Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 65.16 | 65.16 | 64.93 | 65.06 | 144,993 | -0.13(-0.20%) |
Feb 27, 2007 | 64.97 | 65.49 | 64.97 | 65.19 | 239,655 | +0.25(+0.39%) |
Feb 26, 2007 | 64.76 | 64.94 | 64.76 | 64.94 | 182,743 | +0.26(+0.41%) |
Feb 23, 2007 | 64.55 | 64.74 | 64.55 | 64.68 | 268,987 | +0.21(+0.33%) |
Feb 22, 2007 | 64.54 | 64.54 | 64.39 | 64.47 | 169,658 | -0.09(-0.14%) |
Feb 21, 2007 | 64.48 | 64.71 | 64.40 | 64.56 | 200,824 | -0.01(-0.02%) |
Feb 20, 2007 | 64.52 | 64.61 | 64.44 | 64.57 | 167,325 | +0.07(+0.11%) |
Feb 16, 2007 | 64.50 | 64.59 | 64.45 | 64.50 | 249,488 | +0.07(+0.10%) |
Feb 15, 2007 | 64.39 | 64.50 | 64.33 | 64.43 | 236,489 | +0.12(+0.19%) |
Feb 14, 2007 | 64.08 | 64.31 | 64.02 | 64.31 | 171,158 | +0.36(+0.57%) |
Feb 13, 2007 | 64.02 | 64.02 | 63.76 | 63.95 | 162,659 | -0.04(-0.06%) |
Feb 12, 2007 | 64.02 | 64.05 | 63.45 | 63.99 | 953,790 | +0.01(+0.02%) |
Feb 09, 2007 | 64.17 | 64.17 | 63.92 | 63.97 | 292,320 | -0.27(-0.42%) |
Feb 08, 2007 | 64.17 | 64.30 | 64.11 | 64.24 | 189,324 | +0.07(+0.11%) |
Feb 07, 2007 | 64.20 | 64.21 | 64.09 | 64.17 | 261,154 | +0.09(+0.14%) |
Feb 06, 2007 | 63.84 | 64.08 | 63.80 | 64.08 | 280,153 | +0.17(+0.26%) |
Feb 05, 2007 | 63.88 | 63.92 | 63.85 | 63.91 | 168,992 | +0.08(+0.13%) |
Feb 02, 2007 | 63.84 | 63.97 | 63.77 | 63.83 | 289,986 | +0.06(+0.09%) |
Feb 01, 2007 | 64.14 | 64.14 | 63.72 | 63.77 | 225,489 | -0.30(-0.47%) |
Jan 31, 2007 | 63.78 | 64.09 | 63.76 | 64.07 | 277,987 | +0.27(+0.42%) |
Jan 30, 2007 | 63.81 | 63.81 | 63.73 | 63.80 | 128,494 | +0.09(+0.14%) |
Jan 29, 2007 | 63.82 | 63.87 | 63.64 | 63.71 | 256,821 | -0.03(-0.05%) |
Jan 26, 2007 | 63.72 | 63.84 | 63.69 | 63.74 | 166,825 | -0.04(-0.07%) |
Jan 25, 2007 | 63.92 | 63.94 | 63.72 | 63.78 | 281,320 | -0.20(-0.32%) |
Jan 24, 2007 | 63.98 | 63.99 | 63.91 | 63.99 | 141,493 | +0.03(+0.05%) |
Jan 23, 2007 | 64.08 | 64.08 | 63.85 | 63.96 | 237,989 | -0.17(-0.27%) |
Jan 22, 2007 | 64.12 | 64.13 | 64.06 | 64.13 | 121,994 | +0.05(+0.07%) |
Jan 19, 2007 | 64.13 | 64.13 | 64.02 | 64.08 | 301,819 | -0.04(-0.07%) |
Jan 18, 2007 | 64.01 | 64.12 | 63.90 | 64.12 | 152,826 | +0.19(+0.29%) |
Jan 17, 2007 | 64.07 | 64.07 | 63.86 | 63.94 | 167,325 | -0.08(-0.13%) |
Jan 16, 2007 | 63.99 | 64.06 | 63.87 | 64.02 | 342,151 | +0.07(+0.10%) |
