Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 75.49 | 75.49 | 73.84 | 73.84 | 1,919,323 | -1.40(-1.86%) |
Apr 27, 2007 | 75.36 | 75.46 | 74.97 | 75.24 | 1,409,160 | -0.29(-0.38%) |
Apr 26, 2007 | 75.18 | 75.67 | 74.79 | 75.53 | 1,382,956 | +0.35(+0.46%) |
Apr 25, 2007 | 75.22 | 75.54 | 74.65 | 75.18 | 1,545,715 | +0.38(+0.50%) |
Apr 24, 2007 | 75.07 | 75.09 | 74.16 | 74.80 | 1,655,386 | -0.13(-0.18%) |
Apr 23, 2007 | 74.99 | 75.38 | 74.68 | 74.94 | 1,956,034 | -0.27(-0.36%) |
Apr 20, 2007 | 74.80 | 75.21 | 74.46 | 75.21 | 4,300,879 | +1.05(+1.41%) |
Apr 19, 2007 | 73.79 | 74.60 | 73.45 | 74.16 | 2,811,734 | -0.39(-0.53%) |
Apr 18, 2007 | 74.63 | 74.80 | 74.32 | 74.55 | 1,568,788 | -0.35(-0.47%) |
Apr 17, 2007 | 75.21 | 75.22 | 74.68 | 74.90 | 1,157,725 | -0.32(-0.43%) |
Apr 16, 2007 | 74.44 | 75.22 | 74.30 | 75.22 | 1,287,973 | +1.09(+1.47%) |
Apr 13, 2007 | 73.80 | 74.13 | 73.33 | 74.13 | 1,704,327 | +0.52(+0.70%) |
Apr 12, 2007 | 72.79 | 73.67 | 72.49 | 73.62 | 2,524,150 | +0.57(+0.78%) |
Apr 11, 2007 | 73.59 | 73.59 | 72.60 | 73.04 | 1,393,807 | -0.43(-0.58%) |
Apr 10, 2007 | 73.10 | 73.71 | 73.10 | 73.47 | 2,659,294 | +0.25(+0.34%) |
Apr 09, 2007 | 73.32 | 73.97 | 72.96 | 73.22 | 897,485 | -0.12(-0.16%) |
Apr 05, 2007 | 72.95 | 73.40 | 72.87 | 73.34 | 1,094,938 | +0.27(+0.37%) |
Apr 04, 2007 | 72.87 | 73.11 | 72.62 | 73.07 | 1,702,972 | +0.07(+0.10%) |
Apr 03, 2007 | 72.42 | 73.18 | 72.42 | 73.00 | 2,971,024 | +0.80(+1.11%) |
Apr 02, 2007 | 72.26 | 72.27 | 71.71 | 72.19 | 3,616,130 | +0.66(+0.92%) |
Mar 30, 2007 | 71.83 | 72.41 | 71.39 | 71.53 | 4,630,684 | -0.37(-0.51%) |
Mar 29, 2007 | 72.37 | 72.40 | 71.18 | 71.90 | 3,407,879 | -0.03(-0.04%) |
Mar 28, 2007 | 71.98 | 72.13 | 71.34 | 71.93 | 2,321,393 | -0.41(-0.57%) |
Mar 27, 2007 | 72.65 | 72.70 | 72.04 | 72.34 | 1,732,295 | -0.38(-0.52%) |
Mar 26, 2007 | 72.74 | 72.97 | 72.12 | 72.71 | 2,073,479 | +0.00(+0.00%) |
Mar 23, 2007 | 72.62 | 72.90 | 72.53 | 72.71 | 1,114,274 | +0.03(+0.04%) |
Mar 22, 2007 | 72.84 | 72.86 | 72.27 | 72.69 | 1,619,592 | +0.16(+0.22%) |
Mar 21, 2007 | 71.27 | 72.65 | 71.08 | 72.53 | 2,341,027 | +1.35(+1.90%) |
Mar 20, 2007 | 70.63 | 71.18 | 70.42 | 71.18 | 1,772,633 | +0.55(+0.78%) |
Mar 19, 2007 | 70.27 | 70.83 | 70.27 | 70.62 | 2,933,947 | +0.75(+1.07%) |
Mar 16, 2007 | 70.48 | 70.48 | 69.60 | 69.87 | 1,903,287 | -0.47(-0.67%) |
