Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 64.85 | 66.08 | 64.21 | 65.75 | 1,931,200 | +0.67(+1.03%) |
Feb 27, 2007 | 66.59 | 67.26 | 64.70 | 65.08 | 2,082,700 | -2.24(-3.33%) |
Feb 26, 2007 | 68.24 | 68.37 | 66.93 | 67.32 | 808,577 | -0.48(-0.71%) |
Feb 23, 2007 | 68.10 | 68.49 | 67.52 | 67.80 | 746,600 | -0.49(-0.72%) |
Feb 22, 2007 | 68.98 | 69.00 | 67.82 | 68.29 | 1,829,400 | -0.71(-1.03%) |
Feb 21, 2007 | 68.59 | 69.15 | 68.24 | 69.00 | 1,174,500 | +0.23(+0.33%) |
Feb 20, 2007 | 68.23 | 69.32 | 67.56 | 68.77 | 2,067,000 | -0.06(-0.09%) |
Feb 16, 2007 | 68.70 | 68.96 | 68.50 | 68.83 | 795,100 | -0.10(-0.15%) |
Feb 15, 2007 | 68.66 | 69.65 | 68.22 | 68.93 | 2,726,200 | -0.09(-0.13%) |
Feb 14, 2007 | 67.71 | 69.50 | 67.48 | 69.02 | 2,457,031 | +1.24(+1.83%) |
Feb 13, 2007 | 66.73 | 67.92 | 66.58 | 67.78 | 1,720,598 | +1.25(+1.88%) |
Feb 12, 2007 | 66.75 | 67.50 | 66.29 | 66.53 | 1,608,435 | -0.43(-0.64%) |
Feb 09, 2007 | 69.01 | 69.64 | 66.77 | 66.96 | 2,392,500 | -2.01(-2.91%) |
Feb 08, 2007 | 67.86 | 69.21 | 67.59 | 68.97 | 3,332,900 | +1.11(+1.64%) |
Feb 07, 2007 | 66.99 | 67.93 | 66.43 | 67.86 | 2,186,200 | +0.70(+1.04%) |
Feb 06, 2007 | 66.25 | 67.34 | 66.02 | 67.16 | 2,418,600 | +0.43(+0.64%) |
Feb 05, 2007 | 66.19 | 67.14 | 66.19 | 66.73 | 1,739,300 | +0.55(+0.83%) |
Feb 02, 2007 | 65.57 | 66.58 | 65.35 | 66.18 | 2,206,900 | +1.11(+1.71%) |
Feb 01, 2007 | 63.08 | 65.25 | 63.00 | 65.07 | 4,070,800 | +2.49(+3.98%) |
Jan 31, 2007 | 60.91 | 62.65 | 60.75 | 62.58 | 2,929,400 | +2.15(+3.56%) |
Jan 30, 2007 | 60.40 | 60.95 | 59.63 | 60.43 | 2,622,400 | +0.18(+0.30%) |
Jan 29, 2007 | 60.69 | 61.05 | 60.23 | 60.25 | 2,059,500 | -0.61(-1.00%) |
Jan 26, 2007 | 61.48 | 61.63 | 60.20 | 60.86 | 3,553,500 | -0.62(-1.01%) |
Jan 25, 2007 | 63.10 | 63.20 | 61.23 | 61.48 | 2,837,100 | -1.13(-1.80%) |
Jan 24, 2007 | 62.99 | 63.54 | 62.44 | 62.61 | 2,128,800 | -0.07(-0.11%) |
Jan 23, 2007 | 62.55 | 63.26 | 62.40 | 62.68 | 1,712,900 | +0.14(+0.22%) |
Jan 22, 2007 | 64.19 | 64.19 | 62.29 | 62.54 | 2,084,200 | -1.15(-1.81%) |
Jan 19, 2007 | 63.09 | 63.85 | 63.02 | 63.69 | 1,816,100 | +0.87(+1.38%) |
Jan 18, 2007 | 63.65 | 63.94 | 62.49 | 62.82 | 1,126,900 | -0.80(-1.26%) |
Jan 17, 2007 | 64.20 | 64.20 | 63.50 | 63.62 | 1,363,900 | -0.58(-0.90%) |