Jan 12, 2007 | 64.00 | 64.00 | 63.91 | 63.96 | 145,993 | -0.07(-0.10%) |
Jan 11, 2007 | 64.14 | 64.18 | 63.98 | 64.02 | 122,661 | -0.20(-0.31%) |
Jan 10, 2007 | 64.26 | 64.29 | 64.17 | 64.22 | 110,828 | -0.08(-0.13%) |
Jan 09, 2007 | 64.30 | 64.34 | 64.24 | 64.30 | 211,990 | +0.01(+0.02%) |
Jan 08, 2007 | 64.18 | 64.33 | 64.18 | 64.29 | 200,990 | -0.02(-0.04%) |
Jan 05, 2007 | 64.26 | 64.32 | 64.11 | 64.32 | 171,992 | -0.04(-0.06%) |
Jan 04, 2007 | 64.05 | 64.38 | 64.05 | 64.35 | 185,991 | +0.48(+0.75%) |
Jan 03, 2007 | 64.29 | 64.32 | 63.72 | 63.87 | 2,662,212 | -0.14(-0.22%) |
Dec 29, 2006 | 64.03 | 64.03 | 63.94 | 64.01 | 200,824 | -0.03(-0.05%) |
Dec 28, 2006 | 64.23 | 64.23 | 63.91 | 64.04 | 215,490 | -0.13(-0.21%) |
Dec 27, 2006 | 64.35 | 64.38 | 64.04 | 64.17 | 190,824 | -0.46(-0.71%) |
Dec 26, 2006 | 64.59 | 64.64 | 64.51 | 64.63 | 102,995 | +0.07(+0.11%) |
Dec 22, 2006 | 64.68 | 64.71 | 64.47 | 64.56 | 166,992 | -0.20(-0.31%) |
Dec 21, 2006 | 64.65 | 64.84 | 64.60 | 64.77 | 241,655 | +0.17(+0.26%) |
Dec 20, 2006 | 64.50 | 64.63 | 64.50 | 64.60 | 121,994 | +0.05(+0.07%) |
Dec 19, 2006 | 64.51 | 64.63 | 64.49 | 64.55 | 192,324 | -0.01(-0.02%) |
Dec 18, 2006 | 64.56 | 64.59 | 64.50 | 64.56 | 116,328 | +0.01(+0.01%) |
Dec 15, 2006 | 64.87 | 64.93 | 64.51 | 64.56 | 172,825 | -0.01(-0.02%) |
Dec 14, 2006 | 64.63 | 64.63 | 64.53 | 64.57 | 122,327 | -0.06(-0.09%) |
Dec 13, 2006 | 64.75 | 64.81 | 64.62 | 64.63 | 194,324 | -0.32(-0.50%) |
Dec 12, 2006 | 64.87 | 65.00 | 64.83 | 64.95 | 142,826 | +0.14(+0.21%) |
Dec 11, 2006 | 64.77 | 64.88 | 64.77 | 64.81 | 115,661 | +0.14(+0.22%) |
Dec 08, 2006 | 64.95 | 64.95 | 64.66 | 64.67 | 183,158 | -0.24(-0.37%) |
Dec 07, 2006 | 65.00 | 65.00 | 64.86 | 64.91 | 165,992 | +0.03(+0.05%) |
Dec 06, 2006 | 65.00 | 65.00 | 64.77 | 64.88 | 169,825 | -0.16(-0.25%) |
Dec 05, 2006 | 65.07 | 65.19 | 64.93 | 65.04 | 182,825 | -0.03(-0.05%) |
Dec 04, 2006 | 64.98 | 65.13 | 64.81 | 65.07 | 161,992 | +0.15(+0.23%) |
Dec 01, 2006 | 65.12 | 65.16 | 64.86 | 64.92 | 292,320 | -0.19(-0.30%) |
Nov 30, 2006 | 65.04 | 65.20 | 64.96 | 65.11 | 180,491 | +0.25(+0.38%) |
Nov 29, 2006 | 65.04 | 65.06 | 64.87 | 64.87 | 171,325 | -0.07(-0.10%) |
Nov 28, 2006 | 65.01 | 65.02 | 64.84 | 64.93 | 303,819 | +0.13(+0.19%) |
