,895,295 | +1.11(+1.66%) |
Jan 31, 2007 | 66.48 | 67.25 | 66.26 | 66.67 | 15,539,834 | +2.65(+4.14%) |
Jan 30, 2007 | 63.84 | 64.47 | 63.69 | 64.02 | 4,232,727 | +0.37(+0.58%) |
Jan 29, 2007 | 63.32 | 64.02 | 63.28 | 63.65 | 4,186,250 | +0.05(+0.08%) |
Jan 26, 2007 | 64.02 | 64.21 | 62.98 | 63.60 | 6,916,950 | -0.54(-0.85%) |
Jan 25, 2007 | 64.99 | 65.11 | 64.02 | 64.14 | 3,828,676 | -1.07(-1.64%) |
Jan 24, 2007 | 65.03 | 65.33 | 64.41 | 65.21 | 4,524,884 | +0.18(+0.27%) |
Jan 23, 2007 | 63.29 | 65.65 | 63.28 | 65.04 | 8,811,341 | +1.31(+2.06%) |
Jan 22, 2007 | 65.15 | 65.41 | 63.15 | 63.73 | 11,319,330 | -2.26(-3.42%) |
Jan 19, 2007 | 65.85 | 66.33 | 65.36 | 65.98 | 5,868,541 | +0.47(+0.72%) |
Jan 18, 2007 | 66.35 | 66.54 | 65.33 | 65.51 | 4,498,422 | -0.62(-0.93%) |
Jan 17, 2007 | 65.53 | 66.66 | 64.93 | 66.13 | 6,046,522 | +0.62(+0.94%) |
Jan 16, 2007 | 65.70 | 65.89 | 64.99 | 65.51 | 7,438,670 | -0.10(-0.15%) |
Jan 12, 2007 | 65.91 | 66.15 | 65.14 | 65.61 | 5,225,928 | -0.53(-0.80%) |
Jan 11, 2007 | 66.23 | 66.46 | 65.75 | 66.14 | 5,438,297 | -0.32(-0.48%) |
Jan 10, 2007 | 65.54 | 66.51 | 65.51 | 66.46 | 5,312,837 | +0.95(+1.44%) |
Jan 09, 2007 | 66.20 | 66.79 | 65.19 | 65.51 | 5,633,337 | -0.70(-1.06%) |
Jan 08, 2007 | 65.97 | 66.56 | 65.19 | 66.21 | 4,014,985 | -0.16(-0.24%) |
Jan 05, 2007 | 66.84 | 67.00 | 65.88 | 66.37 | 4,413,797 | -0.28(-0.42%) |
Jan 04, 2007 | 65.77 | 66.87 | 64.78 | 66.65 | 3,652,172 | +0.27(+0.40%) |
Jan 03, 2007 | 66.18 | 67.22 | 65.85 | 66.38 | 6,544,197 | +0.25(+0.37%) |
Dec 29, 2006 | 66.44 | 66.60 | 66.07 | 66.14 | 2,391,394 | -0.12(-0.18%) |
Dec 28, 2006 | 66.15 | 66.41 | 65.82 | 66.26 | 1,712,111 | +0.09(+0.13%) |
Dec 27, 2006 | 66.37 | 66.59 | 66.06 | 66.17 | 2,696,581 | +0.07(+0.10%) |
Dec 26, 2006 | 66.22 | 66.26 | 65.77 | 66.10 | 2,103,804 | +0.02(+0.03%) |
Dec 22, 2006 | 66.74 | 66.76 | 65.77 | 66.08 | 3,373,850 | -0.88(-1.31%) |
Dec 21, 2006 | 66.85 | 67.30 | 66.60 | 66.96 | 3,807,587 | -0.12(-0.18%) |
Dec 20, 2006 | 67.14 | 67.45 | 66.39 | 67.08 | 4,427,364 | -0.05(-0.08%) |
Dec 19, 2006 | 66.26 | 67.33 | 66.23 | 67.13 | 3,531,279 | +0.45(+0.68%) |
Dec 18, 2006 | 67.56 | 67.67 | 66.56 | 66.67 | 3,528,055 | -0.85(-1.26%) |
