Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 83.59 | 84.04 | 82.66 | 84.04 | 1,081,378 | +0.46(+0.55%) |
May 30, 2007 | 81.16 | 83.59 | 80.86 | 83.59 | 1,349,723 | +2.14(+2.63%) |
May 29, 2007 | 79.17 | 81.60 | 79.17 | 81.45 | 1,596,400 | +3.28(+4.20%) |
May 25, 2007 | 78.54 | 79.67 | 77.52 | 78.16 | 593,191 | +0.21(+0.27%) |
May 24, 2007 | 79.32 | 79.32 | 77.10 | 77.95 | 1,368,390 | -1.36(-1.72%) |
May 23, 2007 | 80.01 | 81.06 | 79.26 | 79.32 | 855,535 | -0.97(-1.21%) |
May 22, 2007 | 79.85 | 80.67 | 78.78 | 80.29 | 1,038,391 | +0.73(+0.91%) |
May 21, 2007 | 78.15 | 80.09 | 78.15 | 79.56 | 1,129,214 | +1.03(+1.31%) |
May 18, 2007 | 79.79 | 79.79 | 78.12 | 78.53 | 1,106,413 | -0.67(-0.84%) |
May 17, 2007 | 80.46 | 80.68 | 79.11 | 79.20 | 1,076,378 | -1.52(-1.88%) |
May 16, 2007 | 82.36 | 82.45 | 80.49 | 80.71 | 731,864 | -1.15(-1.41%) |
May 15, 2007 | 82.84 | 83.11 | 81.72 | 81.87 | 669,694 | -0.97(-1.17%) |
May 14, 2007 | 83.61 | 84.10 | 82.67 | 82.84 | 437,018 | -0.64(-0.77%) |
May 11, 2007 | 82.88 | 83.88 | 82.63 | 83.48 | 383,849 | +0.87(+1.05%) |
May 10, 2007 | 83.39 | 84.28 | 82.61 | 82.61 | 618,025 | -1.00(-1.19%) |
May 09, 2007 | 82.58 | 84.16 | 82.28 | 83.61 | 817,534 | +1.55(+1.89%) |
May 08, 2007 | 82.80 | 82.80 | 81.95 | 82.05 | 734,864 | -1.04(-1.26%) |
May 07, 2007 | 79.50 | 83.88 | 79.50 | 83.10 | 1,045,710 | -0.14(-0.17%) |
May 04, 2007 | 84.62 | 85.09 | 82.86 | 83.23 | 625,692 | -1.10(-1.30%) |
May 03, 2007 | 84.63 | 84.82 | 84.07 | 84.33 | 364,015 | -0.02(-0.03%) |
May 02, 2007 | 83.63 | 84.65 | 83.40 | 84.36 | 495,187 | +0.58(+0.69%) |
May 01, 2007 | 84.75 | 84.88 | 83.25 | 83.78 | 1,045,878 | -0.76(-0.89%) |
Apr 30, 2007 | 86.38 | 86.38 | 84.46 | 84.54 | 810,700 | -1.54(-1.79%) |
Apr 27, 2007 | 84.78 | 86.22 | 84.58 | 86.08 | 833,201 | +1.21(+1.43%) |
Apr 26, 2007 | 84.54 | 85.42 | 83.95 | 84.87 | 681,028 | -0.05(-0.06%) |
Apr 25, 2007 | 85.84 | 85.96 | 84.00 | 84.92 | 565,357 | -0.32(-0.37%) |
Apr 24, 2007 | 85.80 | 86.40 | 84.29 | 85.24 | 889,204 | -0.32(-0.38%) |
Apr 23, 2007 | 84.43 | 85.86 | 84.21 | 85.56 | 926,872 | +1.55(+1.84%) |
Apr 20, 2007 | 84.12 | 84.75 | 83.29 | 84.01 | 753,698 | +0.13(+0.15%) |
Apr 19, 2007 | 83.61 | 84.22 | 83.05 | 83.89 | 625,359 | +0.13(+0.15%) |
Apr 18, 2007 | 84.69 | 84.94 | 83.61 | 83.76 | 755,531 | -1.09(-1.28%) |
