Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 63.44 | 64.42 | 62.07 | 62.46 | 4,934,593 | -0.98(-1.54%) |
Jun 28, 2007 | 64.30 | 64.48 | 63.16 | 63.44 | 5,250,421 | +0.69(+1.10%) |
Jun 27, 2007 | 62.67 | 62.80 | 61.63 | 62.75 | 5,228,081 | -0.01(-0.01%) |
Jun 26, 2007 | 63.39 | 63.43 | 62.14 | 62.76 | 6,385,411 | -0.47(-0.74%) |
Jun 25, 2007 | 64.05 | 64.21 | 63.15 | 63.23 | 3,832,978 | -0.50(-0.79%) |
Jun 22, 2007 | 64.20 | 64.64 | 63.57 | 63.73 | 4,515,927 | -0.69(-1.08%) |
Jun 21, 2007 | 64.08 | 64.84 | 63.38 | 64.42 | 3,796,235 | +0.34(+0.53%) |
Jun 20, 2007 | 64.50 | 65.38 | 64.07 | 64.08 | 3,805,277 | -0.93(-1.43%) |
Jun 19, 2007 | 65.18 | 65.50 | 64.59 | 65.01 | 3,240,049 | -0.17(-0.26%) |
Jun 18, 2007 | 64.42 | 65.34 | 64.22 | 65.18 | 3,634,114 | +0.88(+1.36%) |
Jun 15, 2007 | 64.41 | 65.00 | 64.28 | 64.30 | 5,067,340 | +0.26(+0.41%) |
Jun 14, 2007 | 64.14 | 64.60 | 63.95 | 64.04 | 3,238,542 | -0.18(-0.27%) |
Jun 13, 2007 | 63.55 | 64.21 | 63.04 | 64.21 | 3,362,111 | +0.75(+1.18%) |
Jun 12, 2007 | 63.48 | 64.07 | 63.38 | 63.47 | 4,258,992 | -0.69(-1.08%) |
Jun 11, 2007 | 63.71 | 64.37 | 63.39 | 64.16 | 3,610,612 | +0.46(+0.73%) |
Jun 08, 2007 | 63.35 | 63.70 | 62.88 | 63.70 | 3,760,803 | +0.32(+0.50%) |
Jun 07, 2007 | 63.30 | 63.81 | 63.14 | 63.38 | 6,347,987 | -0.02(-0.03%) |
Jun 06, 2007 | 63.26 | 63.66 | 62.95 | 63.39 | 4,695,769 | -0.22(-0.34%) |
Jun 05, 2007 | 63.31 | 63.86 | 63.00 | 63.61 | 3,395,633 | -0.02(-0.03%) |
Jun 04, 2007 | 63.63 | 64.02 | 63.51 | 63.63 | 2,666,124 | -0.20(-0.31%) |
Jun 01, 2007 | 63.62 | 64.08 | 63.42 | 63.82 | 4,248,318 | +0.29(+0.46%) |
May 31, 2007 | 63.71 | 64.09 | 63.19 | 63.53 | 3,712,223 | -0.18(-0.28%) |
May 30, 2007 | 63.52 | 63.77 | 62.38 | 63.71 | 2,925,682 | +0.18(+0.29%) |
May 29, 2007 | 62.74 | 63.67 | 62.53 | 63.52 | 3,150,260 | +0.79(+1.26%) |
May 25, 2007 | 62.59 | 62.81 | 62.04 | 62.73 | 2,236,049 | +0.18(+0.28%) |
May 24, 2007 | 63.82 | 63.90 | 62.47 | 62.56 | 4,187,406 | -0.96(-1.52%) |
May 23, 2007 | 62.64 | 63.82 | 62.64 | 63.52 | 5,474,267 | +0.92(+1.46%) |
May 22, 2007 | 62.37 | 62.89 | 61.75 | 62.61 | 2,426,943 | +0.56(+0.90%) |
May 21, 2007 | 61.48 | 62.20 | 61.36 | 62.05 | 2,701,994 | +0.38(+0.62%) |