Mar 15, 2007 | 69.70 | 70.35 | 69.61 | 70.34 | 1,854,623 | +0.66(+0.95%) |
Mar 14, 2007 | 69.09 | 69.83 | 68.32 | 69.68 | 3,133,364 | +0.53(+0.76%) |
Mar 13, 2007 | 70.96 | 70.63 | 68.98 | 69.16 | 6,610,210 | -1.80(-2.54%) |
Mar 12, 2007 | 70.45 | 71.06 | 70.31 | 70.96 | 1,224,627 | +0.39(+0.56%) |
Mar 09, 2007 | 70.76 | 70.91 | 70.06 | 70.57 | 1,556,917 | +0.28(+0.39%) |
Mar 08, 2007 | 70.57 | 71.01 | 70.02 | 70.29 | 1,586,464 | +0.57(+0.82%) |
Mar 07, 2007 | 69.94 | 70.26 | 69.52 | 69.72 | 1,676,895 | -0.11(-0.15%) |
Mar 06, 2007 | 69.20 | 70.27 | 68.96 | 69.83 | 2,374,379 | +1.56(+2.29%) |
Mar 05, 2007 | 68.80 | 69.94 | 68.10 | 68.26 | 2,450,373 | -1.21(-1.74%) |
Mar 02, 2007 | 70.85 | 70.90 | 69.45 | 69.47 | 2,467,161 | -1.60(-2.25%) |
Mar 01, 2007 | 70.25 | 71.62 | 69.51 | 71.07 | 3,418,922 | -0.25(-0.35%) |
Feb 28, 2007 | 71.09 | 71.77 | 70.47 | 71.32 | 3,197,550 | +0.38(+0.53%) |
Feb 27, 2007 | 72.73 | 73.20 | 70.80 | 70.94 | 7,980,221 | -3.37(-4.53%) |
Feb 26, 2007 | 75.04 | 75.04 | 73.92 | 74.31 | 2,197,083 | -0.29(-0.40%) |
Feb 23, 2007 | 74.66 | 74.78 | 74.20 | 74.61 | 3,430,231 | -0.19(-0.25%) |
Feb 22, 2007 | 74.61 | 74.90 | 74.19 | 74.79 | 3,092,457 | +0.34(+0.46%) |
Feb 21, 2007 | 74.12 | 74.55 | 73.93 | 74.46 | 2,538,678 | +0.13(+0.18%) |
Feb 20, 2007 | 73.49 | 74.46 | 73.02 | 74.32 | 2,443,210 | +0.81(+1.11%) |
Feb 16, 2007 | 73.11 | 73.63 | 72.77 | 73.51 | 2,360,277 | +0.29(+0.39%) |
Feb 15, 2007 | 73.04 | 73.48 | 72.91 | 73.22 | 2,463,356 | +0.14(+0.20%) |
Feb 14, 2007 | 72.99 | 73.40 | 72.74 | 73.08 | 2,872,424 | +0.26(+0.36%) |
Feb 13, 2007 | 72.39 | 72.82 | 72.35 | 72.82 | 1,366,495 | +0.58(+0.80%) |
Feb 12, 2007 | 72.55 | 72.55 | 71.88 | 72.24 | 3,824,046 | -0.04(-0.06%) |
Feb 09, 2007 | 73.30 | 73.32 | 72.01 | 72.28 | 2,763,860 | -0.91(-1.25%) |
Feb 08, 2007 | 72.90 | 73.28 | 72.72 | 73.20 | 1,125,130 | +0.01(+0.01%) |
Feb 07, 2007 | 72.70 | 73.19 | 72.45 | 73.19 | 2,815,008 | +0.68(+0.94%) |
Feb 06, 2007 | 72.31 | 72.63 | 72.03 | 72.51 | 1,240,407 | +0.13(+0.19%) |
Feb 05, 2007 | 72.55 | 72.68 | 72.16 | 72.37 | 1,841,081 | -0.12(-0.16%) |
Feb 02, 2007 | 72.90 | 72.90 | 72.34 | 72.49 | 1,082,041 | +0.05(+0.07%) |
Feb 01, 2007 | 72.09 | 72.53 | 71.79 | 72.44 | 2,235,151 | +0.77(+1.07%) |
Jan 31, 2007 | 71.34 | 72.02 | 70.93 | 71.67 | 3,307,343 | +0.16(+0.23%) |
