Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 71.78 | 72.16 | 70.73 | 71.51 | 1,820,736 | -0.13(-0.19%) |
Mar 29, 2007 | 71.38 | 71.79 | 71.16 | 71.65 | 1,436,489 | +0.91(+1.28%) |
Mar 28, 2007 | 71.36 | 71.38 | 70.72 | 70.74 | 1,480,962 | -0.73(-1.03%) |
Mar 27, 2007 | 71.99 | 72.02 | 71.25 | 71.48 | 1,547,287 | -0.52(-0.72%) |
Mar 26, 2007 | 72.14 | 72.28 | 71.28 | 71.99 | 1,740,414 | -0.14(-0.20%) |
Mar 23, 2007 | 72.37 | 72.93 | 72.14 | 72.14 | 1,990,173 | -0.79(-1.08%) |
Mar 22, 2007 | 72.49 | 73.27 | 72.49 | 72.92 | 1,526,604 | -0.22(-0.30%) |
Mar 21, 2007 | 71.66 | 73.29 | 71.28 | 73.14 | 2,434,175 | +1.26(+1.75%) |
Mar 20, 2007 | 71.39 | 72.28 | 71.26 | 71.88 | 1,143,132 | +0.33(+0.46%) |
Mar 19, 2007 | 70.64 | 71.84 | 70.49 | 71.55 | 1,250,622 | +1.10(+1.56%) |
Mar 16, 2007 | 70.57 | 70.96 | 70.07 | 70.45 | 3,062,765 | -0.13(-0.18%) |
Mar 15, 2007 | 69.88 | 70.83 | 69.86 | 70.58 | 2,328,952 | +0.70(+1.01%) |
Mar 14, 2007 | 69.55 | 70.11 | 68.55 | 69.88 | 3,268,234 | +0.33(+0.47%) |
Mar 13, 2007 | 71.26 | 71.29 | 69.49 | 69.55 | 3,682,107 | -1.71(-2.40%) |
Mar 12, 2007 | 71.65 | 71.83 | 70.92 | 71.26 | 2,361,627 | -0.45(-0.63%) |
Mar 09, 2007 | 72.65 | 72.65 | 71.62 | 71.71 | 2,473,628 | -0.29(-0.41%) |
Mar 08, 2007 | 71.50 | 72.30 | 71.21 | 72.00 | 1,934,342 | +0.93(+1.31%) |
Mar 07, 2007 | 71.19 | 71.63 | 70.93 | 71.07 | 2,739,728 | -0.48(-0.67%) |
Mar 06, 2007 | 70.53 | 71.58 | 70.27 | 71.55 | 2,625,590 | +1.26(+1.80%) |
Mar 05, 2007 | 70.28 | 70.89 | 69.90 | 70.29 | 3,086,020 | -0.22(-0.31%) |
Mar 02, 2007 | 70.48 | 70.98 | 70.03 | 70.50 | 2,781,962 | +0.02(+0.03%) |
Mar 01, 2007 | 70.17 | 70.74 | 68.65 | 70.48 | 2,773,510 | -0.27(-0.38%) |
Feb 28, 2007 | 70.20 | 70.95 | 70.20 | 70.75 | 3,479,759 | +0.65(+0.93%) |
Feb 27, 2007 | 71.66 | 71.84 | 69.25 | 70.10 | 3,710,041 | -2.65(-3.64%) |
Feb 26, 2007 | 72.58 | 73.29 | 72.29 | 72.75 | 3,741,760 | +0.56(+0.78%) |
Feb 23, 2007 | 72.50 | 72.85 | 71.99 | 72.19 | 2,072,004 | -0.09(-0.12%) |
Feb 22, 2007 | 72.37 | 72.94 | 72.13 | 72.28 | 1,595,669 | -0.38(-0.53%) |
Feb 21, 2007 | 72.19 | 73.02 | 72.19 | 72.66 | 1,367,659 | -0.13(-0.17%) |
Feb 20, 2007 | 72.37 | 73.04 | 71.89 | 72.79 | 1,309,520 | +0.14(+0.20%) |
Feb 16, 2007 | 72.43 | 72.79 | 72.22 | 72.64 | 1,339,324 | -0.05(-0.07%) |
Feb 15, 2007 | 72.39 | 72.86 | 72.25 | 72.70 | 1,603,287 | +0.28(+0.39%) |