Dec 15, 2006 | 67.13 | 67.67 | 67.13 | 67.52 | 7,125,961 | +0.57(+0.86%) |
Dec 14, 2006 | 66.48 | 67.10 | 66.32 | 66.95 | 4,715,358 | +0.25(+0.37%) |
Dec 13, 2006 | 67.61 | 67.74 | 66.55 | 66.70 | 4,963,457 | -0.53(-0.79%) |
Dec 12, 2006 | 67.02 | 67.56 | 66.82 | 67.23 | 4,888,503 | +0.39(+0.59%) |
Dec 11, 2006 | 66.83 | 67.15 | 66.64 | 66.84 | 3,176,795 | -0.26(-0.39%) |
Dec 08, 2006 | 67.05 | 67.54 | 66.65 | 67.10 | 3,756,140 | +0.09(+0.13%) |
Dec 07, 2006 | 67.97 | 68.23 | 66.82 | 67.01 | 5,083,678 | -0.61(-0.90%) |
Dec 06, 2006 | 68.19 | 68.38 | 67.57 | 67.62 | 5,662,083 | +0.07(+0.11%) |
Dec 05, 2006 | 66.70 | 67.82 | 66.38 | 67.55 | 5,890,302 | +0.86(+1.28%) |
Dec 04, 2006 | 66.67 | 67.45 | 66.57 | 66.69 | 4,691,851 | +0.02(+0.03%) |
Dec 01, 2006 | 66.11 | 67.04 | 66.00 | 66.67 | 6,923,667 | +0.76(+1.15%) |
Nov 30, 2006 | 66.33 | 66.58 | 64.84 | 65.91 | 5,557,040 | -0.27(-0.40%) |
Nov 29, 2006 | 65.69 | 66.59 | 65.46 | 66.18 | 5,947,390 | +0.71(+1.08%) |
Nov 28, 2006 | 65.62 | 66.06 | 64.81 | 65.47 | 6,650,046 | +0.42(+0.65%) |
Nov 27, 2006 | 67.00 | 67.02 | 64.73 | 65.04 | 8,438,723 | -1.79(-2.67%) |
Nov 24, 2006 | 66.44 | 67.06 | 66.37 | 66.83 | 1,630,307 | -0.25(-0.37%) |
Nov 22, 2006 | 67.82 | 68.19 | 66.84 | 67.08 | 6,018,851 | -0.74(-1.10%) |
Nov 21, 2006 | 66.89 | 68.53 | 66.68 | 67.82 | 11,439,820 | +1.47(+2.22%) |
Nov 20, 2006 | 66.29 | 66.42 | 65.97 | 66.35 | 7,483,938 | -0.30(-0.45%) |
Nov 17, 2006 | 66.29 | 66.73 | 65.94 | 66.64 | 7,721,828 | +0.60(+0.91%) |
Nov 16, 2006 | 65.45 | 66.58 | 65.14 | 66.04 | 9,358,314 | +1.21(+1.87%) |
Nov 15, 2006 | 64.32 | 65.20 | 64.28 | 64.83 | 7,859,243 | +1.00(+1.56%) |
Nov 14, 2006 | 63.79 | 64.09 | 63.10 | 63.83 | 4,651,822 | +0.04(+0.06%) |
Nov 13, 2006 | 63.80 | 64.28 | 63.50 | 63.79 | 4,513,467 | +0.05(+0.08%) |
Nov 10, 2006 | 64.32 | 64.75 | 63.61 | 63.74 | 7,383,328 | +0.38(+0.60%) |
Nov 09, 2006 | 63.84 | 64.40 | 63.32 | 63.36 | 8,258,458 | -0.25(-0.40%) |
Nov 08, 2006 | 62.72 | 63.93 | 62.18 | 63.61 | 11,413,492 | +0.45(+0.71%) |
Nov 07, 2006 | 60.10 | 63.26 | 60.00 | 63.17 | 15,913,795 | +3.25(+5.43%) |
Nov 06, 2006 | 59.54 | 60.20 | 59.54 | 59.91 | 4,140,848 | +0.38(+0.64%) |