Apr 17, 2007 | 83.55 | 84.97 | 83.07 | 84.85 | 789,866 | +1.34(+1.60%) |
Apr 16, 2007 | 84.07 | 84.07 | 82.71 | 83.51 | 534,022 | +0.02(+0.03%) |
Apr 13, 2007 | 82.41 | 83.60 | 81.84 | 83.49 | 458,185 | +1.06(+1.28%) |
Apr 12, 2007 | 79.50 | 82.60 | 79.50 | 82.43 | 723,197 | -0.06(-0.07%) |
Apr 11, 2007 | 79.71 | 84.00 | 79.71 | 82.49 | 1,180,716 | -1.45(-1.72%) |
Apr 10, 2007 | 84.55 | 84.78 | 83.27 | 83.94 | 725,697 | +0.40(+0.48%) |
Apr 09, 2007 | 82.38 | 83.69 | 82.27 | 83.53 | 833,201 | +1.43(+1.75%) |
Apr 05, 2007 | 82.66 | 82.95 | 81.84 | 82.10 | 1,209,217 | -0.53(-0.65%) |
Apr 04, 2007 | 83.86 | 83.86 | 81.66 | 82.63 | 833,868 | -0.92(-1.11%) |
Apr 03, 2007 | 84.03 | 84.30 | 83.29 | 83.56 | 644,693 | +0.11(+0.14%) |
Apr 02, 2007 | 81.54 | 83.65 | 81.54 | 83.44 | 904,538 | +1.14(+1.39%) |
Mar 30, 2007 | 80.18 | 82.49 | 80.16 | 82.30 | 1,451,227 | +2.06(+2.56%) |
Mar 29, 2007 | 80.85 | 81.19 | 80.13 | 80.25 | 1,007,208 | +0.32(+0.40%) |
Mar 28, 2007 | 81.04 | 81.04 | 78.90 | 79.93 | 1,735,239 | -1.04(-1.28%) |
Mar 27, 2007 | 82.02 | 82.03 | 80.44 | 80.97 | 1,248,719 | -1.37(-1.67%) |
Mar 26, 2007 | 83.17 | 83.77 | 81.55 | 82.34 | 1,291,887 | -0.83(-1.00%) |
Mar 23, 2007 | 83.14 | 83.82 | 83.03 | 83.17 | 991,541 | +0.14(+0.17%) |
Mar 22, 2007 | 82.92 | 83.45 | 81.81 | 83.02 | 1,390,391 | +0.76(+0.93%) |
Mar 21, 2007 | 80.55 | 82.26 | 80.37 | 82.26 | 5,038,878 | -0.92(-1.10%) |
Mar 20, 2007 | 83.19 | 83.43 | 82.21 | 83.18 | 582,191 | -0.01(-0.01%) |
Mar 19, 2007 | 83.40 | 83.70 | 82.50 | 83.19 | 667,361 | +0.11(+0.14%) |
Mar 16, 2007 | 84.24 | 84.36 | 82.56 | 83.07 | 835,535 | -0.69(-0.82%) |
Mar 15, 2007 | 83.60 | 85.20 | 83.41 | 83.76 | 680,861 | +0.15(+0.18%) |
Mar 14, 2007 | 83.67 | 84.21 | 82.18 | 83.61 | 803,700 | -0.07(-0.08%) |
Mar 13, 2007 | 85.44 | 84.93 | 83.11 | 83.68 | 1,235,051 | -1.76(-2.06%) |
Mar 12, 2007 | 84.42 | 85.96 | 84.11 | 85.44 | 537,022 | +0.49(+0.58%) |
Mar 09, 2007 | 85.17 | 85.66 | 84.41 | 84.94 | 566,023 | +0.41(+0.49%) |
Mar 08, 2007 | 83.52 | 86.11 | 81.00 | 84.53 | 928,372 | +1.43(+1.72%) |
Mar 07, 2007 | 84.82 | 85.37 | 82.82 | 83.10 | 623,359 | -1.87(-2.20%) |
Mar 06, 2007 | 83.24 | 85.33 | 83.24 | 84.97 | 910,371 | +2.68(+3.26%) |
Mar 05, 2007 | 84.04 | 84.64 | 81.98 | 82.29 | 1,884,245 | -2.83(-3.32%) |
