Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 70.20 | 70.38 | 69.91 | 70.13 | 1,037,082 | -0.23(-0.32%) |
Dec 28, 2006 | 69.99 | 70.47 | 69.96 | 70.36 | 920,136 | +0.08(+0.11%) |
Dec 27, 2006 | 70.28 | 70.41 | 70.09 | 70.28 | 1,283,747 | +0.51(+0.73%) |
Dec 26, 2006 | 69.07 | 70.02 | 69.07 | 69.77 | 954,196 | +0.29(+0.41%) |
Dec 22, 2006 | 69.45 | 69.74 | 68.84 | 69.49 | 1,306,099 | +0.05(+0.06%) |
Dec 21, 2006 | 69.52 | 69.90 | 69.08 | 69.44 | 1,966,266 | +0.07(+0.10%) |
Dec 20, 2006 | 69.13 | 69.38 | 68.68 | 69.38 | 1,572,986 | +0.65(+0.94%) |
Dec 19, 2006 | 68.86 | 68.92 | 68.14 | 68.73 | 1,660,795 | -0.13(-0.19%) |
Dec 18, 2006 | 69.07 | 69.12 | 68.55 | 68.86 | 2,224,639 | -0.30(-0.43%) |
Dec 15, 2006 | 68.39 | 69.43 | 68.22 | 69.16 | 4,849,077 | +0.77(+1.13%) |
Dec 14, 2006 | 67.52 | 68.55 | 67.26 | 68.38 | 2,747,903 | +0.86(+1.28%) |
Dec 13, 2006 | 67.27 | 67.72 | 67.17 | 67.52 | 2,119,134 | +0.15(+0.22%) |
Dec 12, 2006 | 66.44 | 68.02 | 66.44 | 67.37 | 3,448,383 | +0.92(+1.39%) |
Dec 11, 2006 | 66.14 | 66.90 | 65.81 | 66.44 | 2,982,062 | +1.10(+1.68%) |
Dec 08, 2006 | 65.03 | 65.45 | 64.72 | 65.35 | 1,645,628 | +0.16(+0.24%) |
Dec 07, 2006 | 65.38 | 65.74 | 65.15 | 65.19 | 1,915,842 | +0.22(+0.34%) |
Dec 06, 2006 | 65.05 | 65.59 | 64.84 | 64.97 | 1,763,506 | -0.34(-0.52%) |
Dec 05, 2006 | 63.84 | 65.37 | 63.41 | 65.31 | 3,062,021 | +1.50(+2.34%) |
Dec 04, 2006 | 63.93 | 64.22 | 63.63 | 63.81 | 2,376,176 | +0.13(+0.20%) |
Dec 01, 2006 | 63.72 | 64.70 | 62.97 | 63.69 | 2,240,205 | -0.77(-1.20%) |
Nov 30, 2006 | 64.41 | 64.75 | 64.01 | 64.46 | 2,131,374 | +0.14(+0.22%) |
Nov 29, 2006 | 63.84 | 64.48 | 63.84 | 64.32 | 2,148,271 | +0.21(+0.33%) |
Nov 28, 2006 | 64.26 | 64.37 | 63.67 | 64.11 | 2,463,188 | -0.15(-0.23%) |
Nov 27, 2006 | 65.15 | 65.15 | 63.97 | 64.26 | 2,035,715 | -0.89(-1.36%) |
Nov 24, 2006 | 65.35 | 65.48 | 65.14 | 65.14 | 464,990 | -0.20(-0.31%) |
Nov 22, 2006 | 65.82 | 65.85 | 65.23 | 65.35 | 1,903,868 | -0.53(-0.81%) |
Nov 21, 2006 | 66.50 | 66.51 | 65.65 | 65.88 | 1,722,794 | -0.62(-0.93%) |
Nov 20, 2006 | 66.29 | 66.53 | 66.23 | 66.50 | 1,522,695 | +0.04(+0.06%) |
Nov 17, 2006 | 66.14 | 66.49 | 65.90 | 66.46 | 2,244,595 | +0.32(+0.48%) |
Nov 16, 2006 | 65.29 | 66.38 | 65.28 | 66.14 | 2,198,429 | +1.02(+1.57%) |
Nov 15, 2006 | 65.13 | 65.24 | 64.67 | 65.12 | 1,930,477 | -0.01(-0.01%) |
