Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 77.06 | 77.49 | 76.94 | 77.44 | 4,582,688 | +0.71(+0.92%) |
May 30, 2007 | 75.63 | 76.91 | 75.60 | 76.73 | 2,748,651 | +0.30(+0.40%) |
May 29, 2007 | 76.02 | 76.52 | 75.92 | 76.42 | 2,628,722 | +0.55(+0.73%) |
May 25, 2007 | 75.48 | 75.94 | 75.40 | 75.87 | 3,205,009 | +0.68(+0.90%) |
May 24, 2007 | 76.35 | 76.79 | 74.89 | 75.19 | 7,314,239 | -1.14(-1.49%) |
May 23, 2007 | 76.62 | 77.27 | 76.22 | 76.33 | 3,972,758 | -0.24(-0.32%) |
May 22, 2007 | 75.99 | 76.75 | 75.89 | 76.57 | 3,232,113 | +0.54(+0.71%) |
May 21, 2007 | 74.85 | 76.34 | 74.85 | 76.03 | 2,998,234 | +1.11(+1.48%) |
May 18, 2007 | 74.28 | 75.15 | 74.03 | 74.92 | 3,304,484 | +1.08(+1.47%) |
May 17, 2007 | 74.09 | 74.33 | 73.69 | 73.84 | 1,390,979 | -0.50(-0.67%) |
May 16, 2007 | 74.08 | 74.38 | 73.38 | 74.34 | 2,034,552 | +0.37(+0.50%) |
May 15, 2007 | 74.44 | 75.13 | 73.75 | 73.97 | 1,969,613 | -0.58(-0.78%) |
May 14, 2007 | 75.26 | 75.42 | 74.38 | 74.55 | 1,507,779 | -0.89(-1.17%) |
May 11, 2007 | 74.77 | 75.44 | 74.54 | 75.44 | 1,338,671 | +0.96(+1.29%) |
May 10, 2007 | 75.17 | 75.44 | 74.14 | 74.48 | 2,113,806 | -1.35(-1.78%) |
May 09, 2007 | 74.99 | 76.08 | 74.72 | 75.83 | 3,165,798 | +0.53(+0.70%) |
May 08, 2007 | 75.16 | 75.44 | 74.51 | 75.31 | 1,732,772 | -0.20(-0.26%) |
May 07, 2007 | 75.49 | 75.83 | 75.37 | 75.50 | 1,360,083 | -0.23(-0.31%) |
May 04, 2007 | 75.58 | 75.74 | 75.13 | 75.74 | 1,771,320 | +0.55(+0.73%) |
May 03, 2007 | 75.25 | 75.49 | 74.96 | 75.19 | 1,631,067 | +0.19(+0.25%) |
May 02, 2007 | 74.16 | 75.39 | 73.88 | 75.00 | 2,378,133 | +0.94(+1.27%) |
May 01, 2007 | 74.17 | 74.17 | 73.17 | 74.06 | 3,343,464 | +0.13(+0.17%) |
Apr 30, 2007 | 75.59 | 75.59 | 73.94 | 73.94 | 1,916,756 | -1.40(-1.86%) |
Apr 27, 2007 | 75.46 | 75.56 | 75.07 | 75.34 | 1,407,275 | -0.29(-0.38%) |
Apr 26, 2007 | 75.28 | 75.77 | 74.89 | 75.63 | 1,381,107 | +0.35(+0.46%) |
Apr 25, 2007 | 75.32 | 75.64 | 74.75 | 75.28 | 1,543,647 | +0.38(+0.50%) |
Apr 24, 2007 | 75.17 | 75.19 | 74.26 | 74.90 | 1,653,172 | -0.13(-0.18%) |
Apr 23, 2007 | 75.09 | 75.48 | 74.78 | 75.04 | 1,953,418 | -0.27(-0.36%) |
Apr 20, 2007 | 74.90 | 75.31 | 74.55 | 75.31 | 4,295,127 | +1.05(+1.41%) |
Apr 19, 2007 | 73.89 | 74.70 | 73.54 | 74.26 | 2,807,973 | -0.39(-0.53%) |
Apr 18, 2007 | 74.73 | 74.90 | 74.42 | 74.65 | 1,566,690 | -0.35(-0.47%) |