Nov 27, 2006 | 64.66 | 64.92 | 64.60 | 64.81 | 245,822 | +0.01(+0.01%) |
Nov 24, 2006 | 64.89 | 64.92 | 64.80 | 64.80 | 80,996 | +0.10(+0.16%) |
Nov 22, 2006 | 64.69 | 64.73 | 64.60 | 64.70 | 136,993 | +0.07(+0.11%) |
Nov 21, 2006 | 64.59 | 64.71 | 64.52 | 64.63 | 259,154 | +0.09(+0.14%) |
Nov 20, 2006 | 64.59 | 64.59 | 64.50 | 64.54 | 135,493 | +0.05(+0.07%) |
Nov 17, 2006 | 64.32 | 64.59 | 64.29 | 64.49 | 165,992 | +0.21(+0.33%) |
Nov 16, 2006 | 64.53 | 64.53 | 64.24 | 64.28 | 180,658 | -0.09(-0.14%) |
Nov 15, 2006 | 64.53 | 64.53 | 64.32 | 64.37 | 171,658 | -0.17(-0.26%) |
Nov 14, 2006 | 64.59 | 64.68 | 64.54 | 64.54 | 200,990 | +0.10(+0.16%) |
Nov 13, 2006 | 64.47 | 64.47 | 64.33 | 64.44 | 167,325 | -0.04(-0.07%) |
Nov 10, 2006 | 64.43 | 64.56 | 64.38 | 64.48 | 103,661 | +0.17(+0.27%) |
Nov 09, 2006 | 64.29 | 64.36 | 64.24 | 64.30 | 185,824 | +0.07(+0.10%) |
Nov 08, 2006 | 64.20 | 64.26 | 64.17 | 64.24 | 207,990 | +0.08(+0.12%) |
Nov 07, 2006 | 64.17 | 64.26 | 64.10 | 64.16 | 216,656 | +0.23(+0.36%) |
Nov 06, 2006 | 63.81 | 63.93 | 63.73 | 63.93 | 134,327 | +0.07(+0.11%) |
Nov 03, 2006 | 63.96 | 63.97 | 63.80 | 63.86 | 121,661 | -0.45(-0.70%) |
Nov 02, 2006 | 64.27 | 64.35 | 64.27 | 64.31 | 531,975 | -0.08(-0.12%) |
Nov 01, 2006 | 64.35 | 64.49 | 64.26 | 64.39 | 366,816 | -0.10(-0.15%) |
Oct 31, 2006 | 64.23 | 64.49 | 64.20 | 64.48 | 240,155 | +0.32(+0.50%) |
Oct 30, 2006 | 64.14 | 64.20 | 64.07 | 64.17 | 93,662 | +0.06(+0.09%) |
Oct 27, 2006 | 64.26 | 64.26 | 63.99 | 64.11 | 147,326 | +0.20(+0.32%) |
Oct 26, 2006 | 63.81 | 63.91 | 63.78 | 63.90 | 132,494 | +0.20(+0.32%) |
Oct 25, 2006 | 63.43 | 63.70 | 63.40 | 63.70 | 152,826 | +0.27(+0.43%) |
Oct 24, 2006 | 63.35 | 63.43 | 63.35 | 63.43 | 158,659 | +0.11(+0.17%) |
Oct 23, 2006 | 63.35 | 63.41 | 63.28 | 63.32 | 193,657 | -0.14(-0.23%) |
Oct 20, 2006 | 63.46 | 63.51 | 63.34 | 63.46 | 169,325 | +0.02(+0.04%) |
Oct 19, 2006 | 63.53 | 63.56 | 63.22 | 63.44 | 1,108,283 | -0.20(-0.32%) |
Oct 18, 2006 | 63.63 | 63.64 | 63.30 | 63.64 | 605,972 | +0.13(+0.21%) |
Oct 17, 2006 | 63.56 | 63.67 | 63.47 | 63.51 | 255,155 | +0.12(+0.19%) |
Oct 16, 2006 | 63.22 | 63.44 | 63.22 | 63.39 | 188,324 | +0.16(+0.26%) |
Oct 13, 2006 | 63.36 | 63.41 | 63.22 | 63.23 | 358,317 | -0.24(-0.38%) |