Nov 14, 2006 | 64.90 | 65.32 | 64.46 | 65.13 | 1,788,917 | +0.38(+0.59%) |
Nov 13, 2006 | 64.41 | 64.90 | 64.41 | 64.75 | 2,620,979 | +0.27(+0.42%) |
Nov 10, 2006 | 64.53 | 64.87 | 64.17 | 64.47 | 2,340,787 | -0.30(-0.46%) |
Nov 09, 2006 | 65.73 | 65.89 | 64.64 | 64.78 | 2,041,569 | -0.80(-1.22%) |
Nov 08, 2006 | 65.24 | 65.95 | 65.07 | 65.57 | 1,394,174 | +0.26(+0.40%) |
Nov 07, 2006 | 64.94 | 65.77 | 64.87 | 65.31 | 2,995,100 | +0.48(+0.74%) |
Nov 06, 2006 | 65.04 | 65.28 | 64.79 | 64.83 | 2,551,263 | -0.17(-0.27%) |
Nov 03, 2006 | 65.58 | 65.99 | 64.74 | 65.00 | 1,361,312 | -0.45(-0.69%) |
Nov 02, 2006 | 65.28 | 65.58 | 64.72 | 65.45 | 1,830,827 | +0.06(+0.09%) |
Nov 01, 2006 | 66.13 | 66.27 | 65.29 | 65.39 | 1,913,048 | -0.13(-0.20%) |
Oct 31, 2006 | 66.50 | 66.52 | 65.33 | 65.52 | 3,581,162 | -0.38(-0.58%) |
Oct 30, 2006 | 64.75 | 66.37 | 64.75 | 65.90 | 3,709,283 | +0.32(+0.49%) |
Oct 27, 2006 | 67.83 | 67.84 | 64.66 | 65.58 | 7,777,256 | -2.98(-4.34%) |
Oct 26, 2006 | 67.63 | 68.74 | 67.53 | 68.56 | 2,739,255 | +1.50(+2.23%) |
Oct 25, 2006 | 67.08 | 67.43 | 66.66 | 67.06 | 1,708,425 | +0.05(+0.08%) |
Oct 24, 2006 | 66.97 | 67.11 | 66.80 | 67.01 | 1,871,804 | -0.02(-0.02%) |
Oct 23, 2006 | 66.61 | 67.42 | 66.59 | 67.02 | 1,548,107 | -0.02(-0.03%) |
Oct 20, 2006 | 67.47 | 67.50 | 67.03 | 67.05 | 2,688,432 | -0.42(-0.62%) |
Oct 19, 2006 | 68.44 | 68.44 | 67.33 | 67.47 | 1,293,326 | -0.97(-1.42%) |
Oct 18, 2006 | 67.98 | 68.62 | 67.92 | 68.44 | 1,897,748 | +0.80(+1.18%) |
Oct 17, 2006 | 67.80 | 67.99 | 67.14 | 67.64 | 1,466,417 | -0.59(-0.86%) |
Oct 16, 2006 | 67.71 | 68.23 | 67.59 | 68.23 | 1,125,956 | +0.69(+1.02%) |
Oct 13, 2006 | 67.38 | 68.28 | 67.38 | 67.53 | 1,649,487 | +0.32(+0.48%) |
Oct 12, 2006 | 67.10 | 67.42 | 66.71 | 67.21 | 1,450,186 | +0.43(+0.64%) |
Oct 11, 2006 | 66.61 | 67.11 | 66.48 | 66.78 | 1,353,995 | +0.05(+0.07%) |
Oct 10, 2006 | 67.25 | 67.42 | 66.74 | 66.74 | 2,268,410 | -0.22(-0.33%) |
Oct 09, 2006 | 67.20 | 67.20 | 66.47 | 66.95 | 1,182,101 | -0.52(-0.77%) |
Oct 06, 2006 | 67.56 | 67.76 | 66.93 | 67.47 | 1,658,800 | -0.08(-0.11%) |
Oct 05, 2006 | 67.46 | 67.65 | 66.78 | 67.55 | 1,669,177 | +0.23(+0.35%) |
Oct 04, 2006 | 65.83 | 67.33 | 65.68 | 67.32 | 2,725,685 | +1.68(+2.55%) |
Oct 03, 2006 | 64.56 | 65.96 | 64.53 | 65.64 | 1,969,193 | +1.26(+1.95%) |
