Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 71.82 | 72.22 | 71.37 | 71.97 | 495,529 | +0.26(+0.36%) |
Feb 27, 2007 | 71.97 | 72.28 | 71.11 | 71.71 | 593,150 | -1.12(-1.54%) |
Feb 26, 2007 | 73.77 | 73.91 | 72.69 | 72.83 | 383,814 | -0.43(-0.59%) |
Feb 23, 2007 | 73.83 | 73.85 | 73.09 | 73.25 | 319,866 | -0.73(-0.98%) |
Feb 22, 2007 | 74.06 | 74.23 | 73.18 | 73.98 | 847,396 | +0.35(+0.47%) |
Feb 21, 2007 | 73.05 | 73.68 | 72.99 | 73.63 | 609,218 | +0.45(+0.62%) |
Feb 20, 2007 | 72.42 | 73.37 | 72.42 | 73.18 | 524,964 | +0.42(+0.58%) |
Feb 16, 2007 | 72.47 | 73.01 | 72.47 | 72.76 | 465,149 | +0.29(+0.40%) |
Feb 15, 2007 | 71.60 | 72.68 | 71.60 | 72.47 | 943,532 | +0.81(+1.13%) |
Feb 14, 2007 | 71.04 | 71.84 | 71.03 | 71.66 | 539,850 | +0.63(+0.89%) |
Feb 13, 2007 | 70.71 | 71.08 | 70.26 | 71.03 | 508,023 | +0.33(+0.46%) |
Feb 12, 2007 | 70.51 | 70.71 | 70.34 | 70.71 | 495,971 | +0.27(+0.39%) |
Feb 09, 2007 | 70.53 | 70.86 | 70.28 | 70.43 | 455,698 | +0.05(+0.07%) |
Feb 08, 2007 | 70.51 | 70.72 | 69.97 | 70.38 | 571,547 | -0.24(-0.34%) |
Feb 07, 2007 | 70.74 | 70.74 | 70.05 | 70.62 | 353,757 | +0.15(+0.21%) |
Feb 06, 2007 | 70.36 | 70.77 | 70.11 | 70.47 | 671,868 | +0.48(+0.69%) |
Feb 05, 2007 | 69.41 | 70.00 | 69.02 | 69.99 | 627,176 | +0.43(+0.62%) |
Feb 02, 2007 | 69.66 | 69.79 | 69.38 | 69.56 | 760,982 | +0.09(+0.13%) |
Feb 01, 2007 | 69.34 | 69.77 | 69.01 | 69.47 | 1,285,137 | +0.15(+0.21%) |
Jan 31, 2007 | 70.91 | 71.18 | 68.30 | 69.32 | 1,268,124 | -0.66(-0.94%) |
Jan 30, 2007 | 69.25 | 70.25 | 68.73 | 69.98 | 2,022,625 | -1.06(-1.49%) |
Jan 29, 2007 | 71.10 | 72.03 | 70.94 | 71.04 | 455,833 | -0.10(-0.14%) |
Jan 26, 2007 | 71.47 | 71.79 | 70.77 | 71.14 | 695,227 | -0.19(-0.26%) |
Jan 25, 2007 | 71.73 | 71.92 | 71.14 | 71.32 | 467,040 | -0.33(-0.47%) |
Jan 24, 2007 | 71.83 | 72.06 | 71.43 | 71.66 | 253,165 | +0.01(+0.02%) |
Jan 23, 2007 | 70.72 | 72.21 | 70.72 | 71.64 | 515,378 | +0.91(+1.29%) |
Jan 22, 2007 | 71.21 | 71.22 | 69.69 | 70.73 | 885,067 | -0.49(-0.69%) |
Jan 19, 2007 | 72.32 | 72.95 | 70.93 | 71.22 | 896,814 | -1.04(-1.43%) |
Jan 18, 2007 | 72.87 | 72.87 | 72.09 | 72.25 | 528,070 | -0.43(-0.59%) |
Jan 17, 2007 | 72.66 | 73.13 | 72.52 | 72.68 | 228,051 | -0.38(-0.52%) |
Jan 16, 2007 | 73.65 | 73.81 | 72.99 | 73.06 | 445,436 | -0.41(-0.55%) |
