Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 71.93 | 72.51 | 71.49 | 71.64 | 4,624,107 | -0.37(-0.51%) |
Mar 29, 2007 | 72.48 | 72.50 | 71.29 | 72.00 | 3,403,039 | -0.03(-0.04%) |
Mar 28, 2007 | 72.08 | 72.23 | 71.44 | 72.03 | 2,318,096 | -0.41(-0.57%) |
Mar 27, 2007 | 72.75 | 72.81 | 72.15 | 72.44 | 1,729,835 | -0.38(-0.52%) |
Mar 26, 2007 | 72.84 | 73.08 | 72.23 | 72.82 | 2,070,535 | +0.00(+0.00%) |
Mar 23, 2007 | 72.73 | 73.00 | 72.64 | 72.82 | 1,112,691 | +0.03(+0.04%) |
Mar 22, 2007 | 72.94 | 72.96 | 72.37 | 72.79 | 1,617,292 | +0.16(+0.22%) |
Mar 21, 2007 | 71.37 | 72.75 | 71.18 | 72.63 | 2,337,702 | +1.35(+1.90%) |
Mar 20, 2007 | 70.73 | 71.28 | 70.52 | 71.28 | 1,770,116 | +0.55(+0.78%) |
Mar 19, 2007 | 70.37 | 70.93 | 70.37 | 70.72 | 2,929,780 | +0.75(+1.07%) |
Mar 16, 2007 | 70.58 | 70.58 | 69.70 | 69.97 | 1,900,584 | -0.47(-0.67%) |
Mar 15, 2007 | 69.80 | 70.45 | 69.71 | 70.44 | 1,851,989 | +0.66(+0.95%) |
Mar 14, 2007 | 69.19 | 69.93 | 68.41 | 69.78 | 3,128,914 | +0.53(+0.76%) |
Mar 13, 2007 | 71.06 | 70.73 | 69.08 | 69.25 | 6,600,822 | -1.81(-2.54%) |
Mar 12, 2007 | 70.55 | 71.16 | 70.41 | 71.06 | 1,222,887 | +0.39(+0.56%) |
Mar 09, 2007 | 70.86 | 71.01 | 70.16 | 70.67 | 1,554,705 | +0.28(+0.39%) |
Mar 08, 2007 | 70.67 | 71.11 | 70.12 | 70.39 | 1,584,210 | +0.57(+0.82%) |
Mar 07, 2007 | 70.04 | 70.36 | 69.62 | 69.82 | 1,674,513 | -0.11(-0.15%) |
Mar 06, 2007 | 69.30 | 70.37 | 69.06 | 69.93 | 2,371,007 | +1.57(+2.29%) |
Mar 05, 2007 | 68.90 | 70.04 | 68.20 | 68.36 | 2,446,893 | -1.21(-1.74%) |
Mar 02, 2007 | 70.95 | 71.00 | 69.55 | 69.57 | 2,463,657 | -1.60(-2.25%) |
Mar 01, 2007 | 70.35 | 71.72 | 69.61 | 71.17 | 3,414,066 | -0.25(-0.35%) |
Feb 28, 2007 | 71.19 | 71.87 | 70.57 | 71.42 | 3,193,009 | +0.38(+0.53%) |
Feb 27, 2007 | 72.83 | 73.30 | 70.90 | 71.04 | 7,968,887 | -3.37(-4.53%) |
Feb 26, 2007 | 75.15 | 75.15 | 74.02 | 74.42 | 2,193,962 | -0.30(-0.40%) |
Feb 23, 2007 | 74.77 | 74.88 | 74.31 | 74.71 | 3,425,360 | -0.19(-0.25%) |
Feb 22, 2007 | 74.71 | 75.01 | 74.29 | 74.90 | 3,088,065 | +0.34(+0.46%) |
Feb 21, 2007 | 74.23 | 74.66 | 74.03 | 74.56 | 2,535,072 | +0.13(+0.18%) |
Feb 20, 2007 | 73.59 | 74.57 | 73.12 | 74.43 | 2,439,740 | +0.81(+1.11%) |
Feb 16, 2007 | 73.22 | 73.74 | 72.87 | 73.61 | 2,356,925 | +0.29(+0.39%) |
Feb 15, 2007 | 73.15 | 73.59 | 73.01 | 73.33 | 2,459,857 | +0.14(+0.20%) |
