Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 62.84 | 63.40 | 62.34 | 62.96 | 68,605,968 | +0.26(+0.42%) |
Mar 29, 2007 | 63.10 | 63.16 | 62.15 | 62.70 | 62,935,832 | -0.03(-0.05%) |
Mar 28, 2007 | 62.73 | 62.95 | 62.25 | 62.73 | 85,800,120 | -0.32(-0.51%) |
Mar 27, 2007 | 63.36 | 63.40 | 62.83 | 63.05 | 51,439,976 | -0.31(-0.49%) |
Mar 26, 2007 | 63.60 | 63.73 | 62.94 | 63.36 | 59,251,056 | -0.17(-0.27%) |
Mar 23, 2007 | 63.53 | 63.68 | 63.39 | 63.54 | 46,979,316 | -0.02(-0.04%) |
Mar 22, 2007 | 63.79 | 63.82 | 63.28 | 63.56 | 51,702,876 | -0.06(-0.09%) |
Mar 21, 2007 | 62.52 | 64.23 | 62.34 | 63.62 | 98,051,048 | +1.19(+1.90%) |
Mar 20, 2007 | 61.91 | 62.48 | 61.73 | 62.43 | 58,584,120 | +0.47(+0.75%) |
Mar 19, 2007 | 61.63 | 62.14 | 61.61 | 61.96 | 71,630,864 | +0.70(+1.14%) |
Mar 16, 2007 | 61.61 | 61.81 | 60.61 | 61.27 | 97,262,424 | -0.34(-0.55%) |
Mar 15, 2007 | 61.07 | 61.70 | 61.07 | 61.61 | 106,121,680 | +0.44(+0.71%) |
Mar 14, 2007 | 60.51 | 61.19 | 59.81 | 61.17 | 162,964,864 | +0.68(+1.13%) |
Mar 13, 2007 | 62.08 | 61.81 | 60.39 | 60.49 | 121,722,240 | -1.59(-2.56%) |
Mar 12, 2007 | 61.65 | 62.17 | 61.57 | 62.08 | 45,403,668 | +0.11(+0.18%) |
Mar 09, 2007 | 61.91 | 61.99 | 61.30 | 61.97 | 87,301,992 | +0.49(+0.80%) |
Mar 08, 2007 | 61.55 | 61.91 | 61.03 | 61.48 | 97,080,376 | +0.53(+0.87%) |
Mar 07, 2007 | 61.21 | 61.46 | 60.81 | 60.95 | 69,955,984 | -0.08(-0.13%) |
Mar 06, 2007 | 60.39 | 61.53 | 60.33 | 61.03 | 118,761,960 | +1.50(+2.53%) |
Mar 05, 2007 | 60.25 | 61.20 | 59.51 | 59.52 | 154,336,464 | -1.29(-2.12%) |
Mar 02, 2007 | 61.91 | 62.06 | 60.77 | 60.81 | 121,582,048 | -1.29(-2.08%) |
Mar 01, 2007 | 61.34 | 62.64 | 60.77 | 62.10 | 123,350,376 | -0.32(-0.51%) |
Feb 28, 2007 | 62.06 | 62.73 | 61.38 | 62.42 | 123,281,496 | +0.62(+1.00%) |
Feb 27, 2007 | 63.63 | 64.09 | 61.34 | 61.80 | 172,617,120 | -2.95(-4.55%) |
Feb 26, 2007 | 65.18 | 65.26 | 64.29 | 64.75 | 99,433,720 | -0.14(-0.22%) |
Feb 23, 2007 | 65.14 | 65.18 | 64.66 | 64.89 | 73,230,856 | -0.35(-0.53%) |
Feb 22, 2007 | 65.13 | 65.29 | 64.64 | 65.24 | 74,276,760 | +0.23(+0.35%) |
Feb 21, 2007 | 64.65 | 65.32 | 64.56 | 65.01 | 49,945,828 | +0.13(+0.20%) |
Feb 20, 2007 | 64.14 | 65.06 | 63.43 | 64.88 | 90,804,304 | +0.61(+0.95%) |
Feb 16, 2007 | 63.92 | 64.35 | 63.62 | 64.27 | 53,243,556 | +0.32(+0.50%) |
Feb 15, 2007 | 63.90 | 64.29 | 63.79 | 63.96 | 55,674,832 | +0.02(+0.02%) |