Jan 12, 2007 | 72.97 | 73.53 | 72.73 | 73.47 | 1,178,199 | +0.51(+0.70%) |
Jan 11, 2007 | 72.36 | 73.28 | 72.28 | 72.96 | 697,522 | +0.93(+1.30%) |
Jan 10, 2007 | 71.90 | 72.20 | 71.31 | 72.03 | 625,285 | +0.13(+0.19%) |
Jan 09, 2007 | 72.03 | 72.21 | 71.67 | 71.89 | 401,959 | -0.14(-0.20%) |
Jan 08, 2007 | 72.30 | 72.50 | 71.56 | 72.03 | 1,004,966 | -0.27(-0.37%) |
Jan 05, 2007 | 72.91 | 73.03 | 72.16 | 72.30 | 333,908 | -0.96(-1.31%) |
Jan 04, 2007 | 73.55 | 73.56 | 72.77 | 73.26 | 493,504 | -0.24(-0.33%) |
Jan 03, 2007 | 72.67 | 73.75 | 72.67 | 73.51 | 694,686 | +0.84(+1.16%) |
Dec 29, 2006 | 73.22 | 73.22 | 72.57 | 72.66 | 162,566 | -0.56(-0.76%) |
Dec 28, 2006 | 73.25 | 73.38 | 73.06 | 73.22 | 478,652 | -0.04(-0.05%) |
Dec 27, 2006 | 73.09 | 73.50 | 72.96 | 73.25 | 241,283 | +0.16(+0.22%) |
Dec 26, 2006 | 73.26 | 73.31 | 72.79 | 73.09 | 180,524 | -0.36(-0.48%) |
Dec 22, 2006 | 73.61 | 73.64 | 73.18 | 73.45 | 250,600 | +0.02(+0.03%) |
Dec 21, 2006 | 73.34 | 73.99 | 73.20 | 73.43 | 454,213 | +0.10(+0.13%) |
Dec 20, 2006 | 73.26 | 73.96 | 73.26 | 73.33 | 539,952 | +0.07(+0.09%) |
Dec 19, 2006 | 72.61 | 73.34 | 72.46 | 73.26 | 573,707 | +0.72(+0.99%) |
Dec 18, 2006 | 72.43 | 72.93 | 72.31 | 72.54 | 364,018 | +0.01(+0.01%) |
Dec 15, 2006 | 73.07 | 73.62 | 72.42 | 72.54 | 1,115,819 | -0.68(-0.93%) |
Dec 14, 2006 | 73.21 | 73.46 | 72.97 | 73.22 | 472,576 | +0.11(+0.15%) |
Dec 13, 2006 | 74.06 | 74.16 | 72.85 | 73.11 | 628,256 | -0.92(-1.24%) |
Dec 12, 2006 | 73.78 | 74.51 | 73.78 | 74.03 | 451,242 | +0.07(+0.09%) |
Dec 11, 2006 | 73.77 | 73.97 | 73.65 | 73.96 | 308,119 | +0.19(+0.25%) |
Dec 08, 2006 | 73.67 | 74.05 | 73.58 | 73.77 | 196,051 | +0.19(+0.26%) |
Dec 07, 2006 | 73.78 | 74.03 | 73.44 | 73.58 | 416,542 | -0.05(-0.07%) |
Dec 06, 2006 | 73.57 | 73.97 | 73.33 | 73.63 | 361,588 | -0.25(-0.34%) |
Dec 05, 2006 | 73.80 | 74.13 | 73.49 | 73.88 | 742,079 | +0.36(+0.48%) |
Dec 04, 2006 | 72.91 | 73.75 | 72.87 | 73.53 | 370,094 | +0.61(+0.84%) |
Dec 01, 2006 | 72.51 | 73.03 | 72.37 | 72.91 | 554,669 | +0.03(+0.04%) |
Nov 30, 2006 | 73.23 | 73.52 | 72.60 | 72.88 | 540,492 | -0.44(-0.61%) |
Nov 29, 2006 | 72.87 | 73.43 | 72.62 | 73.33 | 835,784 | +0.81(+1.12%) |
Nov 28, 2006 | 72.60 | 72.97 | 72.42 | 72.51 | 458,533 | -0.13(-0.17%) |