Feb 14, 2007 | 72.58 | 73.06 | 72.39 | 72.41 | 2,101,339 | -0.34(-0.46%) |
Feb 13, 2007 | 71.99 | 72.78 | 71.75 | 72.75 | 1,593,050 | +1.02(+1.42%) |
Feb 12, 2007 | 71.45 | 72.10 | 71.31 | 71.73 | 1,344,811 | +0.45(+0.63%) |
Feb 09, 2007 | 71.76 | 72.51 | 71.07 | 71.28 | 2,116,777 | -0.43(-0.59%) |
Feb 08, 2007 | 71.76 | 71.90 | 70.92 | 71.71 | 2,052,491 | -0.04(-0.06%) |
Feb 07, 2007 | 71.99 | 72.34 | 71.73 | 71.75 | 1,653,139 | -0.05(-0.07%) |
Feb 06, 2007 | 71.91 | 72.49 | 71.73 | 71.81 | 2,257,914 | -0.11(-0.16%) |
Feb 05, 2007 | 71.58 | 72.15 | 71.33 | 71.92 | 1,704,996 | +0.04(+0.06%) |
Feb 02, 2007 | 72.33 | 72.58 | 71.84 | 71.87 | 1,819,803 | -0.19(-0.27%) |
Feb 01, 2007 | 71.08 | 72.17 | 70.95 | 72.07 | 2,227,976 | +1.05(+1.49%) |
Jan 31, 2007 | 70.48 | 71.11 | 70.16 | 71.01 | 2,363,632 | +0.25(+0.36%) |
Jan 30, 2007 | 70.14 | 71.08 | 70.04 | 70.76 | 2,843,576 | +0.76(+1.08%) |
Jan 29, 2007 | 69.87 | 70.52 | 69.64 | 70.00 | 2,260,720 | +0.19(+0.27%) |
Jan 26, 2007 | 69.02 | 70.55 | 68.73 | 69.82 | 2,325,007 | +1.06(+1.53%) |
Jan 25, 2007 | 69.88 | 69.88 | 68.52 | 68.76 | 1,695,507 | -1.17(-1.67%) |
Jan 24, 2007 | 69.40 | 69.98 | 69.21 | 69.93 | 1,603,688 | +0.72(+1.04%) |
Jan 23, 2007 | 68.82 | 69.21 | 68.56 | 69.21 | 1,583,640 | +0.55(+0.81%) |
Jan 22, 2007 | 69.25 | 69.57 | 68.56 | 68.66 | 2,322,735 | -0.38(-0.55%) |
Jan 19, 2007 | 68.82 | 69.20 | 68.47 | 69.04 | 1,326,895 | +0.29(+0.42%) |
Jan 18, 2007 | 69.65 | 69.70 | 68.54 | 68.75 | 1,619,993 | -0.33(-0.48%) |
Jan 17, 2007 | 69.44 | 69.76 | 68.75 | 69.08 | 2,252,701 | -0.50(-0.72%) |
Jan 16, 2007 | 68.83 | 69.61 | 68.70 | 69.58 | 2,650,449 | +1.29(+1.88%) |
Jan 12, 2007 | 67.74 | 68.72 | 67.74 | 68.29 | 2,115,708 | +0.37(+0.55%) |
Jan 11, 2007 | 67.95 | 68.35 | 67.68 | 67.92 | 3,140,818 | -0.04(-0.07%) |
Jan 10, 2007 | 67.91 | 68.31 | 67.56 | 67.96 | 2,223,030 | -0.07(-0.11%) |
Jan 09, 2007 | 68.90 | 69.40 | 67.94 | 68.03 | 2,931,786 | -0.90(-1.30%) |
Jan 08, 2007 | 68.46 | 69.08 | 68.18 | 68.93 | 1,809,512 | +0.34(+0.50%) |
Jan 05, 2007 | 69.77 | 69.77 | 68.50 | 68.59 | 2,155,670 | -1.18(-1.69%) |
Jan 04, 2007 | 70.24 | 70.24 | 69.38 | 69.77 | 1,365,788 | -0.47(-0.67%) |
Jan 03, 2007 | 69.70 | 70.60 | 69.70 | 70.24 | 3,343,701 | +0.43(+0.61%) |
Dec 29, 2006 | 69.88 | 70.06 | 69.59 | 69.82 | 1,041,816 | -0.22(-0.32%) |