Oct 12, 2006 | 63.50 | 63.52 | 63.36 | 63.47 | 151,493 | +0.06(+0.09%) |
Oct 11, 2006 | 63.60 | 63.61 | 63.30 | 63.41 | 217,990 | -0.05(-0.09%) |
Oct 10, 2006 | 63.63 | 63.63 | 63.46 | 63.46 | 201,657 | -0.28(-0.44%) |
Oct 09, 2006 | 63.78 | 63.84 | 63.67 | 63.75 | 85,996 | +0.05(+0.08%) |
Oct 06, 2006 | 63.94 | 63.94 | 63.64 | 63.70 | 207,490 | -0.36(-0.56%) |
Oct 05, 2006 | 64.18 | 64.20 | 63.99 | 64.06 | 131,494 | -0.21(-0.33%) |
Oct 04, 2006 | 64.08 | 64.27 | 64.03 | 64.27 | 271,154 | +0.31(+0.48%) |
Oct 03, 2006 | 64.02 | 64.02 | 63.79 | 63.96 | 196,991 | +0.04(+0.07%) |
Oct 02, 2006 | 60.00 | 64.02 | 60.00 | 63.92 | 171,158 | -0.18(-0.28%) |
Sep 29, 2006 | 64.17 | 64.27 | 64.05 | 64.10 | 183,491 | -0.03(-0.05%) |
Sep 28, 2006 | 64.14 | 64.19 | 64.02 | 64.13 | 425,480 | +0.01(+0.01%) |
Sep 27, 2006 | 64.26 | 64.38 | 64.06 | 64.12 | 934,124 | -0.02(-0.03%) |
Sep 26, 2006 | 64.38 | 64.38 | 64.14 | 64.14 | 405,148 | -0.11(-0.18%) |
Sep 25, 2006 | 64.35 | 64.39 | 64.25 | 64.26 | 611,472 | +0.03(+0.05%) |
Sep 22, 2006 | 64.23 | 64.30 | 64.17 | 64.23 | 254,155 | +0.04(+0.06%) |
Sep 21, 2006 | 63.79 | 64.19 | 63.79 | 64.19 | 387,315 | +0.38(+0.60%) |
Sep 20, 2006 | 63.87 | 63.90 | 63.78 | 63.81 | 207,657 | +0.10(+0.16%) |
Sep 19, 2006 | 63.55 | 63.78 | 63.55 | 63.70 | 399,815 | +0.25(+0.39%) |
Sep 18, 2006 | 63.38 | 63.47 | 63.24 | 63.46 | 91,829 | +0.01(+0.02%) |
Sep 15, 2006 | 63.55 | 63.65 | 63.43 | 63.45 | 193,824 | -0.04(-0.07%) |
Sep 14, 2006 | 63.61 | 63.63 | 63.48 | 63.49 | 106,328 | -0.16(-0.25%) |
Sep 13, 2006 | 63.49 | 63.72 | 63.49 | 63.65 | 288,153 | +0.17(+0.26%) |
Sep 12, 2006 | 63.29 | 63.54 | 63.29 | 63.48 | 120,827 | +0.10(+0.15%) |
Sep 11, 2006 | 63.46 | 63.48 | 63.32 | 63.39 | 135,327 | -0.02(-0.04%) |
Sep 08, 2006 | 63.48 | 63.52 | 63.37 | 63.41 | 216,990 | +0.07(+0.10%) |
Sep 07, 2006 | 63.30 | 63.40 | 63.21 | 63.34 | 465,312 | +0.07(+0.10%) |
Sep 06, 2006 | 63.25 | 63.32 | 63.18 | 63.28 | 263,654 | -0.04(-0.06%) |
Sep 05, 2006 | 63.46 | 63.47 | 63.27 | 63.31 | 124,827 | -0.16(-0.25%) |
Sep 01, 2006 | 63.46 | 63.57 | 62.92 | 63.47 | 233,156 | -0.36(-0.56%) |
Aug 31, 2006 | 63.63 | 63.83 | 63.48 | 63.83 | 209,323 | +0.22(+0.34%) |
Aug 30, 2006 | 63.58 | 63.69 | 63.58 | 63.61 | 133,493 | +0.04(+0.07%) |
Aug 29, 2006 | 63.44 | 63.58 | 63.33 | 63.57 | 183,158 | +0.04(+0.07%) |