Feb 14, 2007 | 63.93 | 64.37 | 63.76 | 63.94 | 81,235,280 | +0.06(+0.09%) |
Feb 13, 2007 | 63.53 | 63.89 | 63.02 | 63.89 | 53,050,276 | +0.52(+0.82%) |
Feb 12, 2007 | 63.57 | 63.59 | 63.03 | 63.36 | 49,961,288 | -0.16(-0.25%) |
Feb 09, 2007 | 64.12 | 64.26 | 63.11 | 63.52 | 65,877,168 | -0.66(-1.02%) |
Feb 08, 2007 | 64.04 | 64.25 | 63.81 | 64.18 | 32,098,460 | -0.10(-0.16%) |
Feb 07, 2007 | 63.76 | 64.31 | 63.57 | 64.28 | 38,780,932 | +0.59(+0.92%) |
Feb 06, 2007 | 63.53 | 63.71 | 63.18 | 63.70 | 39,712,296 | +0.16(+0.25%) |
Feb 05, 2007 | 63.53 | 63.72 | 63.24 | 63.54 | 39,013,928 | -0.01(-0.01%) |
Feb 02, 2007 | 63.66 | 63.70 | 63.36 | 63.55 | 33,481,934 | +0.04(+0.06%) |
Feb 01, 2007 | 63.10 | 63.55 | 62.98 | 63.51 | 63,833,340 | +0.67(+1.07%) |
Jan 31, 2007 | 62.60 | 63.17 | 62.26 | 62.83 | 68,532,728 | +0.13(+0.21%) |
Jan 30, 2007 | 62.47 | 62.83 | 62.17 | 62.70 | 42,723,984 | +0.34(+0.55%) |
Jan 29, 2007 | 61.85 | 62.51 | 61.79 | 62.36 | 75,269,752 | +0.54(+0.87%) |
Jan 26, 2007 | 61.76 | 62.02 | 61.10 | 61.82 | 71,516,128 | +0.23(+0.37%) |
Jan 25, 2007 | 62.35 | 62.52 | 61.39 | 61.59 | 72,355,304 | -0.78(-1.26%) |
Jan 24, 2007 | 61.79 | 62.41 | 61.72 | 62.37 | 38,392,976 | +0.67(+1.09%) |
Jan 23, 2007 | 61.00 | 61.99 | 60.97 | 61.70 | 60,343,528 | +0.58(+0.95%) |
Jan 22, 2007 | 61.62 | 61.63 | 60.90 | 61.12 | 58,479,536 | -0.45(-0.73%) |
Jan 19, 2007 | 61.00 | 61.73 | 60.87 | 61.57 | 62,784,528 | +0.24(+0.39%) |
Jan 18, 2007 | 61.87 | 61.87 | 60.99 | 61.34 | 70,653,968 | -0.51(-0.83%) |
Jan 17, 2007 | 61.93 | 62.38 | 61.85 | 61.85 | 34,694,412 | -0.27(-0.43%) |
Jan 16, 2007 | 62.72 | 62.84 | 62.00 | 62.12 | 44,092,684 | -0.42(-0.67%) |
Jan 12, 2007 | 61.98 | 62.60 | 61.87 | 62.54 | 35,856,380 | +0.59(+0.96%) |
Jan 11, 2007 | 61.32 | 62.19 | 61.29 | 61.95 | 62,118,364 | +0.38(+0.62%) |
Jan 10, 2007 | 60.77 | 61.57 | 60.63 | 61.57 | 62,183,276 | +0.48(+0.78%) |
Jan 09, 2007 | 61.05 | 61.22 | 60.33 | 61.09 | 79,303,360 | +0.57(+0.94%) |
Jan 08, 2007 | 60.93 | 61.21 | 60.36 | 60.52 | 58,239,844 | -0.24(-0.39%) |
Jan 05, 2007 | 61.76 | 62.05 | 60.73 | 60.76 | 72,598,152 | -1.30(-2.09%) |
Jan 04, 2007 | 61.68 | 62.23 | 61.19 | 62.06 | 57,558,524 | +0.17(+0.27%) |
Jan 03, 2007 | 62.27 | 62.65 | 61.15 | 61.89 | 68,315,264 | +0.10(+0.17%) |
Dec 29, 2006 | 62.31 | 62.55 | 61.76 | 61.79 | 38,890,296 | -0.59(-0.95%) |