May 18, 2007 | 61.21 | 61.79 | 61.21 | 61.67 | 3,095,508 | +0.45(+0.73%) |
May 17, 2007 | 61.30 | 61.54 | 61.09 | 61.22 | 3,811,807 | -0.08(-0.13%) |
May 16, 2007 | 61.69 | 61.69 | 61.09 | 61.30 | 3,619,923 | +0.15(+0.25%) |
May 15, 2007 | 61.38 | 61.97 | 61.03 | 61.15 | 4,070,624 | -0.23(-0.38%) |
May 14, 2007 | 61.48 | 61.56 | 60.78 | 61.38 | 3,482,151 | -0.10(-0.16%) |
May 11, 2007 | 61.12 | 61.56 | 60.88 | 61.48 | 3,661,992 | +0.84(+1.38%) |
May 10, 2007 | 60.28 | 61.52 | 59.60 | 60.64 | 6,505,182 | +0.67(+1.12%) |
May 09, 2007 | 59.88 | 60.38 | 59.63 | 59.97 | 2,444,007 | -0.06(-0.11%) |
May 08, 2007 | 59.33 | 60.16 | 59.14 | 60.03 | 3,044,574 | +0.06(+0.11%) |
May 07, 2007 | 59.33 | 59.99 | 59.19 | 59.97 | 3,717,142 | +0.70(+1.18%) |
May 04, 2007 | 59.64 | 59.71 | 59.03 | 59.27 | 3,136,798 | -0.06(-0.09%) |
May 03, 2007 | 59.05 | 59.52 | 58.87 | 59.33 | 2,600,101 | +0.28(+0.47%) |
May 02, 2007 | 58.88 | 59.22 | 58.57 | 59.05 | 4,384,319 | +0.33(+0.56%) |
May 01, 2007 | 59.14 | 59.29 | 58.29 | 58.72 | 4,903,931 | -0.41(-0.70%) |
Apr 30, 2007 | 59.72 | 60.26 | 59.09 | 59.13 | 4,467,882 | -0.52(-0.87%) |
Apr 27, 2007 | 59.52 | 60.03 | 58.82 | 59.65 | 5,219,820 | -0.46(-0.77%) |
Apr 26, 2007 | 58.56 | 60.46 | 58.54 | 60.11 | 7,770,769 | +1.23(+2.08%) |
Apr 25, 2007 | 57.93 | 59.01 | 57.56 | 58.89 | 7,450,863 | +1.58(+2.75%) |
Apr 24, 2007 | 56.36 | 57.33 | 56.17 | 57.31 | 7,929,011 | +1.36(+2.43%) |
Apr 23, 2007 | 57.69 | 57.69 | 55.93 | 55.95 | 11,734,359 | -2.02(-3.49%) |
Apr 20, 2007 | 58.56 | 59.24 | 56.99 | 57.97 | 19,527,286 | -3.62(-5.87%) |
Apr 19, 2007 | 61.32 | 62.23 | 61.01 | 61.59 | 5,248,211 | -0.27(-0.44%) |
Apr 18, 2007 | 61.41 | 62.26 | 60.92 | 61.86 | 4,506,005 | +0.45(+0.73%) |
Apr 17, 2007 | 61.16 | 61.63 | 60.62 | 61.41 | 4,588,186 | +0.64(+1.06%) |
Apr 16, 2007 | 60.02 | 61.24 | 59.92 | 60.77 | 3,787,696 | +1.00(+1.67%) |
Apr 13, 2007 | 58.85 | 59.80 | 58.83 | 59.77 | 4,753,918 | +0.98(+1.67%) |
Apr 12, 2007 | 58.54 | 58.91 | 58.33 | 58.79 | 3,090,732 | -0.07(-0.12%) |
Apr 11, 2007 | 58.80 | 59.28 | 58.66 | 58.86 | 4,107,861 | -0.07(-0.12%) |
Apr 10, 2007 | 58.48 | 59.06 | 58.23 | 58.94 | 3,081,569 | +0.46(+0.79%) |
Apr 09, 2007 | 58.46 | 58.68 | 58.18 | 58.47 | 2,614,414 | +0.06(+0.10%) |