Jan 30, 2007 | 71.27 | 71.51 | 70.88 | 71.51 | 1,777,175 | +0.51(+0.72%) |
Jan 29, 2007 | 70.62 | 71.26 | 70.51 | 71.00 | 1,357,028 | +0.46(+0.65%) |
Jan 26, 2007 | 70.54 | 70.75 | 69.70 | 70.54 | 1,996,426 | +0.19(+0.27%) |
Jan 25, 2007 | 71.40 | 71.40 | 70.10 | 70.35 | 2,658,992 | -0.84(-1.18%) |
Jan 24, 2007 | 70.61 | 71.24 | 70.48 | 71.19 | 3,650,490 | +0.82(+1.17%) |
Jan 23, 2007 | 69.50 | 70.69 | 69.42 | 70.37 | 3,943,496 | +0.79(+1.13%) |
Jan 22, 2007 | 70.34 | 70.34 | 69.41 | 69.59 | 2,143,489 | -0.55(-0.79%) |
Jan 19, 2007 | 69.43 | 70.36 | 69.35 | 70.14 | 2,075,441 | +0.68(+0.98%) |
Jan 18, 2007 | 70.68 | 70.68 | 69.46 | 69.46 | 2,093,013 | -1.33(-1.88%) |
Jan 17, 2007 | 70.83 | 71.27 | 70.72 | 70.79 | 2,269,175 | -0.15(-0.21%) |
Jan 16, 2007 | 71.71 | 71.74 | 70.79 | 70.94 | 2,665,707 | -0.51(-0.71%) |
Jan 12, 2007 | 70.62 | 71.45 | 70.51 | 71.45 | 1,651,825 | +0.95(+1.34%) |
Jan 11, 2007 | 69.95 | 70.93 | 69.94 | 70.51 | 1,618,585 | +0.55(+0.79%) |
Jan 10, 2007 | 69.16 | 69.95 | 69.06 | 69.95 | 2,187,026 | +0.34(+0.49%) |
Jan 09, 2007 | 69.49 | 69.77 | 68.75 | 69.61 | 1,642,535 | +0.38(+0.55%) |
Jan 08, 2007 | 69.51 | 69.82 | 68.86 | 69.23 | 3,226,537 | +0.21(+0.31%) |
Jan 05, 2007 | 69.96 | 70.13 | 69.01 | 69.01 | 2,707,901 | -1.47(-2.08%) |
Jan 04, 2007 | 70.18 | 70.77 | 69.51 | 70.48 | 3,184,679 | +0.21(+0.29%) |
Jan 03, 2007 | 71.10 | 71.21 | 68.92 | 70.27 | 3,875,001 | +0.06(+0.09%) |
Dec 29, 2006 | 70.80 | 71.13 | 70.21 | 70.21 | 2,639,965 | -0.79(-1.11%) |
Dec 28, 2006 | 71.28 | 71.37 | 70.80 | 71.00 | 1,155,348 | -0.27(-0.38%) |
Dec 27, 2006 | 70.71 | 71.27 | 70.62 | 71.27 | 1,088,532 | +0.85(+1.21%) |
Dec 26, 2006 | 69.56 | 70.43 | 69.56 | 70.42 | 778,738 | +0.81(+1.17%) |
Dec 22, 2006 | 69.87 | 70.12 | 69.53 | 69.60 | 1,211,532 | -0.45(-0.64%) |
Dec 21, 2006 | 70.67 | 70.74 | 69.74 | 70.05 | 1,615,787 | -0.38(-0.53%) |
Dec 20, 2006 | 69.96 | 70.65 | 69.96 | 70.43 | 4,294,253 | +0.29(+0.41%) |
Dec 19, 2006 | 69.57 | 70.63 | 69.34 | 70.14 | 2,781,880 | -0.06(-0.09%) |
Dec 18, 2006 | 71.48 | 71.48 | 69.92 | 70.20 | 2,594,414 | -0.87(-1.22%) |
Dec 15, 2006 | 71.75 | 71.75 | 70.93 | 71.07 | 2,664,699 | +0.14(+0.20%) |
Dec 14, 2006 | 70.92 | 71.80 | 70.90 | 70.93 | 1,925,693 | +0.01(+0.01%) |
Dec 13, 2006 | 70.99 | 71.31 | 70.51 | 70.92 | 2,862,126 | +0.29(+0.40%) |