Dec 28, 2006 | 62.59 | 62.78 | 62.28 | 62.38 | 35,685,260 | -0.29(-0.45%) |
Dec 27, 2006 | 62.06 | 62.69 | 62.04 | 62.67 | 49,623,164 | +0.74(+1.19%) |
Dec 26, 2006 | 61.24 | 61.94 | 61.21 | 61.93 | 27,528,264 | +0.87(+1.43%) |
Dec 22, 2006 | 61.44 | 61.57 | 61.01 | 61.06 | 39,439,768 | -0.40(-0.66%) |
Dec 21, 2006 | 61.76 | 62.04 | 61.22 | 61.46 | 63,082,060 | -0.29(-0.46%) |
Dec 20, 2006 | 61.46 | 61.97 | 61.46 | 61.75 | 54,667,188 | +0.09(+0.15%) |
Dec 19, 2006 | 61.33 | 61.85 | 61.05 | 61.65 | 68,278,264 | -0.04(-0.06%) |
Dec 18, 2006 | 62.60 | 62.72 | 61.47 | 61.69 | 59,372,256 | -0.78(-1.25%) |
Dec 15, 2006 | 62.79 | 62.95 | 62.41 | 62.48 | 49,155,648 | -0.06(-0.09%) |
Dec 14, 2006 | 62.26 | 63.02 | 62.21 | 62.53 | 66,037,300 | +0.25(+0.41%) |
Dec 13, 2006 | 62.50 | 62.56 | 61.88 | 62.28 | 59,729,272 | +0.08(+0.13%) |
Dec 12, 2006 | 62.50 | 62.57 | 61.68 | 62.20 | 60,513,640 | -0.34(-0.54%) |
Dec 11, 2006 | 62.40 | 62.70 | 62.19 | 62.54 | 44,494,908 | +0.16(+0.25%) |
Dec 08, 2006 | 62.23 | 62.83 | 61.89 | 62.38 | 54,441,764 | +0.01(+0.01%) |
Dec 07, 2006 | 62.79 | 62.96 | 62.29 | 62.37 | 49,941,152 | -0.27(-0.43%) |
Dec 06, 2006 | 62.71 | 62.94 | 62.39 | 62.64 | 47,749,572 | -0.21(-0.34%) |
Dec 05, 2006 | 62.87 | 63.16 | 62.61 | 62.86 | 49,957,320 | +0.05(+0.08%) |
Dec 04, 2006 | 61.73 | 62.82 | 61.71 | 62.81 | 68,661,160 | +1.22(+1.98%) |
Dec 01, 2006 | 61.18 | 62.06 | 60.85 | 61.59 | 110,008,240 | -0.23(-0.37%) |
Nov 30, 2006 | 61.74 | 62.24 | 61.37 | 61.82 | 74,010,424 | +0.01(+0.01%) |
Nov 29, 2006 | 61.38 | 61.93 | 61.21 | 61.81 | 67,289,056 | +0.79(+1.30%) |
Nov 28, 2006 | 60.65 | 61.10 | 60.41 | 61.02 | 74,729,376 | +0.21(+0.34%) |
Nov 27, 2006 | 62.18 | 62.19 | 60.75 | 60.81 | 91,967,912 | -1.39(-2.24%) |
Nov 24, 2006 | 62.06 | 62.58 | 61.95 | 62.21 | 22,647,656 | -0.29(-0.46%) |
Nov 22, 2006 | 62.53 | 62.64 | 62.21 | 62.49 | 42,030,672 | +0.07(+0.11%) |
Nov 21, 2006 | 62.31 | 62.45 | 62.01 | 62.42 | 51,432,856 | +0.10(+0.17%) |
Nov 20, 2006 | 62.04 | 62.44 | 61.85 | 62.32 | 61,123,476 | +0.09(+0.14%) |
Nov 17, 2006 | 62.05 | 62.25 | 61.64 | 62.23 | 45,425,136 | -0.04(-0.06%) |
Nov 16, 2006 | 62.64 | 62.64 | 62.06 | 62.27 | 62,294,660 | -0.05(-0.08%) |
Nov 15, 2006 | 61.87 | 62.56 | 61.75 | 62.32 | 82,182,824 | +0.47(+0.76%) |
Nov 14, 2006 | 60.90 | 61.85 | 60.52 | 61.85 | 86,635,440 | +1.17(+1.93%) |