Apr 17, 2007 | 75.31 | 75.32 | 74.78 | 75.00 | 1,156,177 | -0.32(-0.43%) |
Apr 16, 2007 | 74.54 | 75.32 | 74.40 | 75.32 | 1,286,251 | +1.09(+1.47%) |
Apr 13, 2007 | 73.90 | 74.23 | 73.43 | 74.23 | 1,702,048 | +0.52(+0.70%) |
Apr 12, 2007 | 72.89 | 73.77 | 72.59 | 73.71 | 2,520,774 | +0.57(+0.78%) |
Apr 11, 2007 | 73.69 | 73.69 | 72.69 | 73.14 | 1,391,943 | -0.43(-0.58%) |
Apr 10, 2007 | 73.19 | 73.81 | 73.19 | 73.57 | 2,655,737 | +0.25(+0.34%) |
Apr 09, 2007 | 73.42 | 74.07 | 73.06 | 73.32 | 896,284 | -0.12(-0.16%) |
Apr 05, 2007 | 73.05 | 73.50 | 72.97 | 73.44 | 1,093,474 | +0.27(+0.37%) |
Apr 04, 2007 | 72.97 | 73.21 | 72.72 | 73.17 | 1,700,694 | +0.07(+0.10%) |
Apr 03, 2007 | 72.51 | 73.28 | 72.51 | 73.10 | 2,967,050 | +0.81(+1.11%) |
Apr 02, 2007 | 72.35 | 72.36 | 71.81 | 72.29 | 3,611,293 | +0.66(+0.92%) |
Mar 30, 2007 | 71.92 | 72.51 | 71.49 | 71.63 | 4,624,490 | -0.37(-0.51%) |
Mar 29, 2007 | 72.47 | 72.50 | 71.28 | 72.00 | 3,403,320 | -0.03(-0.04%) |
Mar 28, 2007 | 72.08 | 72.23 | 71.43 | 72.02 | 2,318,288 | -0.41(-0.57%) |
Mar 27, 2007 | 72.75 | 72.80 | 72.14 | 72.43 | 1,729,978 | -0.38(-0.52%) |
Mar 26, 2007 | 72.84 | 73.07 | 72.22 | 72.81 | 2,070,706 | +0.00(+0.00%) |
Mar 23, 2007 | 72.72 | 73.00 | 72.63 | 72.81 | 1,112,783 | +0.03(+0.04%) |
Mar 22, 2007 | 72.94 | 72.95 | 72.36 | 72.78 | 1,617,426 | +0.16(+0.22%) |
Mar 21, 2007 | 71.36 | 72.75 | 71.17 | 72.62 | 2,337,896 | +1.35(+1.90%) |
Mar 20, 2007 | 70.73 | 71.27 | 70.51 | 71.27 | 1,770,262 | +0.55(+0.78%) |
Mar 19, 2007 | 70.37 | 70.92 | 70.36 | 70.72 | 2,930,023 | +0.75(+1.07%) |
Mar 16, 2007 | 70.57 | 70.57 | 69.70 | 69.97 | 1,900,742 | -0.47(-0.67%) |
Mar 15, 2007 | 69.80 | 70.45 | 69.71 | 70.44 | 1,852,143 | +0.66(+0.95%) |
Mar 14, 2007 | 69.19 | 69.92 | 68.41 | 69.78 | 3,129,173 | +0.53(+0.76%) |
Mar 13, 2007 | 71.06 | 70.73 | 69.07 | 69.25 | 6,601,369 | -1.81(-2.54%) |
Mar 12, 2007 | 70.55 | 71.15 | 70.40 | 71.06 | 1,222,989 | +0.39(+0.56%) |
Mar 09, 2007 | 70.85 | 71.00 | 70.15 | 70.66 | 1,554,834 | +0.28(+0.39%) |
Mar 08, 2007 | 70.66 | 71.10 | 70.12 | 70.39 | 1,584,342 | +0.57(+0.82%) |
Mar 07, 2007 | 70.04 | 70.36 | 69.62 | 69.81 | 1,674,652 | -0.11(-0.15%) |
Mar 06, 2007 | 69.29 | 70.37 | 69.05 | 69.92 | 2,371,204 | +1.57(+2.29%) |
Mar 05, 2007 | 68.89 | 70.04 | 68.19 | 68.35 | 2,447,095 | -1.21(-1.74%) |