Dec 28, 2006 | 69.67 | 70.14 | 69.64 | 70.04 | 924,336 | +0.07(+0.11%) |
Dec 27, 2006 | 69.96 | 70.09 | 69.77 | 69.97 | 1,289,606 | +0.51(+0.73%) |
Dec 26, 2006 | 68.76 | 69.70 | 68.76 | 69.46 | 958,550 | +0.28(+0.41%) |
Dec 22, 2006 | 69.13 | 69.43 | 68.53 | 69.17 | 1,312,060 | +0.04(+0.06%) |
Dec 21, 2006 | 69.20 | 69.58 | 68.77 | 69.13 | 1,975,240 | +0.07(+0.10%) |
Dec 20, 2006 | 68.82 | 69.06 | 68.37 | 69.06 | 1,580,165 | +0.64(+0.94%) |
Dec 19, 2006 | 68.54 | 68.61 | 67.83 | 68.42 | 1,668,375 | -0.13(-0.19%) |
Dec 18, 2006 | 68.75 | 68.81 | 68.24 | 68.54 | 2,234,792 | -0.30(-0.43%) |
Dec 15, 2006 | 68.08 | 69.11 | 67.91 | 68.84 | 4,871,208 | +0.77(+1.13%) |
Dec 14, 2006 | 67.21 | 68.24 | 66.96 | 68.07 | 2,760,444 | +0.86(+1.28%) |
Dec 13, 2006 | 66.97 | 67.41 | 66.86 | 67.21 | 2,128,806 | +0.15(+0.22%) |
Dec 12, 2006 | 66.14 | 67.71 | 66.14 | 67.06 | 3,464,121 | +0.92(+1.39%) |
Dec 11, 2006 | 65.84 | 66.60 | 65.51 | 66.14 | 2,995,672 | +1.09(+1.68%) |
Dec 08, 2006 | 64.74 | 65.15 | 64.42 | 65.05 | 1,653,139 | +0.16(+0.24%) |
Dec 07, 2006 | 65.08 | 65.44 | 64.86 | 64.89 | 1,924,586 | +0.22(+0.34%) |
Dec 06, 2006 | 64.76 | 65.30 | 64.55 | 64.68 | 1,771,555 | -0.34(-0.52%) |
Dec 05, 2006 | 63.55 | 65.07 | 63.13 | 65.01 | 3,075,996 | +1.49(+2.34%) |
Dec 04, 2006 | 63.64 | 63.93 | 63.34 | 63.52 | 2,387,021 | +0.13(+0.20%) |
Dec 01, 2006 | 63.43 | 64.40 | 62.69 | 63.40 | 2,250,429 | -0.77(-1.20%) |
Nov 30, 2006 | 64.12 | 64.46 | 63.72 | 64.17 | 2,141,102 | +0.14(+0.22%) |
Nov 29, 2006 | 63.55 | 64.19 | 63.55 | 64.02 | 2,158,076 | +0.21(+0.33%) |
Nov 28, 2006 | 63.96 | 64.08 | 63.38 | 63.82 | 2,474,430 | -0.15(-0.23%) |
Nov 27, 2006 | 64.86 | 64.86 | 63.68 | 63.96 | 2,045,006 | -0.88(-1.36%) |
Nov 24, 2006 | 65.05 | 65.18 | 64.85 | 64.85 | 467,113 | -0.20(-0.31%) |
Nov 22, 2006 | 65.52 | 65.55 | 64.93 | 65.05 | 1,912,557 | -0.53(-0.81%) |
Nov 21, 2006 | 66.19 | 66.21 | 65.36 | 65.58 | 1,730,657 | -0.61(-0.93%) |
Nov 20, 2006 | 65.99 | 66.23 | 65.93 | 66.19 | 1,529,645 | +0.04(+0.06%) |
Nov 17, 2006 | 65.84 | 66.19 | 65.60 | 66.16 | 2,254,840 | +0.31(+0.48%) |
Nov 16, 2006 | 65.00 | 66.08 | 64.98 | 65.84 | 2,208,462 | +1.02(+1.57%) |
Nov 15, 2006 | 64.83 | 64.94 | 64.38 | 64.83 | 1,939,288 | -0.01(-0.01%) |
Nov 14, 2006 | 64.60 | 65.02 | 64.17 | 64.83 | 1,797,082 | +0.38(+0.59%) |
