Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 79.48 | 79.75 | 77.89 | 78.28 | 466,400 | -1.43(-1.79%) |
Dec 28, 2006 | 79.25 | 80.13 | 79.00 | 79.71 | 624,500 | +0.21(+0.26%) |
Dec 27, 2006 | 78.95 | 79.71 | 78.95 | 79.50 | 511,000 | +0.55(+0.70%) |
Dec 26, 2006 | 78.40 | 79.26 | 78.10 | 78.95 | 491,600 | +1.48(+1.91%) |
Dec 22, 2006 | 78.90 | 78.90 | 76.69 | 77.47 | 829,800 | -1.43(-1.81%) |
Dec 21, 2006 | 79.15 | 79.71 | 78.68 | 78.90 | 595,100 | +0.00(+0.00%) |
Dec 20, 2006 | 79.65 | 79.92 | 78.66 | 78.90 | 649,200 | -0.58(-0.73%) |
Dec 19, 2006 | 79.65 | 80.90 | 78.16 | 79.48 | 1,010,100 | +2.24(+2.90%) |
Dec 18, 2006 | 78.50 | 79.38 | 77.11 | 77.24 | 743,700 | -1.26(-1.61%) |
Dec 15, 2006 | 76.86 | 78.67 | 76.86 | 78.50 | 1,195,800 | +2.18(+2.86%) |
Dec 14, 2006 | 76.73 | 76.90 | 75.87 | 76.32 | 866,800 | -0.44(-0.57%) |
Dec 13, 2006 | 76.45 | 77.36 | 76.08 | 76.76 | 663,500 | +1.45(+1.93%) |
Dec 12, 2006 | 76.04 | 76.13 | 74.73 | 75.31 | 665,000 | -0.72(-0.95%) |
Dec 11, 2006 | 76.76 | 77.00 | 75.02 | 76.03 | 670,700 | -0.96(-1.25%) |
Dec 08, 2006 | 76.61 | 77.74 | 75.59 | 76.99 | 768,400 | +0.49(+0.64%) |
Dec 07, 2006 | 77.30 | 77.70 | 76.26 | 76.50 | 634,800 | -0.51(-0.66%) |
Dec 06, 2006 | 77.25 | 77.61 | 76.84 | 77.01 | 841,500 | +0.06(+0.08%) |
Dec 05, 2006 | 76.10 | 77.24 | 75.85 | 76.95 | 815,900 | +0.50(+0.65%) |
Dec 04, 2006 | 75.11 | 76.83 | 75.05 | 76.45 | 632,200 | +1.56(+2.08%) |
Dec 01, 2006 | 73.72 | 75.66 | 73.57 | 74.89 | 700,000 | -0.57(-0.76%) |
Nov 30, 2006 | 75.20 | 75.94 | 74.58 | 75.46 | 708,000 | +0.47(+0.63%) |
Nov 29, 2006 | 73.94 | 75.05 | 73.91 | 74.99 | 736,200 | +1.22(+1.65%) |
Nov 28, 2006 | 72.44 | 73.99 | 72.32 | 73.77 | 886,100 | +0.86(+1.18%) |
Nov 27, 2006 | 75.30 | 75.53 | 72.81 | 72.91 | 934,700 | -2.89(-3.81%) |
Nov 24, 2006 | 75.79 | 76.19 | 75.35 | 75.80 | 161,300 | +0.01(+0.01%) |
Nov 22, 2006 | 75.39 | 75.86 | 75.19 | 75.79 | 464,300 | +0.33(+0.44%) |
Nov 21, 2006 | 75.00 | 75.78 | 74.45 | 75.46 | 1,261,800 | +1.75(+2.37%) |
Nov 20, 2006 | 75.10 | 75.10 | 73.29 | 73.71 | 1,097,300 | -1.12(-1.50%) |
Nov 17, 2006 | 74.26 | 75.36 | 73.76 | 74.83 | 1,382,400 | +0.69(+0.93%) |
Nov 16, 2006 | 74.05 | 74.14 | 73.33 | 74.14 | 1,205,400 | +0.59(+0.80%) |
Nov 15, 2006 | 71.65 | 75.16 | 71.65 | 73.55 | 1,926,100 | +2.76(+3.90%) |