Nov 27, 2006 | 74.00 | 74.11 | 72.57 | 72.64 | 568,576 | -1.54(-2.08%) |
Nov 24, 2006 | 73.87 | 74.23 | 73.83 | 74.18 | 113,418 | +0.04(+0.06%) |
Nov 22, 2006 | 74.14 | 74.53 | 73.75 | 74.14 | 383,461 | -0.08(-0.11%) |
Nov 21, 2006 | 74.72 | 74.98 | 74.00 | 74.22 | 694,686 | -0.67(-0.89%) |
Nov 20, 2006 | 75.51 | 75.63 | 74.68 | 74.88 | 541,437 | -0.33(-0.43%) |
Nov 17, 2006 | 75.92 | 76.08 | 75.01 | 75.21 | 433,824 | -0.71(-0.94%) |
Nov 16, 2006 | 75.63 | 76.23 | 75.20 | 75.92 | 526,314 | +0.81(+1.08%) |
Nov 15, 2006 | 75.59 | 75.87 | 74.91 | 75.11 | 337,149 | -0.70(-0.93%) |
Nov 14, 2006 | 75.63 | 75.82 | 74.68 | 75.81 | 508,086 | +0.22(+0.29%) |
Nov 13, 2006 | 75.54 | 76.17 | 75.32 | 75.59 | 576,272 | +0.45(+0.60%) |
Nov 10, 2006 | 75.04 | 75.17 | 74.75 | 75.14 | 623,935 | +0.33(+0.45%) |
Nov 09, 2006 | 75.12 | 75.25 | 74.63 | 74.80 | 637,032 | +0.05(+0.07%) |
Nov 08, 2006 | 74.37 | 74.87 | 74.25 | 74.75 | 386,027 | -0.04(-0.05%) |
Nov 07, 2006 | 74.54 | 74.86 | 74.34 | 74.79 | 301,233 | +0.43(+0.58%) |
Nov 06, 2006 | 73.80 | 74.43 | 73.71 | 74.36 | 680,239 | +0.81(+1.11%) |
Nov 03, 2006 | 73.60 | 73.91 | 73.17 | 73.54 | 436,525 | +0.06(+0.08%) |
Nov 02, 2006 | 72.94 | 73.61 | 72.52 | 73.48 | 566,686 | +0.49(+0.67%) |
Nov 01, 2006 | 73.62 | 73.81 | 72.84 | 73.00 | 436,930 | -0.46(-0.63%) |
Oct 31, 2006 | 73.95 | 73.95 | 73.31 | 73.45 | 601,116 | -0.16(-0.22%) |
Oct 30, 2006 | 73.37 | 73.76 | 73.24 | 73.62 | 591,395 | +0.07(+0.09%) |
Oct 27, 2006 | 74.82 | 75.05 | 73.37 | 73.55 | 557,369 | -1.56(-2.08%) |
Oct 26, 2006 | 74.37 | 75.20 | 74.06 | 75.11 | 794,738 | +0.81(+1.09%) |
Oct 25, 2006 | 75.23 | 75.25 | 73.91 | 74.31 | 688,070 | -0.64(-0.86%) |
Oct 24, 2006 | 74.52 | 75.33 | 74.05 | 74.95 | 910,046 | +0.51(+0.69%) |
Oct 23, 2006 | 74.01 | 74.46 | 73.60 | 74.44 | 847,936 | +0.36(+0.48%) |
Oct 20, 2006 | 73.74 | 74.23 | 73.14 | 74.08 | 799,598 | +0.33(+0.45%) |
Oct 19, 2006 | 74.71 | 74.74 | 73.63 | 73.75 | 359,562 | -0.81(-1.08%) |
Oct 18, 2006 | 74.80 | 75.14 | 74.40 | 74.56 | 333,638 | +0.25(+0.34%) |
Oct 17, 2006 | 73.76 | 74.48 | 73.76 | 74.31 | 364,693 | -0.01(-0.02%) |
Oct 16, 2006 | 74.54 | 74.61 | 74.11 | 74.32 | 362,803 | -0.08(-0.11%) |
Oct 13, 2006 | 73.40 | 74.66 | 73.00 | 74.40 | 562,500 | +1.19(+1.63%) |