Jan 16, 2007 | 63.75 | 64.45 | 63.29 | 64.20 | 1,841,000 | +1.11(+1.76%) |
Jan 12, 2007 | 62.50 | 64.05 | 62.40 | 63.09 | 2,113,400 | +0.72(+1.15%) |
Jan 11, 2007 | 62.10 | 63.41 | 61.85 | 62.37 | 2,749,000 | +0.62(+1.00%) |
Jan 10, 2007 | 61.55 | 62.41 | 61.17 | 61.75 | 1,511,800 | -0.02(-0.03%) |
Jan 09, 2007 | 61.60 | 61.91 | 60.49 | 61.77 | 2,149,900 | +0.34(+0.55%) |
Jan 08, 2007 | 60.90 | 62.09 | 60.29 | 61.43 | 2,216,400 | +0.53(+0.87%) |
Jan 05, 2007 | 61.70 | 61.71 | 60.71 | 60.90 | 2,259,300 | -0.84(-1.36%) |
Jan 04, 2007 | 61.88 | 63.18 | 60.93 | 61.74 | 1,584,300 | -0.56(-0.90%) |
Jan 03, 2007 | 62.41 | 62.99 | 61.80 | 62.30 | 1,451,500 | -0.20(-0.32%) |
Dec 29, 2006 | 63.10 | 63.36 | 62.50 | 62.50 | 650,900 | -0.55(-0.87%) |
Dec 28, 2006 | 62.80 | 63.25 | 62.60 | 63.05 | 544,500 | +0.26(+0.41%) |
Dec 27, 2006 | 62.36 | 62.96 | 62.20 | 62.79 | 772,500 | +0.42(+0.67%) |
Dec 26, 2006 | 62.06 | 62.58 | 62.02 | 62.37 | 1,226,200 | -0.35(-0.56%) |
Dec 22, 2006 | 63.10 | 63.14 | 62.30 | 62.72 | 1,304,000 | -0.43(-0.68%) |
Dec 21, 2006 | 64.50 | 64.50 | 63.03 | 63.15 | 1,898,200 | -1.40(-2.17%) |
Dec 20, 2006 | 63.98 | 65.02 | 63.90 | 64.55 | 1,479,800 | +0.86(+1.35%) |
Dec 19, 2006 | 62.81 | 63.91 | 62.48 | 63.69 | 1,478,500 | +0.69(+1.10%) |
Dec 18, 2006 | 63.62 | 63.99 | 62.86 | 63.00 | 892,500 | -0.48(-0.76%) |
Dec 15, 2006 | 64.50 | 64.56 | 63.48 | 63.48 | 1,500,200 | -0.83(-1.29%) |
Dec 14, 2006 | 63.60 | 64.43 | 63.53 | 64.31 | 1,572,400 | +0.56(+0.88%) |
Dec 13, 2006 | 64.10 | 64.56 | 63.40 | 63.75 | 939,900 | -0.11(-0.17%) |
Dec 12, 2006 | 63.67 | 64.57 | 63.46 | 63.86 | 1,377,600 | -0.16(-0.25%) |
Dec 11, 2006 | 64.20 | 64.36 | 63.72 | 64.02 | 1,020,000 | -0.55(-0.85%) |
Dec 08, 2006 | 64.47 | 65.18 | 64.09 | 64.57 | 921,800 | +0.07(+0.11%) |
Dec 07, 2006 | 65.12 | 65.44 | 64.13 | 64.50 | 825,300 | -0.37(-0.57%) |
Dec 06, 2006 | 65.30 | 65.85 | 64.69 | 64.87 | 1,319,900 | -0.23(-0.35%) |
Dec 05, 2006 | 64.87 | 65.18 | 64.34 | 65.10 | 1,299,900 | +0.07(+0.11%) |
Dec 04, 2006 | 64.30 | 65.98 | 64.30 | 65.03 | 1,371,100 | +1.21(+1.90%) |
Dec 01, 2006 | 64.04 | 64.52 | 63.17 | 63.82 | 1,172,300 | -0.35(-0.55%) |
Nov 30, 2006 | 64.92 | 64.92 | 63.95 | 64.17 | 1,069,800 | -0.63(-0.97%) |
Nov 29, 2006 | 63.51 | 64.85 | 63.49 | 64.80 | 1,693,100 | +1.69(+2.68%) |