Dec 12, 2006 | 71.70 | 71.70 | 70.41 | 70.63 | 1,561,505 | -0.80(-1.13%) |
Dec 11, 2006 | 71.56 | 71.72 | 71.09 | 71.44 | 1,739,010 | +0.20(+0.28%) |
Dec 08, 2006 | 70.97 | 71.85 | 70.76 | 71.24 | 1,817,690 | -0.02(-0.02%) |
Dec 07, 2006 | 71.62 | 71.96 | 71.22 | 71.26 | 2,501,408 | -0.31(-0.44%) |
Dec 06, 2006 | 71.70 | 71.88 | 71.26 | 71.57 | 3,561,066 | -0.21(-0.30%) |
Dec 05, 2006 | 72.17 | 72.17 | 71.47 | 71.78 | 2,430,004 | +0.27(+0.37%) |
Dec 04, 2006 | 70.50 | 71.73 | 70.41 | 71.52 | 1,602,356 | +1.26(+1.79%) |
Dec 01, 2006 | 69.81 | 70.79 | 69.51 | 70.26 | 2,816,351 | -0.24(-0.34%) |
Nov 30, 2006 | 70.48 | 71.04 | 70.14 | 70.50 | 1,748,747 | -0.04(-0.05%) |
Nov 29, 2006 | 69.83 | 70.63 | 69.83 | 70.53 | 3,037,057 | +1.08(+1.56%) |
Nov 28, 2006 | 69.04 | 69.64 | 68.87 | 69.45 | 1,793,851 | -0.04(-0.05%) |
Nov 27, 2006 | 71.24 | 71.24 | 69.34 | 69.49 | 1,511,589 | -1.67(-2.35%) |
Nov 24, 2006 | 71.01 | 71.57 | 70.81 | 71.16 | 269,950 | -0.33(-0.46%) |
Nov 22, 2006 | 71.52 | 71.60 | 71.08 | 71.49 | 455,178 | +0.21(+0.29%) |
Nov 21, 2006 | 71.24 | 71.37 | 70.79 | 71.28 | 1,567,661 | +0.22(+0.31%) |
Nov 20, 2006 | 71.16 | 71.27 | 70.61 | 71.06 | 1,061,000 | -0.07(-0.10%) |
Nov 17, 2006 | 70.80 | 71.13 | 70.36 | 71.13 | 1,153,446 | +0.06(+0.09%) |
Nov 16, 2006 | 71.73 | 71.81 | 70.85 | 71.07 | 1,501,852 | -0.07(-0.10%) |
Nov 15, 2006 | 70.87 | 71.51 | 70.43 | 71.14 | 1,412,876 | +0.63(+0.90%) |
Nov 14, 2006 | 69.60 | 70.60 | 69.04 | 70.51 | 2,871,975 | +1.25(+1.81%) |
Nov 13, 2006 | 68.82 | 69.62 | 68.82 | 69.25 | 578,289 | +0.06(+0.09%) |
Nov 10, 2006 | 68.62 | 69.19 | 68.33 | 69.19 | 762,398 | +0.65(+0.95%) |
Nov 09, 2006 | 69.80 | 69.80 | 68.12 | 68.54 | 1,077,564 | -0.78(-1.12%) |
Nov 08, 2006 | 68.42 | 69.51 | 68.30 | 69.32 | 1,505,210 | +0.30(+0.44%) |
Nov 07, 2006 | 68.98 | 69.63 | 68.50 | 69.01 | 1,758,820 | +0.46(+0.68%) |
Nov 06, 2006 | 68.01 | 68.82 | 67.74 | 68.55 | 1,210,637 | +0.87(+1.28%) |
Nov 03, 2006 | 67.25 | 67.97 | 67.09 | 67.68 | 807,501 | +0.38(+0.57%) |
Nov 02, 2006 | 66.99 | 67.64 | 66.83 | 67.30 | 1,741,473 | -0.12(-0.19%) |
Nov 01, 2006 | 69.34 | 69.34 | 67.40 | 67.42 | 2,120,097 | -1.42(-2.06%) |
Oct 31, 2006 | 68.99 | 69.71 | 68.57 | 68.84 | 1,056,187 | -0.40(-0.58%) |
Oct 30, 2006 | 68.67 | 69.32 | 68.31 | 69.25 | 1,418,360 | +0.36(+0.52%) |
Oct 27, 2006 | 69.70 | 70.27 | 68.85 | 68.89 | 1,536,547 | -0.92(-1.32%) |
