Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2006 | 59.28 | 60.66 | 59.23 | 60.45 | 702,529 | +0.93(+1.56%) |
May 31, 2006 | 60.47 | 60.86 | 58.86 | 59.52 | 1,621,568 | -0.72(-1.20%) |
May 30, 2006 | 60.69 | 61.33 | 60.20 | 60.24 | 684,362 | -0.56(-0.92%) |
May 26, 2006 | 59.85 | 61.00 | 59.45 | 60.80 | 659,694 | +1.40(+2.36%) |
May 25, 2006 | 59.10 | 59.75 | 58.88 | 59.40 | 606,858 | +0.97(+1.66%) |
May 24, 2006 | 58.80 | 59.18 | 57.81 | 58.43 | 570,023 | -0.34(-0.57%) |
May 23, 2006 | 59.40 | 59.55 | 58.67 | 58.76 | 344,347 | -0.29(-0.49%) |
May 22, 2006 | 59.30 | 59.33 | 58.38 | 59.05 | 432,351 | -0.44(-0.74%) |
May 19, 2006 | 60.04 | 61.09 | 58.99 | 59.49 | 708,029 | -0.40(-0.67%) |
May 18, 2006 | 59.49 | 60.66 | 59.49 | 59.89 | 563,523 | +0.59(+1.00%) |
May 17, 2006 | 60.46 | 61.06 | 59.04 | 59.30 | 531,689 | -1.61(-2.65%) |
May 16, 2006 | 60.81 | 61.26 | 60.64 | 60.91 | 370,182 | +0.22(+0.37%) |
May 15, 2006 | 60.54 | 61.19 | 59.81 | 60.69 | 719,530 | +0.15(+0.25%) |
May 12, 2006 | 61.16 | 61.18 | 60.17 | 60.54 | 460,519 | -0.92(-1.50%) |
May 11, 2006 | 62.33 | 63.08 | 61.23 | 61.46 | 771,199 | -0.87(-1.40%) |
May 10, 2006 | 61.62 | 62.70 | 61.62 | 62.33 | 483,853 | +0.82(+1.33%) |
May 09, 2006 | 61.53 | 62.10 | 60.87 | 61.52 | 281,011 | +0.17(+0.27%) |
May 08, 2006 | 60.97 | 61.49 | 60.71 | 61.35 | 372,849 | +0.53(+0.87%) |
May 05, 2006 | 60.20 | 60.87 | 59.99 | 60.82 | 364,515 | +1.22(+2.05%) |
May 04, 2006 | 59.38 | 59.67 | 59.22 | 59.60 | 298,679 | +0.37(+0.62%) |
May 03, 2006 | 58.98 | 59.39 | 58.80 | 59.23 | 480,853 | +0.16(+0.26%) |
May 02, 2006 | 59.10 | 59.49 | 58.65 | 59.07 | 878,703 | +0.13(+0.21%) |
May 01, 2006 | 59.52 | 60.00 | 58.56 | 58.95 | 682,028 | -0.45(-0.76%) |
Apr 28, 2006 | 59.69 | 60.19 | 59.28 | 59.40 | 390,516 | -0.44(-0.73%) |
Apr 27, 2006 | 59.58 | 60.41 | 59.24 | 59.84 | 493,854 | +0.02(+0.03%) |
Apr 26, 2006 | 60.00 | 60.78 | 59.37 | 59.82 | 778,199 | -0.26(-0.44%) |
Apr 25, 2006 | 60.59 | 61.14 | 59.79 | 60.08 | 349,181 | -0.67(-1.10%) |
Apr 24, 2006 | 61.06 | 61.44 | 60.52 | 60.75 | 540,689 | -0.37(-0.61%) |
Apr 21, 2006 | 60.45 | 61.25 | 60.23 | 61.12 | 591,024 | +0.79(+1.31%) |
Apr 20, 2006 | 60.44 | 60.74 | 59.51 | 60.33 | 1,118,213 | -0.26(-0.43%) |
Apr 19, 2006 | 58.65 | 60.78 | 58.65 | 60.59 | 853,535 | +2.12(+3.63%) |
Apr 18, 2006 | 57.48 | 58.59 | 57.29 | 58.46 | 578,524 | +1.04(+1.82%) |
Apr 17, 2006 | 56.40 | 57.46 | 56.40 | 57.42 | 453,019 | +0.23(+0.41%) |
Apr 13, 2006 | 58.22 | 58.16 | 56.77 | 57.18 | 521,855 | -1.04(-1.78%) |
Apr 12, 2006 | 58.47 | 58.70 | 58.01 | 58.22 | 662,194 | -0.34(-0.57%) |
Apr 11, 2006 | 58.56 | 58.90 | 58.22 | 58.56 | 289,345 | -0.09(-0.15%) |
Apr 10, 2006 | 58.80 | 59.21 | 58.21 | 58.65 | 704,862 | -0.84(-1.41%) |
Apr 07, 2006 | 59.28 | 59.60 | 59.19 | 59.49 | 412,183 | -0.22(-0.36%) |
Apr 06, 2006 | 59.97 | 59.97 | 59.40 | 59.70 | 488,020 | +0.02(+0.04%) |
Apr 05, 2006 | 58.77 | 59.93 | 58.67 | 59.68 | 473,019 | +1.06(+1.81%) |
Apr 04, 2006 | 58.60 | 59.06 | 58.40 | 58.62 | 550,523 | -0.09(-0.15%) |