Aug 28, 2006 | 63.55 | 63.59 | 63.46 | 63.53 | 168,825 | +0.02(+0.03%) |
Aug 25, 2006 | 63.46 | 63.59 | 63.43 | 63.51 | 176,325 | +0.09(+0.14%) |
Aug 24, 2006 | 63.39 | 63.52 | 63.39 | 63.42 | 91,329 | +0.00(+0.00%) |
Aug 23, 2006 | 63.45 | 63.47 | 63.36 | 63.42 | 178,991 | -0.02(-0.04%) |
Aug 22, 2006 | 63.45 | 63.51 | 63.34 | 63.45 | 323,485 | +0.04(+0.07%) |
Aug 21, 2006 | 63.30 | 63.41 | 63.27 | 63.40 | 128,827 | +0.09(+0.14%) |
Aug 18, 2006 | 63.19 | 63.39 | 63.19 | 63.31 | 192,824 | +0.13(+0.20%) |
Aug 17, 2006 | 63.27 | 63.30 | 63.13 | 63.19 | 141,493 | -0.03(-0.05%) |
Aug 16, 2006 | 63.03 | 63.25 | 63.03 | 63.22 | 116,161 | +0.26(+0.42%) |
Aug 15, 2006 | 62.77 | 62.99 | 62.74 | 62.95 | 165,325 | +0.32(+0.52%) |
Aug 14, 2006 | 62.65 | 62.67 | 62.53 | 62.63 | 79,996 | -0.08(-0.12%) |
Aug 11, 2006 | 62.73 | 62.75 | 62.64 | 62.71 | 90,329 | -0.13(-0.20%) |
Aug 10, 2006 | 62.87 | 62.87 | 62.73 | 62.83 | 102,162 | -0.01(-0.01%) |
Aug 09, 2006 | 62.64 | 62.86 | 62.64 | 62.84 | 97,162 | -0.03(-0.05%) |
Aug 08, 2006 | 62.91 | 62.99 | 62.75 | 62.87 | 103,328 | +0.04(+0.06%) |
Aug 07, 2006 | 62.79 | 62.88 | 62.79 | 62.83 | 128,160 | -0.05(-0.09%) |
Aug 04, 2006 | 62.91 | 62.97 | 62.82 | 62.89 | 95,495 | +0.25(+0.39%) |
Aug 03, 2006 | 62.40 | 62.73 | 62.40 | 62.64 | 184,491 | +0.01(+0.01%) |
Aug 02, 2006 | 62.47 | 62.70 | 62.46 | 62.64 | 100,495 | +0.11(+0.17%) |
Aug 01, 2006 | 62.55 | 62.55 | 62.37 | 62.53 | 126,660 | -0.19(-0.30%) |
Jul 31, 2006 | 62.73 | 62.75 | 62.63 | 62.71 | 180,991 | +0.01(+0.02%) |
Jul 28, 2006 | 62.56 | 62.74 | 62.40 | 62.70 | 325,318 | +0.24(+0.38%) |
Jul 27, 2006 | 62.58 | 62.59 | 62.46 | 62.46 | 124,827 | -0.10(-0.15%) |
Jul 26, 2006 | 62.35 | 62.57 | 62.34 | 62.56 | 115,328 | +0.13(+0.21%) |
Jul 25, 2006 | 62.39 | 62.49 | 62.36 | 62.43 | 100,162 | -0.05(-0.08%) |
Jul 24, 2006 | 62.44 | 62.49 | 62.42 | 62.47 | 180,491 | +0.02(+0.03%) |
Jul 21, 2006 | 62.52 | 62.58 | 62.41 | 62.46 | 139,493 | -0.05(-0.08%) |
Jul 20, 2006 | 62.13 | 62.51 | 62.13 | 62.50 | 163,159 | +0.27(+0.43%) |
Jul 19, 2006 | 61.89 | 62.34 | 61.84 | 62.23 | 146,826 | +0.28(+0.46%) |
Jul 18, 2006 | 62.12 | 62.12 | 61.89 | 61.95 | 347,817 | -0.32(-0.52%) |
Jul 17, 2006 | 62.19 | 62.29 | 62.11 | 62.28 | 173,658 | +0.07(+0.11%) |