Nov 13, 2006 | 64.12 | 64.61 | 64.12 | 64.45 | 2,632,941 | +0.27(+0.42%) |
Nov 10, 2006 | 64.24 | 64.58 | 63.87 | 64.18 | 2,351,470 | -0.30(-0.46%) |
Nov 09, 2006 | 65.43 | 65.59 | 64.35 | 64.48 | 2,050,887 | -0.79(-1.22%) |
Nov 08, 2006 | 64.94 | 65.65 | 64.77 | 65.27 | 1,400,537 | +0.26(+0.40%) |
Nov 07, 2006 | 64.65 | 65.47 | 64.57 | 65.01 | 3,008,770 | +0.48(+0.74%) |
Nov 06, 2006 | 64.74 | 64.98 | 64.50 | 64.53 | 2,562,907 | -0.17(-0.27%) |
Nov 03, 2006 | 65.28 | 65.69 | 64.44 | 64.71 | 1,367,525 | -0.45(-0.69%) |
Nov 02, 2006 | 64.98 | 65.28 | 64.43 | 65.15 | 1,839,182 | +0.06(+0.09%) |
Nov 01, 2006 | 65.83 | 65.97 | 65.00 | 65.09 | 1,921,779 | -0.13(-0.20%) |
Oct 31, 2006 | 66.19 | 66.22 | 65.03 | 65.22 | 3,597,506 | -0.38(-0.58%) |
Oct 30, 2006 | 64.46 | 66.07 | 64.45 | 65.60 | 3,726,213 | +0.32(+0.49%) |
Oct 27, 2006 | 67.53 | 67.53 | 64.36 | 65.28 | 7,812,751 | -2.96(-4.34%) |
Oct 26, 2006 | 67.32 | 68.42 | 67.22 | 68.24 | 2,751,757 | +1.49(+2.23%) |
Oct 25, 2006 | 66.78 | 67.12 | 66.36 | 66.76 | 1,716,223 | +0.05(+0.08%) |
Oct 24, 2006 | 66.67 | 66.80 | 66.49 | 66.70 | 1,880,347 | -0.01(-0.02%) |
Oct 23, 2006 | 66.31 | 67.11 | 66.29 | 66.72 | 1,555,172 | -0.02(-0.03%) |
Oct 20, 2006 | 67.16 | 67.20 | 66.73 | 66.74 | 2,700,702 | -0.42(-0.62%) |
Oct 19, 2006 | 68.12 | 68.12 | 67.02 | 67.16 | 1,299,229 | -0.97(-1.42%) |
Oct 18, 2006 | 67.67 | 68.30 | 67.62 | 68.12 | 1,906,409 | +0.79(+1.18%) |
Oct 17, 2006 | 67.49 | 67.68 | 66.83 | 67.33 | 1,473,110 | -0.58(-0.86%) |
Oct 16, 2006 | 67.40 | 67.92 | 67.28 | 67.92 | 1,131,095 | +0.69(+1.02%) |
Oct 13, 2006 | 67.07 | 67.97 | 67.07 | 67.23 | 1,657,015 | +0.32(+0.48%) |
Oct 12, 2006 | 66.79 | 67.11 | 66.40 | 66.91 | 1,456,804 | +0.43(+0.64%) |
Oct 11, 2006 | 66.31 | 66.81 | 66.18 | 66.48 | 1,360,174 | +0.04(+0.07%) |
Oct 10, 2006 | 66.94 | 67.11 | 66.43 | 66.43 | 2,278,763 | -0.22(-0.33%) |
Oct 09, 2006 | 66.89 | 66.90 | 66.17 | 66.65 | 1,187,496 | -0.52(-0.77%) |
Oct 06, 2006 | 67.25 | 67.45 | 66.63 | 67.17 | 1,666,371 | -0.07(-0.11%) |
Oct 05, 2006 | 67.15 | 67.34 | 66.48 | 67.24 | 1,676,795 | +0.23(+0.35%) |
Oct 04, 2006 | 65.53 | 67.02 | 65.39 | 67.01 | 2,738,125 | +1.67(+2.55%) |
Oct 03, 2006 | 64.27 | 65.66 | 64.23 | 65.34 | 1,978,180 | +1.25(+1.95%) |
Oct 02, 2006 | 64.90 | 64.96 | 63.92 | 64.09 | 1,906,810 | -0.82(-1.26%) |