Apr 05, 2007 | 58.34 | 58.51 | 57.71 | 58.42 | 5,676,350 | +0.06(+0.11%) |
Apr 04, 2007 | 59.30 | 59.35 | 58.19 | 58.35 | 5,615,088 | -0.86(-1.45%) |
Apr 03, 2007 | 58.90 | 59.84 | 58.73 | 59.21 | 5,240,136 | +0.63(+1.07%) |
Apr 02, 2007 | 59.90 | 59.91 | 58.47 | 58.58 | 31,854,354 | -1.51(-2.50%) |
Mar 30, 2007 | 60.02 | 60.54 | 59.78 | 60.09 | 2,604,622 | -0.15(-0.25%) |
Mar 29, 2007 | 60.58 | 60.77 | 59.88 | 60.24 | 2,209,823 | +0.13(+0.21%) |
Mar 28, 2007 | 60.70 | 60.70 | 59.74 | 60.11 | 4,472,727 | -0.92(-1.50%) |
Mar 27, 2007 | 61.27 | 61.52 | 60.95 | 61.03 | 3,918,046 | -0.64(-1.03%) |
Mar 26, 2007 | 62.06 | 62.30 | 61.02 | 61.67 | 3,822,105 | -0.36(-0.58%) |
Mar 23, 2007 | 61.92 | 62.25 | 61.69 | 62.02 | 3,335,363 | +0.10(+0.17%) |
Mar 22, 2007 | 62.03 | 62.79 | 61.37 | 61.92 | 2,785,455 | -0.25(-0.40%) |
Mar 21, 2007 | 60.62 | 62.80 | 60.46 | 62.17 | 4,442,713 | +1.48(+2.44%) |
Mar 20, 2007 | 60.23 | 60.75 | 59.92 | 60.69 | 3,128,284 | +0.45(+0.75%) |
Mar 19, 2007 | 59.85 | 60.42 | 59.42 | 60.23 | 4,773,864 | +0.55(+0.92%) |
Mar 16, 2007 | 60.81 | 60.93 | 59.41 | 59.68 | 4,516,930 | -0.80(-1.32%) |
Mar 15, 2007 | 59.89 | 61.04 | 59.72 | 60.48 | 3,404,698 | +0.59(+0.98%) |
Mar 14, 2007 | 59.53 | 60.12 | 58.47 | 59.89 | 5,842,159 | +0.37(+0.62%) |
Mar 13, 2007 | 60.66 | 60.51 | 59.37 | 59.52 | 5,578,319 | -1.14(-1.88%) |
Mar 12, 2007 | 60.73 | 61.24 | 60.60 | 60.66 | 2,531,158 | -0.65(-1.06%) |
Mar 09, 2007 | 61.52 | 61.74 | 60.68 | 61.32 | 4,337,855 | +0.28(+0.46%) |
Mar 08, 2007 | 60.21 | 61.59 | 60.12 | 61.04 | 4,804,254 | +1.47(+2.46%) |
Mar 07, 2007 | 60.21 | 60.40 | 59.56 | 59.57 | 3,432,811 | -0.84(-1.38%) |
Mar 06, 2007 | 60.52 | 60.76 | 59.48 | 60.41 | 3,393,254 | +1.19(+2.00%) |
Mar 05, 2007 | 60.52 | 61.51 | 59.13 | 59.22 | 5,982,305 | -1.92(-3.14%) |
Mar 02, 2007 | 61.00 | 61.66 | 60.64 | 61.14 | 4,063,717 | -0.29(-0.48%) |
Mar 01, 2007 | 60.00 | 61.68 | 59.72 | 61.44 | 4,444,440 | +0.10(+0.16%) |
Feb 28, 2007 | 61.42 | 62.33 | 60.34 | 61.34 | 5,346,501 | -0.08(-0.13%) |
Feb 27, 2007 | 63.31 | 63.62 | 60.77 | 61.42 | 6,008,174 | -2.54(-3.97%) |
Feb 26, 2007 | 64.11 | 64.61 | 63.32 | 63.96 | 4,071,511 | -0.13(-0.20%) |
Feb 23, 2007 | 65.64 | 65.64 | 63.63 | 64.09 | 4,295,033 | -1.46(-2.22%) |