Nov 13, 2006 | 60.52 | 60.96 | 60.34 | 60.68 | 49,723,056 | +0.09(+0.14%) |
Nov 10, 2006 | 60.01 | 60.63 | 59.87 | 60.59 | 55,215,652 | +0.50(+0.83%) |
Nov 09, 2006 | 60.77 | 60.81 | 59.65 | 60.09 | 62,580,956 | -0.55(-0.91%) |
Nov 08, 2006 | 59.87 | 60.81 | 59.71 | 60.65 | 66,189,224 | +0.31(+0.51%) |
Nov 07, 2006 | 60.05 | 60.84 | 60.00 | 60.34 | 62,133,900 | +0.40(+0.66%) |
Nov 06, 2006 | 59.53 | 60.24 | 59.39 | 59.94 | 60,241,996 | +0.69(+1.16%) |
Nov 03, 2006 | 59.25 | 59.58 | 58.76 | 59.25 | 61,948,508 | +0.29(+0.48%) |
Nov 02, 2006 | 59.06 | 59.31 | 58.68 | 58.97 | 60,093,988 | -0.09(-0.15%) |
Nov 01, 2006 | 60.54 | 60.64 | 59.06 | 59.06 | 59,622,812 | -1.31(-2.16%) |
Oct 31, 2006 | 60.66 | 60.81 | 59.94 | 60.36 | 58,208,652 | -0.19(-0.31%) |
Oct 30, 2006 | 60.01 | 60.74 | 59.81 | 60.55 | 64,717,980 | +0.26(+0.43%) |
Oct 27, 2006 | 60.91 | 61.06 | 60.13 | 60.29 | 65,415,716 | -0.71(-1.17%) |
Oct 26, 2006 | 60.68 | 61.09 | 60.08 | 61.00 | 62,360,456 | +0.51(+0.84%) |
Oct 25, 2006 | 59.97 | 60.54 | 59.77 | 60.50 | 69,637,488 | +0.40(+0.66%) |
Oct 24, 2006 | 59.80 | 60.14 | 59.66 | 60.10 | 38,524,820 | +0.12(+0.20%) |
Oct 23, 2006 | 59.66 | 60.40 | 59.46 | 59.98 | 49,246,576 | +0.12(+0.20%) |
Oct 20, 2006 | 60.46 | 60.51 | 59.77 | 59.86 | 49,892,912 | -0.59(-0.98%) |
Oct 19, 2006 | 59.97 | 60.50 | 59.85 | 60.46 | 55,426,044 | +0.29(+0.49%) |
Oct 18, 2006 | 60.59 | 60.81 | 59.86 | 60.16 | 56,481,552 | +0.01(+0.01%) |
Oct 17, 2006 | 60.13 | 60.37 | 57.51 | 60.16 | 61,544,392 | -0.30(-0.50%) |
Oct 16, 2006 | 60.09 | 60.61 | 59.94 | 60.46 | 58,670,988 | +0.36(+0.59%) |
Oct 13, 2006 | 59.63 | 60.11 | 59.49 | 60.10 | 57,481,996 | +0.48(+0.80%) |
Oct 12, 2006 | 58.66 | 59.70 | 58.66 | 59.63 | 51,319,700 | +1.18(+2.02%) |
Oct 11, 2006 | 58.42 | 58.83 | 57.89 | 58.45 | 66,212,208 | -0.23(-0.39%) |
Oct 10, 2006 | 58.68 | 58.88 | 58.31 | 58.68 | 41,612,536 | +0.03(+0.05%) |
Oct 09, 2006 | 58.09 | 58.71 | 57.85 | 58.64 | 32,830,798 | +0.44(+0.76%) |
Oct 06, 2006 | 58.29 | 58.49 | 57.80 | 58.20 | 44,083,084 | -0.30(-0.51%) |
Oct 05, 2006 | 57.70 | 58.52 | 57.69 | 58.50 | 60,672,128 | +0.74(+1.27%) |
Oct 04, 2006 | 56.39 | 57.77 | 56.29 | 57.77 | 64,597,880 | +1.37(+2.43%) |
Oct 03, 2006 | 56.43 | 56.88 | 55.97 | 56.40 | 57,980,956 | -0.08(-0.14%) |
Oct 02, 2006 | 56.99 | 57.18 | 56.33 | 56.47 | 53,273,992 | -0.54(-0.94%) |