Jul 14, 2006 | 62.23 | 62.34 | 62.13 | 62.21 | 203,824 | +0.05(+0.09%) |
Jul 13, 2006 | 62.10 | 62.28 | 62.10 | 62.16 | 153,659 | -0.01(-0.01%) |
Jul 12, 2006 | 61.98 | 62.20 | 61.86 | 62.16 | 158,159 | +0.10(+0.16%) |
Jul 11, 2006 | 62.06 | 62.16 | 61.98 | 62.06 | 180,658 | +0.10(+0.15%) |
Jul 10, 2006 | 61.89 | 61.99 | 61.84 | 61.96 | 98,828 | +0.08(+0.13%) |
Jul 07, 2006 | 61.80 | 61.95 | 61.73 | 61.89 | 129,827 | +0.23(+0.38%) |
Jul 06, 2006 | 61.45 | 61.69 | 61.41 | 61.65 | 144,160 | +0.31(+0.50%) |
Jul 05, 2006 | 61.59 | 61.63 | 61.32 | 61.35 | 1,565,429 | -0.39(-0.63%) |
Jul 03, 2006 | 60.00 | 61.95 | 60.00 | 61.74 | 409,648 | -0.35(-0.56%) |
Jun 30, 2006 | 61.74 | 62.08 | 61.66 | 62.08 | 97,495 | +0.34(+0.55%) |
Jun 29, 2006 | 61.59 | 61.74 | 61.49 | 61.74 | 107,495 | +0.32(+0.53%) |
Jun 28, 2006 | 61.45 | 61.65 | 61.41 | 61.42 | 152,326 | -0.14(-0.22%) |
Jun 27, 2006 | 61.63 | 61.74 | 61.44 | 61.56 | 800,463 | -0.10(-0.16%) |
Jun 26, 2006 | 61.70 | 61.71 | 61.54 | 61.65 | 89,995 | +0.00(+0.00%) |
Jun 23, 2006 | 61.78 | 61.80 | 61.60 | 61.65 | 104,495 | -0.10(-0.17%) |
Jun 22, 2006 | 61.92 | 61.92 | 61.71 | 61.75 | 144,160 | -0.14(-0.23%) |
Jun 21, 2006 | 61.98 | 62.02 | 61.89 | 61.90 | 79,996 | -0.08(-0.13%) |
Jun 20, 2006 | 61.95 | 62.01 | 61.90 | 61.98 | 89,162 | -0.05(-0.08%) |
Jun 19, 2006 | 62.04 | 62.08 | 61.95 | 62.02 | 126,994 | -0.08(-0.13%) |
Jun 16, 2006 | 62.27 | 62.30 | 61.99 | 62.10 | 164,159 | -0.08(-0.14%) |
Jun 15, 2006 | 62.17 | 62.33 | 62.10 | 62.19 | 132,327 | -0.13(-0.20%) |
Jun 14, 2006 | 62.41 | 62.50 | 62.25 | 62.31 | 110,994 | -0.27(-0.43%) |
Jun 13, 2006 | 62.59 | 62.65 | 62.47 | 62.58 | 179,658 | +0.07(+0.11%) |
Jun 12, 2006 | 62.62 | 62.65 | 62.49 | 62.52 | 126,494 | -0.17(-0.27%) |
Jun 09, 2006 | 62.58 | 62.70 | 62.56 | 62.68 | 112,494 | +0.07(+0.11%) |
Jun 08, 2006 | 62.58 | 62.74 | 62.43 | 62.62 | 127,660 | +0.20(+0.33%) |
Jun 07, 2006 | 62.48 | 62.56 | 62.35 | 62.41 | 136,993 | -0.17(-0.27%) |
Jun 06, 2006 | 62.55 | 62.61 | 62.44 | 62.58 | 193,491 | +0.14(+0.22%) |
Jun 05, 2006 | 62.55 | 62.64 | 62.44 | 62.44 | 131,827 | -0.19(-0.31%) |
Jun 02, 2006 | 62.46 | 62.67 | 62.43 | 62.64 | 105,328 | +0.39(+0.63%) |
Jun 01, 2006 | 62.17 | 62.30 | 62.08 | 62.25 | 170,658 | -0.15(-0.24%) |