Nov 28, 2006 | 63.66 | 63.66 | 62.30 | 63.11 | 2,050,400 | -0.35(-0.55%) |
Nov 27, 2006 | 65.00 | 65.30 | 63.33 | 63.46 | 2,080,200 | -1.92(-2.94%) |
Nov 24, 2006 | 65.50 | 65.51 | 65.01 | 65.38 | 409,500 | -0.13(-0.20%) |
Nov 22, 2006 | 67.86 | 68.00 | 65.35 | 65.51 | 3,088,100 | -0.10(-0.15%) |
Nov 21, 2006 | 63.01 | 66.27 | 63.01 | 65.61 | 3,295,700 | +2.62(+4.16%) |
Nov 20, 2006 | 62.06 | 63.55 | 62.04 | 62.99 | 2,072,700 | +1.21(+1.96%) |
Nov 17, 2006 | 61.84 | 61.85 | 61.11 | 61.78 | 986,000 | -0.10(-0.16%) |
Nov 16, 2006 | 62.07 | 62.07 | 61.37 | 61.88 | 1,227,100 | +0.22(+0.36%) |
Nov 15, 2006 | 61.88 | 62.05 | 61.40 | 61.66 | 1,476,400 | -0.16(-0.26%) |
Nov 14, 2006 | 62.58 | 62.75 | 61.75 | 61.82 | 1,705,600 | -0.76(-1.21%) |
Nov 13, 2006 | 61.50 | 62.70 | 61.50 | 62.58 | 1,575,800 | +1.10(+1.79%) |
Nov 10, 2006 | 61.22 | 61.61 | 60.64 | 61.48 | 813,400 | +0.28(+0.46%) |
Nov 09, 2006 | 61.12 | 61.81 | 60.98 | 61.20 | 1,579,300 | +0.00(+0.00%) |
Nov 08, 2006 | 60.71 | 61.59 | 60.58 | 61.20 | 1,394,600 | +0.49(+0.81%) |
Nov 07, 2006 | 60.63 | 60.99 | 60.28 | 60.71 | 1,749,100 | +0.35(+0.58%) |
Nov 06, 2006 | 59.91 | 60.66 | 59.60 | 60.36 | 2,859,800 | +2.06(+3.53%) |
Nov 03, 2006 | 59.23 | 59.35 | 58.16 | 58.30 | 2,069,500 | -0.75(-1.27%) |
Nov 02, 2006 | 58.63 | 59.15 | 58.11 | 59.05 | 2,000,500 | +0.03(+0.05%) |
Nov 01, 2006 | 59.72 | 59.99 | 58.93 | 59.02 | 1,827,800 | -0.72(-1.21%) |
Oct 31, 2006 | 60.36 | 60.64 | 59.29 | 59.74 | 1,650,900 | -0.32(-0.53%) |
Oct 30, 2006 | 59.30 | 60.44 | 59.14 | 60.06 | 1,419,400 | +0.59(+0.99%) |
Oct 27, 2006 | 60.55 | 60.55 | 59.00 | 59.47 | 2,294,800 | -1.09(-1.80%) |
Oct 26, 2006 | 61.26 | 61.80 | 59.25 | 60.56 | 6,383,500 | -0.74(-1.21%) |
Oct 25, 2006 | 61.50 | 61.75 | 61.07 | 61.30 | 1,590,200 | -0.08(-0.13%) |
Oct 24, 2006 | 61.85 | 62.08 | 61.21 | 61.38 | 1,413,200 | -0.47(-0.76%) |
Oct 23, 2006 | 61.68 | 62.26 | 61.50 | 61.85 | 1,578,100 | -0.08(-0.13%) |
Oct 20, 2006 | 62.36 | 62.41 | 61.55 | 61.93 | 1,719,800 | -0.04(-0.06%) |
Oct 19, 2006 | 62.34 | 62.74 | 61.65 | 61.97 | 1,657,000 | -0.17(-0.27%) |
Oct 18, 2006 | 62.50 | 62.75 | 61.34 | 62.14 | 2,081,500 | -0.27(-0.43%) |
Oct 17, 2006 | 60.91 | 63.30 | 60.45 | 62.41 | 4,303,800 | +1.38(+2.26%) |
Oct 16, 2006 | 59.90 | 61.07 | 59.69 | 61.03 | 2,300,600 | +1.07(+1.78%) |