Feb 14, 2007 | 73.09 | 73.51 | 72.84 | 73.18 | 2,868,344 | +0.26(+0.36%) |
Feb 13, 2007 | 72.49 | 72.92 | 72.45 | 72.92 | 1,364,554 | +0.58(+0.80%) |
Feb 12, 2007 | 72.66 | 72.66 | 71.98 | 72.34 | 3,818,615 | -0.04(-0.06%) |
Feb 09, 2007 | 73.41 | 73.42 | 72.11 | 72.39 | 2,759,935 | -0.91(-1.25%) |
Feb 08, 2007 | 73.00 | 73.39 | 72.83 | 73.30 | 1,123,532 | +0.01(+0.01%) |
Feb 07, 2007 | 72.81 | 73.29 | 72.56 | 73.29 | 2,811,010 | +0.68(+0.94%) |
Feb 06, 2007 | 72.41 | 72.74 | 72.14 | 72.61 | 1,238,646 | +0.13(+0.19%) |
Feb 05, 2007 | 72.66 | 72.78 | 72.26 | 72.48 | 1,838,466 | -0.12(-0.16%) |
Feb 02, 2007 | 73.00 | 73.00 | 72.44 | 72.59 | 1,080,504 | +0.05(+0.07%) |
Feb 01, 2007 | 72.19 | 72.63 | 71.89 | 72.54 | 2,231,977 | +0.77(+1.07%) |
Jan 31, 2007 | 71.44 | 72.12 | 71.04 | 71.77 | 3,302,646 | +0.16(+0.22%) |
Jan 30, 2007 | 71.38 | 71.61 | 70.98 | 71.61 | 1,774,651 | +0.51(+0.72%) |
Jan 29, 2007 | 70.72 | 71.36 | 70.61 | 71.10 | 1,355,101 | +0.46(+0.65%) |
Jan 26, 2007 | 70.64 | 70.85 | 69.80 | 70.64 | 1,993,591 | +0.19(+0.27%) |
Jan 25, 2007 | 71.50 | 71.50 | 70.20 | 70.45 | 2,655,215 | -0.84(-1.18%) |
Jan 24, 2007 | 70.71 | 71.34 | 70.58 | 71.30 | 3,645,305 | +0.82(+1.17%) |
Jan 23, 2007 | 69.59 | 70.79 | 69.51 | 70.47 | 3,937,895 | +0.79(+1.13%) |
Jan 22, 2007 | 70.44 | 70.44 | 69.51 | 69.68 | 2,140,444 | -0.55(-0.79%) |
Jan 19, 2007 | 69.53 | 70.46 | 69.45 | 70.24 | 2,072,494 | +0.68(+0.98%) |
Jan 18, 2007 | 70.78 | 70.78 | 69.56 | 69.56 | 2,090,040 | -1.33(-1.88%) |
Jan 17, 2007 | 70.93 | 71.37 | 70.82 | 70.89 | 2,265,952 | -0.15(-0.21%) |
Jan 16, 2007 | 71.81 | 71.84 | 70.89 | 71.04 | 2,661,921 | -0.51(-0.71%) |
Jan 12, 2007 | 70.72 | 71.55 | 70.61 | 71.55 | 1,649,479 | +0.95(+1.34%) |
Jan 11, 2007 | 70.05 | 71.03 | 70.04 | 70.61 | 1,616,286 | +0.55(+0.79%) |
Jan 10, 2007 | 69.25 | 70.05 | 69.16 | 70.05 | 2,183,919 | +0.34(+0.49%) |
Jan 09, 2007 | 69.59 | 69.87 | 68.84 | 69.71 | 1,640,203 | +0.38(+0.55%) |
Jan 08, 2007 | 69.60 | 69.92 | 68.96 | 69.33 | 3,221,955 | +0.21(+0.31%) |
Jan 05, 2007 | 70.06 | 70.23 | 69.11 | 69.11 | 2,704,055 | -1.47(-2.08%) |
Jan 04, 2007 | 70.28 | 70.87 | 69.61 | 70.58 | 3,180,156 | +0.21(+0.29%) |
Jan 03, 2007 | 71.20 | 71.31 | 69.01 | 70.37 | 3,869,497 | +0.06(+0.09%) |
Dec 29, 2006 | 70.90 | 71.23 | 70.31 | 70.31 | 2,636,216 | -0.79(-1.11%) |