Feb 22, 2007 | 65.65 | 65.66 | 65.19 | 65.54 | 3,279,103 | +0.02(+0.02%) |
Feb 21, 2007 | 64.90 | 65.62 | 64.68 | 65.53 | 4,453,639 | +0.11(+0.17%) |
Feb 20, 2007 | 65.15 | 65.61 | 64.97 | 65.42 | 2,292,057 | +0.06(+0.10%) |
Feb 16, 2007 | 65.38 | 65.64 | 65.06 | 65.35 | 4,266,401 | -0.22(-0.34%) |
Feb 15, 2007 | 65.29 | 65.70 | 64.70 | 65.58 | 3,927,088 | +0.38(+0.59%) |
Feb 14, 2007 | 65.38 | 65.80 | 65.04 | 65.19 | 3,351,816 | +0.07(+0.11%) |
Feb 13, 2007 | 64.98 | 65.63 | 64.90 | 65.12 | 2,772,457 | +0.22(+0.34%) |
Feb 12, 2007 | 64.97 | 65.43 | 64.33 | 64.90 | 3,341,649 | -0.41(-0.62%) |
Feb 09, 2007 | 65.86 | 66.19 | 64.74 | 65.31 | 3,387,603 | -0.61(-0.93%) |
Feb 08, 2007 | 66.13 | 66.24 | 64.51 | 65.92 | 4,350,413 | -0.66(-0.99%) |
Feb 07, 2007 | 65.86 | 66.76 | 65.12 | 66.58 | 3,971,920 | +0.73(+1.11%) |
Feb 06, 2007 | 64.98 | 65.97 | 64.83 | 65.85 | 5,209,621 | +0.84(+1.29%) |
Feb 05, 2007 | 64.16 | 65.19 | 63.92 | 65.01 | 4,406,798 | +0.66(+1.03%) |
Feb 02, 2007 | 63.68 | 64.70 | 63.44 | 64.35 | 6,539,747 | +0.87(+1.37%) |
Feb 01, 2007 | 64.02 | 64.05 | 63.27 | 63.48 | 3,515,819 | -0.54(-0.85%) |
Jan 31, 2007 | 63.55 | 64.29 | 62.88 | 64.02 | 3,762,706 | +0.20(+0.31%) |
Jan 30, 2007 | 62.73 | 64.02 | 62.31 | 63.82 | 4,246,309 | +1.11(+1.78%) |
Jan 29, 2007 | 63.15 | 63.30 | 62.30 | 62.71 | 2,613,412 | -0.57(-0.91%) |
Jan 26, 2007 | 63.31 | 63.55 | 62.79 | 63.28 | 3,410,333 | +0.63(+1.00%) |
Jan 25, 2007 | 63.90 | 64.02 | 62.36 | 62.65 | 4,210,016 | -1.24(-1.94%) |
Jan 24, 2007 | 63.71 | 63.93 | 63.33 | 63.90 | 3,349,930 | +0.15(+0.24%) |
Jan 23, 2007 | 63.20 | 63.78 | 62.98 | 63.74 | 4,803,877 | +0.84(+1.34%) |
Jan 22, 2007 | 62.73 | 63.47 | 62.42 | 62.90 | 4,992,872 | +0.09(+0.14%) |
Jan 19, 2007 | 61.63 | 62.91 | 61.23 | 62.81 | 9,163,458 | +2.44(+4.04%) |
Jan 18, 2007 | 61.56 | 61.75 | 60.18 | 60.38 | 4,136,302 | -0.57(-0.93%) |
Jan 17, 2007 | 60.65 | 61.43 | 60.43 | 60.94 | 3,622,812 | +0.27(+0.45%) |
Jan 16, 2007 | 61.34 | 61.35 | 60.48 | 60.67 | 4,579,845 | -0.66(-1.08%) |
Jan 12, 2007 | 60.51 | 61.49 | 60.50 | 61.33 | 3,540,809 | +0.82(+1.36%) |
Jan 11, 2007 | 60.28 | 60.60 | 60.08 | 60.51 | 4,011,979 | +0.23(+0.38%) |
Jan 10, 2007 | 60.91 | 60.94 | 59.96 | 60.28 | 3,565,799 | -0.74(-1.21%) |