Oct 13, 2006 | 58.75 | 60.23 | 58.75 | 59.96 | 2,757,400 | +1.27(+2.16%) |
Oct 12, 2006 | 58.72 | 59.23 | 58.50 | 58.69 | 2,509,300 | -0.07(-0.12%) |
Oct 11, 2006 | 60.37 | 60.37 | 58.44 | 58.76 | 2,962,000 | -1.73(-2.86%) |
Oct 10, 2006 | 60.97 | 60.99 | 59.95 | 60.49 | 1,003,300 | -0.48(-0.79%) |
Oct 09, 2006 | 60.21 | 61.00 | 59.77 | 60.97 | 891,100 | +0.59(+0.98%) |
Oct 06, 2006 | 60.40 | 60.82 | 59.46 | 60.38 | 1,557,200 | -0.26(-0.43%) |
Oct 05, 2006 | 58.50 | 60.80 | 58.50 | 60.64 | 3,152,800 | +2.64(+4.55%) |
Oct 04, 2006 | 57.90 | 58.52 | 57.04 | 58.00 | 3,485,800 | -0.09(-0.15%) |
Oct 03, 2006 | 57.00 | 58.73 | 56.22 | 58.09 | 4,616,300 | +1.10(+1.93%) |
Oct 02, 2006 | 57.50 | 57.75 | 56.75 | 56.99 | 1,874,500 | -0.20(-0.35%) |
Sep 29, 2006 | 57.03 | 58.10 | 57.03 | 57.19 | 1,578,200 | +0.40(+0.70%) |
Sep 28, 2006 | 56.78 | 57.03 | 56.37 | 56.79 | 2,360,100 | -0.11(-0.19%) |
Sep 27, 2006 | 57.05 | 57.66 | 56.71 | 56.90 | 2,376,000 | +0.03(+0.05%) |
Sep 26, 2006 | 57.85 | 58.10 | 56.83 | 56.87 | 2,761,900 | -0.95(-1.64%) |
Sep 25, 2006 | 58.34 | 58.34 | 57.02 | 57.82 | 2,583,300 | +0.00(+0.00%) |
Sep 22, 2006 | 59.60 | 59.60 | 57.82 | 57.82 | 2,365,100 | -1.84(-3.08%) |
Sep 21, 2006 | 60.45 | 60.81 | 59.59 | 59.66 | 1,326,300 | -0.86(-1.42%) |
Sep 20, 2006 | 59.95 | 60.78 | 59.86 | 60.52 | 1,676,800 | +0.57(+0.95%) |
Sep 19, 2006 | 59.40 | 60.05 | 59.08 | 59.95 | 1,042,900 | +0.45(+0.76%) |
Sep 18, 2006 | 59.51 | 59.97 | 59.15 | 59.50 | 1,248,000 | -0.19(-0.32%) |
Sep 15, 2006 | 59.39 | 59.90 | 59.17 | 59.69 | 1,777,700 | +0.60(+1.02%) |
Sep 14, 2006 | 59.30 | 59.59 | 58.61 | 59.09 | 2,162,600 | -0.31(-0.52%) |
Sep 13, 2006 | 59.98 | 60.08 | 59.25 | 59.40 | 2,368,500 | -0.71(-1.18%) |
Sep 12, 2006 | 57.70 | 60.24 | 57.57 | 60.11 | 2,570,100 | +2.56(+4.45%) |
Sep 11, 2006 | 57.75 | 57.94 | 56.86 | 57.55 | 1,841,900 | -0.36(-0.62%) |
Sep 08, 2006 | 56.04 | 58.42 | 55.30 | 57.91 | 4,069,900 | +2.77(+5.02%) |
Sep 07, 2006 | 54.11 | 55.66 | 54.11 | 55.14 | 1,579,900 | +0.82(+1.51%) |
Sep 06, 2006 | 54.62 | 55.13 | 54.10 | 54.32 | 1,056,000 | -0.66(-1.20%) |
Sep 05, 2006 | 55.10 | 55.73 | 54.87 | 54.98 | 2,592,800 | +0.92(+1.70%) |
Sep 01, 2006 | 53.64 | 54.60 | 53.50 | 54.06 | 1,297,200 | +0.80(+1.50%) |
Aug 31, 2006 | 53.22 | 53.75 | 53.02 | 53.26 | 1,273,600 | +0.26(+0.49%) |