May 31, 2006 | 62.63 | 62.64 | 62.31 | 62.40 | 217,490 | -0.12(-0.19%) |
May 30, 2006 | 62.64 | 62.65 | 62.49 | 62.52 | 247,822 | -0.14(-0.22%) |
May 26, 2006 | 62.67 | 62.75 | 62.60 | 62.65 | 136,327 | +0.01(+0.01%) |
May 25, 2006 | 62.76 | 62.77 | 62.59 | 62.65 | 141,160 | -0.08(-0.13%) |
May 24, 2006 | 62.76 | 62.86 | 62.53 | 62.73 | 200,990 | +0.07(+0.11%) |
May 23, 2006 | 62.52 | 62.70 | 62.52 | 62.67 | 98,662 | -0.04(-0.07%) |
May 22, 2006 | 62.76 | 62.98 | 62.63 | 62.71 | 118,827 | +0.04(+0.06%) |
May 19, 2006 | 62.61 | 62.78 | 62.57 | 62.67 | 114,161 | -0.03(-0.05%) |
May 18, 2006 | 62.34 | 62.70 | 62.34 | 62.70 | 114,828 | +0.40(+0.64%) |
May 17, 2006 | 62.30 | 62.34 | 61.99 | 62.31 | 213,157 | -0.20(-0.32%) |
May 16, 2006 | 62.28 | 62.52 | 62.28 | 62.50 | 175,992 | +0.23(+0.37%) |
May 15, 2006 | 62.11 | 62.34 | 62.11 | 62.28 | 114,161 | +0.05(+0.09%) |
May 12, 2006 | 62.28 | 62.32 | 62.10 | 62.22 | 185,324 | -0.16(-0.25%) |
May 11, 2006 | 62.40 | 62.43 | 62.28 | 62.38 | 134,827 | -0.11(-0.17%) |
May 10, 2006 | 62.41 | 62.64 | 62.40 | 62.49 | 127,660 | +0.04(+0.07%) |
May 09, 2006 | 62.34 | 62.48 | 62.34 | 62.44 | 180,491 | +0.02(+0.04%) |
May 08, 2006 | 62.44 | 62.49 | 62.32 | 62.42 | 145,160 | +0.08(+0.13%) |
May 05, 2006 | 62.40 | 62.46 | 62.32 | 62.34 | 121,161 | +0.07(+0.12%) |
May 04, 2006 | 62.34 | 62.34 | 62.13 | 62.27 | 144,826 | -0.02(-0.04%) |
May 03, 2006 | 62.20 | 62.38 | 62.14 | 62.29 | 143,160 | +0.00(+0.00%) |
May 02, 2006 | 62.19 | 62.40 | 62.19 | 62.29 | 127,660 | +0.10(+0.15%) |
May 01, 2006 | 62.41 | 62.49 | 62.17 | 62.20 | 121,327 | -0.59(-0.95%) |
Apr 28, 2006 | 62.74 | 62.82 | 62.67 | 62.79 | 149,493 | +0.14(+0.23%) |
Apr 27, 2006 | 62.52 | 62.85 | 62.45 | 62.65 | 123,827 | +0.11(+0.18%) |
Apr 26, 2006 | 62.56 | 62.61 | 62.44 | 62.53 | 288,486 | -0.07(-0.12%) |
Apr 25, 2006 | 62.92 | 62.92 | 62.56 | 62.61 | 155,159 | -0.30(-0.48%) |
Apr 24, 2006 | 62.82 | 62.99 | 62.74 | 62.91 | 136,993 | +0.13(+0.20%) |
Apr 21, 2006 | 62.78 | 62.82 | 62.62 | 62.78 | 140,326 | +0.12(+0.19%) |
Apr 20, 2006 | 62.72 | 62.74 | 62.58 | 62.66 | 105,661 | -0.03(-0.05%) |
Apr 19, 2006 | 62.61 | 62.70 | 62.56 | 62.69 | 145,326 | -0.04(-0.07%) |
Apr 18, 2006 | 62.58 | 62.76 | 62.52 | 62.73 | 127,827 | +0.25(+0.40%) |
Apr 17, 2006 | 62.37 | 62.61 | 62.05 | 62.48 | 183,825 | -0.01(-0.02%) |