Dec 28, 2006 | 71.38 | 71.47 | 70.90 | 71.10 | 1,153,707 | -0.27(-0.38%) |
Dec 27, 2006 | 70.81 | 71.38 | 70.72 | 71.37 | 1,086,986 | +0.85(+1.21%) |
Dec 26, 2006 | 69.66 | 70.53 | 69.66 | 70.52 | 777,632 | +0.81(+1.17%) |
Dec 22, 2006 | 69.97 | 70.22 | 69.63 | 69.70 | 1,209,811 | -0.45(-0.64%) |
Dec 21, 2006 | 70.77 | 70.84 | 69.84 | 70.15 | 1,613,492 | -0.38(-0.53%) |
Dec 20, 2006 | 70.06 | 70.75 | 70.06 | 70.53 | 4,288,154 | +0.29(+0.41%) |
Dec 19, 2006 | 69.67 | 70.73 | 69.44 | 70.24 | 2,777,929 | -0.06(-0.09%) |
Dec 18, 2006 | 71.58 | 71.58 | 70.02 | 70.30 | 2,590,729 | -0.87(-1.22%) |
Dec 15, 2006 | 71.85 | 71.85 | 71.03 | 71.17 | 2,660,915 | +0.14(+0.20%) |
Dec 14, 2006 | 71.02 | 71.90 | 71.00 | 71.03 | 1,922,958 | +0.01(+0.01%) |
Dec 13, 2006 | 71.09 | 71.41 | 70.61 | 71.02 | 2,858,061 | +0.29(+0.40%) |
Dec 12, 2006 | 71.81 | 71.81 | 70.51 | 70.73 | 1,559,288 | -0.81(-1.13%) |
Dec 11, 2006 | 71.66 | 71.82 | 71.19 | 71.54 | 1,736,540 | +0.20(+0.28%) |
Dec 08, 2006 | 71.07 | 71.95 | 70.86 | 71.34 | 1,815,108 | -0.02(-0.03%) |
Dec 07, 2006 | 71.72 | 72.06 | 71.32 | 71.36 | 2,497,856 | -0.31(-0.44%) |
Dec 06, 2006 | 71.81 | 71.98 | 71.36 | 71.67 | 3,556,008 | -0.21(-0.30%) |
Dec 05, 2006 | 72.27 | 72.27 | 71.57 | 71.89 | 2,426,552 | +0.27(+0.37%) |
Dec 04, 2006 | 70.60 | 71.83 | 70.51 | 71.62 | 1,600,080 | +1.26(+1.79%) |
Dec 01, 2006 | 69.91 | 70.89 | 69.61 | 70.36 | 2,812,351 | -0.24(-0.34%) |
Nov 30, 2006 | 70.58 | 71.14 | 70.24 | 70.60 | 1,746,264 | -0.04(-0.05%) |
Nov 29, 2006 | 69.93 | 70.73 | 69.93 | 70.63 | 3,032,743 | +1.08(+1.56%) |
Nov 28, 2006 | 69.14 | 69.74 | 68.97 | 69.55 | 1,791,303 | -0.04(-0.05%) |
Nov 27, 2006 | 71.34 | 71.34 | 69.44 | 69.59 | 1,509,442 | -1.67(-2.35%) |
Nov 24, 2006 | 71.11 | 71.67 | 70.91 | 71.26 | 269,567 | -0.33(-0.46%) |
Nov 22, 2006 | 71.63 | 71.70 | 71.18 | 71.59 | 454,531 | +0.21(+0.29%) |
Nov 21, 2006 | 71.34 | 71.47 | 70.89 | 71.38 | 1,565,435 | +0.22(+0.31%) |
Nov 20, 2006 | 71.26 | 71.38 | 70.71 | 71.16 | 1,059,493 | -0.07(-0.10%) |
Nov 17, 2006 | 70.90 | 71.23 | 70.46 | 71.23 | 1,151,807 | +0.06(+0.09%) |
Nov 16, 2006 | 71.83 | 71.91 | 70.95 | 71.17 | 1,499,719 | -0.07(-0.10%) |
Nov 15, 2006 | 70.97 | 71.61 | 70.53 | 71.24 | 1,410,869 | +0.64(+0.90%) |
Nov 14, 2006 | 69.70 | 70.70 | 69.14 | 70.61 | 2,867,896 | +1.25(+1.81%) |