Mar 02, 2007 | 87.75 | 87.75 | 84.95 | 85.11 | 833,701 | -2.12(-2.43%) |
Mar 01, 2007 | 86.55 | 88.02 | 84.67 | 87.23 | 1,219,717 | -0.29(-0.34%) |
Feb 28, 2007 | 86.53 | 87.88 | 85.83 | 87.52 | 924,705 | +1.49(+1.73%) |
Feb 27, 2007 | 87.15 | 88.09 | 84.90 | 86.04 | 1,124,713 | -1.99(-2.26%) |
Feb 26, 2007 | 88.43 | 88.80 | 86.04 | 88.02 | 1,296,471 | -0.32(-0.37%) |
Feb 23, 2007 | 90.55 | 91.01 | 87.73 | 88.35 | 977,374 | -2.25(-2.48%) |
Feb 22, 2007 | 91.46 | 91.47 | 90.16 | 90.60 | 955,373 | -0.48(-0.53%) |
Feb 21, 2007 | 90.86 | 91.46 | 90.36 | 91.08 | 629,526 | -0.20(-0.22%) |
Feb 20, 2007 | 90.48 | 91.99 | 89.77 | 91.28 | 1,114,046 | +0.30(+0.33%) |
Feb 16, 2007 | 90.84 | 91.53 | 89.26 | 90.98 | 504,521 | +0.44(+0.49%) |
Feb 15, 2007 | 90.15 | 91.71 | 89.46 | 90.54 | 912,871 | +0.83(+0.92%) |
Feb 14, 2007 | 90.24 | 90.51 | 89.10 | 89.71 | 1,178,649 | -1.01(-1.11%) |
Feb 13, 2007 | 88.84 | 90.77 | 87.45 | 90.72 | 1,122,250 | +1.87(+2.11%) |
Feb 12, 2007 | 91.20 | 91.44 | 86.35 | 88.84 | 1,659,984 | -2.64(-2.89%) |
Feb 09, 2007 | 93.18 | 94.12 | 89.30 | 91.48 | 2,569,441 | -1.54(-1.65%) |
Feb 08, 2007 | 93.55 | 95.31 | 92.84 | 93.02 | 1,512,063 | -0.64(-0.68%) |
Feb 07, 2007 | 91.48 | 94.45 | 90.09 | 93.66 | 1,357,223 | +2.00(+2.19%) |
Feb 06, 2007 | 91.65 | 92.10 | 91.01 | 91.65 | 908,704 | +0.23(+0.25%) |
Feb 05, 2007 | 91.39 | 92.15 | 91.05 | 91.42 | 976,374 | +0.85(+0.93%) |
Feb 02, 2007 | 89.28 | 91.06 | 89.28 | 90.58 | 959,206 | +1.28(+1.43%) |
Feb 01, 2007 | 88.43 | 89.79 | 88.31 | 89.30 | 1,321,388 | +1.36(+1.54%) |
Jan 31, 2007 | 86.58 | 88.60 | 86.57 | 87.94 | 2,053,586 | +1.01(+1.16%) |
Jan 30, 2007 | 88.35 | 88.90 | 86.43 | 86.94 | 1,876,578 | -1.18(-1.34%) |
Jan 29, 2007 | 88.79 | 89.10 | 88.02 | 88.12 | 1,328,555 | -0.68(-0.77%) |
Jan 26, 2007 | 87.75 | 89.39 | 86.85 | 88.80 | 1,110,213 | +0.95(+1.08%) |
Jan 25, 2007 | 88.35 | 89.65 | 87.74 | 87.85 | 1,306,721 | +0.44(+0.50%) |
Jan 24, 2007 | 86.16 | 87.73 | 86.16 | 87.42 | 617,859 | +1.54(+1.80%) |
Jan 23, 2007 | 85.75 | 85.97 | 85.57 | 85.87 | 512,021 | +0.41(+0.48%) |
Jan 22, 2007 | 85.62 | 86.08 | 85.17 | 85.47 | 737,864 | -0.33(-0.38%) |
Jan 19, 2007 | 84.69 | 86.06 | 83.84 | 85.80 | 645,860 | +1.60(+1.90%) |
Jan 18, 2007 | 85.20 | 87.00 | 83.62 | 84.20 | 917,371 | +0.62(+0.74%) |