Oct 26, 2006 | 69.44 | 69.92 | 68.69 | 69.81 | 731,620 | +0.70(+1.01%) |
Oct 25, 2006 | 68.58 | 69.14 | 68.27 | 69.11 | 840,965 | +0.71(+1.03%) |
Oct 24, 2006 | 69.04 | 69.04 | 68.11 | 68.41 | 636,824 | -0.13(-0.20%) |
Oct 23, 2006 | 68.86 | 68.99 | 67.91 | 68.54 | 942,477 | +0.27(+0.39%) |
Oct 20, 2006 | 68.97 | 69.11 | 68.16 | 68.27 | 1,191,610 | -0.74(-1.07%) |
Oct 19, 2006 | 68.52 | 69.04 | 68.25 | 69.01 | 853,165 | +0.39(+0.57%) |
Oct 18, 2006 | 69.48 | 69.58 | 68.29 | 68.62 | 1,117,295 | -0.12(-0.17%) |
Oct 17, 2006 | 68.84 | 68.95 | 68.07 | 68.74 | 1,235,707 | -0.42(-0.61%) |
Oct 16, 2006 | 68.62 | 69.34 | 68.51 | 69.16 | 1,044,212 | +0.47(+0.69%) |
Oct 13, 2006 | 68.09 | 68.69 | 67.90 | 68.68 | 1,738,675 | +0.59(+0.87%) |
Oct 12, 2006 | 67.41 | 68.26 | 66.91 | 68.09 | 1,787,583 | +1.53(+2.30%) |
Oct 11, 2006 | 66.49 | 67.04 | 65.89 | 66.57 | 1,096,031 | -0.24(-0.36%) |
Oct 10, 2006 | 66.81 | 67.04 | 66.37 | 66.81 | 585,005 | +0.15(+0.23%) |
Oct 09, 2006 | 66.21 | 66.80 | 65.89 | 66.65 | 1,140,687 | +0.59(+0.89%) |
Oct 06, 2006 | 66.31 | 66.53 | 65.70 | 66.07 | 1,587,359 | -0.38(-0.58%) |
Oct 05, 2006 | 65.54 | 66.61 | 65.48 | 66.45 | 1,801,797 | +0.87(+1.32%) |
Oct 04, 2006 | 63.80 | 65.58 | 63.73 | 65.58 | 1,617,689 | +1.78(+2.79%) |
Oct 03, 2006 | 63.86 | 64.42 | 63.36 | 63.80 | 1,040,071 | -0.29(-0.45%) |
Oct 02, 2006 | 64.77 | 65.14 | 63.90 | 64.09 | 1,092,897 | -0.59(-0.91%) |
Sep 29, 2006 | 64.43 | 65.57 | 64.43 | 64.68 | 1,905,435 | -0.66(-1.01%) |
Sep 28, 2006 | 65.63 | 65.92 | 64.83 | 65.34 | 1,640,521 | +0.01(+0.01%) |
Sep 27, 2006 | 64.82 | 65.56 | 64.78 | 65.33 | 1,537,666 | +0.38(+0.58%) |
Sep 26, 2006 | 64.61 | 65.24 | 64.56 | 64.96 | 1,159,937 | +0.27(+0.41%) |
Sep 25, 2006 | 64.33 | 64.96 | 63.52 | 64.69 | 1,640,521 | +0.67(+1.05%) |
Sep 22, 2006 | 64.61 | 64.61 | 63.54 | 64.02 | 1,198,885 | -0.83(-1.28%) |
Sep 21, 2006 | 65.69 | 65.98 | 64.64 | 64.85 | 1,892,900 | -0.80(-1.21%) |
Sep 20, 2006 | 65.07 | 65.89 | 65.07 | 65.65 | 1,874,433 | +0.97(+1.49%) |
Sep 19, 2006 | 65.13 | 65.18 | 63.67 | 64.68 | 2,463,132 | -0.41(-0.63%) |
Sep 18, 2006 | 65.05 | 65.64 | 64.59 | 65.09 | 2,277,009 | +0.09(+0.14%) |
Sep 15, 2006 | 65.62 | 65.79 | 64.68 | 65.00 | 746,057 | +0.13(+0.21%) |
Sep 14, 2006 | 65.08 | 65.12 | 64.59 | 64.87 | 667,937 | -0.25(-0.38%) |