Oct 02, 2006 | 65.20 | 65.26 | 64.21 | 64.38 | 1,898,147 | -0.82(-1.26%) |
Sep 29, 2006 | 64.98 | 65.77 | 64.72 | 65.20 | 1,463,889 | -0.62(-0.95%) |
Sep 28, 2006 | 66.13 | 66.43 | 65.52 | 65.83 | 1,148,973 | +0.03(+0.05%) |
Sep 27, 2006 | 66.11 | 66.53 | 65.61 | 65.80 | 1,885,375 | -0.23(-0.34%) |
Sep 26, 2006 | 65.69 | 66.19 | 65.44 | 66.02 | 1,892,825 | +0.59(+0.90%) |
Sep 25, 2006 | 64.29 | 65.93 | 64.21 | 65.44 | 2,476,093 | +1.59(+2.50%) |
Sep 22, 2006 | 64.26 | 64.26 | 63.78 | 63.84 | 1,254,743 | -0.50(-0.77%) |
Sep 21, 2006 | 65.24 | 65.25 | 64.26 | 64.34 | 1,013,134 | -0.94(-1.44%) |
Sep 20, 2006 | 64.52 | 65.31 | 64.48 | 65.28 | 1,721,464 | +0.80(+1.25%) |
Sep 19, 2006 | 64.72 | 64.83 | 64.09 | 64.47 | 1,180,371 | -0.23(-0.36%) |
Sep 18, 2006 | 65.22 | 65.42 | 64.67 | 64.71 | 1,064,223 | -0.71(-1.09%) |
Sep 15, 2006 | 64.76 | 65.47 | 64.65 | 65.42 | 2,171,554 | +0.87(+1.35%) |
Sep 14, 2006 | 65.24 | 65.28 | 64.52 | 64.55 | 1,728,515 | -0.69(-1.06%) |
Sep 13, 2006 | 64.60 | 65.38 | 64.60 | 65.24 | 1,308,227 | +0.38(+0.59%) |
Sep 12, 2006 | 63.78 | 65.01 | 63.78 | 64.86 | 1,878,057 | +0.89(+1.40%) |
Sep 11, 2006 | 63.02 | 64.23 | 62.99 | 63.96 | 3,444,658 | +0.65(+1.03%) |
Sep 08, 2006 | 63.11 | 63.44 | 62.42 | 63.31 | 1,931,674 | +0.38(+0.61%) |
Sep 07, 2006 | 63.79 | 63.79 | 62.93 | 62.93 | 1,844,663 | -0.86(-1.35%) |
Sep 06, 2006 | 64.68 | 64.73 | 63.43 | 63.79 | 3,103,664 | -0.09(-0.14%) |
Sep 05, 2006 | 63.75 | 64.37 | 63.70 | 63.88 | 1,451,383 | -0.16(-0.25%) |
Sep 01, 2006 | 64.64 | 64.64 | 63.96 | 64.04 | 938,363 | -0.50(-0.77%) |
Aug 31, 2006 | 64.19 | 64.64 | 64.16 | 64.53 | 1,208,577 | +0.53(+0.82%) |
Aug 30, 2006 | 64.20 | 64.25 | 63.69 | 64.01 | 978,942 | -0.08(-0.13%) |
Aug 29, 2006 | 63.89 | 64.24 | 63.52 | 64.09 | 1,370,226 | +0.20(+0.31%) |
Aug 28, 2006 | 62.72 | 64.05 | 62.66 | 63.90 | 1,517,906 | +0.86(+1.36%) |
Aug 25, 2006 | 62.72 | 63.30 | 62.58 | 63.04 | 952,466 | +0.09(+0.14%) |
Aug 24, 2006 | 62.72 | 63.05 | 62.61 | 62.95 | 939,295 | +0.20(+0.31%) |
Aug 23, 2006 | 62.26 | 62.81 | 62.04 | 62.75 | 1,134,737 | +0.50(+0.81%) |
Aug 22, 2006 | 63.00 | 63.04 | 62.05 | 62.25 | 1,029,233 | -0.66(-1.05%) |
Aug 21, 2006 | 63.32 | 63.50 | 62.55 | 62.91 | 1,263,524 | -0.61(-0.96%) |
Aug 18, 2006 | 63.56 | 63.66 | 63.16 | 63.52 | 1,138,595 | +0.13(+0.20%) |