Nov 14, 2006 | 68.75 | 70.93 | 68.69 | 70.79 | 947,900 | +2.02(+2.94%) |
Nov 13, 2006 | 68.34 | 69.39 | 67.99 | 68.77 | 808,000 | +0.43(+0.63%) |
Nov 10, 2006 | 67.36 | 68.35 | 67.36 | 68.34 | 428,200 | +0.94(+1.39%) |
Nov 09, 2006 | 68.51 | 69.05 | 67.26 | 67.40 | 626,800 | -1.06(-1.55%) |
Nov 08, 2006 | 68.10 | 68.95 | 67.50 | 68.46 | 579,500 | -0.03(-0.04%) |
Nov 07, 2006 | 68.81 | 69.15 | 68.18 | 68.49 | 666,900 | -0.14(-0.20%) |
Nov 06, 2006 | 69.50 | 69.89 | 68.10 | 68.63 | 690,500 | +0.59(+0.87%) |
Nov 03, 2006 | 67.37 | 68.20 | 66.84 | 68.04 | 519,700 | +0.92(+1.37%) |
Nov 02, 2006 | 67.30 | 67.64 | 66.94 | 67.12 | 873,900 | -0.79(-1.16%) |
Nov 01, 2006 | 68.70 | 68.70 | 67.63 | 67.91 | 823,700 | -0.15(-0.22%) |
Oct 31, 2006 | 68.01 | 68.60 | 67.79 | 68.06 | 941,900 | +0.35(+0.52%) |
Oct 30, 2006 | 66.80 | 67.93 | 66.80 | 67.71 | 512,400 | +0.71(+1.06%) |
Oct 27, 2006 | 67.25 | 68.13 | 66.77 | 67.00 | 545,700 | -0.25(-0.37%) |
Oct 26, 2006 | 68.30 | 68.30 | 66.54 | 67.25 | 678,000 | -0.61(-0.90%) |
Oct 25, 2006 | 69.00 | 69.22 | 67.34 | 67.86 | 968,500 | -0.39(-0.57%) |
Oct 24, 2006 | 69.25 | 69.51 | 67.09 | 68.25 | 2,410,300 | +3.07(+4.71%) |
Oct 23, 2006 | 64.14 | 65.18 | 64.14 | 65.18 | 484,100 | +0.56(+0.87%) |
Oct 20, 2006 | 65.90 | 65.90 | 64.18 | 64.62 | 389,300 | -0.55(-0.84%) |
Oct 19, 2006 | 65.00 | 65.28 | 63.90 | 65.17 | 361,800 | +0.08(+0.12%) |
Oct 18, 2006 | 65.78 | 66.35 | 64.87 | 65.09 | 348,100 | -0.44(-0.67%) |
Oct 17, 2006 | 66.44 | 66.60 | 64.70 | 65.53 | 636,700 | -1.42(-2.12%) |
Oct 16, 2006 | 65.76 | 67.29 | 65.76 | 66.95 | 587,000 | +1.06(+1.61%) |
Oct 13, 2006 | 66.43 | 66.53 | 65.74 | 65.89 | 560,200 | -0.74(-1.11%) |
Oct 12, 2006 | 64.60 | 66.69 | 64.15 | 66.63 | 711,800 | +2.65(+4.14%) |
Oct 11, 2006 | 64.18 | 65.09 | 63.30 | 63.98 | 577,500 | -0.40(-0.62%) |
Oct 10, 2006 | 64.70 | 64.90 | 64.10 | 64.38 | 664,600 | -0.31(-0.48%) |
Oct 09, 2006 | 64.91 | 65.23 | 64.25 | 64.69 | 739,200 | -0.24(-0.37%) |
Oct 06, 2006 | 65.15 | 65.70 | 64.40 | 64.93 | 408,200 | -0.22(-0.34%) |
Oct 05, 2006 | 64.51 | 65.21 | 63.87 | 65.15 | 971,900 | +0.53(+0.82%) |
Oct 04, 2006 | 63.30 | 64.80 | 63.22 | 64.62 | 887,600 | +1.02(+1.60%) |
Oct 03, 2006 | 62.29 | 63.95 | 61.81 | 63.60 | 1,483,400 | +1.32(+2.12%) |