Mar 02, 2007 | 70.95 | 70.99 | 69.54 | 69.56 | 2,463,861 | -1.60(-2.25%) |
Mar 01, 2007 | 70.34 | 71.72 | 69.61 | 71.16 | 3,414,349 | -0.25(-0.35%) |
Feb 28, 2007 | 71.18 | 71.86 | 70.56 | 71.41 | 3,193,273 | +0.38(+0.53%) |
Feb 27, 2007 | 72.83 | 73.29 | 70.90 | 71.04 | 7,969,547 | -3.37(-4.53%) |
Feb 26, 2007 | 75.15 | 75.15 | 74.02 | 74.41 | 2,194,144 | -0.30(-0.40%) |
Feb 23, 2007 | 74.76 | 74.88 | 74.30 | 74.71 | 3,425,643 | -0.19(-0.25%) |
Feb 22, 2007 | 74.71 | 75.00 | 74.29 | 74.89 | 3,088,321 | +0.34(+0.46%) |
Feb 21, 2007 | 74.22 | 74.65 | 74.03 | 74.55 | 2,535,282 | +0.13(+0.18%) |
Feb 20, 2007 | 73.59 | 74.56 | 73.11 | 74.42 | 2,439,942 | +0.81(+1.11%) |
Feb 16, 2007 | 73.21 | 73.73 | 72.86 | 73.61 | 2,357,120 | +0.29(+0.39%) |
Feb 15, 2007 | 73.14 | 73.58 | 73.01 | 73.32 | 2,460,061 | +0.14(+0.20%) |
Feb 14, 2007 | 73.09 | 73.50 | 72.84 | 73.18 | 2,868,582 | +0.26(+0.36%) |
Feb 13, 2007 | 72.49 | 72.92 | 72.44 | 72.92 | 1,364,667 | +0.58(+0.80%) |
Feb 12, 2007 | 72.65 | 72.65 | 71.98 | 72.34 | 3,818,931 | -0.04(-0.06%) |
Feb 09, 2007 | 73.40 | 73.42 | 72.10 | 72.38 | 2,760,164 | -0.91(-1.25%) |
Feb 08, 2007 | 73.00 | 73.38 | 72.82 | 73.29 | 1,123,625 | +0.01(+0.01%) |
Feb 07, 2007 | 72.80 | 73.28 | 72.55 | 73.28 | 2,811,243 | +0.68(+0.94%) |
Feb 06, 2007 | 72.41 | 72.73 | 72.13 | 72.60 | 1,238,748 | +0.13(+0.19%) |
Feb 05, 2007 | 72.65 | 72.77 | 72.26 | 72.47 | 1,838,619 | -0.12(-0.16%) |
Feb 02, 2007 | 73.00 | 73.00 | 72.43 | 72.59 | 1,080,593 | +0.05(+0.07%) |
Feb 01, 2007 | 72.18 | 72.62 | 71.89 | 72.53 | 2,232,161 | +0.77(+1.07%) |
Jan 31, 2007 | 71.43 | 72.11 | 71.03 | 71.76 | 3,302,920 | +0.16(+0.22%) |
Jan 30, 2007 | 71.37 | 71.60 | 70.98 | 71.60 | 1,774,798 | +0.51(+0.72%) |
Jan 29, 2007 | 70.72 | 71.35 | 70.60 | 71.09 | 1,355,213 | +0.46(+0.65%) |
Jan 26, 2007 | 70.64 | 70.84 | 69.80 | 70.64 | 1,993,756 | +0.19(+0.27%) |
Jan 25, 2007 | 71.49 | 71.49 | 70.20 | 70.45 | 2,655,435 | -0.84(-1.18%) |
Jan 24, 2007 | 70.71 | 71.33 | 70.57 | 71.29 | 3,645,607 | +0.82(+1.17%) |
Jan 23, 2007 | 69.59 | 70.79 | 69.51 | 70.47 | 3,938,221 | +0.79(+1.13%) |
Jan 22, 2007 | 70.43 | 70.43 | 69.50 | 69.68 | 2,140,622 | -0.55(-0.79%) |
Jan 19, 2007 | 69.53 | 70.46 | 69.45 | 70.23 | 2,072,665 | +0.68(+0.98%) |
Jan 18, 2007 | 70.78 | 70.78 | 69.55 | 69.55 | 2,090,213 | -1.33(-1.88%) |