Sep 13, 2006 | 64.65 | 65.35 | 64.51 | 65.12 | 1,343,485 | +0.48(+0.75%) |
Sep 12, 2006 | 63.37 | 64.74 | 63.07 | 64.64 | 1,667,717 | +1.67(+2.65%) |
Sep 11, 2006 | 62.71 | 63.39 | 62.21 | 62.96 | 1,414,667 | -0.11(-0.17%) |
Sep 08, 2006 | 63.08 | 63.22 | 62.84 | 63.07 | 939,902 | +0.06(+0.10%) |
Sep 07, 2006 | 63.17 | 63.66 | 62.79 | 63.01 | 2,618,365 | -0.61(-0.95%) |
Sep 06, 2006 | 64.71 | 64.71 | 63.53 | 63.62 | 1,032,236 | -1.45(-2.22%) |
Sep 05, 2006 | 64.64 | 65.12 | 64.40 | 65.06 | 912,818 | +0.48(+0.75%) |
Sep 01, 2006 | 64.82 | 64.90 | 64.15 | 64.58 | 504,758 | +0.21(+0.32%) |
Aug 31, 2006 | 64.81 | 64.89 | 64.33 | 64.38 | 1,027,648 | -0.03(-0.04%) |
Aug 30, 2006 | 64.04 | 64.62 | 63.78 | 64.40 | 1,919,201 | +0.49(+0.77%) |
Aug 29, 2006 | 63.38 | 63.91 | 62.69 | 63.91 | 1,128,935 | +0.70(+1.10%) |
Aug 28, 2006 | 62.48 | 63.30 | 62.38 | 63.21 | 760,383 | +0.83(+1.33%) |
Aug 25, 2006 | 62.23 | 62.86 | 62.04 | 62.38 | 1,367,548 | +0.17(+0.27%) |
Aug 24, 2006 | 62.46 | 62.70 | 61.71 | 62.21 | 576,275 | -0.04(-0.07%) |
Aug 23, 2006 | 63.37 | 63.57 | 62.04 | 62.26 | 1,278,348 | -0.85(-1.35%) |
Aug 22, 2006 | 62.86 | 63.38 | 62.78 | 63.11 | 1,431,455 | +0.13(+0.21%) |
Aug 21, 2006 | 63.26 | 63.30 | 62.58 | 62.97 | 1,246,563 | -0.70(-1.09%) |
Aug 18, 2006 | 63.71 | 63.73 | 62.79 | 63.67 | 516,398 | +0.21(+0.32%) |
Aug 17, 2006 | 63.01 | 63.93 | 62.94 | 63.47 | 1,879,022 | +0.32(+0.51%) |
Aug 16, 2006 | 62.94 | 63.24 | 62.20 | 63.14 | 2,306,668 | +1.08(+1.74%) |
Aug 15, 2006 | 61.62 | 62.07 | 61.36 | 62.06 | 1,283,608 | +1.52(+2.51%) |
Aug 14, 2006 | 61.00 | 61.42 | 60.38 | 60.54 | 1,003,137 | +0.29(+0.47%) |
Aug 11, 2006 | 60.75 | 60.76 | 59.95 | 60.26 | 671,183 | -0.67(-1.10%) |
Aug 10, 2006 | 60.18 | 61.23 | 59.80 | 60.93 | 1,484,952 | +0.58(+0.96%) |
Aug 09, 2006 | 61.65 | 62.10 | 60.32 | 60.35 | 4,349,765 | -0.78(-1.27%) |
Aug 08, 2006 | 62.29 | 62.62 | 60.99 | 61.12 | 2,543,826 | -0.89(-1.44%) |
Aug 07, 2006 | 61.52 | 62.18 | 61.34 | 62.02 | 1,937,108 | -0.40(-0.64%) |
Aug 04, 2006 | 64.00 | 64.19 | 61.84 | 62.42 | 2,161,844 | -0.60(-0.95%) |
Aug 03, 2006 | 61.66 | 63.22 | 61.40 | 63.02 | 2,229,555 | +0.57(+0.92%) |
Aug 02, 2006 | 62.10 | 62.63 | 61.87 | 62.45 | 1,626,083 | +0.88(+1.44%) |
Aug 01, 2006 | 61.66 | 62.08 | 61.18 | 61.56 | 1,654,399 | -1.15(-1.84%) |