Jan 17, 2007 | 83.31 | 84.13 | 82.40 | 83.58 | 685,195 | -0.17(-0.21%) |
Jan 16, 2007 | 83.31 | 83.95 | 83.11 | 83.76 | 537,522 | +0.80(+0.97%) |
Jan 12, 2007 | 82.27 | 83.28 | 81.81 | 82.95 | 314,013 | +0.64(+0.78%) |
Jan 11, 2007 | 81.69 | 83.85 | 81.54 | 82.31 | 755,031 | +0.83(+1.02%) |
Jan 10, 2007 | 80.23 | 81.78 | 79.70 | 81.48 | 538,689 | +1.20(+1.49%) |
Jan 09, 2007 | 78.99 | 80.53 | 78.85 | 80.28 | 729,530 | +1.19(+1.51%) |
Jan 08, 2007 | 79.16 | 79.60 | 78.09 | 79.08 | 903,704 | -0.11(-0.14%) |
Jan 05, 2007 | 79.86 | 80.41 | 78.48 | 79.20 | 879,536 | -1.13(-1.40%) |
Jan 04, 2007 | 80.40 | 80.52 | 79.50 | 80.32 | 754,698 | +0.26(+0.32%) |
Jan 03, 2007 | 80.01 | 80.86 | 78.57 | 80.07 | 1,035,876 | +0.40(+0.50%) |
Dec 29, 2006 | 78.81 | 79.69 | 78.46 | 79.66 | 921,872 | +0.98(+1.24%) |
Dec 28, 2006 | 78.13 | 79.18 | 77.70 | 78.69 | 600,691 | +0.86(+1.10%) |
Dec 27, 2006 | 76.80 | 77.83 | 76.80 | 77.83 | 804,533 | +0.31(+0.39%) |
Dec 26, 2006 | 76.95 | 78.54 | 76.84 | 77.52 | 581,691 | +0.73(+0.95%) |
Dec 22, 2006 | 76.65 | 77.25 | 75.83 | 76.80 | 743,697 | -0.73(-0.94%) |
Dec 21, 2006 | 79.55 | 79.62 | 77.37 | 77.53 | 748,531 | -1.78(-2.25%) |
Dec 20, 2006 | 78.45 | 79.61 | 77.63 | 79.31 | 883,203 | +1.05(+1.34%) |
Dec 19, 2006 | 78.82 | 79.20 | 76.71 | 78.26 | 1,092,045 | -0.74(-0.93%) |
Dec 18, 2006 | 79.68 | 79.89 | 78.76 | 79.00 | 453,185 | -0.47(-0.59%) |
Dec 15, 2006 | 80.95 | 81.30 | 79.47 | 79.47 | 782,199 | -1.46(-1.81%) |
Dec 14, 2006 | 80.90 | 82.00 | 80.66 | 80.93 | 726,697 | +0.04(+0.05%) |
Dec 13, 2006 | 81.48 | 82.12 | 79.89 | 80.89 | 628,693 | -0.29(-0.35%) |
Dec 12, 2006 | 82.50 | 82.90 | 80.49 | 81.18 | 815,200 | -0.42(-0.51%) |
Dec 11, 2006 | 80.37 | 81.79 | 80.01 | 81.60 | 1,283,220 | +1.80(+2.26%) |
Dec 08, 2006 | 80.16 | 80.39 | 79.13 | 79.80 | 1,357,557 | -0.74(-0.92%) |
Dec 07, 2006 | 78.96 | 80.83 | 78.96 | 80.54 | 2,694,279 | +1.00(+1.26%) |
Dec 06, 2006 | 80.40 | 80.40 | 77.43 | 79.54 | 2,245,594 | -0.65(-0.82%) |
Dec 05, 2006 | 80.39 | 81.12 | 79.87 | 80.19 | 1,431,726 | -0.20(-0.25%) |
Dec 04, 2006 | 79.20 | 80.68 | 78.67 | 80.40 | 2,410,767 | -0.57(-0.70%) |
Dec 01, 2006 | 81.65 | 83.18 | 80.65 | 80.97 | 989,708 | -0.17(-0.21%) |
Nov 30, 2006 | 80.85 | 81.90 | 80.58 | 81.14 | 1,707,738 | -0.94(-1.15%) |