Jan 17, 2007 | 70.92 | 71.36 | 70.81 | 70.89 | 2,266,140 | -0.15(-0.21%) |
Jan 16, 2007 | 71.81 | 71.83 | 70.89 | 71.04 | 2,662,141 | -0.51(-0.71%) |
Jan 12, 2007 | 70.72 | 71.55 | 70.60 | 71.55 | 1,649,615 | +0.95(+1.34%) |
Jan 11, 2007 | 70.05 | 71.02 | 70.04 | 70.60 | 1,616,420 | +0.55(+0.79%) |
Jan 10, 2007 | 69.25 | 70.05 | 69.15 | 70.05 | 2,184,100 | +0.34(+0.49%) |
Jan 09, 2007 | 69.58 | 69.87 | 68.84 | 69.71 | 1,640,338 | +0.38(+0.56%) |
Jan 08, 2007 | 69.60 | 69.91 | 68.95 | 69.32 | 3,222,222 | +0.21(+0.31%) |
Jan 05, 2007 | 70.05 | 70.22 | 69.11 | 69.11 | 2,704,279 | -1.47(-2.08%) |
Jan 04, 2007 | 70.28 | 70.87 | 69.61 | 70.57 | 3,180,419 | +0.21(+0.29%) |
Jan 03, 2007 | 71.19 | 71.31 | 69.01 | 70.37 | 3,869,818 | +0.06(+0.09%) |
Dec 29, 2006 | 70.90 | 71.23 | 70.31 | 70.31 | 2,636,434 | -0.79(-1.11%) |
Dec 28, 2006 | 71.38 | 71.47 | 70.90 | 71.09 | 1,153,803 | -0.27(-0.38%) |
Dec 27, 2006 | 70.81 | 71.37 | 70.72 | 71.36 | 1,087,076 | +0.85(+1.21%) |
Dec 26, 2006 | 69.65 | 70.53 | 69.65 | 70.51 | 777,696 | +0.81(+1.17%) |
Dec 22, 2006 | 69.97 | 70.22 | 69.62 | 69.70 | 1,209,912 | -0.45(-0.64%) |
Dec 21, 2006 | 70.76 | 70.83 | 69.83 | 70.14 | 1,613,625 | -0.38(-0.53%) |
Dec 20, 2006 | 70.05 | 70.74 | 70.05 | 70.52 | 4,288,509 | +0.29(+0.41%) |
Dec 19, 2006 | 69.66 | 70.73 | 69.44 | 70.23 | 2,778,159 | -0.06(-0.09%) |
Dec 18, 2006 | 71.58 | 71.58 | 70.01 | 70.30 | 2,590,944 | -0.87(-1.22%) |
Dec 15, 2006 | 71.84 | 71.84 | 71.02 | 71.16 | 2,661,135 | +0.14(+0.20%) |
Dec 14, 2006 | 71.01 | 71.90 | 70.99 | 71.02 | 1,923,117 | +0.01(+0.01%) |
Dec 13, 2006 | 71.08 | 71.41 | 70.60 | 71.01 | 2,858,298 | +0.29(+0.40%) |
Dec 12, 2006 | 71.80 | 71.80 | 70.50 | 70.73 | 1,559,417 | -0.81(-1.13%) |
Dec 11, 2006 | 71.66 | 71.82 | 71.18 | 71.53 | 1,736,684 | +0.20(+0.28%) |
Dec 08, 2006 | 71.07 | 71.94 | 70.85 | 71.33 | 1,815,259 | -0.02(-0.03%) |
Dec 07, 2006 | 71.72 | 72.06 | 71.32 | 71.35 | 2,498,063 | -0.31(-0.44%) |
Dec 06, 2006 | 71.80 | 71.98 | 71.35 | 71.66 | 3,556,303 | -0.21(-0.30%) |
Dec 05, 2006 | 72.26 | 72.26 | 71.57 | 71.88 | 2,426,753 | +0.27(+0.37%) |
Dec 04, 2006 | 70.59 | 71.83 | 70.50 | 71.61 | 1,600,213 | +1.26(+1.79%) |
Dec 01, 2006 | 69.90 | 70.89 | 69.61 | 70.35 | 2,812,584 | -0.24(-0.34%) |
Nov 30, 2006 | 70.57 | 71.14 | 70.23 | 70.59 | 1,746,408 | -0.04(-0.05%) |