Nov 13, 2006 | 68.92 | 69.72 | 68.92 | 69.35 | 577,468 | +0.06(+0.09%) |
Nov 10, 2006 | 68.72 | 69.29 | 68.42 | 69.29 | 761,315 | +0.65(+0.95%) |
Nov 09, 2006 | 69.90 | 69.90 | 68.22 | 68.64 | 1,076,034 | -0.78(-1.12%) |
Nov 08, 2006 | 68.52 | 69.60 | 68.40 | 69.42 | 1,503,072 | +0.30(+0.44%) |
Nov 07, 2006 | 69.08 | 69.73 | 68.60 | 69.11 | 1,756,322 | +0.47(+0.68%) |
Nov 06, 2006 | 68.11 | 68.92 | 67.83 | 68.65 | 1,208,917 | +0.87(+1.28%) |
Nov 03, 2006 | 67.35 | 68.06 | 67.19 | 67.78 | 806,354 | +0.38(+0.57%) |
Nov 02, 2006 | 67.09 | 67.73 | 66.93 | 67.39 | 1,738,999 | -0.13(-0.19%) |
Nov 01, 2006 | 69.43 | 69.43 | 67.49 | 67.52 | 2,117,086 | -1.42(-2.06%) |
Oct 31, 2006 | 69.08 | 69.81 | 68.66 | 68.94 | 1,054,687 | -0.40(-0.58%) |
Oct 30, 2006 | 68.76 | 69.42 | 68.41 | 69.34 | 1,416,345 | +0.36(+0.52%) |
Oct 27, 2006 | 69.80 | 70.37 | 68.95 | 68.99 | 1,534,365 | -0.92(-1.32%) |
Oct 26, 2006 | 69.54 | 70.02 | 68.79 | 69.91 | 730,581 | +0.70(+1.01%) |
Oct 25, 2006 | 68.67 | 69.24 | 68.37 | 69.21 | 839,771 | +0.71(+1.03%) |
Oct 24, 2006 | 69.14 | 69.14 | 68.21 | 68.50 | 635,919 | -0.13(-0.20%) |
Oct 23, 2006 | 68.96 | 69.08 | 68.00 | 68.64 | 941,138 | +0.27(+0.39%) |
Oct 20, 2006 | 69.07 | 69.21 | 68.26 | 68.37 | 1,189,918 | -0.74(-1.07%) |
Oct 19, 2006 | 68.62 | 69.14 | 68.34 | 69.11 | 851,953 | +0.39(+0.57%) |
Oct 18, 2006 | 69.58 | 69.68 | 68.39 | 68.72 | 1,115,709 | -0.12(-0.17%) |
Oct 17, 2006 | 68.94 | 69.05 | 68.16 | 68.83 | 1,233,952 | -0.42(-0.61%) |
Oct 16, 2006 | 68.72 | 69.43 | 68.61 | 69.25 | 1,042,729 | +0.47(+0.69%) |
Oct 13, 2006 | 68.19 | 68.79 | 67.99 | 68.78 | 1,736,205 | +0.59(+0.87%) |
Oct 12, 2006 | 67.51 | 68.36 | 67.01 | 68.19 | 1,785,045 | +1.53(+2.30%) |
Oct 11, 2006 | 66.59 | 67.13 | 65.98 | 66.66 | 1,094,474 | -0.24(-0.36%) |
Oct 10, 2006 | 66.90 | 67.13 | 66.46 | 66.90 | 584,174 | +0.15(+0.23%) |
Oct 09, 2006 | 66.30 | 66.89 | 65.98 | 66.75 | 1,139,067 | +0.59(+0.89%) |
Oct 06, 2006 | 66.40 | 66.62 | 65.79 | 66.16 | 1,585,104 | -0.38(-0.58%) |
Oct 05, 2006 | 65.63 | 66.70 | 65.57 | 66.54 | 1,799,238 | +0.87(+1.32%) |
Oct 04, 2006 | 63.89 | 65.68 | 63.82 | 65.68 | 1,615,392 | +1.78(+2.79%) |
Oct 03, 2006 | 63.95 | 64.51 | 63.45 | 63.90 | 1,038,594 | -0.29(-0.45%) |
Oct 02, 2006 | 64.86 | 65.23 | 63.99 | 64.18 | 1,091,345 | -0.59(-0.91%) |