Sep 29, 2006 | 64.68 | 65.47 | 64.42 | 64.91 | 1,470,571 | -0.62(-0.95%) |
Sep 28, 2006 | 65.83 | 66.13 | 65.22 | 65.53 | 1,154,217 | +0.03(+0.05%) |
Sep 27, 2006 | 65.81 | 66.22 | 65.31 | 65.50 | 1,893,980 | -0.22(-0.34%) |
Sep 26, 2006 | 65.39 | 65.89 | 65.14 | 65.72 | 1,901,464 | +0.58(+0.90%) |
Sep 25, 2006 | 63.99 | 65.63 | 63.92 | 65.14 | 2,487,394 | +1.59(+2.50%) |
Sep 22, 2006 | 63.96 | 63.97 | 63.49 | 63.55 | 1,260,470 | -0.49(-0.77%) |
Sep 21, 2006 | 64.94 | 64.95 | 63.97 | 64.05 | 1,017,758 | -0.94(-1.44%) |
Sep 20, 2006 | 64.23 | 65.01 | 64.19 | 64.98 | 1,729,321 | +0.80(+1.25%) |
Sep 19, 2006 | 64.42 | 64.53 | 63.80 | 64.18 | 1,185,759 | -0.23(-0.36%) |
Sep 18, 2006 | 64.92 | 65.12 | 64.38 | 64.41 | 1,069,081 | -0.71(-1.09%) |
Sep 15, 2006 | 64.47 | 65.18 | 64.35 | 65.12 | 2,181,465 | +0.87(+1.35%) |
Sep 14, 2006 | 64.94 | 64.98 | 64.23 | 64.26 | 1,736,404 | -0.69(-1.06%) |
Sep 13, 2006 | 64.31 | 65.08 | 64.31 | 64.94 | 1,314,198 | +0.38(+0.59%) |
Sep 12, 2006 | 63.49 | 64.71 | 63.49 | 64.56 | 1,886,629 | +0.89(+1.40%) |
Sep 11, 2006 | 62.74 | 63.94 | 62.71 | 63.67 | 3,460,379 | +0.65(+1.03%) |
Sep 08, 2006 | 62.83 | 63.16 | 62.13 | 63.02 | 1,940,490 | +0.38(+0.61%) |
Sep 07, 2006 | 63.50 | 63.50 | 62.64 | 62.64 | 1,853,082 | -0.86(-1.35%) |
Sep 06, 2006 | 64.38 | 64.44 | 63.14 | 63.50 | 3,117,829 | -0.09(-0.14%) |
Sep 05, 2006 | 63.46 | 64.08 | 63.41 | 63.59 | 1,458,007 | -0.16(-0.25%) |
Sep 01, 2006 | 64.35 | 64.35 | 63.67 | 63.75 | 942,646 | -0.49(-0.77%) |
Aug 31, 2006 | 63.90 | 64.35 | 63.87 | 64.24 | 1,214,093 | +0.52(+0.82%) |
Aug 30, 2006 | 63.90 | 63.96 | 63.40 | 63.72 | 983,410 | -0.08(-0.13%) |
Aug 29, 2006 | 63.60 | 63.95 | 63.23 | 63.80 | 1,376,480 | +0.19(+0.31%) |
Aug 28, 2006 | 62.43 | 63.76 | 62.37 | 63.61 | 1,524,833 | +0.85(+1.36%) |
Aug 25, 2006 | 62.44 | 63.01 | 62.30 | 62.75 | 956,813 | +0.09(+0.14%) |
Aug 24, 2006 | 62.43 | 62.77 | 62.33 | 62.66 | 943,581 | +0.19(+0.31%) |
Aug 23, 2006 | 61.97 | 62.52 | 61.76 | 62.47 | 1,139,916 | +0.50(+0.81%) |
Aug 22, 2006 | 62.72 | 62.75 | 61.77 | 61.97 | 1,033,930 | -0.66(-1.05%) |
Aug 21, 2006 | 63.04 | 63.21 | 62.27 | 62.63 | 1,269,291 | -0.61(-0.96%) |
Aug 18, 2006 | 63.27 | 63.37 | 62.87 | 63.23 | 1,143,792 | +0.13(+0.20%) |
Aug 17, 2006 | 62.18 | 63.18 | 61.94 | 63.10 | 2,618,239 | +0.93(+1.49%) |