Nov 03, 2006 | 59.16 | 59.82 | 59.10 | 59.53 | 3,635,784 | +0.57(+0.97%) |
Nov 02, 2006 | 59.60 | 59.85 | 58.89 | 58.96 | 5,432,924 | -0.64(-1.07%) |
Nov 01, 2006 | 59.56 | 60.12 | 59.35 | 59.60 | 4,271,681 | +0.15(+0.25%) |
Oct 31, 2006 | 60.00 | 60.00 | 59.04 | 59.45 | 5,297,524 | -0.27(-0.45%) |
Oct 30, 2006 | 59.74 | 60.33 | 59.56 | 59.72 | 5,023,500 | +0.36(+0.60%) |
Oct 27, 2006 | 58.94 | 59.85 | 58.46 | 59.36 | 9,242,123 | +0.45(+0.76%) |
Oct 26, 2006 | 60.12 | 60.12 | 57.90 | 58.92 | 14,267,235 | -1.28(-2.13%) |
Oct 25, 2006 | 61.49 | 61.49 | 60.00 | 60.20 | 9,502,177 | -2.03(-3.27%) |
Oct 24, 2006 | 61.86 | 62.45 | 61.58 | 62.23 | 5,124,916 | +0.59(+0.95%) |
Oct 23, 2006 | 60.84 | 61.67 | 60.67 | 61.64 | 3,785,289 | +0.79(+1.30%) |
Oct 20, 2006 | 61.72 | 61.72 | 60.82 | 60.85 | 4,052,865 | -0.50(-0.81%) |
Oct 19, 2006 | 61.60 | 61.76 | 60.87 | 61.35 | 3,257,659 | -0.25(-0.40%) |
Oct 18, 2006 | 61.43 | 62.13 | 61.01 | 61.60 | 5,099,259 | +0.34(+0.55%) |
Oct 17, 2006 | 61.38 | 61.38 | 60.67 | 61.26 | 3,919,883 | -0.28(-0.45%) |
Oct 16, 2006 | 61.34 | 61.68 | 60.78 | 61.54 | 3,321,329 | +0.20(+0.33%) |
Oct 13, 2006 | 61.98 | 62.05 | 60.91 | 61.34 | 5,380,000 | -0.93(-1.49%) |
Oct 12, 2006 | 61.19 | 62.43 | 61.12 | 62.27 | 5,547,369 | +1.49(+2.45%) |
Oct 11, 2006 | 61.01 | 61.05 | 60.22 | 60.78 | 4,376,320 | -0.36(-0.60%) |
Oct 10, 2006 | 61.42 | 61.54 | 60.90 | 61.14 | 5,379,731 | -0.39(-0.63%) |
Oct 09, 2006 | 62.30 | 62.44 | 61.40 | 61.53 | 5,980,703 | -0.77(-1.23%) |
Oct 06, 2006 | 62.25 | 62.83 | 61.89 | 62.30 | 4,902,741 | +0.04(+0.07%) |
Oct 05, 2006 | 62.51 | 62.62 | 61.83 | 62.25 | 4,954,188 | -0.25(-0.40%) |
Oct 04, 2006 | 61.42 | 62.52 | 61.05 | 62.50 | 9,715,351 | +1.62(+2.67%) |
Oct 03, 2006 | 59.54 | 61.11 | 59.54 | 60.88 | 7,928,286 | +1.35(+2.26%) |
Oct 02, 2006 | 59.07 | 59.77 | 58.69 | 59.53 | 7,693,217 | +0.83(+1.42%) |
Sep 29, 2006 | 59.18 | 59.37 | 58.66 | 58.70 | 5,429,297 | -0.32(-0.54%) |
Sep 28, 2006 | 59.24 | 59.82 | 59.00 | 59.02 | 5,977,747 | -0.10(-0.16%) |
Sep 27, 2006 | 58.94 | 59.53 | 58.94 | 59.12 | 5,760,946 | +0.31(+0.52%) |
Sep 26, 2006 | 58.18 | 59.03 | 57.60 | 58.81 | 5,705,470 | +0.96(+1.66%) |