Nov 29, 2006 | 69.92 | 70.73 | 69.92 | 70.63 | 3,032,995 | +1.08(+1.56%) |
Nov 28, 2006 | 69.13 | 69.73 | 68.96 | 69.54 | 1,791,452 | -0.04(-0.05%) |
Nov 27, 2006 | 71.33 | 71.33 | 69.44 | 69.58 | 1,509,567 | -1.67(-2.35%) |
Nov 24, 2006 | 71.10 | 71.66 | 70.90 | 71.25 | 269,589 | -0.33(-0.46%) |
Nov 22, 2006 | 71.62 | 71.69 | 71.17 | 71.58 | 454,569 | +0.21(+0.29%) |
Nov 21, 2006 | 71.33 | 71.47 | 70.89 | 71.38 | 1,565,564 | +0.22(+0.31%) |
Nov 20, 2006 | 71.25 | 71.37 | 70.71 | 71.15 | 1,059,581 | -0.07(-0.10%) |
Nov 17, 2006 | 70.90 | 71.23 | 70.46 | 71.23 | 1,151,903 | +0.06(+0.09%) |
Nov 16, 2006 | 71.83 | 71.91 | 70.94 | 71.16 | 1,499,843 | -0.07(-0.10%) |
Nov 15, 2006 | 70.97 | 71.60 | 70.52 | 71.24 | 1,410,986 | +0.64(+0.90%) |
Nov 14, 2006 | 69.70 | 70.69 | 69.13 | 70.60 | 2,868,134 | +1.25(+1.81%) |
Nov 13, 2006 | 68.91 | 69.71 | 68.91 | 69.35 | 577,516 | +0.06(+0.09%) |
Nov 10, 2006 | 68.71 | 69.28 | 68.42 | 69.28 | 761,378 | +0.65(+0.95%) |
Nov 09, 2006 | 69.89 | 69.89 | 68.21 | 68.63 | 1,076,123 | -0.78(-1.12%) |
Nov 08, 2006 | 68.52 | 69.60 | 68.39 | 69.41 | 1,503,196 | +0.30(+0.44%) |
Nov 07, 2006 | 69.07 | 69.72 | 68.60 | 69.11 | 1,756,468 | +0.47(+0.68%) |
Nov 06, 2006 | 68.10 | 68.91 | 67.83 | 68.64 | 1,209,017 | +0.87(+1.28%) |
Nov 03, 2006 | 67.34 | 68.06 | 67.18 | 67.77 | 806,421 | +0.38(+0.57%) |
Nov 02, 2006 | 67.08 | 67.73 | 66.92 | 67.39 | 1,739,143 | -0.13(-0.19%) |
Nov 01, 2006 | 69.43 | 69.43 | 67.49 | 67.51 | 2,117,262 | -1.42(-2.06%) |
Oct 31, 2006 | 69.08 | 69.80 | 68.66 | 68.94 | 1,054,775 | -0.40(-0.58%) |
Oct 30, 2006 | 68.76 | 69.41 | 68.40 | 69.34 | 1,416,463 | +0.36(+0.52%) |
Oct 27, 2006 | 69.80 | 70.37 | 68.95 | 68.98 | 1,534,492 | -0.92(-1.32%) |
Oct 26, 2006 | 69.54 | 70.01 | 68.78 | 69.90 | 730,641 | +0.70(+1.01%) |
Oct 25, 2006 | 68.67 | 69.23 | 68.36 | 69.20 | 839,840 | +0.71(+1.03%) |
Oct 24, 2006 | 69.13 | 69.13 | 68.20 | 68.50 | 635,972 | -0.13(-0.20%) |
Oct 23, 2006 | 68.95 | 69.08 | 68.00 | 68.63 | 941,216 | +0.27(+0.39%) |
Oct 20, 2006 | 69.06 | 69.20 | 68.26 | 68.36 | 1,190,016 | -0.74(-1.07%) |
Oct 19, 2006 | 68.61 | 69.13 | 68.34 | 69.11 | 852,023 | +0.39(+0.57%) |
Oct 18, 2006 | 69.57 | 69.67 | 68.38 | 68.71 | 1,115,801 | -0.12(-0.17%) |
Oct 17, 2006 | 68.94 | 69.04 | 68.16 | 68.83 | 1,234,054 | -0.42(-0.61%) |
Oct 16, 2006 | 68.71 | 69.43 | 68.61 | 69.25 | 1,042,815 | +0.47(+0.69%) |