Jan 09, 2007 | 61.86 | 61.87 | 60.76 | 61.02 | 2,624,086 | -0.64(-1.03%) |
Jan 08, 2007 | 61.51 | 61.69 | 60.91 | 61.66 | 2,535,302 | +0.22(+0.35%) |
Jan 05, 2007 | 61.44 | 61.71 | 60.92 | 61.44 | 2,717,391 | +0.00(+0.00%) |
Jan 04, 2007 | 61.69 | 61.89 | 61.02 | 61.44 | 1,835,203 | -0.07(-0.12%) |
Jan 03, 2007 | 61.37 | 61.91 | 61.01 | 61.52 | 3,826,374 | +0.34(+0.56%) |
Dec 29, 2006 | 62.17 | 62.27 | 61.17 | 61.17 | 2,335,005 | -1.00(-1.61%) |
Dec 28, 2006 | 62.11 | 62.31 | 61.93 | 62.18 | 2,470,504 | -0.12(-0.19%) |
Dec 27, 2006 | 62.14 | 62.38 | 61.62 | 62.30 | 2,257,774 | +0.17(+0.27%) |
Dec 26, 2006 | 61.44 | 62.35 | 61.32 | 62.13 | 2,363,511 | +0.49(+0.80%) |
Dec 22, 2006 | 61.74 | 61.74 | 61.05 | 61.63 | 1,724,066 | -0.10(-0.15%) |
Dec 21, 2006 | 61.60 | 62.06 | 61.44 | 61.73 | 3,053,816 | +0.13(+0.21%) |
Dec 20, 2006 | 60.93 | 61.63 | 60.93 | 61.60 | 2,157,311 | +0.50(+0.82%) |
Dec 19, 2006 | 61.32 | 61.87 | 60.92 | 61.10 | 2,985,501 | -0.23(-0.38%) |
Dec 18, 2006 | 60.93 | 61.59 | 60.92 | 61.33 | 3,103,419 | +0.33(+0.54%) |
Dec 15, 2006 | 61.71 | 61.91 | 60.95 | 61.01 | 3,244,569 | -0.51(-0.83%) |
Dec 14, 2006 | 61.20 | 61.99 | 61.06 | 61.52 | 3,113,842 | +0.14(+0.22%) |
Dec 13, 2006 | 61.56 | 61.77 | 61.09 | 61.38 | 2,515,335 | +0.52(+0.85%) |
Dec 12, 2006 | 60.60 | 61.44 | 60.56 | 60.86 | 3,506,526 | -0.07(-0.12%) |
Dec 11, 2006 | 60.67 | 61.20 | 60.56 | 60.93 | 4,058,318 | +0.27(+0.45%) |
Dec 08, 2006 | 60.92 | 60.98 | 60.32 | 60.66 | 3,671,787 | -0.30(-0.50%) |
Dec 07, 2006 | 61.76 | 62.39 | 60.92 | 60.97 | 5,178,854 | -0.81(-1.31%) |
Dec 06, 2006 | 61.92 | 62.02 | 60.97 | 61.78 | 5,233,857 | -0.27(-0.44%) |
Dec 05, 2006 | 62.12 | 62.24 | 61.40 | 62.05 | 6,945,366 | -0.19(-0.31%) |
Dec 04, 2006 | 62.11 | 62.70 | 62.07 | 62.24 | 4,353,929 | +0.41(+0.67%) |
Dec 01, 2006 | 61.44 | 62.21 | 61.32 | 61.83 | 3,493,843 | -0.19(-0.31%) |
Nov 30, 2006 | 61.95 | 62.11 | 61.24 | 62.02 | 9,325,705 | +0.45(+0.72%) |
Nov 29, 2006 | 61.30 | 62.11 | 60.89 | 61.57 | 6,314,083 | +1.52(+2.53%) |
Nov 28, 2006 | 59.34 | 60.12 | 59.12 | 60.05 | 4,069,996 | +0.18(+0.31%) |
Nov 27, 2006 | 60.24 | 60.24 | 59.25 | 59.87 | 4,105,284 | -0.18(-0.29%) |
Nov 24, 2006 | 59.76 | 60.16 | 59.62 | 60.04 | 704,620 | -0.18(-0.29%) |