Aug 16, 2006 | 62.55 | 62.65 | 62.03 | 62.18 | 2,977,495 | +0.28(+0.46%) |
Aug 15, 2006 | 61.67 | 62.02 | 61.32 | 61.89 | 1,012,412 | +0.93(+1.52%) |
Aug 14, 2006 | 60.66 | 61.34 | 60.52 | 60.96 | 1,565,597 | +0.65(+1.08%) |
Aug 11, 2006 | 59.99 | 60.53 | 59.99 | 60.31 | 1,212,088 | +0.02(+0.04%) |
Aug 10, 2006 | 59.60 | 60.46 | 59.52 | 60.29 | 1,832,232 | +0.54(+0.90%) |
Aug 09, 2006 | 61.01 | 61.17 | 59.73 | 59.75 | 2,224,100 | -0.85(-1.40%) |
Aug 08, 2006 | 61.45 | 61.59 | 60.42 | 60.60 | 2,283,441 | -0.61(-0.99%) |
Aug 07, 2006 | 61.47 | 61.59 | 61.02 | 61.20 | 1,434,886 | -0.59(-0.96%) |
Aug 04, 2006 | 62.21 | 62.55 | 61.26 | 61.79 | 2,001,703 | +0.05(+0.08%) |
Aug 03, 2006 | 61.87 | 62.11 | 61.59 | 61.74 | 3,768,981 | -0.88(-1.40%) |
Aug 02, 2006 | 63.11 | 63.11 | 62.25 | 62.62 | 3,681,706 | -0.75(-1.18%) |
Aug 01, 2006 | 63.22 | 63.52 | 62.98 | 63.37 | 2,326,477 | -0.11(-0.18%) |
Jul 31, 2006 | 63.64 | 63.74 | 63.22 | 63.48 | 2,189,083 | -0.49(-0.77%) |
Jul 28, 2006 | 62.56 | 64.20 | 61.76 | 63.97 | 2,867,767 | +1.12(+1.79%) |
Jul 27, 2006 | 62.98 | 64.38 | 62.33 | 62.85 | 2,739,728 | -0.82(-1.28%) |
Jul 26, 2006 | 64.11 | 64.26 | 63.31 | 63.67 | 2,232,653 | -0.45(-0.70%) |
Jul 25, 2006 | 63.37 | 64.16 | 63.04 | 64.11 | 1,316,203 | +0.59(+0.93%) |
Jul 24, 2006 | 62.86 | 63.83 | 63.07 | 63.52 | 1,424,594 | +0.67(+1.06%) |
Jul 21, 2006 | 64.26 | 64.26 | 62.47 | 62.86 | 1,831,965 | -0.91(-1.42%) |
Jul 20, 2006 | 62.73 | 63.76 | 62.34 | 63.76 | 3,678,632 | +1.53(+2.45%) |
Jul 19, 2006 | 61.17 | 62.53 | 61.14 | 62.24 | 2,045,808 | +1.26(+2.07%) |
Jul 18, 2006 | 61.32 | 61.32 | 60.46 | 60.97 | 1,374,475 | -0.22(-0.37%) |
Jul 17, 2006 | 60.46 | 61.35 | 60.41 | 61.20 | 1,185,224 | +0.61(+1.01%) |
Jul 14, 2006 | 61.03 | 61.14 | 60.23 | 60.58 | 1,629,349 | -0.51(-0.83%) |
Jul 13, 2006 | 61.43 | 61.73 | 60.93 | 61.09 | 2,415,623 | -0.34(-0.55%) |
Jul 12, 2006 | 62.15 | 62.47 | 61.29 | 61.43 | 2,020,815 | -0.97(-1.56%) |
Jul 11, 2006 | 62.89 | 63.01 | 62.02 | 62.40 | 2,370,849 | -0.67(-1.07%) |
Jul 10, 2006 | 62.85 | 63.21 | 62.80 | 63.07 | 1,477,253 | +0.61(+0.98%) |
Jul 07, 2006 | 62.55 | 63.02 | 62.38 | 62.46 | 1,094,073 | -0.54(-0.86%) |
Jul 06, 2006 | 62.92 | 63.18 | 62.77 | 63.00 | 2,542,859 | +0.13(+0.21%) |
Jul 05, 2006 | 63.75 | 63.79 | 62.58 | 62.86 | 1,742,819 | -0.88(-1.38%) |
Jul 03, 2006 | 63.52 | 63.92 | 63.22 | 63.75 | 1,048,498 | +0.45(+0.71%) |