Nov 29, 2006 | 82.62 | 83.77 | 81.58 | 82.08 | 1,123,380 | -0.53(-0.65%) |
Nov 28, 2006 | 82.05 | 83.91 | 81.30 | 82.62 | 915,038 | +1.68(+2.08%) |
Nov 27, 2006 | 83.28 | 83.28 | 80.45 | 80.94 | 1,069,378 | -2.53(-3.03%) |
Nov 24, 2006 | 82.50 | 83.71 | 82.47 | 83.47 | 332,513 | +0.43(+0.51%) |
Nov 22, 2006 | 83.17 | 83.99 | 82.66 | 83.04 | 1,156,381 | -0.65(-0.78%) |
Nov 21, 2006 | 80.76 | 85.80 | 80.76 | 83.70 | 2,589,108 | +3.29(+4.10%) |
Nov 20, 2006 | 78.66 | 80.65 | 78.16 | 80.40 | 1,212,217 | +4.63(+6.10%) |
Nov 17, 2006 | 75.15 | 76.03 | 75.00 | 75.78 | 933,872 | +0.25(+0.33%) |
Nov 16, 2006 | 75.90 | 76.43 | 75.30 | 75.53 | 3,062,128 | -0.75(-0.98%) |
Nov 15, 2006 | 75.51 | 76.61 | 74.70 | 76.28 | 932,539 | +0.77(+1.02%) |
Nov 14, 2006 | 73.86 | 75.64 | 73.55 | 75.51 | 987,208 | +1.81(+2.45%) |
Nov 13, 2006 | 72.12 | 73.86 | 71.91 | 73.71 | 855,535 | +1.34(+1.85%) |
Nov 10, 2006 | 71.34 | 72.53 | 71.27 | 72.37 | 730,364 | +0.80(+1.12%) |
Nov 09, 2006 | 69.75 | 71.89 | 69.31 | 71.56 | 851,369 | +1.79(+2.56%) |
Nov 08, 2006 | 69.15 | 70.14 | 68.91 | 69.78 | 398,516 | +0.52(+0.75%) |
Nov 07, 2006 | 70.62 | 70.62 | 69.21 | 69.26 | 474,519 | -1.54(-2.17%) |
Nov 06, 2006 | 69.88 | 71.13 | 69.84 | 70.79 | 644,193 | +1.06(+1.51%) |
Nov 03, 2006 | 70.62 | 71.08 | 68.75 | 69.74 | 815,034 | -0.52(-0.74%) |
Nov 02, 2006 | 72.34 | 72.34 | 69.99 | 70.26 | 742,197 | -1.87(-2.60%) |
Nov 01, 2006 | 72.78 | 73.10 | 71.74 | 72.13 | 406,683 | -0.50(-0.69%) |
Oct 31, 2006 | 72.10 | 72.63 | 71.56 | 72.63 | 567,857 | +0.69(+0.96%) |
Oct 30, 2006 | 71.45 | 72.19 | 70.80 | 71.94 | 605,358 | +0.01(+0.01%) |
Oct 27, 2006 | 72.89 | 73.03 | 71.71 | 71.93 | 481,686 | -0.78(-1.07%) |
Oct 26, 2006 | 71.38 | 72.83 | 71.38 | 72.71 | 428,851 | +1.24(+1.73%) |
Oct 25, 2006 | 71.75 | 72.21 | 71.31 | 71.47 | 1,034,043 | -0.21(-0.29%) |
Oct 24, 2006 | 71.40 | 72.11 | 71.08 | 71.69 | 498,020 | -0.65(-0.90%) |
Oct 23, 2006 | 71.17 | 72.34 | 70.92 | 72.34 | 315,179 | +1.02(+1.43%) |
Oct 20, 2006 | 71.08 | 71.52 | 70.34 | 71.32 | 337,014 | +0.18(+0.25%) |
Oct 19, 2006 | 71.75 | 72.06 | 70.95 | 71.14 | 245,343 | -0.76(-1.05%) |
Oct 18, 2006 | 71.83 | 72.28 | 71.55 | 71.89 | 175,674 | +0.24(+0.33%) |
Oct 17, 2006 | 72.24 | 72.66 | 71.52 | 71.66 | 513,188 | -0.75(-1.04%) |
Oct 16, 2006 | 72.00 | 72.41 | 71.67 | 72.41 | 367,015 | +0.59(+0.83%) |