Oct 12, 2006 | 73.12 | 73.65 | 72.72 | 73.21 | 294,617 | +0.07(+0.10%) |
Oct 11, 2006 | 72.80 | 73.20 | 71.88 | 73.14 | 633,252 | -0.41(-0.56%) |
Oct 10, 2006 | 73.54 | 74.17 | 73.17 | 73.55 | 378,465 | -0.13(-0.18%) |
Oct 09, 2006 | 73.41 | 73.77 | 73.13 | 73.68 | 121,249 | +0.46(+0.63%) |
Oct 06, 2006 | 73.47 | 73.65 | 72.76 | 73.23 | 386,837 | -0.29(-0.39%) |
Oct 05, 2006 | 73.62 | 74.75 | 73.47 | 73.51 | 441,926 | -0.27(-0.37%) |
Oct 04, 2006 | 73.71 | 73.88 | 73.00 | 73.79 | 541,707 | -0.10(-0.14%) |
Oct 03, 2006 | 71.78 | 74.17 | 71.78 | 73.89 | 791,227 | +2.11(+2.94%) |
Oct 02, 2006 | 72.24 | 72.30 | 71.59 | 71.78 | 419,107 | -0.45(-0.63%) |
Sep 29, 2006 | 73.32 | 73.34 | 72.22 | 72.23 | 308,929 | -0.81(-1.12%) |
Sep 28, 2006 | 72.54 | 73.11 | 72.28 | 73.05 | 433,554 | +0.51(+0.70%) |
Sep 27, 2006 | 73.10 | 73.51 | 72.43 | 72.54 | 388,592 | -0.74(-1.01%) |
Sep 26, 2006 | 72.48 | 73.28 | 72.14 | 73.28 | 452,187 | +0.86(+1.19%) |
Sep 25, 2006 | 72.10 | 73.02 | 71.91 | 72.42 | 716,425 | +0.60(+0.84%) |
Sep 22, 2006 | 72.17 | 72.22 | 71.27 | 71.82 | 248,845 | -0.34(-0.47%) |
Sep 21, 2006 | 72.80 | 72.93 | 72.16 | 72.16 | 246,279 | -0.50(-0.68%) |
Sep 20, 2006 | 72.56 | 72.79 | 72.03 | 72.66 | 517,943 | +0.61(+0.85%) |
Sep 19, 2006 | 72.66 | 72.74 | 71.58 | 72.04 | 325,132 | -0.76(-1.05%) |
Sep 18, 2006 | 72.88 | 73.17 | 72.26 | 72.80 | 385,622 | -0.37(-0.51%) |
Sep 15, 2006 | 73.97 | 73.97 | 72.93 | 73.17 | 500,390 | -0.06(-0.08%) |
Sep 14, 2006 | 73.60 | 73.76 | 72.58 | 73.23 | 396,153 | -0.56(-0.75%) |
Sep 13, 2006 | 73.17 | 73.84 | 72.88 | 73.79 | 753,421 | +0.67(+0.92%) |
Sep 12, 2006 | 72.50 | 73.14 | 72.26 | 73.11 | 917,607 | +1.25(+1.74%) |
Sep 11, 2006 | 70.11 | 72.55 | 70.11 | 71.86 | 1,093,136 | +1.67(+2.38%) |
Sep 08, 2006 | 69.21 | 70.37 | 68.96 | 70.19 | 248,575 | +1.08(+1.56%) |
Sep 07, 2006 | 68.96 | 69.49 | 68.61 | 69.11 | 289,351 | +0.15(+0.21%) |
Sep 06, 2006 | 68.95 | 69.21 | 68.75 | 68.96 | 289,891 | -0.66(-0.95%) |
Sep 05, 2006 | 70.20 | 70.63 | 69.40 | 69.62 | 327,157 | -0.39(-0.56%) |
Sep 01, 2006 | 70.36 | 70.39 | 69.85 | 70.01 | 351,866 | +0.41(+0.59%) |
Aug 31, 2006 | 69.03 | 69.77 | 68.69 | 69.60 | 640,138 | +0.94(+1.37%) |
Aug 30, 2006 | 68.66 | 69.27 | 68.40 | 68.66 | 485,268 | +0.19(+0.28%) |
Aug 29, 2006 | 67.92 | 68.70 | 67.52 | 68.47 | 541,437 | +0.80(+1.18%) |