Aug 17, 2006 | 62.46 | 63.47 | 62.23 | 63.39 | 2,606,344 | +0.93(+1.49%) |
Aug 16, 2006 | 62.84 | 62.93 | 62.32 | 62.46 | 2,963,968 | +0.29(+0.46%) |
Aug 15, 2006 | 61.95 | 62.30 | 61.60 | 62.17 | 1,007,812 | +0.93(+1.52%) |
Aug 14, 2006 | 60.93 | 61.62 | 60.80 | 61.24 | 1,558,484 | +0.65(+1.08%) |
Aug 11, 2006 | 60.27 | 60.81 | 60.27 | 60.59 | 1,206,581 | +0.02(+0.04%) |
Aug 10, 2006 | 59.87 | 60.73 | 59.79 | 60.57 | 1,823,908 | +0.54(+0.90%) |
Aug 09, 2006 | 61.29 | 61.45 | 60.00 | 60.02 | 2,213,995 | -0.85(-1.40%) |
Aug 08, 2006 | 61.73 | 61.87 | 60.69 | 60.87 | 2,273,067 | -0.61(-0.99%) |
Aug 07, 2006 | 61.75 | 61.87 | 61.30 | 61.48 | 1,428,367 | -0.59(-0.96%) |
Aug 04, 2006 | 62.50 | 62.84 | 61.54 | 62.08 | 1,992,609 | +0.05(+0.08%) |
Aug 03, 2006 | 62.15 | 62.39 | 61.87 | 62.02 | 3,751,858 | -0.88(-1.40%) |
Aug 02, 2006 | 63.40 | 63.40 | 62.54 | 62.90 | 3,664,980 | -0.75(-1.18%) |
Aug 01, 2006 | 63.51 | 63.81 | 63.26 | 63.66 | 2,315,907 | -0.11(-0.18%) |
Jul 31, 2006 | 63.93 | 64.03 | 63.51 | 63.77 | 2,179,137 | -0.50(-0.77%) |
Jul 28, 2006 | 62.84 | 64.49 | 62.04 | 64.26 | 2,854,738 | +1.13(+1.79%) |
Jul 27, 2006 | 63.27 | 64.68 | 62.61 | 63.14 | 2,727,281 | -0.82(-1.28%) |
Jul 26, 2006 | 64.41 | 64.55 | 63.60 | 63.96 | 2,222,510 | -0.45(-0.70%) |
Jul 25, 2006 | 63.66 | 64.45 | 63.32 | 64.41 | 1,310,223 | +0.59(+0.93%) |
Jul 24, 2006 | 63.15 | 64.12 | 63.36 | 63.81 | 1,418,122 | +0.67(+1.06%) |
Jul 21, 2006 | 64.55 | 64.55 | 62.75 | 63.14 | 1,823,642 | -0.91(-1.42%) |
Jul 20, 2006 | 63.02 | 64.05 | 62.63 | 64.05 | 3,661,920 | +1.53(+2.45%) |
Jul 19, 2006 | 61.45 | 62.81 | 61.42 | 62.52 | 2,036,513 | +1.27(+2.07%) |
Jul 18, 2006 | 61.60 | 61.60 | 60.73 | 61.25 | 1,368,230 | -0.23(-0.37%) |
Jul 17, 2006 | 60.73 | 61.63 | 60.69 | 61.48 | 1,179,839 | +0.62(+1.01%) |
Jul 14, 2006 | 61.31 | 61.42 | 60.51 | 60.86 | 1,621,946 | -0.51(-0.83%) |
Jul 13, 2006 | 61.71 | 62.01 | 61.21 | 61.37 | 2,404,648 | -0.34(-0.55%) |
Jul 12, 2006 | 62.44 | 62.75 | 61.57 | 61.71 | 2,011,634 | -0.98(-1.56%) |
Jul 11, 2006 | 63.17 | 63.29 | 62.30 | 62.69 | 2,360,078 | -0.68(-1.07%) |
Jul 10, 2006 | 63.14 | 63.50 | 63.09 | 63.36 | 1,470,542 | +0.62(+0.98%) |
Jul 07, 2006 | 62.84 | 63.31 | 62.66 | 62.75 | 1,089,103 | -0.54(-0.85%) |
Jul 06, 2006 | 63.21 | 63.47 | 63.05 | 63.29 | 2,531,306 | +0.14(+0.21%) |
Jul 05, 2006 | 64.04 | 64.08 | 62.87 | 63.15 | 1,734,901 | -0.89(-1.39%) |