Oct 02, 2006 | 62.40 | 63.15 | 61.63 | 62.28 | 1,229,000 | -0.88(-1.39%) |
Sep 29, 2006 | 62.15 | 63.47 | 62.15 | 63.16 | 750,400 | +0.26(+0.41%) |
Sep 28, 2006 | 62.95 | 63.51 | 61.81 | 62.90 | 476,400 | -0.05(-0.08%) |
Sep 27, 2006 | 62.10 | 63.67 | 62.10 | 62.95 | 791,900 | +0.93(+1.50%) |
Sep 26, 2006 | 61.50 | 62.14 | 60.82 | 62.02 | 1,034,200 | +0.52(+0.85%) |
Sep 25, 2006 | 60.96 | 62.19 | 60.68 | 61.50 | 948,500 | +0.67(+1.10%) |
Sep 22, 2006 | 60.58 | 61.63 | 60.58 | 60.83 | 989,700 | -0.61(-0.99%) |
Sep 21, 2006 | 61.46 | 61.75 | 60.80 | 61.44 | 1,075,200 | -0.05(-0.08%) |
Sep 20, 2006 | 59.00 | 61.64 | 59.00 | 61.49 | 1,208,400 | +3.06(+5.24%) |
Sep 19, 2006 | 60.16 | 60.70 | 58.17 | 58.43 | 1,571,600 | -1.46(-2.44%) |
Sep 18, 2006 | 58.78 | 60.08 | 57.41 | 59.89 | 1,624,500 | +2.48(+4.32%) |
Sep 15, 2006 | 57.30 | 57.61 | 55.94 | 57.41 | 1,557,500 | -0.22(-0.38%) |
Sep 14, 2006 | 58.33 | 58.39 | 57.22 | 57.63 | 605,000 | -0.69(-1.18%) |
Sep 13, 2006 | 57.30 | 58.56 | 57.24 | 58.32 | 489,900 | +1.08(+1.89%) |
Sep 12, 2006 | 57.80 | 57.84 | 56.82 | 57.24 | 1,060,500 | -0.58(-1.00%) |
Sep 11, 2006 | 56.75 | 58.09 | 56.70 | 57.82 | 1,202,000 | +0.71(+1.24%) |
Sep 08, 2006 | 56.70 | 57.43 | 56.66 | 57.11 | 632,600 | +0.47(+0.83%) |
Sep 07, 2006 | 57.48 | 57.48 | 56.11 | 56.64 | 783,300 | -1.14(-1.97%) |
Sep 06, 2006 | 58.85 | 59.17 | 57.60 | 57.78 | 998,800 | -1.61(-2.71%) |
Sep 05, 2006 | 59.00 | 59.62 | 58.60 | 59.39 | 658,700 | +0.46(+0.78%) |
Sep 01, 2006 | 58.52 | 59.65 | 58.19 | 58.93 | 763,500 | +0.49(+0.84%) |
Aug 31, 2006 | 58.60 | 59.00 | 58.09 | 58.44 | 652,600 | +0.03(+0.05%) |
Aug 30, 2006 | 58.65 | 58.83 | 57.35 | 58.41 | 1,137,100 | +0.09(+0.15%) |
Aug 29, 2006 | 59.49 | 59.53 | 57.69 | 58.32 | 1,103,900 | -0.87(-1.47%) |
Aug 28, 2006 | 59.00 | 59.50 | 58.80 | 59.19 | 1,045,100 | +0.17(+0.29%) |
Aug 25, 2006 | 59.70 | 59.76 | 58.67 | 59.02 | 795,100 | -0.91(-1.52%) |
Aug 24, 2006 | 60.45 | 60.77 | 59.55 | 59.93 | 545,600 | -0.17(-0.28%) |
Aug 23, 2006 | 61.10 | 61.44 | 59.65 | 60.10 | 806,800 | -0.76(-1.25%) |
Aug 22, 2006 | 60.40 | 61.11 | 60.30 | 60.86 | 457,000 | +0.57(+0.95%) |
Aug 21, 2006 | 60.46 | 60.69 | 59.80 | 60.29 | 379,500 | -0.15(-0.25%) |
Aug 18, 2006 | 60.33 | 60.56 | 59.62 | 60.44 | 290,800 | -0.06(-0.10%) |
Aug 17, 2006 | 60.55 | 61.11 | 60.37 | 60.50 | 504,600 | -0.39(-0.64%) |