Oct 13, 2006 | 68.18 | 68.78 | 67.99 | 68.78 | 1,736,349 | +0.59(+0.87%) |
Oct 12, 2006 | 67.50 | 68.35 | 67.00 | 68.18 | 1,785,193 | +1.53(+2.30%) |
Oct 11, 2006 | 66.58 | 67.13 | 65.97 | 66.65 | 1,094,565 | -0.24(-0.36%) |
Oct 10, 2006 | 66.90 | 67.13 | 66.46 | 66.90 | 584,222 | +0.15(+0.23%) |
Oct 09, 2006 | 66.30 | 66.89 | 65.97 | 66.74 | 1,139,161 | +0.59(+0.89%) |
Oct 06, 2006 | 66.40 | 66.62 | 65.79 | 66.15 | 1,585,236 | -0.38(-0.58%) |
Oct 05, 2006 | 65.63 | 66.70 | 65.56 | 66.54 | 1,799,387 | +0.87(+1.32%) |
Oct 04, 2006 | 63.88 | 65.67 | 63.82 | 65.67 | 1,615,525 | +1.78(+2.79%) |
Oct 03, 2006 | 63.94 | 64.51 | 63.44 | 63.89 | 1,038,680 | -0.29(-0.45%) |
Oct 02, 2006 | 64.86 | 65.22 | 63.99 | 64.18 | 1,091,435 | -0.59(-0.91%) |
Sep 29, 2006 | 64.52 | 65.66 | 64.52 | 64.77 | 1,902,887 | -0.66(-1.01%) |
Sep 28, 2006 | 65.72 | 66.01 | 64.92 | 65.43 | 1,638,327 | +0.01(+0.01%) |
Sep 27, 2006 | 64.91 | 65.64 | 64.87 | 65.42 | 1,535,610 | +0.38(+0.58%) |
Sep 26, 2006 | 64.70 | 65.33 | 64.65 | 65.04 | 1,158,385 | +0.27(+0.41%) |
Sep 25, 2006 | 64.42 | 65.04 | 63.60 | 64.78 | 1,638,327 | +0.67(+1.05%) |
Sep 22, 2006 | 64.70 | 64.70 | 63.62 | 64.10 | 1,197,281 | -0.83(-1.28%) |
Sep 21, 2006 | 65.78 | 66.06 | 64.73 | 64.94 | 1,890,368 | -0.80(-1.21%) |
Sep 20, 2006 | 65.16 | 65.97 | 65.16 | 65.73 | 1,871,926 | +0.97(+1.49%) |
Sep 19, 2006 | 65.21 | 65.27 | 63.76 | 64.77 | 2,459,837 | -0.41(-0.63%) |
Sep 18, 2006 | 65.13 | 65.73 | 64.68 | 65.18 | 2,273,963 | +0.09(+0.14%) |
Sep 15, 2006 | 65.71 | 65.88 | 64.77 | 65.09 | 745,059 | +0.13(+0.21%) |
Sep 14, 2006 | 65.17 | 65.21 | 64.68 | 64.95 | 667,044 | -0.25(-0.38%) |
Sep 13, 2006 | 64.74 | 65.44 | 64.60 | 65.21 | 1,341,689 | +0.48(+0.75%) |
Sep 12, 2006 | 63.45 | 64.83 | 63.16 | 64.72 | 1,665,487 | +1.67(+2.65%) |
Sep 11, 2006 | 62.80 | 63.48 | 62.29 | 63.05 | 1,412,774 | -0.11(-0.17%) |
Sep 08, 2006 | 63.17 | 63.31 | 62.92 | 63.16 | 938,645 | +0.06(+0.10%) |
Sep 07, 2006 | 63.25 | 63.75 | 62.87 | 63.09 | 2,614,862 | -0.61(-0.96%) |
Sep 06, 2006 | 64.79 | 64.79 | 63.61 | 63.70 | 1,030,856 | -1.45(-2.22%) |
Sep 05, 2006 | 64.73 | 65.21 | 64.49 | 65.15 | 911,597 | +0.48(+0.75%) |
Sep 01, 2006 | 64.91 | 64.99 | 64.24 | 64.67 | 504,083 | +0.21(+0.32%) |
Aug 31, 2006 | 64.89 | 64.97 | 64.42 | 64.46 | 1,026,273 | -0.03(-0.04%) |