Aug 30, 2006 | 52.31 | 53.35 | 52.05 | 53.00 | 1,368,100 | +0.49(+0.93%) |
Aug 29, 2006 | 51.89 | 52.51 | 51.34 | 52.51 | 2,163,700 | +0.47(+0.90%) |
Aug 28, 2006 | 51.17 | 52.63 | 51.16 | 52.04 | 1,630,900 | +1.12(+2.20%) |
Aug 25, 2006 | 51.55 | 51.61 | 50.81 | 50.92 | 1,720,200 | -0.85(-1.64%) |
Aug 24, 2006 | 51.69 | 51.90 | 51.43 | 51.77 | 1,130,000 | +0.18(+0.35%) |
Aug 23, 2006 | 51.75 | 51.94 | 51.26 | 51.59 | 1,263,300 | -0.39(-0.75%) |
Aug 22, 2006 | 52.04 | 52.20 | 51.59 | 51.98 | 1,696,700 | -0.32(-0.61%) |
Aug 21, 2006 | 52.60 | 52.95 | 52.25 | 52.30 | 986,200 | -0.76(-1.43%) |
Aug 18, 2006 | 53.40 | 53.63 | 52.89 | 53.06 | 1,505,800 | -0.46(-0.86%) |
Aug 17, 2006 | 53.73 | 54.14 | 53.50 | 53.52 | 1,574,500 | -0.21(-0.39%) |
Aug 16, 2006 | 52.02 | 53.93 | 52.02 | 53.73 | 2,453,300 | +1.87(+3.61%) |
Aug 15, 2006 | 51.19 | 52.11 | 51.07 | 51.86 | 1,872,800 | +0.92(+1.81%) |
Aug 14, 2006 | 50.79 | 51.20 | 50.59 | 50.94 | 2,449,100 | +0.75(+1.49%) |
Aug 11, 2006 | 51.25 | 51.32 | 49.68 | 50.19 | 3,767,700 | -1.24(-2.41%) |
Aug 10, 2006 | 51.80 | 51.81 | 50.40 | 51.43 | 4,872,400 | -1.04(-1.98%) |
Aug 09, 2006 | 53.28 | 53.41 | 52.47 | 52.47 | 1,667,400 | -0.56(-1.06%) |
Aug 08, 2006 | 54.50 | 54.72 | 52.93 | 53.03 | 1,843,000 | -1.12(-2.07%) |
Aug 07, 2006 | 54.62 | 54.75 | 53.88 | 54.15 | 1,247,500 | -0.79(-1.44%) |
Aug 04, 2006 | 55.11 | 56.00 | 54.76 | 54.94 | 1,981,200 | +0.30(+0.55%) |
Aug 03, 2006 | 53.76 | 54.76 | 53.25 | 54.64 | 1,869,400 | +0.71(+1.32%) |
Aug 02, 2006 | 53.19 | 54.07 | 53.19 | 53.93 | 1,830,100 | +0.94(+1.77%) |
Aug 01, 2006 | 52.05 | 53.04 | 51.99 | 52.99 | 3,924,400 | +0.41(+0.78%) |
Jul 31, 2006 | 52.35 | 53.25 | 52.13 | 52.58 | 1,695,300 | +0.04(+0.08%) |
Jul 28, 2006 | 52.00 | 52.58 | 51.94 | 52.54 | 4,462,000 | +0.69(+1.33%) |
Jul 27, 2006 | 54.90 | 55.84 | 51.33 | 51.85 | 6,338,900 | -3.14(-5.71%) |
Jul 26, 2006 | 55.92 | 56.16 | 54.29 | 54.99 | 3,047,200 | -1.16(-2.07%) |
Jul 25, 2006 | 55.84 | 56.72 | 55.38 | 56.15 | 1,661,200 | +0.22(+0.39%) |
Jul 24, 2006 | 54.30 | 56.14 | 54.61 | 55.93 | 2,010,300 | +1.63(+3.00%) |
Jul 21, 2006 | 55.51 | 55.65 | 53.93 | 54.30 | 2,670,300 | -2.01(-3.57%) |
Jul 20, 2006 | 57.48 | 57.60 | 56.19 | 56.31 | 1,539,200 | -1.07(-1.86%) |
Jul 19, 2006 | 56.84 | 57.85 | 56.78 | 57.38 | 2,206,700 | +0.98(+1.74%) |