Nov 22, 2006 | 60.08 | 60.22 | 59.73 | 60.22 | 2,032,738 | +0.51(+0.85%) |
Nov 21, 2006 | 59.80 | 60.24 | 59.53 | 59.71 | 2,101,178 | +0.01(+0.01%) |
Nov 20, 2006 | 60.12 | 60.64 | 59.64 | 59.70 | 2,365,772 | -0.42(-0.70%) |
Nov 17, 2006 | 59.88 | 60.57 | 58.93 | 60.12 | 4,042,369 | -0.08(-0.13%) |
Nov 16, 2006 | 61.47 | 61.73 | 59.90 | 60.20 | 5,058,299 | -1.19(-1.93%) |
Nov 15, 2006 | 61.32 | 61.52 | 60.93 | 61.39 | 2,905,508 | +0.03(+0.05%) |
Nov 14, 2006 | 61.71 | 61.93 | 60.78 | 61.36 | 2,931,628 | -0.36(-0.58%) |
Nov 13, 2006 | 61.71 | 62.33 | 61.56 | 61.71 | 1,485,216 | -0.02(-0.03%) |
Nov 10, 2006 | 61.05 | 61.83 | 61.04 | 61.73 | 2,184,311 | +0.88(+1.44%) |
Nov 09, 2006 | 61.91 | 61.98 | 60.70 | 60.85 | 3,553,869 | -0.86(-1.39%) |
Nov 08, 2006 | 61.52 | 61.76 | 61.09 | 61.71 | 1,596,604 | -0.06(-0.09%) |
Nov 07, 2006 | 62.51 | 62.82 | 61.68 | 61.77 | 2,513,829 | -0.88(-1.41%) |
Nov 06, 2006 | 61.36 | 62.73 | 61.23 | 62.65 | 3,036,737 | +1.69(+2.77%) |
Nov 03, 2006 | 61.71 | 62.14 | 60.80 | 60.97 | 2,768,502 | -0.08(-0.13%) |
Nov 02, 2006 | 61.20 | 61.47 | 60.36 | 61.05 | 2,880,643 | -0.16(-0.26%) |
Nov 01, 2006 | 63.67 | 63.67 | 60.84 | 61.20 | 6,343,845 | -1.97(-3.11%) |
Oct 31, 2006 | 64.70 | 64.70 | 62.79 | 63.17 | 6,029,522 | -1.50(-2.32%) |
Oct 30, 2006 | 65.07 | 65.09 | 64.10 | 64.67 | 2,441,998 | -0.36(-0.55%) |
Oct 27, 2006 | 65.42 | 65.71 | 64.92 | 65.03 | 2,946,949 | -0.84(-1.28%) |
Oct 26, 2006 | 65.70 | 66.09 | 64.98 | 65.87 | 2,363,009 | +0.24(+0.36%) |
Oct 25, 2006 | 63.96 | 65.71 | 63.94 | 65.63 | 3,013,882 | +1.41(+2.19%) |
Oct 24, 2006 | 64.88 | 64.88 | 64.13 | 64.22 | 2,075,183 | -0.21(-0.33%) |
Oct 23, 2006 | 64.58 | 65.39 | 64.28 | 64.44 | 1,903,015 | -0.25(-0.39%) |
Oct 20, 2006 | 65.42 | 65.54 | 64.25 | 64.69 | 3,316,149 | -0.53(-0.81%) |
Oct 19, 2006 | 64.50 | 65.96 | 63.31 | 65.22 | 5,372,496 | +1.43(+2.23%) |
Oct 18, 2006 | 64.98 | 64.98 | 62.93 | 63.79 | 4,570,552 | -0.44(-0.68%) |
Oct 17, 2006 | 64.54 | 64.82 | 63.72 | 64.23 | 2,141,112 | -0.72(-1.10%) |
Oct 16, 2006 | 64.97 | 65.00 | 64.43 | 64.95 | 1,749,307 | -0.05(-0.07%) |
Oct 13, 2006 | 65.09 | 65.23 | 64.85 | 65.00 | 2,073,048 | +0.31(+0.48%) |
Oct 12, 2006 | 63.70 | 64.70 | 63.55 | 64.68 | 3,286,513 | +1.41(+2.23%) |