Aug 28, 2006 | 66.71 | 67.93 | 66.69 | 67.67 | 332,018 | +0.96(+1.44%) |
Aug 25, 2006 | 67.66 | 67.84 | 66.08 | 66.71 | 1,782,692 | -1.24(-1.83%) |
Aug 24, 2006 | 68.80 | 69.03 | 67.89 | 67.95 | 598,416 | -0.84(-1.22%) |
Aug 23, 2006 | 69.69 | 69.77 | 68.52 | 68.79 | 652,290 | -0.66(-0.95%) |
Aug 22, 2006 | 70.25 | 70.28 | 69.45 | 69.45 | 301,368 | -0.80(-1.14%) |
Aug 21, 2006 | 70.36 | 70.45 | 69.88 | 70.25 | 260,862 | -0.12(-0.17%) |
Aug 18, 2006 | 70.80 | 70.88 | 70.18 | 70.37 | 737,488 | -0.56(-0.78%) |
Aug 17, 2006 | 69.83 | 70.98 | 69.64 | 70.92 | 682,940 | +1.09(+1.56%) |
Aug 16, 2006 | 69.53 | 70.04 | 69.45 | 69.83 | 550,213 | +0.49(+0.70%) |
Aug 15, 2006 | 69.47 | 69.62 | 69.11 | 69.34 | 533,606 | +0.39(+0.56%) |
Aug 14, 2006 | 68.43 | 69.48 | 68.32 | 68.96 | 482,837 | +1.01(+1.48%) |
Aug 11, 2006 | 67.69 | 68.11 | 67.66 | 67.95 | 342,820 | +0.08(+0.12%) |
Aug 10, 2006 | 67.84 | 67.99 | 67.54 | 67.87 | 507,276 | -0.08(-0.12%) |
Aug 09, 2006 | 68.14 | 68.24 | 67.86 | 67.95 | 457,993 | -0.07(-0.10%) |
Aug 08, 2006 | 68.36 | 68.46 | 67.69 | 68.02 | 373,740 | -0.01(-0.01%) |
Aug 07, 2006 | 68.37 | 68.63 | 67.84 | 68.03 | 315,680 | -0.53(-0.77%) |
Aug 04, 2006 | 68.58 | 69.15 | 68.27 | 68.55 | 419,917 | +0.47(+0.69%) |
Aug 03, 2006 | 68.25 | 68.37 | 67.74 | 68.09 | 442,331 | -0.07(-0.10%) |
Aug 02, 2006 | 68.98 | 68.98 | 67.85 | 68.15 | 745,320 | -0.83(-1.20%) |
Aug 01, 2006 | 70.03 | 70.03 | 68.80 | 68.98 | 769,894 | -1.09(-1.55%) |
Jul 31, 2006 | 70.36 | 70.68 | 69.94 | 70.07 | 564,661 | -0.47(-0.67%) |
Jul 28, 2006 | 69.90 | 70.89 | 69.88 | 70.54 | 373,740 | +1.01(+1.46%) |
Jul 27, 2006 | 70.76 | 70.76 | 68.90 | 69.53 | 938,401 | -0.93(-1.32%) |
Jul 26, 2006 | 69.31 | 70.75 | 69.17 | 70.46 | 1,570,303 | +1.65(+2.40%) |
Jul 25, 2006 | 67.40 | 69.06 | 66.37 | 68.81 | 2,042,069 | +1.32(+1.95%) |
Jul 24, 2006 | 66.11 | 67.88 | 66.40 | 67.49 | 604,087 | +1.39(+2.11%) |
Jul 21, 2006 | 65.89 | 66.77 | 65.34 | 66.10 | 632,171 | -0.08(-0.12%) |
Jul 20, 2006 | 65.47 | 66.73 | 65.47 | 66.18 | 735,463 | +0.97(+1.49%) |
Jul 19, 2006 | 64.60 | 65.60 | 64.21 | 65.21 | 390,617 | +0.61(+0.94%) |
Jul 18, 2006 | 65.69 | 65.69 | 64.21 | 64.60 | 540,762 | -0.68(-1.04%) |
Jul 17, 2006 | 66.18 | 66.23 | 65.29 | 65.29 | 304,069 | -0.75(-1.13%) |