Apr 13, 2006 | 62.61 | 62.58 | 62.28 | 62.49 | 167,492 | -0.12(-0.19%) |
Apr 12, 2006 | 62.82 | 62.98 | 62.52 | 62.61 | 231,156 | -0.20(-0.32%) |
Apr 11, 2006 | 62.70 | 62.91 | 62.65 | 62.81 | 169,159 | +0.18(+0.29%) |
Apr 10, 2006 | 62.80 | 62.85 | 62.55 | 62.63 | 498,310 | -0.14(-0.22%) |
Apr 07, 2006 | 62.89 | 62.92 | 62.62 | 62.77 | 133,493 | -0.25(-0.39%) |
Apr 06, 2006 | 63.12 | 63.12 | 62.91 | 63.01 | 137,327 | -0.23(-0.36%) |
Apr 05, 2006 | 63.26 | 63.30 | 63.06 | 63.24 | 133,660 | +0.21(+0.33%) |
Apr 04, 2006 | 63.08 | 63.18 | 62.89 | 63.03 | 138,327 | +0.00(+0.00%) |
Apr 03, 2006 | 62.88 | 63.09 | 62.73 | 63.03 | 177,658 | -0.15(-0.24%) |
Mar 31, 2006 | 63.40 | 63.40 | 63.16 | 63.18 | 170,325 | -0.14(-0.23%) |
Mar 30, 2006 | 63.42 | 63.45 | 63.13 | 63.33 | 156,159 | -0.19(-0.30%) |
Mar 29, 2006 | 63.58 | 63.58 | 63.39 | 63.52 | 139,660 | -0.06(-0.09%) |
Mar 28, 2006 | 63.61 | 63.82 | 63.53 | 63.58 | 102,995 | -0.30(-0.47%) |
Mar 27, 2006 | 63.73 | 64.05 | 63.73 | 63.88 | 154,659 | +0.00(+0.00%) |
Mar 24, 2006 | 63.85 | 64.06 | 63.51 | 63.88 | 142,993 | +0.16(+0.24%) |
Mar 23, 2006 | 63.84 | 63.87 | 63.45 | 63.72 | 132,327 | -0.04(-0.06%) |
Mar 22, 2006 | 63.78 | 64.01 | 63.57 | 63.76 | 125,160 | -0.01(-0.02%) |
Mar 21, 2006 | 63.76 | 64.05 | 63.72 | 63.77 | 133,327 | -0.24(-0.37%) |
Mar 20, 2006 | 64.05 | 64.06 | 63.67 | 64.01 | 105,828 | +0.07(+0.11%) |
Mar 17, 2006 | 64.00 | 64.03 | 63.90 | 63.94 | 93,662 | -0.06(-0.09%) |
Mar 16, 2006 | 63.67 | 64.08 | 63.67 | 64.00 | 168,325 | +0.35(+0.55%) |
Mar 15, 2006 | 63.72 | 63.74 | 63.55 | 63.65 | 196,157 | -0.10(-0.15%) |
Mar 14, 2006 | 63.60 | 63.80 | 63.44 | 63.75 | 102,662 | +0.41(+0.64%) |
Mar 13, 2006 | 63.30 | 63.46 | 63.03 | 63.34 | 115,328 | -0.08(-0.13%) |
Mar 10, 2006 | 63.29 | 63.42 | 63.10 | 63.42 | 168,159 | +0.16(+0.26%) |
Mar 09, 2006 | 63.21 | 63.54 | 63.21 | 63.26 | 140,493 | -0.01(-0.02%) |
Mar 08, 2006 | 63.34 | 63.39 | 63.12 | 63.27 | 125,494 | +0.03(+0.05%) |
Mar 07, 2006 | 63.42 | 63.51 | 63.14 | 63.24 | 200,824 | -0.03(-0.05%) |
Mar 06, 2006 | 63.63 | 63.63 | 63.27 | 63.27 | 253,155 | -0.33(-0.52%) |
Mar 03, 2006 | 63.84 | 63.85 | 63.41 | 63.60 | 220,490 | -0.12(-0.19%) |
Mar 02, 2006 | 63.90 | 64.06 | 63.64 | 63.72 | 227,823 | -0.29(-0.46%) |