Sep 29, 2006 | 57.58 | 57.80 | 56.96 | 57.01 | 42,379,728 | -0.50(-0.87%) |
Sep 28, 2006 | 57.79 | 58.03 | 57.21 | 57.51 | 45,010,032 | -0.23(-0.40%) |
Sep 27, 2006 | 57.18 | 57.80 | 57.17 | 57.74 | 62,997,068 | +0.42(+0.73%) |
Sep 26, 2006 | 57.12 | 57.61 | 56.98 | 57.32 | 53,974,632 | +0.00(+0.00%) |
Sep 25, 2006 | 56.84 | 57.53 | 56.31 | 57.32 | 77,902,960 | +0.67(+1.19%) |
Sep 22, 2006 | 57.14 | 57.16 | 56.27 | 56.65 | 74,875,360 | -0.76(-1.32%) |
Sep 21, 2006 | 58.08 | 58.26 | 57.08 | 57.41 | 86,584,176 | -0.63(-1.08%) |
Sep 20, 2006 | 57.64 | 58.20 | 57.59 | 58.03 | 69,188,408 | +0.77(+1.34%) |
Sep 19, 2006 | 57.58 | 57.60 | 56.34 | 57.27 | 81,076,928 | -0.25(-0.44%) |
Sep 18, 2006 | 57.23 | 57.86 | 57.12 | 57.52 | 47,871,692 | -0.02(-0.03%) |
Sep 15, 2006 | 57.81 | 57.82 | 57.15 | 57.54 | 51,558,132 | +0.13(+0.23%) |
Sep 14, 2006 | 57.39 | 57.48 | 57.02 | 57.40 | 42,533,544 | -0.21(-0.36%) |
Sep 13, 2006 | 57.14 | 57.71 | 57.01 | 57.61 | 44,973,156 | +0.48(+0.85%) |
Sep 12, 2006 | 55.94 | 57.24 | 55.89 | 57.12 | 54,558,076 | +1.31(+2.36%) |
Sep 11, 2006 | 55.53 | 56.09 | 55.15 | 55.81 | 62,568,324 | -0.07(-0.13%) |
Sep 08, 2006 | 55.85 | 55.97 | 55.56 | 55.88 | 35,115,960 | +0.21(+0.38%) |
Sep 07, 2006 | 55.83 | 56.31 | 55.48 | 55.67 | 56,336,700 | -0.50(-0.89%) |
Sep 06, 2006 | 56.95 | 56.96 | 56.09 | 56.17 | 50,159,252 | -1.22(-2.12%) |
Sep 05, 2006 | 56.96 | 57.42 | 56.78 | 57.39 | 48,083,852 | +0.51(+0.91%) |
Sep 01, 2006 | 57.08 | 57.17 | 56.59 | 56.87 | 30,460,520 | +0.04(+0.07%) |
Aug 31, 2006 | 56.98 | 57.20 | 56.67 | 56.83 | 42,722,848 | -0.02(-0.04%) |
Aug 30, 2006 | 56.47 | 57.01 | 56.25 | 56.85 | 55,428,696 | +0.44(+0.77%) |
Aug 29, 2006 | 55.83 | 56.42 | 55.33 | 56.42 | 66,971,316 | +0.72(+1.29%) |
Aug 28, 2006 | 55.07 | 55.80 | 55.05 | 55.70 | 33,655,832 | +0.59(+1.06%) |
Aug 25, 2006 | 54.94 | 55.50 | 54.82 | 55.11 | 28,350,646 | +0.09(+0.17%) |
Aug 24, 2006 | 55.21 | 55.33 | 54.57 | 55.02 | 40,736,104 | -0.09(-0.17%) |
Aug 23, 2006 | 55.83 | 56.06 | 54.80 | 55.11 | 46,864,680 | -0.64(-1.15%) |
Aug 22, 2006 | 55.51 | 55.92 | 55.41 | 55.75 | 28,614,080 | +0.18(+0.33%) |
Aug 21, 2006 | 55.81 | 55.82 | 55.31 | 55.57 | 32,061,080 | -0.60(-1.07%) |
Aug 18, 2006 | 56.06 | 56.17 | 55.44 | 56.17 | 45,985,596 | +0.32(+0.58%) |
Aug 17, 2006 | 55.60 | 56.30 | 55.53 | 55.85 | 56,377,236 | +0.09(+0.16%) |
Aug 16, 2006 | 55.36 | 55.84 | 55.03 | 55.76 | 58,297,428 | +0.79(+1.44%) |