Aug 30, 2006 | 64.12 | 64.70 | 63.86 | 64.49 | 1,916,634 | +0.49(+0.77%) |
Aug 29, 2006 | 63.46 | 64.00 | 62.77 | 64.00 | 1,127,425 | +0.70(+1.10%) |
Aug 28, 2006 | 62.57 | 63.39 | 62.47 | 63.30 | 759,366 | +0.83(+1.33%) |
Aug 25, 2006 | 62.32 | 62.94 | 62.12 | 62.47 | 1,365,719 | +0.17(+0.27%) |
Aug 24, 2006 | 62.54 | 62.78 | 61.80 | 62.30 | 575,504 | -0.04(-0.07%) |
Aug 23, 2006 | 63.45 | 63.66 | 62.13 | 62.34 | 1,276,638 | -0.85(-1.35%) |
Aug 22, 2006 | 62.94 | 63.46 | 62.86 | 63.19 | 1,429,540 | +0.13(+0.21%) |
Aug 21, 2006 | 63.34 | 63.38 | 62.66 | 63.06 | 1,244,896 | -0.70(-1.09%) |
Aug 18, 2006 | 63.79 | 63.82 | 62.88 | 63.76 | 515,707 | +0.21(+0.32%) |
Aug 17, 2006 | 63.09 | 64.02 | 63.02 | 63.55 | 1,876,509 | +0.32(+0.51%) |
Aug 16, 2006 | 63.02 | 63.33 | 62.28 | 63.23 | 2,303,583 | +1.08(+1.74%) |
Aug 15, 2006 | 61.71 | 62.15 | 61.44 | 62.15 | 1,281,892 | +1.52(+2.51%) |
Aug 14, 2006 | 61.08 | 61.50 | 60.46 | 60.62 | 1,001,795 | +0.29(+0.47%) |
Aug 11, 2006 | 60.83 | 60.84 | 60.03 | 60.34 | 670,285 | -0.67(-1.10%) |
Aug 10, 2006 | 60.26 | 61.31 | 59.88 | 61.01 | 1,482,966 | +0.58(+0.96%) |
Aug 09, 2006 | 61.73 | 62.18 | 60.40 | 60.43 | 4,343,947 | -0.78(-1.27%) |
Aug 08, 2006 | 62.37 | 62.70 | 61.07 | 61.21 | 2,540,424 | -0.89(-1.44%) |
Aug 07, 2006 | 61.60 | 62.26 | 61.42 | 62.10 | 1,934,517 | -0.40(-0.64%) |
Aug 04, 2006 | 64.09 | 64.27 | 61.92 | 62.50 | 2,158,952 | -0.60(-0.95%) |
Aug 03, 2006 | 61.74 | 63.31 | 61.48 | 63.10 | 2,226,573 | +0.57(+0.92%) |
Aug 02, 2006 | 62.18 | 62.72 | 61.96 | 62.53 | 1,623,908 | +0.89(+1.44%) |
Aug 01, 2006 | 61.74 | 62.16 | 61.26 | 61.64 | 1,652,186 | -1.15(-1.84%) |
Jul 31, 2006 | 62.34 | 62.86 | 62.14 | 62.80 | 1,457,482 | +0.12(+0.19%) |
Jul 28, 2006 | 61.60 | 62.68 | 61.47 | 62.68 | 1,397,909 | +1.34(+2.19%) |
Jul 27, 2006 | 62.54 | 62.94 | 61.12 | 61.34 | 1,753,673 | -0.71(-1.14%) |
Jul 26, 2006 | 62.12 | 62.61 | 61.30 | 62.05 | 2,048,747 | -0.25(-0.40%) |
Jul 25, 2006 | 61.87 | 62.90 | 61.63 | 62.30 | 2,417,253 | +0.18(+0.29%) |
Jul 24, 2006 | 60.57 | 62.12 | 60.56 | 62.12 | 2,774,358 | +2.09(+3.49%) |
Jul 21, 2006 | 60.82 | 60.82 | 59.65 | 60.02 | 4,106,212 | -0.99(-1.63%) |
Jul 20, 2006 | 63.38 | 63.54 | 61.00 | 61.02 | 2,876,516 | -1.87(-2.97%) |
Jul 19, 2006 | 61.22 | 63.29 | 61.07 | 62.89 | 2,825,996 | +1.70(+2.78%) |
Jul 18, 2006 | 61.16 | 61.55 | 59.89 | 61.19 | 2,940,896 | +0.17(+0.28%) |