Jul 03, 2006 | 63.81 | 64.21 | 63.51 | 64.04 | 1,043,735 | +0.45(+0.71%) |
Jun 30, 2006 | 63.99 | 63.99 | 63.36 | 63.59 | 1,779,471 | +0.07(+0.11%) |
Jun 29, 2006 | 61.90 | 63.58 | 61.90 | 63.52 | 2,130,044 | +1.70(+2.75%) |
Jun 28, 2006 | 62.03 | 62.17 | 61.52 | 61.82 | 1,833,887 | -0.06(-0.10%) |
Jun 27, 2006 | 61.23 | 62.51 | 61.23 | 61.88 | 1,981,433 | +0.05(+0.09%) |
Jun 26, 2006 | 61.97 | 62.13 | 61.48 | 61.83 | 1,808,342 | -0.03(-0.05%) |
Jun 23, 2006 | 61.66 | 62.35 | 61.43 | 61.86 | 1,083,382 | +0.02(+0.02%) |
Jun 22, 2006 | 62.14 | 62.57 | 61.31 | 61.84 | 1,930,211 | -0.21(-0.34%) |
Jun 21, 2006 | 62.01 | 62.63 | 61.88 | 62.05 | 2,196,433 | +0.16(+0.26%) |
Jun 20, 2006 | 62.26 | 62.82 | 61.77 | 61.90 | 2,180,335 | -0.36(-0.58%) |
Jun 19, 2006 | 62.99 | 63.44 | 61.89 | 62.26 | 2,615,258 | -0.73(-1.16%) |
Jun 16, 2006 | 64.17 | 64.60 | 62.67 | 62.99 | 2,970,886 | -1.26(-1.97%) |
Jun 15, 2006 | 63.14 | 64.33 | 62.97 | 64.25 | 2,933,766 | +1.33(+2.11%) |
Jun 14, 2006 | 63.05 | 63.31 | 62.46 | 62.92 | 2,303,401 | -0.13(-0.20%) |
Jun 13, 2006 | 64.19 | 64.58 | 62.99 | 63.05 | 3,654,868 | -1.26(-1.95%) |
Jun 12, 2006 | 65.11 | 65.15 | 64.30 | 64.30 | 1,857,568 | -0.75(-1.16%) |
Jun 09, 2006 | 66.03 | 66.10 | 64.96 | 65.05 | 1,896,551 | -1.14(-1.73%) |
Jun 08, 2006 | 66.07 | 66.59 | 65.47 | 66.20 | 2,425,004 | +0.10(+0.15%) |
Jun 07, 2006 | 66.00 | 66.90 | 65.89 | 66.10 | 2,684,441 | +0.07(+0.10%) |
Jun 06, 2006 | 65.99 | 66.29 | 65.14 | 66.03 | 1,839,607 | +0.47(+0.72%) |
Jun 05, 2006 | 66.69 | 66.80 | 65.56 | 65.56 | 1,731,442 | -1.26(-1.89%) |
Jun 02, 2006 | 67.01 | 67.17 | 66.14 | 66.82 | 1,675,963 | +0.04(+0.06%) |
Jun 01, 2006 | 65.99 | 66.93 | 65.84 | 66.78 | 1,819,651 | +0.68(+1.03%) |
May 31, 2006 | 65.28 | 66.29 | 65.22 | 66.10 | 2,306,993 | +1.13(+1.75%) |
May 30, 2006 | 65.63 | 65.79 | 64.96 | 64.96 | 1,696,718 | -1.22(-1.84%) |
May 26, 2006 | 66.63 | 66.63 | 66.11 | 66.18 | 1,228,933 | -0.02(-0.03%) |
May 25, 2006 | 66.59 | 66.84 | 65.63 | 66.20 | 1,259,001 | -0.14(-0.20%) |
May 24, 2006 | 66.25 | 66.75 | 65.80 | 66.34 | 2,237,411 | -0.08(-0.11%) |
May 23, 2006 | 66.21 | 67.13 | 66.09 | 66.41 | 2,751,096 | +1.01(+1.54%) |
May 22, 2006 | 66.06 | 67.16 | 64.84 | 65.41 | 2,239,540 | -0.66(-1.00%) |
May 19, 2006 | 65.93 | 66.74 | 65.54 | 66.07 | 1,753,528 | +0.44(+0.66%) |