Oct 13, 2006 | 70.74 | 72.08 | 70.60 | 71.81 | 425,184 | +1.16(+1.64%) |
Oct 12, 2006 | 69.86 | 70.80 | 69.68 | 70.65 | 492,354 | +0.95(+1.36%) |
Oct 11, 2006 | 69.44 | 70.36 | 69.00 | 69.71 | 364,848 | -0.01(-0.01%) |
Oct 10, 2006 | 69.75 | 70.31 | 68.73 | 69.71 | 510,854 | -0.13(-0.18%) |
Oct 09, 2006 | 69.45 | 69.95 | 68.83 | 69.84 | 478,520 | +0.21(+0.30%) |
Oct 06, 2006 | 70.11 | 70.22 | 69.50 | 69.63 | 762,365 | -0.59(-0.84%) |
Oct 05, 2006 | 70.08 | 70.29 | 69.00 | 70.22 | 613,359 | +1.27(+1.84%) |
Oct 04, 2006 | 67.87 | 68.99 | 67.46 | 68.94 | 421,851 | +1.22(+1.81%) |
Oct 03, 2006 | 66.84 | 68.00 | 66.84 | 67.72 | 539,356 | +0.30(+0.44%) |
Oct 02, 2006 | 67.20 | 67.88 | 66.46 | 67.42 | 395,349 | +0.40(+0.60%) |
Sep 29, 2006 | 66.54 | 67.42 | 66.21 | 67.02 | 678,195 | +0.69(+1.04%) |
Sep 28, 2006 | 67.86 | 67.86 | 66.32 | 66.33 | 465,352 | -1.32(-1.95%) |
Sep 27, 2006 | 67.17 | 67.70 | 66.15 | 67.65 | 502,354 | +0.70(+1.04%) |
Sep 26, 2006 | 66.75 | 67.74 | 66.66 | 66.95 | 575,690 | -0.04(-0.06%) |
Sep 25, 2006 | 67.19 | 67.22 | 66.12 | 66.99 | 531,355 | -0.49(-0.73%) |
Sep 22, 2006 | 67.23 | 67.63 | 66.72 | 67.49 | 403,350 | +0.47(+0.70%) |
Sep 21, 2006 | 68.76 | 69.00 | 66.77 | 67.02 | 658,861 | -1.80(-2.62%) |
Sep 20, 2006 | 69.90 | 70.19 | 68.61 | 68.82 | 551,023 | -0.72(-1.04%) |
Sep 19, 2006 | 68.79 | 69.68 | 68.29 | 69.54 | 646,693 | +1.60(+2.36%) |
Sep 18, 2006 | 68.19 | 68.93 | 67.53 | 67.94 | 537,189 | -0.95(-1.38%) |
Sep 15, 2006 | 68.46 | 68.99 | 68.16 | 68.89 | 493,187 | +0.62(+0.91%) |
Sep 14, 2006 | 68.43 | 68.83 | 67.80 | 68.27 | 601,025 | -0.19(-0.28%) |
Sep 13, 2006 | 67.38 | 68.55 | 66.99 | 68.46 | 686,695 | +1.23(+1.83%) |
Sep 12, 2006 | 67.16 | 67.65 | 66.45 | 67.23 | 547,523 | +0.13(+0.20%) |
Sep 11, 2006 | 67.14 | 67.19 | 65.85 | 67.10 | 500,521 | -0.07(-0.11%) |
Sep 08, 2006 | 66.76 | 67.38 | 66.25 | 67.17 | 623,026 | +0.41(+0.61%) |
Sep 07, 2006 | 67.03 | 67.23 | 66.59 | 66.76 | 268,511 | -0.57(-0.85%) |
Sep 06, 2006 | 67.01 | 67.74 | 66.60 | 67.33 | 476,520 | -0.22(-0.32%) |
Sep 05, 2006 | 66.12 | 67.59 | 66.12 | 67.55 | 417,850 | +1.30(+1.96%) |
Sep 01, 2006 | 66.90 | 66.96 | 66.02 | 66.25 | 259,677 | -0.68(-1.02%) |
Aug 31, 2006 | 67.63 | 67.63 | 66.90 | 66.93 | 297,012 | -0.25(-0.37%) |