Sep 29, 2006 | 64.52 | 65.67 | 64.52 | 64.77 | 1,902,729 | -0.66(-1.01%) |
Sep 28, 2006 | 65.72 | 66.02 | 64.92 | 65.43 | 1,638,191 | +0.01(+0.01%) |
Sep 27, 2006 | 64.92 | 65.65 | 64.87 | 65.43 | 1,535,483 | +0.38(+0.58%) |
Sep 26, 2006 | 64.70 | 65.34 | 64.66 | 65.05 | 1,158,290 | +0.27(+0.41%) |
Sep 25, 2006 | 64.42 | 65.05 | 63.61 | 64.78 | 1,638,191 | +0.67(+1.05%) |
Sep 22, 2006 | 64.70 | 64.70 | 63.63 | 64.11 | 1,197,182 | -0.83(-1.28%) |
Sep 21, 2006 | 65.78 | 66.07 | 64.74 | 64.94 | 1,890,212 | -0.80(-1.21%) |
Sep 20, 2006 | 65.17 | 65.98 | 65.17 | 65.74 | 1,871,771 | +0.97(+1.49%) |
Sep 19, 2006 | 65.22 | 65.27 | 63.76 | 64.77 | 2,459,634 | -0.41(-0.63%) |
Sep 18, 2006 | 65.14 | 65.73 | 64.68 | 65.18 | 2,273,775 | +0.09(+0.14%) |
Sep 15, 2006 | 65.71 | 65.88 | 64.77 | 65.09 | 744,998 | +0.13(+0.21%) |
Sep 14, 2006 | 65.17 | 65.21 | 64.68 | 64.96 | 666,989 | -0.25(-0.38%) |
Sep 13, 2006 | 64.75 | 65.44 | 64.60 | 65.21 | 1,341,577 | +0.48(+0.75%) |
Sep 12, 2006 | 63.46 | 64.83 | 63.16 | 64.73 | 1,665,349 | +1.67(+2.65%) |
Sep 11, 2006 | 62.80 | 63.48 | 62.29 | 63.05 | 1,412,657 | -0.11(-0.17%) |
Sep 08, 2006 | 63.17 | 63.31 | 62.93 | 63.16 | 938,568 | +0.06(+0.10%) |
Sep 07, 2006 | 63.26 | 63.75 | 62.88 | 63.10 | 2,614,646 | -0.61(-0.95%) |
Sep 06, 2006 | 64.80 | 64.80 | 63.62 | 63.71 | 1,030,770 | -1.45(-2.22%) |
Sep 05, 2006 | 64.74 | 65.21 | 64.49 | 65.16 | 911,521 | +0.48(+0.75%) |
Sep 01, 2006 | 64.92 | 65.00 | 64.24 | 64.67 | 504,041 | +0.21(+0.32%) |
Aug 31, 2006 | 64.90 | 64.98 | 64.42 | 64.47 | 1,026,188 | -0.03(-0.04%) |
Aug 30, 2006 | 64.13 | 64.71 | 63.87 | 64.49 | 1,916,476 | +0.49(+0.77%) |
Aug 29, 2006 | 63.47 | 64.00 | 62.78 | 64.00 | 1,127,332 | +0.70(+1.10%) |
Aug 28, 2006 | 62.57 | 63.39 | 62.47 | 63.30 | 759,303 | +0.83(+1.33%) |
Aug 25, 2006 | 62.32 | 62.95 | 62.12 | 62.47 | 1,365,606 | +0.17(+0.27%) |
Aug 24, 2006 | 62.54 | 62.79 | 61.80 | 62.30 | 575,456 | -0.04(-0.07%) |
Aug 23, 2006 | 63.46 | 63.66 | 62.13 | 62.35 | 1,276,533 | -0.85(-1.34%) |
Aug 22, 2006 | 62.95 | 63.47 | 62.87 | 63.20 | 1,429,422 | +0.13(+0.21%) |
Aug 21, 2006 | 63.35 | 63.39 | 62.67 | 63.06 | 1,244,793 | -0.70(-1.09%) |
Aug 18, 2006 | 63.80 | 63.82 | 62.88 | 63.76 | 515,664 | +0.21(+0.32%) |
Aug 17, 2006 | 63.10 | 64.02 | 63.03 | 63.56 | 1,876,353 | +0.32(+0.51%) |