Aug 15, 2006 | 54.64 | 54.99 | 54.39 | 54.97 | 61,602,988 | +1.12(+2.09%) |
Aug 14, 2006 | 53.92 | 54.49 | 53.59 | 53.85 | 56,866,852 | +0.32(+0.59%) |
Aug 11, 2006 | 53.89 | 53.90 | 53.24 | 53.53 | 53,996,732 | -0.55(-1.02%) |
Aug 10, 2006 | 53.30 | 54.33 | 53.08 | 54.08 | 68,719,256 | +0.48(+0.89%) |
Aug 09, 2006 | 54.63 | 54.86 | 53.53 | 53.61 | 73,406,264 | -0.55(-1.01%) |
Aug 08, 2006 | 54.98 | 55.40 | 53.99 | 54.15 | 96,271,392 | -0.76(-1.38%) |
Aug 07, 2006 | 54.93 | 55.02 | 54.43 | 54.91 | 57,942,816 | -0.21(-0.39%) |
Aug 04, 2006 | 56.32 | 56.47 | 54.61 | 55.13 | 96,747,360 | -0.57(-1.02%) |
Aug 03, 2006 | 54.46 | 55.70 | 54.27 | 55.70 | 62,280,772 | +0.67(+1.21%) |
Aug 02, 2006 | 54.65 | 55.21 | 54.35 | 55.03 | 63,317,080 | +0.72(+1.33%) |
Aug 01, 2006 | 54.77 | 54.82 | 53.99 | 54.31 | 56,834,776 | -0.86(-1.56%) |
Jul 31, 2006 | 54.98 | 55.29 | 54.69 | 55.18 | 47,917,280 | +0.01(+0.01%) |
Jul 28, 2006 | 54.44 | 55.19 | 54.23 | 55.17 | 78,562,808 | +1.13(+2.10%) |
Jul 27, 2006 | 54.96 | 55.34 | 53.82 | 54.04 | 74,529,208 | -0.52(-0.96%) |
Jul 26, 2006 | 54.58 | 55.11 | 53.94 | 54.56 | 75,559,080 | -0.12(-0.22%) |
Jul 25, 2006 | 54.40 | 55.26 | 54.15 | 54.68 | 110,417,160 | +0.13(+0.25%) |
Jul 24, 2006 | 53.26 | 54.57 | 53.25 | 54.54 | 91,217,392 | +1.69(+3.19%) |
Jul 21, 2006 | 53.55 | 53.57 | 52.54 | 52.86 | 137,817,248 | -0.77(-1.43%) |
Jul 20, 2006 | 55.46 | 55.72 | 53.54 | 53.62 | 93,791,864 | -1.41(-2.56%) |
Jul 19, 2006 | 53.70 | 55.43 | 53.67 | 55.03 | 123,568,168 | +1.27(+2.36%) |
Jul 18, 2006 | 53.70 | 54.04 | 52.75 | 53.77 | 94,119,200 | +0.36(+0.68%) |
Jul 17, 2006 | 53.53 | 54.00 | 53.08 | 53.40 | 85,154,608 | -0.07(-0.13%) |
Jul 14, 2006 | 53.91 | 54.01 | 53.01 | 53.47 | 99,872,080 | -0.43(-0.79%) |
Jul 13, 2006 | 54.78 | 55.19 | 53.86 | 53.90 | 101,619,256 | -1.25(-2.27%) |
Jul 12, 2006 | 56.05 | 56.28 | 55.10 | 55.15 | 63,982,992 | -1.16(-2.07%) |
Jul 11, 2006 | 55.52 | 56.32 | 55.11 | 56.32 | 80,122,328 | +0.49(+0.88%) |
Jul 10, 2006 | 55.95 | 56.41 | 55.57 | 55.83 | 50,725,396 | +0.01(+0.01%) |
Jul 07, 2006 | 56.58 | 56.73 | 55.71 | 55.82 | 57,246,216 | -0.84(-1.48%) |
Jul 06, 2006 | 56.78 | 57.17 | 56.35 | 56.66 | 42,723,732 | -0.02(-0.03%) |
Jul 05, 2006 | 56.89 | 57.48 | 56.21 | 56.67 | 48,773,756 | -0.84(-1.46%) |
Jul 03, 2006 | 57.01 | 57.51 | 56.82 | 57.51 | 29,005,316 | +0.71(+1.25%) |