Jun 30, 2006 | 63.70 | 63.70 | 63.07 | 63.30 | 1,787,593 | +0.07(+0.11%) |
Jun 29, 2006 | 61.62 | 63.29 | 61.62 | 63.23 | 2,139,765 | +1.69(+2.75%) |
Jun 28, 2006 | 61.75 | 61.89 | 61.24 | 61.54 | 1,842,256 | -0.06(-0.10%) |
Jun 27, 2006 | 60.95 | 62.23 | 60.95 | 61.60 | 1,990,476 | +0.05(+0.09%) |
Jun 26, 2006 | 61.69 | 61.85 | 61.20 | 61.55 | 1,816,595 | -0.03(-0.05%) |
Jun 23, 2006 | 61.38 | 62.06 | 61.15 | 61.58 | 1,088,326 | +0.02(+0.02%) |
Jun 22, 2006 | 61.85 | 62.28 | 61.03 | 61.56 | 1,939,020 | -0.21(-0.34%) |
Jun 21, 2006 | 61.73 | 62.34 | 61.60 | 61.77 | 2,206,458 | +0.16(+0.25%) |
Jun 20, 2006 | 61.97 | 62.54 | 61.49 | 61.62 | 2,190,286 | -0.36(-0.58%) |
Jun 19, 2006 | 62.70 | 63.15 | 61.61 | 61.97 | 2,627,194 | -0.73(-1.16%) |
Jun 16, 2006 | 63.88 | 64.31 | 62.39 | 62.70 | 2,984,445 | -1.26(-1.97%) |
Jun 15, 2006 | 62.85 | 64.04 | 62.69 | 63.96 | 2,947,156 | +1.32(+2.11%) |
Jun 14, 2006 | 62.76 | 63.02 | 62.18 | 62.63 | 2,313,914 | -0.13(-0.20%) |
Jun 13, 2006 | 63.90 | 64.29 | 62.70 | 62.76 | 3,671,549 | -1.25(-1.95%) |
Jun 12, 2006 | 64.82 | 64.86 | 64.01 | 64.01 | 1,866,046 | -0.75(-1.16%) |
Jun 09, 2006 | 65.73 | 65.80 | 64.67 | 64.76 | 1,905,206 | -1.14(-1.73%) |
Jun 08, 2006 | 65.77 | 66.29 | 65.18 | 65.90 | 2,436,071 | +0.10(+0.15%) |
Jun 07, 2006 | 65.70 | 66.60 | 65.59 | 65.80 | 2,696,692 | +0.07(+0.10%) |
Jun 06, 2006 | 65.69 | 65.98 | 64.84 | 65.73 | 1,848,003 | +0.47(+0.72%) |
Jun 05, 2006 | 66.39 | 66.50 | 65.26 | 65.26 | 1,739,344 | -1.26(-1.89%) |
Jun 02, 2006 | 66.70 | 66.86 | 65.84 | 66.52 | 1,683,612 | +0.04(+0.06%) |
Jun 01, 2006 | 65.69 | 66.63 | 65.54 | 66.48 | 1,827,956 | +0.68(+1.03%) |
May 31, 2006 | 64.98 | 65.98 | 64.92 | 65.80 | 2,317,522 | +1.13(+1.75%) |
May 30, 2006 | 65.33 | 65.49 | 64.67 | 64.67 | 1,704,461 | -1.21(-1.84%) |
May 26, 2006 | 66.33 | 66.33 | 65.81 | 65.88 | 1,234,541 | -0.02(-0.03%) |
May 25, 2006 | 66.29 | 66.54 | 65.33 | 65.90 | 1,264,747 | -0.13(-0.20%) |
May 24, 2006 | 65.95 | 66.45 | 65.50 | 66.04 | 2,247,622 | -0.07(-0.11%) |
May 23, 2006 | 65.91 | 66.82 | 65.79 | 66.11 | 2,763,652 | +1.00(+1.54%) |
May 22, 2006 | 65.76 | 66.85 | 64.54 | 65.11 | 2,249,761 | -0.66(-1.00%) |
May 19, 2006 | 65.63 | 66.44 | 65.24 | 65.77 | 1,761,531 | +0.43(+0.66%) |
May 18, 2006 | 65.74 | 65.91 | 65.16 | 65.33 | 1,631,487 | -0.41(-0.63%) |