Apr 03, 2006 | 60.81 | 60.88 | 58.47 | 58.71 | 561,690 | -2.19(-3.60%) |
Mar 31, 2006 | 60.21 | 60.90 | 59.43 | 60.90 | 595,691 | +0.60(+0.99%) |
Mar 30, 2006 | 61.99 | 62.00 | 59.97 | 60.30 | 551,523 | -1.54(-2.49%) |
Mar 29, 2006 | 61.35 | 62.68 | 61.35 | 61.84 | 1,006,542 | +1.13(+1.86%) |
Mar 28, 2006 | 59.33 | 61.04 | 59.19 | 60.71 | 512,521 | +1.53(+2.59%) |
Mar 27, 2006 | 59.16 | 59.43 | 58.58 | 59.18 | 391,683 | +0.02(+0.04%) |
Mar 24, 2006 | 59.59 | 59.79 | 59.15 | 59.16 | 525,188 | -0.33(-0.55%) |
Mar 23, 2006 | 58.65 | 59.57 | 58.38 | 59.49 | 316,846 | +0.59(+1.00%) |
Mar 22, 2006 | 58.20 | 59.04 | 57.91 | 58.90 | 509,188 | -0.18(-0.30%) |
Mar 21, 2006 | 59.57 | 60.01 | 58.62 | 59.08 | 614,192 | -0.49(-0.83%) |
Mar 20, 2006 | 62.43 | 62.44 | 59.40 | 59.57 | 599,025 | -2.28(-3.69%) |
Mar 17, 2006 | 61.23 | 61.88 | 60.89 | 61.85 | 787,533 | +1.61(+2.68%) |
Mar 16, 2006 | 59.79 | 60.28 | 59.52 | 60.24 | 732,030 | +1.37(+2.32%) |
Mar 15, 2006 | 57.21 | 59.18 | 57.12 | 58.87 | 1,221,051 | +2.38(+4.22%) |
Mar 14, 2006 | 55.95 | 56.61 | 55.91 | 56.49 | 241,676 | +0.50(+0.90%) |
Mar 13, 2006 | 56.25 | 56.51 | 55.66 | 55.98 | 339,014 | -0.14(-0.26%) |
Mar 10, 2006 | 55.80 | 56.55 | 55.53 | 56.13 | 378,682 | +0.27(+0.48%) |
Mar 09, 2006 | 55.56 | 56.10 | 55.25 | 55.86 | 346,514 | +0.42(+0.76%) |
Mar 08, 2006 | 54.54 | 55.44 | 54.00 | 55.44 | 406,017 | +0.68(+1.25%) |
Mar 07, 2006 | 55.20 | 55.65 | 54.21 | 54.75 | 769,198 | -0.20(-0.36%) |
Mar 06, 2006 | 52.94 | 55.07 | 52.86 | 54.95 | 657,360 | +2.21(+4.20%) |
Mar 03, 2006 | 52.55 | 52.90 | 52.25 | 52.74 | 577,524 | +0.07(+0.13%) |
Mar 02, 2006 | 52.28 | 53.06 | 52.05 | 52.67 | 554,189 | +0.34(+0.64%) |
Mar 01, 2006 | 52.26 | 52.41 | 51.83 | 52.34 | 366,015 | +0.19(+0.37%) |
Feb 28, 2006 | 51.69 | 52.16 | 51.05 | 52.14 | 389,516 | +0.46(+0.88%) |
Feb 27, 2006 | 52.10 | 52.11 | 51.60 | 51.69 | 285,678 | -0.34(-0.66%) |
Feb 24, 2006 | 52.13 | 52.32 | 51.77 | 52.03 | 294,845 | -0.16(-0.31%) |
Feb 23, 2006 | 52.14 | 52.32 | 51.84 | 52.19 | 182,507 | +0.07(+0.13%) |
Feb 22, 2006 | 51.84 | 52.37 | 51.60 | 52.13 | 455,685 | +0.20(+0.38%) |
Feb 21, 2006 | 51.83 | 52.02 | 51.57 | 51.93 | 395,849 | +0.07(+0.13%) |
Feb 17, 2006 | 51.26 | 52.04 | 51.03 | 51.86 | 330,513 | +0.68(+1.34%) |
Feb 16, 2006 | 50.73 | 51.18 | 50.67 | 51.18 | 245,510 | +0.52(+1.02%) |
Feb 15, 2006 | 50.52 | 50.82 | 50.34 | 50.66 | 376,515 | +0.08(+0.17%) |
Feb 14, 2006 | 50.01 | 50.99 | 49.45 | 50.58 | 557,856 | +0.57(+1.14%) |
Feb 13, 2006 | 49.88 | 50.12 | 49.68 | 50.01 | 240,843 | +0.15(+0.30%) |
Feb 10, 2006 | 49.44 | 49.92 | 49.27 | 49.86 | 541,689 | +0.47(+0.95%) |
Feb 09, 2006 | 49.08 | 49.77 | 48.89 | 49.39 | 374,682 | +0.43(+0.88%) |
Feb 08, 2006 | 49.34 | 49.34 | 48.45 | 48.96 | 419,850 | -0.09(-0.18%) |
Feb 07, 2006 | 49.41 | 49.65 | 48.98 | 49.05 | 195,841 | -0.45(-0.91%) |
Feb 06, 2006 | 49.62 | 49.79 | 49.29 | 49.50 | 370,182 | -0.18(-0.36%) |
Feb 03, 2006 | 49.88 | 49.96 | 48.82 | 49.68 | 415,517 | -0.35(-0.71%) |
Feb 02, 2006 | 50.28 | 50.37 | 49.98 | 50.03 | 540,689 | -0.25(-0.49%) |