May 18, 2006 | 66.04 | 66.21 | 65.46 | 65.63 | 1,624,075 | -0.41(-0.63%) |
May 17, 2006 | 67.22 | 67.38 | 66.03 | 66.05 | 2,543,147 | -1.98(-2.92%) |
May 16, 2006 | 68.84 | 68.93 | 67.90 | 68.03 | 1,300,245 | -0.67(-0.97%) |
May 15, 2006 | 67.88 | 68.78 | 67.87 | 68.70 | 1,243,435 | +0.31(+0.45%) |
May 12, 2006 | 68.77 | 69.00 | 68.12 | 68.39 | 1,799,694 | -0.53(-0.77%) |
May 11, 2006 | 68.74 | 69.33 | 68.54 | 68.92 | 2,564,834 | -0.39(-0.56%) |
May 10, 2006 | 69.43 | 69.56 | 68.89 | 69.32 | 2,048,488 | +0.24(+0.35%) |
May 09, 2006 | 69.12 | 69.50 | 68.88 | 69.07 | 1,660,795 | +0.17(+0.25%) |
May 08, 2006 | 67.65 | 69.68 | 67.65 | 68.90 | 2,524,521 | +0.90(+1.33%) |
May 05, 2006 | 68.51 | 68.71 | 67.74 | 68.00 | 1,452,581 | -0.14(-0.21%) |
May 04, 2006 | 68.07 | 68.55 | 67.84 | 68.14 | 1,519,901 | +0.14(+0.20%) |
May 03, 2006 | 67.97 | 68.62 | 67.81 | 68.01 | 2,167,696 | +0.05(+0.07%) |
May 02, 2006 | 67.65 | 68.92 | 67.65 | 67.96 | 4,061,053 | +1.93(+2.93%) |
May 01, 2006 | 67.65 | 68.43 | 65.68 | 66.03 | 4,465,110 | -3.07(-4.44%) |
Apr 28, 2006 | 67.66 | 70.68 | 67.66 | 69.10 | 7,765,016 | +3.79(+5.80%) |
Apr 27, 2006 | 64.94 | 66.03 | 64.73 | 65.31 | 1,517,906 | -0.17(-0.26%) |
Apr 26, 2006 | 64.81 | 65.72 | 64.77 | 65.48 | 2,169,957 | +1.04(+1.62%) |
Apr 25, 2006 | 64.83 | 64.91 | 63.80 | 64.44 | 2,005,115 | +0.23(+0.35%) |
Apr 24, 2006 | 64.17 | 64.53 | 63.75 | 64.21 | 1,195,006 | +0.31(+0.48%) |
Apr 21, 2006 | 64.94 | 64.94 | 63.59 | 63.90 | 1,558,085 | -0.44(-0.69%) |
Apr 20, 2006 | 64.20 | 64.63 | 63.96 | 64.35 | 1,649,886 | +0.39(+0.61%) |
Apr 19, 2006 | 63.78 | 64.16 | 63.31 | 63.96 | 3,241,765 | +1.88(+3.03%) |
Apr 18, 2006 | 61.30 | 62.19 | 61.24 | 62.08 | 3,392,238 | +1.00(+1.64%) |
Apr 17, 2006 | 60.54 | 61.46 | 60.54 | 61.08 | 1,372,355 | +0.26(+0.43%) |
Apr 13, 2006 | 60.60 | 60.94 | 60.47 | 60.81 | 1,476,396 | +0.21(+0.35%) |
Apr 12, 2006 | 61.11 | 61.63 | 60.24 | 60.60 | 2,904,497 | -0.69(-1.13%) |
Apr 11, 2006 | 61.82 | 61.99 | 61.12 | 61.30 | 2,001,124 | -0.53(-0.85%) |
Apr 10, 2006 | 61.71 | 62.23 | 61.63 | 61.82 | 1,411,337 | -0.02(-0.02%) |
Apr 07, 2006 | 62.45 | 62.95 | 61.65 | 61.84 | 1,535,601 | -0.71(-1.13%) |
Apr 06, 2006 | 62.42 | 62.62 | 62.04 | 62.54 | 1,722,927 | +0.04(+0.06%) |
Apr 05, 2006 | 61.67 | 62.51 | 61.49 | 62.51 | 2,774,911 | +1.21(+1.97%) |