Jul 18, 2006 | 56.75 | 57.43 | 56.08 | 56.40 | 1,605,600 | +0.06(+0.11%) |
Jul 17, 2006 | 55.54 | 56.60 | 55.42 | 56.34 | 1,400,900 | +0.80(+1.44%) |
Jul 14, 2006 | 56.78 | 56.85 | 55.00 | 55.54 | 2,282,700 | -1.44(-2.53%) |
Jul 13, 2006 | 59.30 | 59.62 | 56.88 | 56.98 | 2,067,400 | -2.12(-3.59%) |
Jul 12, 2006 | 59.44 | 59.91 | 58.95 | 59.10 | 1,305,700 | -0.11(-0.19%) |
Jul 11, 2006 | 59.69 | 59.69 | 57.85 | 59.21 | 1,819,200 | -0.39(-0.65%) |
Jul 10, 2006 | 59.55 | 60.05 | 59.40 | 59.60 | 971,000 | +0.30(+0.51%) |
Jul 07, 2006 | 60.55 | 60.56 | 59.12 | 59.30 | 1,578,400 | -1.49(-2.45%) |
Jul 06, 2006 | 61.75 | 61.78 | 60.74 | 60.79 | 1,308,100 | -0.61(-0.99%) |
Jul 05, 2006 | 61.48 | 61.85 | 61.04 | 61.40 | 2,115,700 | -0.11(-0.18%) |
Jul 03, 2006 | 60.62 | 61.53 | 60.55 | 61.51 | 575,500 | +1.17(+1.94%) |
Jun 30, 2006 | 60.40 | 60.71 | 59.97 | 60.34 | 1,393,100 | +0.13(+0.22%) |
Jun 29, 2006 | 58.35 | 60.26 | 58.35 | 60.21 | 2,100,100 | +2.42(+4.19%) |
Jun 28, 2006 | 58.24 | 58.45 | 57.72 | 57.79 | 1,151,200 | -0.39(-0.67%) |
Jun 27, 2006 | 57.89 | 59.07 | 57.89 | 58.18 | 842,000 | -0.51(-0.87%) |
Jun 26, 2006 | 58.36 | 59.07 | 58.11 | 58.69 | 1,372,600 | +0.68(+1.17%) |
Jun 23, 2006 | 57.70 | 58.42 | 57.60 | 58.01 | 1,191,900 | -0.05(-0.09%) |
Jun 22, 2006 | 58.11 | 58.35 | 57.80 | 58.06 | 1,601,400 | +0.10(+0.17%) |
Jun 21, 2006 | 57.14 | 58.37 | 57.08 | 57.96 | 1,646,800 | +0.69(+1.20%) |
Jun 20, 2006 | 57.46 | 58.07 | 57.23 | 57.27 | 1,328,200 | -0.19(-0.33%) |
Jun 19, 2006 | 57.08 | 58.86 | 56.92 | 57.46 | 2,285,200 | +0.89(+1.57%) |
Jun 16, 2006 | 57.11 | 57.16 | 56.16 | 56.57 | 1,612,900 | -0.67(-1.17%) |
Jun 15, 2006 | 55.55 | 57.45 | 55.55 | 57.24 | 2,815,900 | +1.69(+3.04%) |
Jun 14, 2006 | 56.98 | 57.60 | 55.07 | 55.55 | 3,391,200 | -1.43(-2.51%) |
Jun 13, 2006 | 58.31 | 58.90 | 56.48 | 56.98 | 2,978,600 | -1.48(-2.53%) |
Jun 12, 2006 | 60.23 | 60.30 | 58.19 | 58.46 | 1,139,300 | -1.39(-2.32%) |
Jun 09, 2006 | 60.00 | 60.52 | 59.81 | 59.85 | 1,020,400 | +0.35(+0.59%) |
Jun 08, 2006 | 60.82 | 60.82 | 58.65 | 59.50 | 3,318,600 | -1.26(-2.07%) |
Jun 07, 2006 | 60.83 | 61.22 | 60.35 | 60.76 | 1,859,400 | -0.03(-0.05%) |
Jun 06, 2006 | 61.36 | 61.77 | 60.05 | 60.79 | 1,742,000 | -0.23(-0.38%) |
Jun 05, 2006 | 62.42 | 62.42 | 61.02 | 61.02 | 1,391,800 | -1.50(-2.40%) |