Jul 14, 2006 | 66.11 | 66.39 | 65.67 | 66.03 | 310,415 | -0.26(-0.39%) |
Jul 13, 2006 | 66.83 | 66.83 | 66.11 | 66.29 | 267,883 | -0.53(-0.80%) |
Jul 12, 2006 | 66.45 | 67.09 | 66.45 | 66.83 | 380,221 | +0.24(+0.37%) |
Jul 11, 2006 | 66.48 | 66.66 | 66.12 | 66.58 | 340,524 | -0.02(-0.03%) |
Jul 10, 2006 | 66.67 | 68.11 | 65.76 | 66.60 | 538,466 | +1.14(+1.74%) |
Jul 07, 2006 | 65.13 | 65.69 | 65.06 | 65.46 | 323,242 | +0.04(+0.06%) |
Jul 06, 2006 | 64.46 | 65.97 | 64.46 | 65.43 | 532,255 | +1.09(+1.69%) |
Jul 05, 2006 | 64.99 | 64.99 | 64.06 | 64.34 | 551,698 | -0.65(-1.00%) |
Jul 03, 2006 | 65.52 | 65.52 | 64.69 | 64.99 | 277,874 | +0.87(+1.36%) |
Jun 30, 2006 | 64.66 | 64.66 | 63.77 | 64.12 | 496,339 | -0.39(-0.61%) |
Jun 29, 2006 | 64.18 | 64.57 | 63.85 | 64.51 | 294,887 | +0.70(+1.09%) |
Jun 28, 2006 | 64.32 | 64.32 | 63.61 | 63.81 | 449,892 | -0.44(-0.68%) |
Jun 27, 2006 | 64.60 | 65.05 | 64.00 | 64.25 | 278,819 | -0.35(-0.54%) |
Jun 26, 2006 | 63.55 | 64.60 | 63.55 | 64.60 | 407,900 | +1.00(+1.57%) |
Jun 23, 2006 | 63.80 | 64.02 | 63.42 | 63.60 | 314,330 | -0.36(-0.56%) |
Jun 22, 2006 | 64.51 | 64.91 | 63.71 | 63.95 | 315,275 | -0.90(-1.38%) |
Jun 21, 2006 | 64.66 | 65.08 | 64.32 | 64.85 | 272,743 | +0.59(+0.91%) |
Jun 20, 2006 | 64.37 | 64.55 | 64.10 | 64.26 | 338,364 | -0.18(-0.28%) |
Jun 19, 2006 | 64.97 | 64.97 | 64.23 | 64.44 | 416,407 | -0.31(-0.48%) |
Jun 16, 2006 | 64.43 | 64.88 | 64.32 | 64.75 | 399,529 | +0.06(+0.09%) |
Jun 15, 2006 | 64.12 | 64.79 | 63.80 | 64.69 | 956,224 | +0.76(+1.18%) |
Jun 14, 2006 | 65.11 | 65.11 | 63.83 | 63.94 | 829,978 | -1.06(-1.63%) |
Jun 13, 2006 | 65.81 | 65.99 | 64.99 | 65.00 | 385,892 | -0.81(-1.24%) |
Jun 12, 2006 | 66.66 | 66.66 | 65.77 | 65.81 | 504,036 | -0.70(-1.06%) |
Jun 09, 2006 | 67.09 | 67.36 | 66.45 | 66.52 | 649,184 | -0.59(-0.87%) |
Jun 08, 2006 | 66.26 | 67.22 | 66.11 | 67.10 | 449,487 | +0.76(+1.15%) |
Jun 07, 2006 | 66.48 | 66.54 | 66.01 | 66.34 | 437,335 | +0.04(+0.07%) |
Jun 06, 2006 | 65.94 | 66.43 | 65.13 | 66.29 | 296,507 | +0.61(+0.94%) |
Jun 05, 2006 | 66.94 | 67.06 | 65.59 | 65.68 | 225,486 | -1.45(-2.16%) |
Jun 02, 2006 | 67.39 | 67.80 | 67.06 | 67.13 | 253,300 | -0.14(-0.21%) |
Jun 01, 2006 | 66.18 | 67.38 | 65.94 | 67.27 | 449,757 | +1.10(+1.66%) |