Apr 04, 2006 | 60.68 | 61.48 | 60.56 | 61.30 | 1,849,719 | +0.64(+1.05%) |
Apr 03, 2006 | 60.83 | 60.99 | 60.45 | 60.66 | 3,751,991 | +0.11(+0.19%) |
Mar 31, 2006 | 60.74 | 61.00 | 60.30 | 60.54 | 3,339,153 | -0.22(-0.36%) |
Mar 30, 2006 | 60.29 | 61.03 | 60.28 | 60.76 | 2,352,761 | +0.49(+0.81%) |
Mar 29, 2006 | 59.78 | 60.51 | 59.74 | 60.27 | 3,082,643 | +0.71(+1.20%) |
Mar 28, 2006 | 60.32 | 60.39 | 59.56 | 59.56 | 1,871,272 | -0.68(-1.14%) |
Mar 27, 2006 | 60.89 | 60.89 | 59.99 | 60.24 | 2,268,410 | -0.62(-1.02%) |
Mar 24, 2006 | 61.63 | 61.81 | 60.81 | 60.87 | 2,260,295 | -0.88(-1.42%) |
Mar 23, 2006 | 61.99 | 62.21 | 61.66 | 61.75 | 1,724,923 | -0.54(-0.87%) |
Mar 22, 2006 | 61.56 | 62.36 | 61.43 | 62.29 | 1,470,675 | +0.62(+1.00%) |
Mar 21, 2006 | 62.26 | 62.54 | 61.66 | 61.67 | 2,851,146 | -0.59(-0.95%) |
Mar 20, 2006 | 62.35 | 62.69 | 62.08 | 62.26 | 2,169,159 | +0.18(+0.29%) |
Mar 17, 2006 | 62.83 | 62.83 | 61.92 | 62.08 | 2,221,845 | -0.42(-0.67%) |
Mar 16, 2006 | 62.38 | 63.10 | 62.38 | 62.51 | 2,114,345 | +0.13(+0.20%) |
Mar 15, 2006 | 61.81 | 62.69 | 61.56 | 62.38 | 3,756,913 | +0.56(+0.90%) |
Mar 14, 2006 | 61.45 | 62.00 | 61.35 | 61.82 | 1,718,803 | +0.25(+0.40%) |
Mar 13, 2006 | 61.30 | 62.01 | 61.27 | 61.57 | 1,534,536 | +0.28(+0.45%) |
Mar 10, 2006 | 61.02 | 61.62 | 60.96 | 61.30 | 1,323,128 | +0.27(+0.44%) |
Mar 09, 2006 | 61.56 | 61.63 | 60.89 | 61.02 | 1,155,758 | -0.38(-0.62%) |
Mar 08, 2006 | 61.94 | 61.94 | 61.10 | 61.41 | 1,815,926 | +0.07(+0.11%) |
Mar 07, 2006 | 61.48 | 61.78 | 61.26 | 61.34 | 1,348,407 | +0.03(+0.05%) |
Mar 06, 2006 | 61.82 | 61.82 | 61.25 | 61.31 | 984,131 | -0.35(-0.56%) |
Mar 03, 2006 | 62.89 | 62.89 | 61.63 | 61.66 | 1,264,855 | -0.65(-1.05%) |
Mar 02, 2006 | 62.31 | 62.61 | 61.81 | 62.31 | 1,464,555 | -0.45(-0.72%) |
Mar 01, 2006 | 62.05 | 62.84 | 62.03 | 62.76 | 1,950,301 | +0.84(+1.36%) |
Feb 28, 2006 | 62.59 | 62.17 | 61.51 | 61.92 | 3,092,489 | -0.67(-1.07%) |
Feb 27, 2006 | 62.76 | 63.19 | 62.49 | 62.59 | 999,165 | -0.02(-0.02%) |
Feb 24, 2006 | 63.10 | 63.23 | 62.51 | 62.60 | 2,455,471 | -0.91(-1.43%) |
Feb 23, 2006 | 63.89 | 64.04 | 62.61 | 63.51 | 1,953,760 | -0.98(-1.52%) |
Feb 22, 2006 | 63.07 | 64.64 | 63.06 | 64.49 | 2,107,559 | +1.43(+2.26%) |
Feb 21, 2006 | 63.77 | 64.07 | 62.82 | 63.06 | 1,734,502 | +0.19(+0.30%) |
Feb 17, 2006 | 63.02 | 63.45 | 62.77 | 62.87 | 1,515,112 | +0.20(+0.32%) |