Jun 02, 2006 | 63.00 | 63.64 | 62.35 | 62.52 | 1,823,500 | -0.30(-0.48%) |
Jun 01, 2006 | 61.27 | 62.86 | 61.26 | 62.82 | 1,783,900 | +1.72(+2.82%) |
May 31, 2006 | 61.42 | 61.65 | 60.69 | 61.10 | 1,676,900 | +0.02(+0.03%) |
May 30, 2006 | 62.31 | 62.31 | 61.07 | 61.08 | 1,697,800 | -1.19(-1.91%) |
May 26, 2006 | 61.62 | 62.37 | 61.43 | 62.27 | 1,962,500 | +1.13(+1.85%) |
May 25, 2006 | 60.39 | 61.26 | 60.24 | 61.14 | 2,514,700 | +1.48(+2.48%) |
May 24, 2006 | 60.10 | 61.33 | 58.46 | 59.66 | 2,906,700 | -0.26(-0.43%) |
May 23, 2006 | 60.99 | 61.44 | 59.86 | 59.92 | 1,964,100 | -0.54(-0.89%) |
May 22, 2006 | 60.56 | 60.64 | 59.80 | 60.46 | 2,228,300 | -0.22(-0.36%) |
May 19, 2006 | 60.40 | 60.72 | 59.66 | 60.68 | 2,547,900 | +0.42(+0.70%) |
May 18, 2006 | 60.60 | 60.71 | 60.26 | 60.26 | 2,668,000 | -0.14(-0.23%) |
May 17, 2006 | 60.60 | 60.87 | 60.38 | 60.40 | 2,351,100 | -0.60(-0.98%) |
May 16, 2006 | 60.97 | 61.25 | 60.77 | 61.00 | 2,233,400 | +0.03(+0.05%) |
May 15, 2006 | 60.61 | 61.00 | 60.38 | 60.97 | 1,790,300 | +0.36(+0.59%) |
May 12, 2006 | 60.83 | 60.88 | 60.40 | 60.61 | 3,284,500 | -0.22(-0.36%) |
May 11, 2006 | 61.14 | 61.69 | 60.59 | 60.83 | 2,788,800 | -0.23(-0.38%) |
May 10, 2006 | 62.17 | 62.22 | 60.92 | 61.06 | 2,296,500 | -0.93(-1.50%) |
May 09, 2006 | 62.05 | 62.50 | 61.78 | 61.99 | 2,494,600 | +0.14(+0.23%) |
May 08, 2006 | 61.21 | 62.03 | 60.90 | 61.85 | 4,625,300 | +0.64(+1.05%) |
May 05, 2006 | 60.22 | 61.60 | 60.22 | 61.21 | 3,052,200 | +0.99(+1.64%) |
May 04, 2006 | 59.75 | 60.22 | 59.69 | 60.22 | 2,413,300 | +1.25(+2.12%) |
May 03, 2006 | 58.60 | 59.09 | 58.13 | 58.97 | 3,045,700 | +1.39(+2.41%) |
May 02, 2006 | 57.31 | 57.92 | 56.54 | 57.58 | 1,443,600 | +0.33(+0.58%) |
May 01, 2006 | 57.61 | 58.00 | 56.96 | 57.25 | 1,425,200 | -0.13(-0.23%) |
Apr 28, 2006 | 57.20 | 58.42 | 57.07 | 57.38 | 2,087,900 | +0.50(+0.88%) |
Apr 27, 2006 | 54.70 | 57.59 | 54.51 | 56.88 | 4,693,000 | +2.89(+5.35%) |
Apr 26, 2006 | 53.25 | 54.10 | 52.86 | 53.99 | 2,082,600 | +0.99(+1.87%) |
Apr 25, 2006 | 53.46 | 53.71 | 52.41 | 53.00 | 2,035,500 | -0.56(-1.05%) |
Apr 24, 2006 | 54.50 | 54.86 | 53.50 | 53.56 | 2,265,800 | -0.76(-1.40%) |
Apr 21, 2006 | 55.05 | 55.08 | 53.98 | 54.32 | 1,485,600 | -0.43(-0.79%) |
Apr 20, 2006 | 55.30 | 55.51 | 54.72 | 54.75 | 1,903,200 | -0.30(-0.54%) |