Jun 30, 2006 | 56.59 | 56.93 | 55.86 | 56.80 | 77,040,424 | +0.38(+0.67%) |
Jun 29, 2006 | 54.60 | 56.42 | 54.60 | 56.42 | 122,010,544 | +2.10(+3.86%) |
Jun 28, 2006 | 54.12 | 54.32 | 53.45 | 54.32 | 58,616,556 | +0.24(+0.44%) |
Jun 27, 2006 | 55.07 | 55.29 | 53.86 | 54.08 | 77,751,168 | -0.95(-1.73%) |
Jun 26, 2006 | 54.72 | 55.03 | 54.61 | 55.03 | 50,369,644 | +0.67(+1.24%) |
Jun 23, 2006 | 54.03 | 54.68 | 53.62 | 54.36 | 54,184,772 | +0.32(+0.60%) |
Jun 22, 2006 | 54.16 | 54.33 | 53.73 | 54.04 | 70,078,736 | -0.29(-0.52%) |
Jun 21, 2006 | 53.35 | 54.69 | 53.25 | 54.32 | 102,344,272 | +0.93(+1.75%) |
Jun 20, 2006 | 53.50 | 54.11 | 53.30 | 53.39 | 77,168,600 | -0.06(-0.12%) |
Jun 19, 2006 | 54.72 | 54.73 | 53.40 | 53.45 | 90,565,616 | -1.07(-1.96%) |
Jun 16, 2006 | 55.13 | 55.19 | 54.30 | 54.52 | 84,425,808 | -0.72(-1.30%) |
Jun 15, 2006 | 53.84 | 55.41 | 53.77 | 55.24 | 122,467,448 | +1.83(+3.42%) |
Jun 14, 2006 | 52.86 | 53.59 | 52.70 | 53.41 | 134,709,456 | +0.63(+1.20%) |
Jun 13, 2006 | 53.57 | 54.52 | 52.74 | 52.78 | 176,276,768 | -1.02(-1.90%) |
Jun 12, 2006 | 55.19 | 55.23 | 53.71 | 53.80 | 136,722,960 | -1.27(-2.30%) |
Jun 09, 2006 | 55.86 | 56.30 | 54.97 | 55.07 | 79,596,592 | -0.49(-0.88%) |
Jun 08, 2006 | 55.26 | 55.76 | 53.85 | 55.56 | 177,101,792 | +0.05(+0.09%) |
Jun 07, 2006 | 56.08 | 56.87 | 55.44 | 55.51 | 103,476,816 | -0.55(-0.97%) |
Jun 06, 2006 | 56.25 | 56.35 | 55.28 | 56.05 | 119,654,168 | -0.24(-0.42%) |
Jun 05, 2006 | 57.85 | 57.92 | 56.11 | 56.29 | 83,560,112 | -1.69(-2.91%) |
Jun 02, 2006 | 58.39 | 58.47 | 57.55 | 57.98 | 62,751,948 | -0.04(-0.07%) |
Jun 01, 2006 | 56.92 | 58.07 | 56.74 | 58.02 | 62,511,244 | +1.11(+1.95%) |
May 31, 2006 | 56.07 | 56.91 | 55.96 | 56.91 | 74,160,448 | +0.97(+1.74%) |
May 30, 2006 | 57.28 | 57.29 | 55.87 | 55.94 | 59,149,868 | -1.58(-2.75%) |
May 26, 2006 | 57.53 | 57.59 | 57.03 | 57.52 | 47,336,108 | +0.34(+0.60%) |
May 25, 2006 | 56.62 | 57.23 | 56.25 | 57.18 | 79,980,000 | +1.18(+2.11%) |
May 24, 2006 | 55.81 | 56.51 | 54.72 | 56.00 | 157,479,984 | +0.43(+0.77%) |
May 23, 2006 | 56.92 | 57.32 | 55.51 | 55.57 | 93,005,112 | -0.73(-1.29%) |
May 22, 2006 | 56.41 | 56.75 | 55.50 | 56.30 | 113,526,728 | -0.63(-1.11%) |
May 19, 2006 | 56.53 | 57.16 | 55.89 | 56.93 | 99,806,032 | +0.50(+0.88%) |
May 18, 2006 | 57.35 | 57.69 | 56.32 | 56.44 | 68,356,176 | -0.54(-0.95%) |