Jul 31, 2006 | 62.26 | 62.78 | 62.05 | 62.71 | 1,459,434 | +0.12(+0.19%) |
Jul 28, 2006 | 61.52 | 62.60 | 61.38 | 62.60 | 1,399,781 | +1.34(+2.19%) |
Jul 27, 2006 | 62.46 | 62.86 | 61.03 | 61.26 | 1,756,022 | -0.71(-1.14%) |
Jul 26, 2006 | 62.04 | 62.53 | 61.22 | 61.96 | 2,051,491 | -0.25(-0.40%) |
Jul 25, 2006 | 61.79 | 62.81 | 61.54 | 62.21 | 2,420,490 | +0.18(+0.29%) |
Jul 24, 2006 | 60.49 | 62.04 | 60.48 | 62.04 | 2,778,074 | +2.09(+3.49%) |
Jul 21, 2006 | 60.74 | 60.74 | 59.57 | 59.94 | 4,111,711 | -0.99(-1.63%) |
Jul 20, 2006 | 63.30 | 63.46 | 60.92 | 60.94 | 2,880,369 | -1.87(-2.97%) |
Jul 19, 2006 | 61.14 | 63.21 | 60.99 | 62.80 | 2,829,781 | +1.70(+2.78%) |
Jul 18, 2006 | 61.08 | 61.47 | 59.81 | 61.11 | 2,944,835 | +0.17(+0.28%) |
Jul 17, 2006 | 60.94 | 61.62 | 60.48 | 60.94 | 1,845,334 | -0.13(-0.20%) |
Jul 14, 2006 | 61.56 | 61.56 | 60.40 | 61.06 | 1,832,351 | -0.57(-0.93%) |
Jul 13, 2006 | 62.71 | 62.96 | 61.62 | 61.63 | 2,258,990 | -1.65(-2.61%) |
Jul 12, 2006 | 64.33 | 64.52 | 63.08 | 63.29 | 1,859,660 | -1.30(-2.01%) |
Jul 11, 2006 | 63.75 | 64.58 | 63.08 | 64.58 | 2,350,876 | +0.58(+0.91%) |
Jul 10, 2006 | 64.38 | 64.83 | 63.65 | 64.00 | 2,333,976 | -0.34(-0.53%) |
Jul 07, 2006 | 65.81 | 65.81 | 64.07 | 64.34 | 2,809,859 | -1.15(-1.76%) |
Jul 06, 2006 | 65.72 | 66.09 | 65.06 | 65.49 | 1,611,086 | -0.09(-0.14%) |
Jul 05, 2006 | 65.95 | 65.98 | 65.11 | 65.58 | 1,996,538 | -1.10(-1.65%) |
Jul 03, 2006 | 66.12 | 66.68 | 65.94 | 66.68 | 1,556,133 | +1.00(+1.52%) |
Jun 30, 2006 | 65.50 | 65.80 | 64.61 | 65.68 | 5,383,121 | +0.48(+0.74%) |
Jun 29, 2006 | 63.26 | 65.20 | 63.06 | 65.20 | 3,589,941 | +2.41(+3.84%) |
Jun 28, 2006 | 62.35 | 62.79 | 61.70 | 62.79 | 2,903,648 | +0.29(+0.47%) |
Jun 27, 2006 | 63.59 | 63.95 | 62.21 | 62.49 | 2,280,255 | -1.22(-1.92%) |
Jun 26, 2006 | 63.44 | 63.72 | 63.16 | 63.72 | 2,614,336 | +0.69(+1.09%) |
Jun 23, 2006 | 62.23 | 63.23 | 61.93 | 63.03 | 2,541,700 | +0.52(+0.83%) |
Jun 22, 2006 | 62.32 | 62.75 | 62.00 | 62.51 | 3,498,502 | -0.28(-0.44%) |
Jun 21, 2006 | 61.53 | 63.19 | 61.35 | 62.79 | 2,824,409 | +1.24(+2.02%) |
Jun 20, 2006 | 61.79 | 62.33 | 61.32 | 61.54 | 1,444,213 | -0.20(-0.32%) |
Jun 19, 2006 | 63.11 | 63.21 | 61.56 | 61.74 | 2,767,666 | -1.30(-2.07%) |
Jun 16, 2006 | 63.89 | 63.89 | 62.65 | 63.05 | 1,949,643 | -0.86(-1.34%) |
Jun 15, 2006 | 62.44 | 63.97 | 61.65 | 63.90 | 3,314,618 | +2.32(+3.77%) |