Aug 16, 2006 | 60.61 | 61.15 | 60.26 | 60.89 | 1,020,500 | +0.86(+1.43%) |
Aug 15, 2006 | 58.70 | 60.03 | 58.68 | 60.03 | 623,600 | +2.13(+3.68%) |
Aug 14, 2006 | 58.50 | 58.65 | 57.56 | 57.90 | 808,800 | -0.10(-0.17%) |
Aug 11, 2006 | 59.00 | 59.21 | 57.64 | 58.00 | 690,100 | -0.98(-1.66%) |
Aug 10, 2006 | 58.45 | 59.62 | 57.45 | 58.98 | 1,173,000 | -0.44(-0.74%) |
Aug 09, 2006 | 60.65 | 60.67 | 59.24 | 59.42 | 863,000 | -0.93(-1.54%) |
Aug 08, 2006 | 61.55 | 61.75 | 59.85 | 60.35 | 984,700 | -1.05(-1.71%) |
Aug 07, 2006 | 61.43 | 61.89 | 60.15 | 61.40 | 607,900 | -0.02(-0.03%) |
Aug 04, 2006 | 63.50 | 64.06 | 61.11 | 61.42 | 1,166,500 | -0.58(-0.94%) |
Aug 03, 2006 | 59.25 | 62.11 | 58.75 | 62.00 | 1,328,800 | +2.62(+4.41%) |
Aug 02, 2006 | 59.80 | 60.42 | 58.83 | 59.38 | 836,300 | +0.22(+0.37%) |
Aug 01, 2006 | 59.40 | 59.70 | 58.47 | 59.16 | 548,800 | -0.49(-0.82%) |
Jul 31, 2006 | 59.20 | 59.82 | 59.14 | 59.65 | 548,900 | +0.21(+0.35%) |
Jul 28, 2006 | 59.75 | 61.58 | 59.12 | 59.44 | 1,234,400 | +0.18(+0.30%) |
Jul 27, 2006 | 60.30 | 60.87 | 58.81 | 59.26 | 1,142,500 | -0.72(-1.20%) |
Jul 26, 2006 | 61.99 | 62.03 | 59.70 | 59.98 | 1,615,800 | -1.64(-2.66%) |
Jul 25, 2006 | 56.00 | 62.40 | 55.94 | 61.62 | 2,925,800 | +6.94(+12.69%) |
Jul 24, 2006 | 54.14 | 54.90 | 54.09 | 54.68 | 853,900 | +0.55(+1.02%) |
Jul 21, 2006 | 54.78 | 54.78 | 53.78 | 54.13 | 1,029,500 | -0.63(-1.15%) |
Jul 20, 2006 | 56.24 | 56.49 | 54.57 | 54.76 | 763,800 | -1.18(-2.11%) |
Jul 19, 2006 | 53.35 | 56.00 | 53.45 | 55.94 | 1,238,400 | +2.60(+4.87%) |
Jul 18, 2006 | 54.31 | 54.40 | 52.46 | 53.34 | 1,993,000 | -0.80(-1.48%) |
Jul 17, 2006 | 55.33 | 55.33 | 54.06 | 54.14 | 969,000 | -1.36(-2.45%) |
Jul 14, 2006 | 56.30 | 56.35 | 54.93 | 55.50 | 1,266,200 | -0.87(-1.54%) |
Jul 13, 2006 | 57.05 | 57.80 | 56.36 | 56.37 | 898,200 | -2.43(-4.13%) |
Jul 12, 2006 | 59.15 | 59.32 | 58.28 | 58.80 | 605,900 | -0.48(-0.81%) |
Jul 11, 2006 | 58.25 | 59.37 | 57.27 | 59.28 | 953,600 | +0.37(+0.63%) |
Jul 10, 2006 | 59.60 | 59.66 | 58.69 | 58.91 | 597,300 | -0.52(-0.87%) |
Jul 07, 2006 | 58.85 | 59.83 | 58.85 | 59.43 | 850,100 | +0.54(+0.92%) |
Jul 06, 2006 | 58.51 | 59.14 | 58.15 | 58.89 | 1,079,100 | +0.30(+0.51%) |
Jul 05, 2006 | 59.61 | 59.66 | 58.45 | 58.59 | 1,175,600 | -1.01(-1.69%) |