Oct 11, 2006 | 63.15 | 63.57 | 61.95 | 63.28 | 3,975,561 | -0.67(-1.05%) |
Oct 10, 2006 | 63.47 | 64.18 | 63.43 | 63.94 | 3,640,393 | +0.76(+1.21%) |
Oct 09, 2006 | 62.61 | 63.28 | 62.45 | 63.18 | 1,419,412 | +0.58(+0.93%) |
Oct 06, 2006 | 62.96 | 62.73 | 61.76 | 62.60 | 1,872,374 | -0.36(-0.57%) |
Oct 05, 2006 | 63.14 | 63.39 | 62.22 | 62.96 | 1,997,073 | -0.18(-0.29%) |
Oct 04, 2006 | 62.34 | 63.15 | 61.96 | 63.14 | 1,386,260 | +0.80(+1.28%) |
Oct 03, 2006 | 61.79 | 62.80 | 61.74 | 62.34 | 2,035,124 | +0.78(+1.27%) |
Oct 02, 2006 | 62.91 | 62.95 | 61.42 | 61.56 | 2,750,795 | -1.08(-1.72%) |
Sep 29, 2006 | 64.25 | 64.25 | 62.55 | 62.64 | 2,586,538 | -1.15(-1.80%) |
Sep 28, 2006 | 62.36 | 63.78 | 62.36 | 63.78 | 4,416,844 | +1.38(+2.21%) |
Sep 27, 2006 | 62.03 | 62.69 | 61.67 | 62.41 | 2,275,355 | +0.56(+0.90%) |
Sep 26, 2006 | 61.83 | 62.17 | 61.52 | 61.85 | 2,952,474 | +0.06(+0.10%) |
Sep 25, 2006 | 61.36 | 61.95 | 60.96 | 61.79 | 2,835,560 | +0.51(+0.83%) |
Sep 22, 2006 | 61.32 | 61.66 | 60.92 | 61.28 | 2,154,423 | +0.33(+0.54%) |
Sep 21, 2006 | 61.52 | 61.98 | 60.64 | 60.95 | 4,841,299 | -0.30(-0.49%) |
Sep 20, 2006 | 59.84 | 61.45 | 59.84 | 61.25 | 2,925,349 | +1.46(+2.44%) |
Sep 19, 2006 | 60.04 | 60.05 | 59.37 | 59.80 | 2,775,032 | -0.57(-0.95%) |
Sep 18, 2006 | 60.94 | 61.24 | 60.20 | 60.37 | 2,425,672 | -0.22(-0.37%) |
Sep 15, 2006 | 59.44 | 60.72 | 59.44 | 60.59 | 4,309,223 | +1.29(+2.18%) |
Sep 14, 2006 | 60.42 | 60.46 | 58.94 | 59.30 | 3,317,279 | -1.00(-1.65%) |
Sep 13, 2006 | 60.46 | 60.66 | 59.92 | 60.30 | 3,762,706 | -0.18(-0.30%) |
Sep 12, 2006 | 57.65 | 60.48 | 57.62 | 60.48 | 4,843,434 | +3.25(+5.68%) |
Sep 11, 2006 | 57.41 | 57.92 | 57.02 | 57.23 | 2,273,346 | -0.47(-0.81%) |
Sep 08, 2006 | 57.45 | 57.76 | 57.26 | 57.70 | 2,567,953 | +0.09(+0.15%) |
Sep 07, 2006 | 57.97 | 58.35 | 57.39 | 57.61 | 2,228,891 | -0.37(-0.65%) |
Sep 06, 2006 | 59.20 | 59.22 | 57.84 | 57.99 | 2,468,871 | -1.26(-2.12%) |
Sep 05, 2006 | 58.73 | 59.27 | 58.38 | 59.25 | 2,178,660 | +0.75(+1.28%) |
Sep 01, 2006 | 58.93 | 58.95 | 58.19 | 58.50 | 2,312,652 | +0.29(+0.49%) |
Aug 31, 2006 | 58.43 | 58.65 | 57.91 | 58.21 | 2,500,015 | -0.22(-0.38%) |
Aug 30, 2006 | 57.49 | 58.92 | 57.35 | 58.43 | 4,482,647 | +1.09(+1.90%) |