Apr 19, 2006 | 54.29 | 55.10 | 54.29 | 55.05 | 3,061,100 | +0.85(+1.57%) |
Apr 18, 2006 | 54.20 | 54.53 | 53.82 | 54.20 | 2,480,800 | +0.22(+0.41%) |
Apr 17, 2006 | 54.54 | 54.90 | 53.80 | 53.98 | 1,703,000 | -14.10(-20.71%) |
Apr 13, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 68.74 | 68.87 | 66.84 | 68.08 | 1,579,100 | -0.38(-0.56%) |
Apr 06, 2006 | 67.77 | 68.67 | 67.59 | 68.46 | 972,900 | +0.69(+1.02%) |
Apr 05, 2006 | 67.35 | 67.86 | 67.08 | 67.77 | 1,202,700 | +0.56(+0.83%) |
Apr 04, 2006 | 67.65 | 67.90 | 66.91 | 67.21 | 1,125,400 | -0.29(-0.43%) |
Apr 03, 2006 | 67.84 | 68.13 | 67.50 | 67.50 | 1,426,800 | -0.23(-0.34%) |
Mar 31, 2006 | 68.32 | 68.47 | 67.59 | 67.73 | 1,224,800 | -0.37(-0.54%) |
Mar 30, 2006 | 67.73 | 68.50 | 67.67 | 68.10 | 1,332,100 | +0.35(+0.52%) |
Mar 29, 2006 | 66.50 | 68.16 | 66.50 | 67.75 | 1,431,000 | +1.41(+2.13%) |
Mar 28, 2006 | 66.50 | 67.15 | 66.18 | 66.34 | 940,300 | -0.06(-0.09%) |
Mar 27, 2006 | 66.50 | 66.85 | 65.85 | 66.40 | 760,000 | -0.22(-0.33%) |
Mar 24, 2006 | 67.08 | 67.11 | 66.37 | 66.62 | 779,800 | -0.46(-0.69%) |
Mar 23, 2006 | 66.63 | 67.27 | 66.62 | 67.08 | 1,397,200 | +0.08(+0.12%) |
Mar 22, 2006 | 66.43 | 67.41 | 66.30 | 67.00 | 1,200,500 | +0.59(+0.89%) |
Mar 21, 2006 | 66.88 | 67.17 | 66.32 | 66.41 | 972,600 | -0.47(-0.70%) |
Mar 20, 2006 | 67.00 | 67.20 | 66.55 | 66.88 | 971,800 | -0.14(-0.21%) |
Mar 17, 2006 | 66.54 | 67.15 | 66.45 | 67.02 | 1,604,200 | +1.01(+1.53%) |
Mar 16, 2006 | 65.07 | 66.42 | 64.80 | 66.01 | 1,925,900 | +0.95(+1.46%) |
Mar 15, 2006 | 64.30 | 65.25 | 63.80 | 65.06 | 1,832,600 | +0.76(+1.18%) |
Mar 14, 2006 | 63.45 | 64.50 | 63.08 | 64.30 | 1,152,900 | +0.79(+1.24%) |
Mar 13, 2006 | 64.53 | 64.55 | 63.39 | 63.51 | 1,212,500 | -1.04(-1.61%) |
Mar 10, 2006 | 63.95 | 64.71 | 63.70 | 64.55 | 1,197,400 | +0.86(+1.35%) |
Mar 09, 2006 | 63.49 | 64.20 | 63.43 | 63.69 | 803,800 | +0.20(+0.32%) |
Mar 08, 2006 | 62.90 | 63.63 | 62.62 | 63.49 | 1,210,100 | +0.47(+0.75%) |
Mar 07, 2006 | 62.85 | 63.63 | 62.84 | 63.02 | 1,370,400 | -0.43(-0.68%) |
Mar 06, 2006 | 63.47 | 64.53 | 63.10 | 63.45 | 1,525,700 | -0.16(-0.25%) |
Mar 03, 2006 | 63.43 | 64.16 | 63.03 | 63.61 | 1,423,200 | -0.32(-0.50%) |
Mar 02, 2006 | 63.76 | 63.99 | 62.84 | 63.93 | 1,770,700 | -0.32(-0.50%) |