Jul 03, 2006 | 60.00 | 60.00 | 59.22 | 59.60 | 697,300 | -0.16(-0.27%) |
Jun 30, 2006 | 58.51 | 59.87 | 58.30 | 59.76 | 1,394,100 | +1.74(+3.00%) |
Jun 29, 2006 | 55.99 | 58.24 | 55.75 | 58.02 | 1,101,100 | +2.70(+4.88%) |
Jun 28, 2006 | 56.03 | 56.27 | 54.52 | 55.32 | 1,256,600 | -0.72(-1.28%) |
Jun 27, 2006 | 55.58 | 56.70 | 55.58 | 56.04 | 968,100 | -0.44(-0.78%) |
Jun 26, 2006 | 57.25 | 57.25 | 55.93 | 56.48 | 718,200 | +0.12(+0.21%) |
Jun 23, 2006 | 56.77 | 57.13 | 55.80 | 56.36 | 834,600 | -0.40(-0.70%) |
Jun 22, 2006 | 56.00 | 57.01 | 55.35 | 56.76 | 1,184,200 | +0.78(+1.39%) |
Jun 21, 2006 | 54.29 | 56.25 | 54.15 | 55.98 | 861,300 | +1.92(+3.55%) |
Jun 20, 2006 | 54.65 | 54.80 | 53.52 | 54.06 | 1,571,300 | -0.44(-0.81%) |
Jun 19, 2006 | 56.20 | 56.77 | 54.48 | 54.50 | 2,059,500 | -1.58(-2.82%) |
Jun 16, 2006 | 55.62 | 56.79 | 54.36 | 56.08 | 2,068,400 | +0.47(+0.85%) |
Jun 15, 2006 | 53.38 | 55.82 | 53.36 | 55.61 | 1,932,500 | +2.61(+4.92%) |
Jun 14, 2006 | 50.40 | 53.03 | 50.40 | 53.00 | 2,194,200 | +2.74(+5.45%) |
Jun 13, 2006 | 50.80 | 51.76 | 49.40 | 50.26 | 2,630,600 | -1.44(-2.79%) |
Jun 12, 2006 | 55.59 | 55.59 | 51.48 | 51.70 | 1,344,500 | -3.36(-6.10%) |
Jun 09, 2006 | 54.50 | 56.88 | 54.50 | 55.06 | 1,672,900 | +1.14(+2.11%) |
Jun 08, 2006 | 55.50 | 55.50 | 52.23 | 53.92 | 1,982,800 | -1.76(-3.16%) |
Jun 07, 2006 | 56.00 | 56.85 | 55.59 | 55.68 | 717,700 | -0.36(-0.64%) |
Jun 06, 2006 | 57.23 | 57.35 | 54.76 | 56.04 | 1,220,800 | -1.19(-2.08%) |
Jun 05, 2006 | 58.72 | 59.47 | 57.10 | 57.23 | 615,000 | -1.54(-2.62%) |
Jun 02, 2006 | 59.70 | 59.92 | 58.45 | 58.77 | 494,800 | -0.47(-0.79%) |
Jun 01, 2006 | 57.64 | 59.27 | 57.48 | 59.24 | 866,900 | +1.61(+2.79%) |
May 31, 2006 | 56.93 | 58.07 | 56.70 | 57.63 | 1,184,500 | +0.69(+1.21%) |
May 30, 2006 | 57.68 | 57.68 | 56.54 | 56.94 | 1,058,200 | -0.73(-1.27%) |
May 26, 2006 | 57.85 | 57.97 | 57.18 | 57.67 | 1,002,800 | +0.05(+0.09%) |
May 25, 2006 | 57.95 | 58.17 | 56.89 | 57.62 | 919,800 | -0.03(-0.05%) |
May 24, 2006 | 59.60 | 59.94 | 56.82 | 57.65 | 1,528,800 | -2.13(-3.56%) |
May 23, 2006 | 60.75 | 61.08 | 59.65 | 59.78 | 1,123,600 | +1.50(+2.57%) |
May 22, 2006 | 58.00 | 58.44 | 56.77 | 58.28 | 965,500 | -0.44(-0.75%) |
May 19, 2006 | 59.00 | 59.32 | 57.88 | 58.72 | 989,700 | -0.06(-0.10%) |