Aug 16, 2006 | 63.03 | 63.33 | 62.28 | 63.23 | 2,303,392 | +1.08(+1.74%) |
Aug 15, 2006 | 61.71 | 62.16 | 61.44 | 62.15 | 1,281,785 | +1.52(+2.51%) |
Aug 14, 2006 | 61.09 | 61.51 | 60.47 | 60.63 | 1,001,713 | +0.29(+0.47%) |
Aug 11, 2006 | 60.84 | 60.84 | 60.04 | 60.34 | 670,230 | -0.67(-1.10%) |
Aug 10, 2006 | 60.26 | 61.32 | 59.89 | 61.01 | 1,482,843 | +0.58(+0.96%) |
Aug 09, 2006 | 61.74 | 62.19 | 60.41 | 60.43 | 4,343,587 | -0.78(-1.27%) |
Aug 08, 2006 | 62.37 | 62.71 | 61.08 | 61.21 | 2,540,213 | -0.89(-1.44%) |
Aug 07, 2006 | 61.60 | 62.27 | 61.43 | 62.11 | 1,934,357 | -0.40(-0.64%) |
Aug 04, 2006 | 64.09 | 64.28 | 61.93 | 62.51 | 2,158,773 | -0.60(-0.95%) |
Aug 03, 2006 | 61.75 | 63.31 | 61.49 | 63.11 | 2,226,389 | +0.57(+0.92%) |
Aug 02, 2006 | 62.19 | 62.72 | 61.96 | 62.54 | 1,623,774 | +0.89(+1.44%) |
Aug 01, 2006 | 61.75 | 62.17 | 61.26 | 61.65 | 1,652,049 | -1.15(-1.84%) |
Jul 31, 2006 | 62.35 | 62.87 | 62.14 | 62.80 | 1,457,362 | +0.12(+0.19%) |
Jul 28, 2006 | 61.60 | 62.69 | 61.47 | 62.69 | 1,397,793 | +1.34(+2.19%) |
Jul 27, 2006 | 62.54 | 62.95 | 61.12 | 61.35 | 1,753,528 | -0.71(-1.14%) |
Jul 26, 2006 | 62.12 | 62.62 | 61.31 | 62.05 | 2,048,577 | -0.25(-0.40%) |
Jul 25, 2006 | 61.87 | 62.90 | 61.63 | 62.30 | 2,417,053 | +0.18(+0.29%) |
Jul 24, 2006 | 60.58 | 62.12 | 60.57 | 62.12 | 2,774,129 | +2.09(+3.49%) |
Jul 21, 2006 | 60.83 | 60.83 | 59.65 | 60.03 | 4,105,872 | -0.99(-1.63%) |
Jul 20, 2006 | 63.39 | 63.55 | 61.01 | 61.02 | 2,876,278 | -1.87(-2.97%) |
Jul 19, 2006 | 61.23 | 63.30 | 61.08 | 62.89 | 2,825,762 | +1.70(+2.78%) |
Jul 18, 2006 | 61.17 | 61.56 | 59.90 | 61.19 | 2,940,653 | +0.17(+0.28%) |
Jul 17, 2006 | 61.02 | 61.70 | 60.57 | 61.02 | 1,842,713 | -0.13(-0.20%) |
Jul 14, 2006 | 61.65 | 61.65 | 60.49 | 61.15 | 1,829,749 | -0.57(-0.93%) |
Jul 13, 2006 | 62.80 | 63.05 | 61.71 | 61.72 | 2,255,782 | -1.66(-2.61%) |
Jul 12, 2006 | 64.42 | 64.61 | 63.17 | 63.38 | 1,857,019 | -1.30(-2.01%) |
Jul 11, 2006 | 63.84 | 64.67 | 63.17 | 64.67 | 2,347,537 | +0.58(+0.91%) |
Jul 10, 2006 | 64.47 | 64.92 | 63.74 | 64.09 | 2,330,662 | -0.34(-0.53%) |
Jul 07, 2006 | 65.90 | 65.90 | 64.16 | 64.43 | 2,805,869 | -1.15(-1.76%) |
Jul 06, 2006 | 65.81 | 66.19 | 65.16 | 65.59 | 1,608,798 | -0.09(-0.14%) |
Jul 05, 2006 | 66.04 | 66.08 | 65.20 | 65.68 | 1,993,702 | -1.10(-1.65%) |