Feb 16, 2006 | 62.65 | 62.85 | 62.04 | 62.67 | 1,854,109 | +0.29(+0.46%) |
Feb 15, 2006 | 61.75 | 62.39 | 61.71 | 62.39 | 2,044,762 | +0.66(+1.07%) |
Feb 14, 2006 | 60.69 | 61.96 | 60.51 | 61.72 | 1,650,152 | +1.04(+1.71%) |
Feb 13, 2006 | 60.54 | 60.74 | 60.21 | 60.69 | 1,098,948 | -0.15(-0.25%) |
Feb 10, 2006 | 59.92 | 61.23 | 59.92 | 60.84 | 1,381,269 | +0.32(+0.52%) |
Feb 09, 2006 | 60.37 | 61.04 | 60.21 | 60.52 | 1,312,219 | +0.16(+0.26%) |
Feb 08, 2006 | 60.21 | 60.87 | 59.79 | 60.36 | 1,519,901 | +0.12(+0.20%) |
Feb 07, 2006 | 60.09 | 61.60 | 59.97 | 60.24 | 1,588,020 | +0.15(+0.25%) |
Feb 06, 2006 | 60.73 | 60.83 | 60.03 | 60.09 | 2,443,896 | -0.60(-0.99%) |
Feb 03, 2006 | 61.12 | 61.15 | 60.19 | 60.69 | 2,921,526 | -0.59(-0.96%) |
Feb 02, 2006 | 61.90 | 61.90 | 60.73 | 61.28 | 1,852,912 | -0.62(-1.00%) |
Feb 01, 2006 | 62.37 | 62.53 | 61.74 | 61.90 | 2,086,272 | +0.09(+0.15%) |
Jan 31, 2006 | 62.57 | 62.58 | 61.80 | 61.81 | 2,687,102 | -1.54(-2.43%) |
Jan 30, 2006 | 63.89 | 64.20 | 63.31 | 63.35 | 1,530,944 | -0.44(-0.68%) |
Jan 27, 2006 | 63.89 | 64.04 | 63.12 | 63.78 | 3,275,824 | -0.56(-0.88%) |
Jan 26, 2006 | 63.44 | 64.59 | 63.44 | 64.35 | 2,791,941 | +1.62(+2.58%) |
Jan 25, 2006 | 64.15 | 64.15 | 62.09 | 62.73 | 3,562,269 | -0.84(-1.32%) |
Jan 24, 2006 | 64.94 | 64.94 | 63.57 | 63.57 | 1,766,167 | -0.72(-1.12%) |
Jan 23, 2006 | 64.26 | 64.81 | 64.26 | 64.29 | 916,677 | +0.13(+0.20%) |
Jan 20, 2006 | 65.13 | 65.48 | 64.11 | 64.17 | 1,717,739 | -1.47(-2.23%) |
Jan 19, 2006 | 65.43 | 66.22 | 65.37 | 65.63 | 1,898,014 | +0.32(+0.49%) |
Jan 18, 2006 | 65.15 | 65.73 | 64.84 | 65.31 | 2,044,097 | +0.07(+0.10%) |
Jan 17, 2006 | 65.43 | 65.80 | 65.05 | 65.24 | 1,445,396 | -0.67(-1.01%) |
Jan 13, 2006 | 66.27 | 66.48 | 65.84 | 65.91 | 1,656,006 | -0.36(-0.54%) |
Jan 12, 2006 | 66.67 | 66.73 | 66.20 | 66.27 | 2,310,585 | -0.26(-0.38%) |
Jan 11, 2006 | 66.32 | 66.56 | 66.04 | 66.53 | 1,276,962 | +0.46(+0.69%) |
Jan 10, 2006 | 66.60 | 66.60 | 65.56 | 66.07 | 1,494,357 | -0.53(-0.80%) |
Jan 09, 2006 | 66.12 | 66.86 | 66.12 | 66.60 | 966,968 | -0.17(-0.25%) |
Jan 06, 2006 | 66.47 | 66.89 | 66.40 | 66.77 | 1,923,692 | +0.69(+1.05%) |
Jan 05, 2006 | 67.26 | 67.26 | 65.74 | 66.08 | 1,176,779 | -0.55(-0.82%) |
Jan 04, 2006 | 66.30 | 66.99 | 66.22 | 66.62 | 1,621,813 | +0.44(+0.66%) |