May 18, 2006 | 60.50 | 60.76 | 58.75 | 58.78 | 695,600 | -1.35(-2.25%) |
May 17, 2006 | 62.05 | 62.14 | 59.75 | 60.13 | 867,800 | -2.17(-3.48%) |
May 16, 2006 | 61.86 | 62.46 | 61.41 | 62.30 | 758,500 | +0.58(+0.94%) |
May 15, 2006 | 62.90 | 62.90 | 61.32 | 61.72 | 1,252,500 | -1.39(-2.20%) |
May 12, 2006 | 65.30 | 65.32 | 62.87 | 63.11 | 1,006,500 | -2.67(-4.06%) |
May 11, 2006 | 67.33 | 67.34 | 65.65 | 65.78 | 708,700 | -1.47(-2.19%) |
May 10, 2006 | 65.80 | 67.75 | 65.69 | 67.25 | 888,800 | +1.99(+3.05%) |
May 09, 2006 | 67.60 | 68.08 | 64.80 | 65.26 | 1,142,400 | -1.28(-1.92%) |
May 08, 2006 | 65.28 | 67.12 | 65.08 | 66.54 | 1,348,700 | +1.27(+1.95%) |
May 05, 2006 | 64.55 | 65.30 | 63.74 | 65.27 | 636,200 | +0.97(+1.51%) |
May 04, 2006 | 63.70 | 64.72 | 63.63 | 64.30 | 622,000 | +0.83(+1.31%) |
May 03, 2006 | 62.90 | 63.83 | 62.45 | 63.47 | 743,300 | +0.36(+0.57%) |
May 02, 2006 | 62.65 | 63.82 | 62.65 | 63.11 | 534,600 | +0.67(+1.07%) |
May 01, 2006 | 63.02 | 63.96 | 62.39 | 62.44 | 1,020,000 | -0.54(-0.86%) |
Apr 28, 2006 | 62.69 | 63.30 | 62.28 | 62.98 | 620,800 | +0.04(+0.06%) |
Apr 27, 2006 | 63.15 | 63.25 | 62.55 | 62.94 | 792,400 | -0.99(-1.55%) |
Apr 26, 2006 | 64.80 | 65.31 | 63.45 | 63.93 | 831,900 | -0.80(-1.24%) |
Apr 25, 2006 | 65.02 | 65.70 | 64.34 | 64.73 | 803,400 | -0.27(-0.42%) |
Apr 24, 2006 | 64.65 | 65.00 | 63.79 | 65.00 | 784,300 | +0.29(+0.45%) |
Apr 21, 2006 | 64.76 | 64.99 | 63.83 | 64.71 | 758,700 | +0.20(+0.31%) |
Apr 20, 2006 | 64.70 | 65.15 | 63.81 | 64.51 | 614,800 | -0.19(-0.29%) |
Apr 19, 2006 | 64.29 | 64.75 | 63.43 | 64.70 | 743,600 | +0.57(+0.89%) |
Apr 18, 2006 | 62.87 | 64.29 | 63.07 | 64.13 | 814,900 | +1.27(+2.02%) |
Apr 17, 2006 | 62.90 | 63.27 | 62.50 | 62.86 | 689,700 | -0.05(-0.08%) |
Apr 13, 2006 | 62.15 | 63.47 | 61.93 | 62.91 | 752,900 | +0.76(+1.22%) |
Apr 12, 2006 | 60.80 | 62.68 | 60.80 | 62.15 | 1,570,000 | +1.59(+2.63%) |
Apr 11, 2006 | 60.48 | 60.98 | 60.28 | 60.56 | 859,200 | +0.06(+0.10%) |
Apr 10, 2006 | 59.90 | 60.81 | 59.90 | 60.50 | 658,500 | -0.10(-0.17%) |
Apr 07, 2006 | 61.68 | 61.68 | 60.10 | 60.60 | 1,094,800 | -0.19(-0.31%) |
Apr 06, 2006 | 60.40 | 60.94 | 59.87 | 60.79 | 645,000 | +0.39(+0.65%) |
Apr 05, 2006 | 60.17 | 60.40 | 59.68 | 60.40 | 766,600 | +0.26(+0.43%) |