Sep 25, 2006 | 57.84 | 58.48 | 57.60 | 57.85 | 6,208,518 | +0.34(+0.60%) |
Sep 22, 2006 | 56.73 | 57.90 | 56.39 | 57.51 | 6,289,248 | +0.85(+1.50%) |
Sep 21, 2006 | 57.36 | 57.52 | 56.39 | 56.66 | 5,958,002 | -0.06(-0.11%) |
Sep 20, 2006 | 56.21 | 56.88 | 56.21 | 56.72 | 5,377,985 | +0.98(+1.76%) |
Sep 19, 2006 | 56.10 | 56.21 | 55.20 | 55.74 | 3,159,198 | -0.25(-0.45%) |
Sep 18, 2006 | 56.15 | 56.31 | 55.69 | 55.99 | 3,233,480 | +0.15(+0.27%) |
Sep 15, 2006 | 56.25 | 56.58 | 55.63 | 55.84 | 5,605,666 | +0.00(+0.00%) |
Sep 14, 2006 | 55.89 | 56.31 | 55.57 | 55.84 | 7,026,291 | -0.98(-1.72%) |
Sep 13, 2006 | 55.36 | 56.94 | 55.36 | 56.82 | 6,563,675 | +1.53(+2.77%) |
Sep 12, 2006 | 54.93 | 55.37 | 54.80 | 55.28 | 4,452,617 | +0.33(+0.60%) |
Sep 11, 2006 | 53.70 | 55.19 | 53.70 | 54.96 | 4,748,805 | +0.76(+1.40%) |
Sep 08, 2006 | 54.57 | 54.81 | 53.73 | 54.20 | 6,657,568 | -0.05(-0.10%) |
Sep 07, 2006 | 55.42 | 55.42 | 54.17 | 54.25 | 5,739,723 | -1.17(-2.11%) |
Sep 06, 2006 | 56.10 | 56.24 | 55.24 | 55.42 | 4,087,118 | -0.68(-1.22%) |
Sep 05, 2006 | 56.39 | 56.80 | 55.87 | 56.10 | 3,593,741 | -0.05(-0.09%) |
Sep 01, 2006 | 55.83 | 56.51 | 55.43 | 56.15 | 4,399,693 | +0.39(+0.71%) |
Aug 31, 2006 | 55.65 | 56.27 | 55.65 | 55.76 | 4,106,326 | -0.09(-0.16%) |
Aug 30, 2006 | 55.09 | 56.06 | 54.82 | 55.85 | 5,172,601 | +0.92(+1.68%) |
Aug 29, 2006 | 56.27 | 56.57 | 54.27 | 54.93 | 9,652,621 | -0.70(-1.26%) |
Aug 28, 2006 | 55.12 | 55.85 | 54.38 | 55.63 | 6,373,470 | +0.59(+1.07%) |
Aug 25, 2006 | 56.01 | 56.28 | 54.76 | 55.04 | 6,184,743 | -0.98(-1.74%) |
Aug 24, 2006 | 57.21 | 57.35 | 55.83 | 56.01 | 4,443,349 | -0.83(-1.47%) |
Aug 23, 2006 | 57.32 | 57.73 | 56.63 | 56.85 | 3,349,940 | -0.44(-0.77%) |
Aug 22, 2006 | 57.32 | 57.96 | 56.77 | 57.29 | 3,536,384 | +0.24(+0.42%) |
Aug 21, 2006 | 57.79 | 57.79 | 56.96 | 57.05 | 3,408,775 | -0.74(-1.28%) |
Aug 18, 2006 | 58.57 | 58.57 | 57.44 | 57.79 | 4,602,524 | -0.72(-1.23%) |
Aug 17, 2006 | 58.69 | 59.13 | 57.98 | 58.51 | 3,886,436 | -0.18(-0.30%) |
Aug 16, 2006 | 57.47 | 58.78 | 57.22 | 58.69 | 5,616,949 | +1.68(+2.94%) |
Aug 15, 2006 | 56.58 | 57.10 | 56.35 | 57.01 | 4,723,283 | +0.89(+1.58%) |