Aug 30, 2006 | 66.60 | 67.38 | 66.48 | 67.18 | 426,017 | +0.49(+0.73%) |
Aug 29, 2006 | 66.99 | 67.02 | 65.80 | 66.69 | 359,515 | +0.08(+0.12%) |
Aug 28, 2006 | 65.70 | 66.93 | 65.69 | 66.62 | 303,679 | +0.80(+1.21%) |
Aug 25, 2006 | 66.04 | 66.08 | 65.65 | 65.82 | 294,845 | -0.15(-0.23%) |
Aug 24, 2006 | 65.58 | 66.18 | 65.53 | 65.97 | 355,848 | +0.10(+0.15%) |
Aug 23, 2006 | 67.20 | 67.38 | 65.61 | 65.87 | 439,351 | -1.43(-2.12%) |
Aug 22, 2006 | 66.00 | 67.29 | 65.61 | 67.29 | 466,352 | +1.21(+1.82%) |
Aug 21, 2006 | 65.64 | 66.24 | 65.40 | 66.09 | 451,852 | +0.22(+0.33%) |
Aug 18, 2006 | 66.05 | 66.13 | 65.46 | 65.87 | 450,518 | -0.11(-0.17%) |
Aug 17, 2006 | 65.70 | 66.02 | 65.24 | 65.99 | 683,362 | +0.65(+0.99%) |
Aug 16, 2006 | 65.76 | 65.79 | 65.30 | 65.34 | 544,356 | -0.29(-0.44%) |
Aug 15, 2006 | 65.87 | 65.94 | 65.10 | 65.63 | 457,185 | +0.48(+0.74%) |
Aug 14, 2006 | 64.45 | 65.93 | 64.26 | 65.15 | 545,689 | +0.85(+1.32%) |
Aug 11, 2006 | 64.31 | 64.56 | 63.94 | 64.30 | 345,181 | -0.02(-0.03%) |
Aug 10, 2006 | 65.10 | 65.25 | 63.90 | 64.32 | 960,373 | -1.00(-1.52%) |
Aug 09, 2006 | 66.20 | 66.60 | 65.18 | 65.31 | 922,705 | -0.44(-0.67%) |
Aug 08, 2006 | 66.84 | 67.05 | 65.50 | 65.75 | 802,200 | -1.26(-1.88%) |
Aug 07, 2006 | 68.44 | 68.44 | 66.59 | 67.01 | 905,871 | -1.43(-2.09%) |
Aug 04, 2006 | 68.96 | 69.12 | 67.89 | 68.44 | 2,014,417 | +1.24(+1.85%) |
Aug 03, 2006 | 67.11 | 67.92 | 64.17 | 67.20 | 5,112,881 | +0.00(+0.00%) |
Aug 02, 2006 | 68.43 | 68.46 | 66.92 | 67.20 | 558,690 | -1.15(-1.68%) |
Aug 01, 2006 | 68.22 | 69.42 | 67.46 | 68.34 | 381,016 | -0.23(-0.34%) |
Jul 31, 2006 | 68.70 | 68.70 | 67.61 | 68.58 | 401,850 | +0.30(+0.44%) |
Jul 28, 2006 | 67.80 | 68.70 | 67.44 | 68.28 | 460,019 | +1.33(+1.98%) |
Jul 27, 2006 | 67.03 | 67.80 | 66.77 | 66.95 | 284,011 | +0.07(+0.11%) |
Jul 26, 2006 | 66.69 | 67.03 | 66.30 | 66.88 | 546,189 | +0.40(+0.60%) |
Jul 25, 2006 | 66.30 | 67.77 | 66.17 | 66.48 | 694,029 | -0.85(-1.26%) |
Jul 24, 2006 | 65.87 | 67.41 | 65.87 | 67.33 | 403,016 | +1.22(+1.85%) |
Jul 21, 2006 | 68.48 | 68.45 | 65.40 | 66.11 | 524,022 | -2.38(-3.47%) |
Jul 20, 2006 | 69.00 | 69.92 | 68.13 | 68.48 | 811,367 | +0.23(+0.33%) |
Jul 19, 2006 | 67.20 | 68.79 | 66.90 | 68.25 | 682,195 | +1.40(+2.10%) |