Apr 04, 2006 | 59.30 | 60.18 | 59.11 | 60.14 | 701,500 | +0.74(+1.25%) |
Apr 03, 2006 | 59.95 | 59.99 | 58.68 | 59.40 | 1,582,200 | +0.00(+0.00%) |
Mar 31, 2006 | 59.80 | 60.66 | 58.80 | 59.40 | 685,100 | -0.25(-0.42%) |
Mar 30, 2006 | 59.27 | 59.87 | 59.12 | 59.65 | 1,204,700 | +0.38(+0.64%) |
Mar 29, 2006 | 58.40 | 59.27 | 58.08 | 59.27 | 802,400 | +1.80(+3.13%) |
Mar 28, 2006 | 58.30 | 58.65 | 57.21 | 57.47 | 516,200 | -0.82(-1.41%) |
Mar 27, 2006 | 58.18 | 58.68 | 58.04 | 58.29 | 746,200 | +0.11(+0.19%) |
Mar 24, 2006 | 56.55 | 58.82 | 56.55 | 58.18 | 1,061,200 | +2.18(+3.89%) |
Mar 23, 2006 | 56.70 | 56.70 | 55.39 | 56.00 | 789,300 | -0.82(-1.44%) |
Mar 22, 2006 | 55.80 | 57.02 | 55.77 | 56.82 | 715,200 | +0.46(+0.82%) |
Mar 21, 2006 | 56.95 | 57.37 | 56.14 | 56.36 | 729,200 | -0.36(-0.63%) |
Mar 20, 2006 | 55.90 | 56.95 | 55.60 | 56.72 | 949,200 | +0.97(+1.74%) |
Mar 17, 2006 | 55.92 | 56.00 | 55.34 | 55.75 | 928,900 | -0.07(-0.13%) |
Mar 16, 2006 | 55.80 | 56.84 | 55.10 | 55.82 | 1,178,300 | +0.73(+1.33%) |
Mar 15, 2006 | 53.90 | 55.49 | 53.69 | 55.09 | 729,800 | +1.30(+2.42%) |
Mar 14, 2006 | 53.48 | 54.00 | 53.05 | 53.79 | 909,100 | +0.31(+0.58%) |
Mar 13, 2006 | 53.98 | 54.66 | 53.40 | 53.48 | 892,500 | -0.08(-0.15%) |
Mar 10, 2006 | 53.25 | 53.73 | 52.66 | 53.56 | 665,100 | +0.70(+1.32%) |
Mar 09, 2006 | 52.60 | 53.41 | 52.48 | 52.86 | 730,900 | +0.55(+1.05%) |
Mar 08, 2006 | 53.00 | 53.00 | 52.31 | 52.31 | 610,100 | -0.84(-1.58%) |
Mar 07, 2006 | 53.07 | 53.25 | 52.57 | 53.15 | 643,100 | -0.08(-0.15%) |
Mar 06, 2006 | 54.19 | 54.19 | 52.91 | 53.23 | 314,500 | -0.96(-1.77%) |
Mar 03, 2006 | 53.90 | 54.43 | 53.43 | 54.19 | 838,500 | -0.08(-0.15%) |
Mar 02, 2006 | 54.25 | 54.99 | 54.06 | 54.27 | 834,400 | +0.65(+1.21%) |
Mar 01, 2006 | 53.10 | 53.78 | 52.92 | 53.62 | 693,900 | +0.58(+1.09%) |
Feb 28, 2006 | 53.95 | 53.51 | 52.89 | 53.04 | 784,900 | -0.91(-1.69%) |
Feb 27, 2006 | 54.30 | 54.48 | 53.84 | 53.95 | 915,900 | -0.69(-1.26%) |
Feb 24, 2006 | 55.25 | 55.26 | 54.51 | 54.64 | 794,500 | -0.30(-0.55%) |
Feb 23, 2006 | 55.30 | 55.44 | 54.65 | 54.94 | 782,200 | -0.36(-0.65%) |
Feb 22, 2006 | 55.21 | 55.79 | 55.18 | 55.30 | 722,300 | +0.14(+0.25%) |
Feb 21, 2006 | 56.30 | 56.30 | 54.97 | 55.16 | 1,340,200 | -1.21(-2.15%) |
Feb 17, 2006 | 56.05 | 56.75 | 55.71 | 56.37 | 594,000 | +0.35(+0.62%) |