May 31, 2006 | 65.40 | 66.17 | 65.12 | 66.17 | 306,634 | +1.04(+1.59%) |
May 30, 2006 | 65.83 | 66.17 | 65.00 | 65.14 | 304,879 | -1.02(-1.54%) |
May 26, 2006 | 66.19 | 66.42 | 65.85 | 66.16 | 241,148 | +0.04(+0.07%) |
May 25, 2006 | 66.46 | 66.77 | 65.81 | 66.12 | 323,512 | +0.04(+0.07%) |
May 24, 2006 | 67.17 | 67.17 | 65.37 | 66.07 | 888,713 | -1.18(-1.76%) |
May 23, 2006 | 67.58 | 68.14 | 67.26 | 67.26 | 407,225 | -0.14(-0.21%) |
May 22, 2006 | 67.24 | 67.77 | 67.19 | 67.40 | 798,788 | -0.03(-0.04%) |
May 19, 2006 | 67.74 | 67.80 | 67.01 | 67.43 | 480,002 | -0.04(-0.07%) |
May 18, 2006 | 67.85 | 67.94 | 67.27 | 67.47 | 477,571 | -0.23(-0.34%) |
May 17, 2006 | 68.11 | 68.39 | 67.21 | 67.70 | 527,530 | -0.41(-0.60%) |
May 16, 2006 | 68.21 | 68.37 | 67.84 | 68.11 | 934,080 | -0.14(-0.21%) |
May 15, 2006 | 67.51 | 68.43 | 67.40 | 68.25 | 370,499 | +0.22(+0.33%) |
May 12, 2006 | 68.20 | 68.66 | 67.92 | 68.03 | 485,403 | -0.22(-0.33%) |
May 11, 2006 | 69.11 | 69.47 | 68.14 | 68.25 | 416,812 | -0.85(-1.23%) |
May 10, 2006 | 68.54 | 69.54 | 68.54 | 69.10 | 700,897 | +0.37(+0.54%) |
May 09, 2006 | 68.51 | 68.90 | 68.51 | 68.73 | 566,281 | +0.09(+0.13%) |
May 08, 2006 | 67.92 | 68.98 | 67.92 | 68.64 | 610,973 | +0.50(+0.73%) |
May 05, 2006 | 67.43 | 68.24 | 67.01 | 68.14 | 682,264 | +0.90(+1.34%) |
May 04, 2006 | 66.43 | 67.36 | 66.25 | 67.24 | 552,914 | +1.14(+1.73%) |
May 03, 2006 | 67.21 | 67.88 | 65.83 | 66.10 | 886,687 | -1.11(-1.65%) |
May 02, 2006 | 67.04 | 67.23 | 66.61 | 67.21 | 578,973 | +0.33(+0.50%) |
May 01, 2006 | 67.47 | 67.79 | 66.58 | 66.88 | 826,873 | -0.52(-0.77%) |
Apr 28, 2006 | 67.77 | 67.99 | 66.79 | 67.40 | 960,814 | +1.42(+2.16%) |
Apr 27, 2006 | 66.29 | 66.60 | 65.70 | 65.97 | 677,809 | -0.70(-1.04%) |
Apr 26, 2006 | 66.66 | 67.03 | 66.43 | 66.67 | 1,635,923 | +0.01(+0.02%) |
Apr 25, 2006 | 65.92 | 67.62 | 64.43 | 66.66 | 2,869,617 | -2.88(-4.14%) |
Apr 24, 2006 | 69.25 | 69.61 | 68.61 | 69.54 | 866,029 | +0.74(+1.08%) |
Apr 21, 2006 | 69.26 | 69.49 | 68.17 | 68.80 | 422,348 | -0.28(-0.41%) |
Apr 20, 2006 | 69.03 | 69.11 | 68.59 | 69.08 | 526,854 | +0.01(+0.01%) |
Apr 19, 2006 | 67.89 | 69.09 | 67.89 | 69.07 | 1,011,312 | +1.11(+1.63%) |
Apr 18, 2006 | 67.60 | 69.07 | 67.60 | 67.96 | 1,359,264 | +0.55(+0.81%) |
Apr 17, 2006 | 67.54 | 68.01 | 67.12 | 67.41 | 145,688 | -0.13(-0.20%) |