Jun 14, 2006 | 60.76 | 61.73 | 60.71 | 61.58 | 3,968,678 | +0.82(+1.35%) |
Jun 13, 2006 | 61.76 | 62.79 | 60.62 | 60.76 | 4,377,409 | -1.24(-2.00%) |
Jun 12, 2006 | 63.88 | 63.88 | 61.90 | 62.00 | 4,243,777 | -1.68(-2.64%) |
Jun 09, 2006 | 64.73 | 65.15 | 63.48 | 63.68 | 1,759,492 | -0.56(-0.88%) |
Jun 08, 2006 | 63.88 | 64.41 | 62.20 | 64.24 | 4,704,999 | -0.10(-0.15%) |
Jun 07, 2006 | 65.23 | 65.96 | 64.33 | 64.34 | 2,073,203 | -0.84(-1.29%) |
Jun 06, 2006 | 65.49 | 65.54 | 64.12 | 65.18 | 3,986,025 | -0.34(-0.52%) |
Jun 05, 2006 | 67.41 | 67.41 | 65.23 | 65.52 | 3,126,033 | -2.11(-3.12%) |
Jun 02, 2006 | 68.42 | 68.42 | 67.07 | 67.63 | 2,279,807 | +0.16(+0.24%) |
Jun 01, 2006 | 66.34 | 67.60 | 66.06 | 67.47 | 1,832,351 | +1.25(+1.89%) |
May 31, 2006 | 65.45 | 66.23 | 65.16 | 66.22 | 1,416,681 | +1.09(+1.67%) |
May 30, 2006 | 66.57 | 66.57 | 65.02 | 65.13 | 2,089,096 | -1.89(-2.83%) |
May 26, 2006 | 66.80 | 67.13 | 66.34 | 67.02 | 2,218,811 | +0.51(+0.77%) |
May 25, 2006 | 65.27 | 66.51 | 65.26 | 66.51 | 4,288,097 | +1.38(+2.11%) |
May 24, 2006 | 64.82 | 65.84 | 63.49 | 65.14 | 3,850,490 | +0.38(+0.58%) |
May 23, 2006 | 66.48 | 66.88 | 64.71 | 64.76 | 4,922,347 | -0.68(-1.04%) |
May 22, 2006 | 64.64 | 66.02 | 64.56 | 65.44 | 3,840,082 | -0.95(-1.43%) |
May 19, 2006 | 66.09 | 66.57 | 65.17 | 66.39 | 3,711,374 | +0.51(+0.77%) |
May 18, 2006 | 67.19 | 67.46 | 65.73 | 65.88 | 1,988,032 | -0.86(-1.29%) |
May 17, 2006 | 67.15 | 67.79 | 66.56 | 66.74 | 3,302,419 | -1.30(-1.92%) |
May 16, 2006 | 68.08 | 68.50 | 67.67 | 68.04 | 654,843 | +0.02(+0.03%) |
May 15, 2006 | 67.75 | 68.51 | 67.27 | 68.02 | 2,134,647 | -0.39(-0.57%) |
May 12, 2006 | 69.25 | 69.46 | 68.29 | 68.42 | 2,691,448 | -1.74(-2.48%) |
May 11, 2006 | 71.68 | 71.76 | 69.97 | 70.16 | 1,801,462 | -1.73(-2.41%) |
May 10, 2006 | 72.11 | 72.19 | 71.47 | 71.89 | 896,813 | -0.50(-0.69%) |
May 09, 2006 | 72.25 | 72.58 | 72.21 | 72.39 | 823,394 | -0.07(-0.10%) |
May 08, 2006 | 72.37 | 72.57 | 72.12 | 72.46 | 332,625 | -0.04(-0.06%) |
May 05, 2006 | 72.40 | 72.86 | 72.20 | 72.51 | 899,499 | +0.46(+0.64%) |
May 04, 2006 | 71.39 | 72.04 | 71.23 | 72.04 | 1,155,572 | +0.89(+1.26%) |
May 03, 2006 | 71.12 | 71.36 | 70.59 | 71.15 | 737,216 | -0.19(-0.26%) |
May 02, 2006 | 70.85 | 71.34 | 70.59 | 71.34 | 410,522 | +0.85(+1.20%) |