Jul 03, 2006 | 66.21 | 66.78 | 66.03 | 66.78 | 1,553,923 | +1.00(+1.52%) |
Jun 30, 2006 | 65.60 | 65.89 | 64.70 | 65.77 | 5,375,476 | +0.48(+0.74%) |
Jun 29, 2006 | 63.35 | 65.29 | 63.15 | 65.29 | 3,584,842 | +2.42(+3.84%) |
Jun 28, 2006 | 62.44 | 62.88 | 61.78 | 62.88 | 2,899,525 | +0.30(+0.47%) |
Jun 27, 2006 | 63.68 | 64.04 | 62.29 | 62.58 | 2,277,016 | -1.23(-1.92%) |
Jun 26, 2006 | 63.53 | 63.81 | 63.25 | 63.81 | 2,610,623 | +0.69(+1.09%) |
Jun 23, 2006 | 62.32 | 63.32 | 62.02 | 63.12 | 2,538,090 | +0.52(+0.83%) |
Jun 22, 2006 | 62.41 | 62.84 | 62.09 | 62.60 | 3,493,534 | -0.28(-0.44%) |
Jun 21, 2006 | 61.61 | 63.28 | 61.43 | 62.88 | 2,820,398 | +1.24(+2.02%) |
Jun 20, 2006 | 61.87 | 62.42 | 61.41 | 61.63 | 1,442,162 | -0.20(-0.32%) |
Jun 19, 2006 | 63.20 | 63.30 | 61.65 | 61.83 | 2,763,735 | -1.31(-2.07%) |
Jun 16, 2006 | 63.98 | 63.98 | 62.74 | 63.13 | 1,946,874 | -0.86(-1.34%) |
Jun 15, 2006 | 62.53 | 64.07 | 61.74 | 63.99 | 3,309,911 | +2.33(+3.77%) |
Jun 14, 2006 | 60.84 | 61.82 | 60.80 | 61.67 | 3,963,041 | +0.82(+1.35%) |
Jun 13, 2006 | 61.85 | 62.88 | 60.71 | 60.84 | 4,371,192 | -1.24(-2.00%) |
Jun 12, 2006 | 63.98 | 63.98 | 61.99 | 62.09 | 4,237,750 | -1.68(-2.64%) |
Jun 09, 2006 | 64.83 | 65.25 | 63.57 | 63.77 | 1,756,993 | -0.56(-0.88%) |
Jun 08, 2006 | 63.98 | 64.50 | 62.28 | 64.33 | 4,698,316 | -0.10(-0.15%) |
Jun 07, 2006 | 65.32 | 66.05 | 64.42 | 64.43 | 2,070,259 | -0.84(-1.29%) |
Jun 06, 2006 | 65.59 | 65.63 | 64.21 | 65.27 | 3,980,364 | -0.34(-0.52%) |
Jun 05, 2006 | 67.51 | 67.51 | 65.32 | 65.61 | 3,121,593 | -2.11(-3.12%) |
Jun 02, 2006 | 68.51 | 68.51 | 67.17 | 67.72 | 2,276,569 | +0.16(+0.24%) |
Jun 01, 2006 | 66.44 | 67.70 | 66.15 | 67.56 | 1,829,749 | +1.25(+1.89%) |
May 31, 2006 | 65.54 | 66.33 | 65.26 | 66.31 | 1,414,669 | +1.09(+1.67%) |
May 30, 2006 | 66.66 | 66.67 | 65.11 | 65.22 | 2,086,129 | -1.90(-2.83%) |
May 26, 2006 | 66.89 | 67.22 | 66.44 | 67.12 | 2,215,660 | +0.51(+0.77%) |
May 25, 2006 | 65.36 | 66.61 | 65.35 | 66.61 | 4,282,007 | +1.38(+2.11%) |
May 24, 2006 | 64.92 | 65.94 | 63.58 | 65.23 | 3,845,022 | +0.38(+0.58%) |
May 23, 2006 | 66.57 | 66.97 | 64.80 | 64.85 | 4,915,356 | -0.68(-1.04%) |
May 22, 2006 | 64.74 | 66.11 | 64.66 | 65.53 | 3,834,628 | -0.95(-1.43%) |
May 19, 2006 | 66.19 | 66.66 | 65.26 | 66.48 | 3,706,103 | +0.51(+0.77%) |
May 18, 2006 | 67.29 | 67.55 | 65.83 | 65.97 | 1,985,208 | -0.86(-1.29%) |