Jul 18, 2006 | 66.03 | 66.97 | 66.03 | 66.85 | 468,686 | +1.09(+1.66%) |
Jul 17, 2006 | 65.61 | 65.97 | 65.31 | 65.76 | 362,348 | +0.06(+0.09%) |
Jul 14, 2006 | 65.52 | 66.11 | 65.26 | 65.70 | 887,203 | -0.98(-1.48%) |
Jul 13, 2006 | 67.05 | 67.79 | 66.11 | 66.68 | 432,518 | -0.52(-0.78%) |
Jul 12, 2006 | 66.94 | 67.26 | 66.54 | 67.20 | 329,013 | +0.41(+0.62%) |
Jul 11, 2006 | 66.48 | 67.02 | 66.30 | 66.79 | 336,014 | +0.04(+0.06%) |
Jul 10, 2006 | 66.17 | 66.84 | 66.08 | 66.75 | 247,843 | +0.58(+0.87%) |
Jul 07, 2006 | 65.82 | 67.17 | 65.49 | 66.17 | 404,683 | +0.27(+0.41%) |
Jul 06, 2006 | 65.71 | 66.14 | 65.32 | 65.90 | 167,007 | +0.37(+0.57%) |
Jul 05, 2006 | 65.79 | 66.12 | 64.62 | 65.53 | 401,850 | -0.44(-0.66%) |
Jul 03, 2006 | 65.68 | 66.08 | 65.31 | 65.97 | 340,180 | +0.29(+0.44%) |
Jun 30, 2006 | 64.23 | 66.21 | 64.23 | 65.68 | 828,368 | +1.39(+2.17%) |
Jun 29, 2006 | 62.46 | 64.44 | 62.40 | 64.29 | 688,528 | +2.16(+3.48%) |
Jun 28, 2006 | 61.87 | 62.15 | 61.50 | 62.13 | 288,845 | +0.02(+0.04%) |
Jun 27, 2006 | 61.86 | 62.33 | 61.76 | 62.10 | 335,180 | +0.16(+0.26%) |
Jun 26, 2006 | 61.49 | 61.94 | 61.22 | 61.94 | 486,187 | +0.56(+0.92%) |
Jun 23, 2006 | 61.72 | 61.86 | 61.23 | 61.38 | 443,685 | -0.29(-0.48%) |
Jun 22, 2006 | 61.74 | 62.22 | 61.47 | 61.67 | 356,348 | -0.23(-0.38%) |
Jun 21, 2006 | 60.54 | 61.92 | 60.36 | 61.91 | 618,025 | +1.25(+2.06%) |
Jun 20, 2006 | 60.65 | 61.29 | 60.48 | 60.66 | 430,684 | +0.22(+0.36%) |
Jun 19, 2006 | 61.02 | 61.29 | 60.41 | 60.44 | 272,678 | -0.44(-0.73%) |
Jun 16, 2006 | 60.54 | 61.16 | 60.36 | 60.89 | 277,178 | +0.14(+0.24%) |
Jun 15, 2006 | 60.42 | 60.90 | 60.31 | 60.74 | 440,018 | +0.56(+0.94%) |
Jun 14, 2006 | 60.81 | 60.90 | 59.58 | 60.18 | 706,029 | -0.78(-1.28%) |
Jun 13, 2006 | 61.08 | 61.96 | 60.72 | 60.96 | 760,531 | -0.60(-0.97%) |
Jun 12, 2006 | 61.64 | 61.67 | 60.58 | 61.56 | 616,025 | -0.16(-0.25%) |
Jun 09, 2006 | 60.84 | 61.85 | 60.84 | 61.71 | 256,177 | +0.69(+1.13%) |
Jun 08, 2006 | 61.52 | 61.89 | 60.12 | 61.02 | 543,689 | -0.46(-0.75%) |
Jun 07, 2006 | 61.02 | 62.19 | 60.48 | 61.49 | 415,184 | +0.38(+0.62%) |
Jun 06, 2006 | 62.04 | 62.10 | 60.92 | 61.11 | 467,519 | -0.77(-1.25%) |
Jun 05, 2006 | 61.02 | 62.61 | 60.87 | 61.88 | 654,527 | +0.80(+1.32%) |
Jun 02, 2006 | 60.75 | 61.58 | 60.60 | 61.08 | 587,691 | +0.62(+1.03%) |