Apr 13, 2006 | 67.56 | 67.69 | 66.81 | 67.54 | 485,538 | -0.01(-0.02%) |
Apr 12, 2006 | 67.84 | 68.63 | 67.26 | 67.56 | 465,690 | -0.38(-0.56%) |
Apr 11, 2006 | 68.85 | 69.06 | 67.65 | 67.94 | 408,440 | -0.76(-1.11%) |
Apr 10, 2006 | 68.98 | 69.31 | 68.57 | 68.70 | 349,571 | -0.28(-0.41%) |
Apr 07, 2006 | 69.58 | 69.71 | 68.55 | 68.98 | 354,027 | -0.41(-0.60%) |
Apr 06, 2006 | 69.66 | 69.84 | 69.10 | 69.40 | 246,549 | -0.27(-0.38%) |
Apr 05, 2006 | 69.41 | 70.15 | 69.39 | 69.66 | 305,419 | +0.21(+0.31%) |
Apr 04, 2006 | 69.61 | 69.88 | 68.97 | 69.45 | 469,740 | -0.02(-0.03%) |
Apr 03, 2006 | 69.34 | 70.09 | 68.74 | 69.47 | 616,779 | +0.32(+0.46%) |
Mar 31, 2006 | 68.25 | 69.30 | 68.25 | 69.15 | 616,509 | +0.69(+1.01%) |
Mar 30, 2006 | 68.51 | 68.69 | 68.20 | 68.46 | 384,947 | -0.15(-0.22%) |
Mar 29, 2006 | 67.12 | 68.91 | 67.12 | 68.61 | 654,450 | +0.81(+1.19%) |
Mar 28, 2006 | 67.66 | 68.55 | 67.58 | 67.80 | 731,007 | +0.03(+0.04%) |
Mar 27, 2006 | 68.30 | 68.71 | 67.11 | 67.77 | 1,391,399 | -0.52(-0.76%) |
Mar 24, 2006 | 68.76 | 68.76 | 68.15 | 68.29 | 605,842 | -0.47(-0.68%) |
Mar 23, 2006 | 70.17 | 70.17 | 68.29 | 68.76 | 940,156 | -1.60(-2.27%) |
Mar 22, 2006 | 70.60 | 70.95 | 69.97 | 70.36 | 541,707 | -0.16(-0.22%) |
Mar 21, 2006 | 70.95 | 71.34 | 70.28 | 70.51 | 515,918 | -0.49(-0.69%) |
Mar 20, 2006 | 70.43 | 71.24 | 70.43 | 71.00 | 305,149 | -0.13(-0.18%) |
Mar 17, 2006 | 71.17 | 71.32 | 70.84 | 71.13 | 762,872 | -0.21(-0.30%) |
Mar 16, 2006 | 71.51 | 71.62 | 70.94 | 71.34 | 398,719 | +0.04(+0.05%) |
Mar 15, 2006 | 71.73 | 71.73 | 70.53 | 71.31 | 632,711 | -0.24(-0.34%) |
Mar 14, 2006 | 71.47 | 71.69 | 71.10 | 71.55 | 396,963 | +0.19(+0.26%) |
Mar 13, 2006 | 71.51 | 71.98 | 71.26 | 71.37 | 269,638 | -0.07(-0.09%) |
Mar 10, 2006 | 71.48 | 71.98 | 70.37 | 71.43 | 333,098 | -0.16(-0.22%) |
Mar 09, 2006 | 71.68 | 72.72 | 71.43 | 71.59 | 363,073 | +0.08(+0.11%) |
Mar 08, 2006 | 71.56 | 72.20 | 71.00 | 71.51 | 422,078 | -0.24(-0.33%) |
Mar 07, 2006 | 71.73 | 72.32 | 71.45 | 71.74 | 426,128 | +0.15(+0.21%) |
Mar 06, 2006 | 72.43 | 72.50 | 71.55 | 71.60 | 519,563 | -0.78(-1.07%) |
Mar 03, 2006 | 73.48 | 73.60 | 72.23 | 72.37 | 765,168 | -1.30(-1.76%) |
Mar 02, 2006 | 72.70 | 73.71 | 72.28 | 73.67 | 608,813 | +0.88(+1.21%) |