May 17, 2006 | 67.24 | 67.89 | 66.65 | 66.83 | 3,297,729 | -1.31(-1.92%) |
May 16, 2006 | 68.18 | 68.60 | 67.77 | 68.14 | 653,913 | +0.02(+0.03%) |
May 15, 2006 | 67.85 | 68.61 | 67.37 | 68.12 | 2,131,615 | -0.39(-0.57%) |
May 12, 2006 | 69.34 | 69.56 | 68.39 | 68.51 | 2,687,626 | -1.74(-2.48%) |
May 11, 2006 | 71.78 | 71.86 | 70.07 | 70.26 | 1,798,903 | -1.74(-2.41%) |
May 10, 2006 | 72.21 | 72.29 | 71.57 | 71.99 | 895,540 | -0.50(-0.69%) |
May 09, 2006 | 72.35 | 72.68 | 72.32 | 72.49 | 822,224 | -0.07(-0.10%) |
May 08, 2006 | 72.48 | 72.67 | 72.23 | 72.57 | 332,153 | -0.04(-0.06%) |
May 05, 2006 | 72.50 | 72.97 | 72.31 | 72.61 | 898,222 | +0.47(+0.64%) |
May 04, 2006 | 71.49 | 72.15 | 71.33 | 72.15 | 1,153,931 | +0.89(+1.26%) |
May 03, 2006 | 71.22 | 71.47 | 70.69 | 71.25 | 736,169 | -0.19(-0.26%) |
May 02, 2006 | 70.95 | 71.44 | 70.69 | 71.44 | 409,939 | +0.85(+1.20%) |
May 01, 2006 | 71.58 | 71.87 | 70.51 | 70.59 | 3,364,338 | -0.72(-1.02%) |
Apr 28, 2006 | 70.64 | 71.53 | 70.64 | 71.31 | 1,663,337 | +0.56(+0.80%) |
Apr 27, 2006 | 70.73 | 71.93 | 70.21 | 70.75 | 1,647,020 | -0.60(-0.84%) |
Apr 26, 2006 | 71.54 | 72.08 | 71.15 | 71.35 | 1,425,845 | -0.11(-0.15%) |
Apr 25, 2006 | 71.63 | 71.63 | 70.94 | 71.46 | 784,673 | +0.03(+0.04%) |
Apr 24, 2006 | 72.03 | 72.03 | 71.17 | 71.43 | 1,229,593 | -0.83(-1.15%) |
Apr 21, 2006 | 72.79 | 72.79 | 71.67 | 72.26 | 593,338 | -0.07(-0.10%) |
Apr 20, 2006 | 72.79 | 72.85 | 71.81 | 72.33 | 1,058,264 | -0.40(-0.55%) |
Apr 19, 2006 | 72.16 | 72.77 | 71.69 | 72.74 | 766,791 | +0.72(+1.01%) |
Apr 18, 2006 | 70.60 | 72.01 | 70.41 | 72.01 | 1,707,483 | +1.80(+2.56%) |
Apr 17, 2006 | 70.39 | 70.61 | 69.55 | 70.21 | 851,059 | -0.14(-0.20%) |
Apr 13, 2006 | 69.77 | 70.52 | 69.37 | 70.36 | 1,095,927 | +0.59(+0.85%) |
Apr 12, 2006 | 69.25 | 69.95 | 69.25 | 69.77 | 1,253,957 | +0.59(+0.85%) |
Apr 11, 2006 | 70.64 | 70.69 | 69.05 | 69.17 | 708,675 | -1.20(-1.70%) |
Apr 10, 2006 | 70.71 | 70.87 | 70.03 | 70.37 | 975,113 | -0.15(-0.22%) |
Apr 07, 2006 | 71.94 | 72.16 | 70.44 | 70.53 | 1,259,880 | -1.21(-1.68%) |
Apr 06, 2006 | 71.49 | 71.73 | 70.98 | 71.73 | 1,173,042 | +0.26(+0.36%) |
Apr 05, 2006 | 71.31 | 71.65 | 70.73 | 71.47 | 1,086,427 | +0.33(+0.47%) |
Apr 04, 2006 | 70.78 | 71.34 | 70.44 | 71.14 | 1,134,037 | +0.51(+0.72%) |