May 17, 2006 | 66.91 | 67.08 | 65.73 | 65.75 | 2,554,754 | -1.98(-2.92%) |
May 16, 2006 | 68.53 | 68.62 | 67.59 | 67.72 | 1,306,179 | -0.67(-0.97%) |
May 15, 2006 | 67.57 | 68.47 | 67.56 | 68.39 | 1,249,110 | +0.31(+0.45%) |
May 12, 2006 | 68.46 | 68.69 | 67.81 | 68.08 | 1,807,908 | -0.53(-0.77%) |
May 11, 2006 | 68.42 | 69.02 | 68.23 | 68.61 | 2,576,540 | -0.39(-0.56%) |
May 10, 2006 | 69.11 | 69.25 | 68.57 | 69.00 | 2,057,837 | +0.24(+0.35%) |
May 09, 2006 | 68.81 | 69.19 | 68.57 | 68.76 | 1,668,375 | +0.17(+0.25%) |
May 08, 2006 | 67.35 | 69.36 | 67.35 | 68.59 | 2,536,043 | +0.90(+1.33%) |
May 05, 2006 | 68.20 | 68.39 | 67.44 | 67.69 | 1,459,210 | -0.14(-0.21%) |
May 04, 2006 | 67.76 | 68.24 | 67.53 | 67.83 | 1,526,838 | +0.13(+0.20%) |
May 03, 2006 | 67.66 | 68.30 | 67.50 | 67.70 | 2,177,589 | +0.04(+0.07%) |
May 02, 2006 | 67.34 | 68.61 | 67.34 | 67.65 | 4,079,588 | +1.92(+2.93%) |
May 01, 2006 | 67.35 | 68.12 | 65.39 | 65.73 | 4,485,489 | -3.05(-4.44%) |
Apr 28, 2006 | 67.35 | 70.35 | 67.35 | 68.78 | 7,800,455 | +3.77(+5.80%) |
Apr 27, 2006 | 64.65 | 65.73 | 64.44 | 65.01 | 1,524,833 | -0.17(-0.26%) |
Apr 26, 2006 | 64.52 | 65.42 | 64.47 | 65.18 | 2,179,861 | +1.04(+1.62%) |
Apr 25, 2006 | 64.53 | 64.62 | 63.51 | 64.14 | 2,014,266 | +0.22(+0.35%) |
Apr 24, 2006 | 63.88 | 64.23 | 63.46 | 63.92 | 1,200,460 | +0.31(+0.48%) |
Apr 21, 2006 | 64.65 | 64.65 | 63.30 | 63.61 | 1,565,196 | -0.44(-0.69%) |
Apr 20, 2006 | 63.91 | 64.34 | 63.67 | 64.05 | 1,657,416 | +0.39(+0.61%) |
Apr 19, 2006 | 63.49 | 63.87 | 63.02 | 63.67 | 3,256,560 | +1.87(+3.03%) |
Apr 18, 2006 | 61.02 | 61.91 | 60.96 | 61.79 | 3,407,720 | +1.00(+1.64%) |
Apr 17, 2006 | 60.27 | 61.18 | 60.26 | 60.80 | 1,378,618 | +0.26(+0.43%) |
Apr 13, 2006 | 60.33 | 60.67 | 60.19 | 60.54 | 1,483,134 | +0.21(+0.35%) |
Apr 12, 2006 | 60.83 | 61.35 | 59.96 | 60.33 | 2,917,753 | -0.69(-1.13%) |
Apr 11, 2006 | 61.54 | 61.71 | 60.84 | 61.02 | 2,010,257 | -0.52(-0.85%) |
Apr 10, 2006 | 61.43 | 61.94 | 61.35 | 61.54 | 1,417,778 | -0.02(-0.02%) |
Apr 07, 2006 | 62.16 | 62.66 | 61.37 | 61.56 | 1,542,609 | -0.70(-1.13%) |
Apr 06, 2006 | 62.14 | 62.33 | 61.76 | 62.26 | 1,730,791 | +0.04(+0.06%) |
Apr 05, 2006 | 61.39 | 62.22 | 61.21 | 62.22 | 2,787,576 | +1.20(+1.97%) |
Apr 04, 2006 | 60.40 | 61.20 | 60.28 | 61.02 | 1,858,161 | +0.64(+1.05%) |