Jul 17, 2006 | 61.02 | 61.70 | 60.56 | 61.02 | 1,842,866 | -0.13(-0.20%) |
Jul 14, 2006 | 61.64 | 61.64 | 60.48 | 61.14 | 1,829,901 | -0.57(-0.93%) |
Jul 13, 2006 | 62.80 | 63.04 | 61.71 | 61.72 | 2,255,968 | -1.66(-2.61%) |
Jul 12, 2006 | 64.42 | 64.61 | 63.17 | 63.37 | 1,857,173 | -1.30(-2.01%) |
Jul 11, 2006 | 63.84 | 64.67 | 63.17 | 64.67 | 2,347,732 | +0.58(+0.91%) |
Jul 10, 2006 | 64.46 | 64.92 | 63.74 | 64.09 | 2,330,855 | -0.34(-0.53%) |
Jul 07, 2006 | 65.89 | 65.89 | 64.16 | 64.43 | 2,806,101 | -1.15(-1.76%) |
Jul 06, 2006 | 65.80 | 66.18 | 65.15 | 65.58 | 1,608,931 | -0.09(-0.14%) |
Jul 05, 2006 | 66.04 | 66.07 | 65.20 | 65.67 | 1,993,867 | -1.10(-1.65%) |
Jul 03, 2006 | 66.21 | 66.77 | 66.03 | 66.77 | 1,554,052 | +1.00(+1.52%) |
Jun 30, 2006 | 65.59 | 65.89 | 64.70 | 65.77 | 5,375,921 | +0.48(+0.74%) |
Jun 29, 2006 | 63.34 | 65.29 | 63.15 | 65.29 | 3,585,139 | +2.42(+3.84%) |
Jun 28, 2006 | 62.43 | 62.87 | 61.78 | 62.87 | 2,899,765 | +0.30(+0.47%) |
Jun 27, 2006 | 63.68 | 64.03 | 62.29 | 62.57 | 2,277,205 | -1.23(-1.92%) |
Jun 26, 2006 | 63.52 | 63.80 | 63.25 | 63.80 | 2,610,839 | +0.69(+1.09%) |
Jun 23, 2006 | 62.32 | 63.32 | 62.01 | 63.11 | 2,538,300 | +0.52(+0.83%) |
Jun 22, 2006 | 62.40 | 62.83 | 62.08 | 62.59 | 3,493,823 | -0.28(-0.44%) |
Jun 21, 2006 | 61.61 | 63.27 | 61.43 | 62.87 | 2,820,631 | +1.24(+2.02%) |
Jun 20, 2006 | 61.87 | 62.41 | 61.40 | 61.63 | 1,442,282 | -0.20(-0.32%) |
Jun 19, 2006 | 63.19 | 63.29 | 61.64 | 61.82 | 2,763,964 | -1.31(-2.07%) |
Jun 16, 2006 | 63.98 | 63.98 | 62.74 | 63.13 | 1,947,036 | -0.86(-1.34%) |
Jun 15, 2006 | 62.52 | 64.06 | 61.73 | 63.99 | 3,310,185 | +2.33(+3.77%) |
Jun 14, 2006 | 60.84 | 61.81 | 60.79 | 61.66 | 3,963,369 | +0.82(+1.35%) |
Jun 13, 2006 | 61.84 | 62.87 | 60.70 | 60.84 | 4,371,554 | -1.24(-2.00%) |
Jun 12, 2006 | 63.97 | 63.97 | 61.98 | 62.08 | 4,238,101 | -1.68(-2.64%) |
Jun 09, 2006 | 64.82 | 65.24 | 63.57 | 63.76 | 1,757,138 | -0.56(-0.88%) |
Jun 08, 2006 | 63.97 | 64.50 | 62.28 | 64.33 | 4,698,705 | -0.10(-0.15%) |
Jun 07, 2006 | 65.31 | 66.05 | 64.42 | 64.43 | 2,070,430 | -0.84(-1.29%) |
Jun 06, 2006 | 65.58 | 65.63 | 64.20 | 65.27 | 3,980,694 | -0.34(-0.52%) |
Jun 05, 2006 | 67.50 | 67.50 | 65.31 | 65.61 | 3,121,852 | -2.11(-3.12%) |
Jun 02, 2006 | 68.51 | 68.51 | 67.16 | 67.72 | 2,276,758 | +0.16(+0.24%) |