May 17, 2006 | 57.37 | 57.92 | 56.89 | 56.97 | 96,599,232 | -1.06(-1.83%) |
May 16, 2006 | 58.17 | 58.49 | 57.76 | 58.03 | 44,951,180 | +0.09(+0.16%) |
May 15, 2006 | 57.72 | 58.37 | 57.29 | 57.94 | 78,184,960 | -0.26(-0.45%) |
May 12, 2006 | 59.24 | 59.27 | 58.20 | 58.20 | 79,113,040 | -1.43(-2.40%) |
May 11, 2006 | 61.07 | 61.10 | 59.57 | 59.63 | 59,242,812 | -1.38(-2.26%) |
May 10, 2006 | 61.27 | 61.34 | 60.76 | 61.01 | 33,875,316 | -0.37(-0.61%) |
May 09, 2006 | 61.42 | 61.60 | 61.25 | 61.38 | 27,254,980 | -0.09(-0.14%) |
May 08, 2006 | 61.38 | 61.61 | 61.23 | 61.47 | 31,211,800 | +0.09(+0.14%) |
May 05, 2006 | 61.38 | 61.78 | 61.23 | 61.38 | 47,785,436 | +0.34(+0.56%) |
May 04, 2006 | 60.38 | 61.04 | 60.38 | 61.04 | 38,330,464 | +0.74(+1.22%) |
May 03, 2006 | 60.37 | 60.58 | 59.94 | 60.31 | 44,392,236 | -0.10(-0.17%) |
May 02, 2006 | 59.95 | 60.43 | 59.71 | 60.41 | 45,630,100 | +0.82(+1.37%) |
May 01, 2006 | 60.41 | 60.69 | 59.59 | 59.59 | 55,846,076 | -0.74(-1.23%) |
Apr 28, 2006 | 59.47 | 60.46 | 59.47 | 60.34 | 47,842,644 | +0.61(+1.02%) |
Apr 27, 2006 | 59.80 | 60.71 | 59.30 | 59.73 | 116,229,000 | -0.50(-0.83%) |
Apr 26, 2006 | 60.23 | 60.77 | 60.01 | 60.23 | 39,589,168 | -0.05(-0.08%) |
Apr 25, 2006 | 60.26 | 60.35 | 59.77 | 60.28 | 54,227,960 | +0.06(+0.09%) |
Apr 24, 2006 | 60.61 | 60.73 | 59.97 | 60.22 | 49,542,088 | -0.50(-0.82%) |
Apr 21, 2006 | 61.19 | 61.25 | 60.39 | 60.72 | 50,610,476 | -0.13(-0.22%) |
Apr 20, 2006 | 61.23 | 61.23 | 60.36 | 60.85 | 56,354,252 | -0.32(-0.53%) |
Apr 19, 2006 | 60.73 | 61.24 | 60.39 | 61.18 | 55,694,404 | +0.44(+0.73%) |
Apr 18, 2006 | 59.24 | 60.73 | 59.23 | 60.73 | 74,064,976 | +1.65(+2.80%) |
Apr 17, 2006 | 59.10 | 59.33 | 58.52 | 59.08 | 48,441,244 | +0.04(+0.07%) |
Apr 13, 2006 | 58.89 | 59.33 | 58.41 | 59.04 | 44,728,160 | +0.15(+0.26%) |
Apr 12, 2006 | 58.30 | 58.91 | 58.24 | 58.89 | 52,190,448 | +0.61(+1.05%) |
Apr 11, 2006 | 59.39 | 59.44 | 58.16 | 58.28 | 62,892,504 | -1.05(-1.78%) |
Apr 10, 2006 | 59.41 | 59.75 | 59.00 | 59.33 | 49,422,116 | -0.06(-0.11%) |
Apr 07, 2006 | 60.47 | 60.73 | 59.28 | 59.40 | 64,986,216 | -0.97(-1.60%) |
Apr 06, 2006 | 60.13 | 60.36 | 59.82 | 60.36 | 32,409,884 | +0.13(+0.21%) |
Apr 05, 2006 | 60.05 | 60.34 | 59.60 | 60.24 | 34,693,656 | +0.26(+0.44%) |
Apr 04, 2006 | 59.71 | 60.17 | 59.44 | 59.97 | 38,114,892 | +0.29(+0.48%) |