Aug 14, 2006 | 57.06 | 57.46 | 55.95 | 56.12 | 5,066,887 | -0.42(-0.75%) |
Aug 11, 2006 | 56.74 | 57.14 | 56.33 | 56.55 | 4,397,812 | -0.18(-0.31%) |
Aug 10, 2006 | 57.17 | 57.17 | 55.89 | 56.73 | 7,534,578 | -0.71(-1.24%) |
Aug 09, 2006 | 58.25 | 58.83 | 57.11 | 57.44 | 5,608,756 | -0.74(-1.27%) |
Aug 08, 2006 | 59.22 | 60.17 | 57.95 | 58.18 | 7,625,114 | -1.19(-2.01%) |
Aug 07, 2006 | 58.89 | 59.52 | 58.53 | 59.37 | 4,339,381 | +0.19(+0.33%) |
Aug 04, 2006 | 59.68 | 60.08 | 58.92 | 59.18 | 4,833,564 | +0.07(+0.11%) |
Aug 03, 2006 | 57.98 | 59.48 | 57.64 | 59.11 | 4,944,785 | +0.58(+0.99%) |
Aug 02, 2006 | 58.59 | 59.30 | 58.37 | 58.53 | 5,083,543 | +0.34(+0.58%) |
Aug 01, 2006 | 57.64 | 58.28 | 56.97 | 58.19 | 6,054,179 | +0.56(+0.97%) |
Jul 31, 2006 | 58.41 | 58.46 | 57.55 | 57.64 | 7,413,820 | -1.11(-1.89%) |
Jul 28, 2006 | 59.11 | 59.63 | 58.59 | 58.75 | 5,798,960 | +0.15(+0.25%) |
Jul 27, 2006 | 59.56 | 59.77 | 58.18 | 58.60 | 6,987,740 | -0.89(-1.49%) |
Jul 26, 2006 | 61.18 | 61.31 | 59.26 | 59.48 | 8,911,951 | -2.87(-4.60%) |
Jul 25, 2006 | 60.12 | 62.58 | 60.08 | 62.35 | 6,121,744 | +1.72(+2.84%) |
Jul 24, 2006 | 58.87 | 60.76 | 59.13 | 60.63 | 5,404,715 | +1.76(+2.98%) |
Jul 21, 2006 | 60.08 | 60.07 | 58.48 | 58.87 | 5,416,267 | -1.20(-2.00%) |
Jul 20, 2006 | 61.72 | 61.79 | 60.02 | 60.07 | 6,187,967 | -1.19(-1.94%) |
Jul 19, 2006 | 59.05 | 61.47 | 58.34 | 61.26 | 6,804,520 | +2.32(+3.94%) |
Jul 18, 2006 | 59.18 | 59.75 | 58.05 | 58.94 | 5,785,931 | +0.16(+0.28%) |
Jul 17, 2006 | 58.15 | 59.39 | 57.92 | 58.78 | 6,065,596 | +1.27(+2.20%) |
Jul 14, 2006 | 59.25 | 59.26 | 57.24 | 57.51 | 7,301,927 | -1.74(-2.94%) |
Jul 13, 2006 | 60.08 | 60.33 | 59.16 | 59.25 | 4,849,011 | -0.99(-1.64%) |
Jul 12, 2006 | 60.64 | 61.01 | 59.83 | 60.24 | 3,571,443 | -0.53(-0.87%) |
Jul 11, 2006 | 59.63 | 60.90 | 58.71 | 60.77 | 5,133,915 | +0.95(+1.59%) |
Jul 10, 2006 | 59.58 | 60.49 | 59.58 | 59.82 | 3,580,845 | +0.27(+0.45%) |
Jul 07, 2006 | 59.85 | 60.52 | 59.21 | 59.55 | 3,474,460 | -0.61(-1.01%) |
Jul 06, 2006 | 59.76 | 60.29 | 59.56 | 60.16 | 4,292,904 | +0.48(+0.80%) |
Jul 05, 2006 | 60.51 | 60.52 | 59.01 | 59.68 | 7,606,577 | -0.84(-1.39%) |