Feb 16, 2006 | 54.61 | 56.04 | 54.61 | 56.02 | 989,600 | +1.41(+2.58%) |
Feb 15, 2006 | 53.63 | 54.90 | 53.20 | 54.61 | 864,200 | +1.01(+1.88%) |
Feb 14, 2006 | 53.22 | 53.94 | 52.60 | 53.60 | 598,300 | +0.18(+0.34%) |
Feb 13, 2006 | 53.50 | 53.95 | 53.01 | 53.42 | 815,200 | -0.28(-0.52%) |
Feb 10, 2006 | 52.60 | 53.78 | 52.48 | 53.70 | 1,277,700 | +1.64(+3.15%) |
Feb 09, 2006 | 52.00 | 53.29 | 51.91 | 52.06 | 1,067,500 | +0.47(+0.91%) |
Feb 08, 2006 | 50.14 | 51.77 | 50.03 | 51.59 | 1,146,600 | +1.52(+3.04%) |
Feb 07, 2006 | 51.14 | 51.22 | 50.00 | 50.07 | 969,800 | -1.32(-2.57%) |
Feb 06, 2006 | 50.25 | 51.40 | 49.91 | 51.39 | 822,700 | +1.04(+2.07%) |
Feb 03, 2006 | 49.93 | 50.92 | 49.83 | 50.35 | 802,900 | +0.43(+0.86%) |
Feb 02, 2006 | 51.02 | 51.21 | 49.71 | 49.92 | 1,067,800 | -1.38(-2.69%) |
Feb 01, 2006 | 50.25 | 51.91 | 50.20 | 51.30 | 1,451,400 | +1.35(+2.70%) |
Jan 31, 2006 | 50.85 | 50.91 | 49.58 | 49.95 | 926,600 | -0.80(-1.58%) |
Jan 30, 2006 | 49.93 | 51.31 | 49.93 | 50.75 | 1,009,500 | +0.95(+1.91%) |
Jan 27, 2006 | 49.51 | 50.38 | 49.22 | 49.80 | 1,143,700 | +0.54(+1.10%) |
Jan 26, 2006 | 50.35 | 50.40 | 49.01 | 49.26 | 1,704,500 | -0.95(-1.89%) |
Jan 25, 2006 | 50.60 | 50.60 | 49.64 | 50.21 | 737,600 | +0.16(+0.32%) |
Jan 24, 2006 | 49.78 | 50.32 | 49.62 | 50.05 | 819,600 | +0.55(+1.11%) |
Jan 23, 2006 | 50.08 | 50.54 | 49.39 | 49.50 | 1,032,400 | -0.58(-1.16%) |
Jan 20, 2006 | 50.24 | 50.80 | 49.69 | 50.08 | 1,040,400 | -0.16(-0.32%) |
Jan 19, 2006 | 49.35 | 50.56 | 49.29 | 50.24 | 2,409,500 | +0.98(+1.99%) |
Jan 18, 2006 | 50.60 | 51.36 | 48.80 | 49.26 | 1,925,900 | -1.45(-2.86%) |
Jan 17, 2006 | 53.00 | 53.01 | 49.58 | 50.71 | 2,479,400 | -2.15(-4.07%) |
Jan 13, 2006 | 53.00 | 53.35 | 52.81 | 52.86 | 540,000 | -0.16(-0.30%) |
Jan 12, 2006 | 53.67 | 53.70 | 52.61 | 53.02 | 782,700 | -0.53(-0.99%) |
Jan 11, 2006 | 54.46 | 54.46 | 52.91 | 53.55 | 632,300 | -0.79(-1.45%) |
Jan 10, 2006 | 54.22 | 54.51 | 53.71 | 54.34 | 339,300 | -0.03(-0.06%) |
Jan 09, 2006 | 54.28 | 54.60 | 53.79 | 54.37 | 385,500 | +0.16(+0.30%) |
Jan 06, 2006 | 53.60 | 54.70 | 53.53 | 54.21 | 690,700 | +1.19(+2.24%) |
Jan 05, 2006 | 52.92 | 53.85 | 52.59 | 53.02 | 515,000 | +0.00(+0.00%) |
Jan 04, 2006 | 52.15 | 53.11 | 52.15 | 53.02 | 629,700 | +0.12(+0.23%) |