Aug 29, 2006 | 56.32 | 57.49 | 56.23 | 57.34 | 3,967,776 | +0.82(+1.45%) |
Aug 28, 2006 | 55.86 | 56.64 | 55.34 | 56.52 | 3,965,766 | +0.88(+1.57%) |
Aug 25, 2006 | 56.42 | 56.46 | 55.18 | 55.65 | 4,280,968 | -0.89(-1.58%) |
Aug 24, 2006 | 57.22 | 57.54 | 56.42 | 56.54 | 2,247,477 | -0.75(-1.31%) |
Aug 23, 2006 | 57.49 | 58.12 | 57.07 | 57.29 | 2,501,271 | -0.13(-0.22%) |
Aug 22, 2006 | 58.13 | 58.27 | 57.33 | 57.41 | 3,062,857 | -0.77(-1.33%) |
Aug 21, 2006 | 58.96 | 59.16 | 58.19 | 58.19 | 1,910,926 | -0.97(-1.64%) |
Aug 18, 2006 | 59.88 | 59.88 | 58.89 | 59.16 | 1,993,306 | -0.57(-0.96%) |
Aug 17, 2006 | 59.27 | 59.87 | 59.18 | 59.73 | 2,638,026 | +0.46(+0.78%) |
Aug 16, 2006 | 59.48 | 59.71 | 58.66 | 59.27 | 2,782,566 | +0.42(+0.72%) |
Aug 15, 2006 | 58.53 | 59.09 | 58.43 | 58.85 | 2,878,634 | +0.81(+1.40%) |
Aug 14, 2006 | 57.50 | 58.38 | 57.33 | 58.04 | 4,846,573 | +0.84(+1.48%) |
Aug 11, 2006 | 58.61 | 58.85 | 57.15 | 57.19 | 6,328,022 | -1.26(-2.15%) |
Aug 10, 2006 | 59.45 | 59.45 | 58.39 | 58.45 | 4,835,146 | -1.00(-1.69%) |
Aug 09, 2006 | 61.66 | 62.01 | 59.41 | 59.45 | 3,730,181 | -2.09(-3.40%) |
Aug 08, 2006 | 62.38 | 62.55 | 61.17 | 61.55 | 3,157,041 | -0.92(-1.47%) |
Aug 07, 2006 | 62.55 | 62.85 | 61.75 | 62.46 | 2,504,787 | -0.57(-0.90%) |
Aug 04, 2006 | 64.90 | 65.50 | 62.85 | 63.03 | 3,652,699 | -1.27(-1.98%) |
Aug 03, 2006 | 63.29 | 64.31 | 62.87 | 64.30 | 3,844,206 | +1.01(+1.60%) |
Aug 02, 2006 | 63.03 | 63.43 | 62.78 | 63.29 | 2,774,404 | +0.62(+0.99%) |
Aug 01, 2006 | 62.85 | 62.91 | 61.40 | 62.67 | 2,751,423 | +1.08(+1.75%) |
Jul 31, 2006 | 61.87 | 62.10 | 61.50 | 61.59 | 2,069,783 | -0.27(-0.44%) |
Jul 28, 2006 | 59.61 | 62.23 | 59.61 | 61.87 | 3,308,991 | +1.62(+2.68%) |
Jul 27, 2006 | 62.75 | 63.10 | 59.97 | 60.25 | 3,963,004 | -2.41(-3.85%) |
Jul 26, 2006 | 62.51 | 63.00 | 61.87 | 62.66 | 2,748,158 | +0.29(+0.46%) |
Jul 25, 2006 | 61.56 | 62.53 | 61.56 | 62.38 | 3,198,105 | +0.49(+0.78%) |
Jul 24, 2006 | 61.87 | 62.12 | 60.72 | 61.89 | 5,591,254 | +0.02(+0.03%) |
Jul 21, 2006 | 64.46 | 64.55 | 61.08 | 61.87 | 17,742,598 | -6.74(-9.83%) |
Jul 20, 2006 | 68.44 | 69.43 | 68.16 | 68.62 | 5,728,762 | +0.24(+0.35%) |
Jul 19, 2006 | 66.29 | 68.58 | 66.29 | 68.38 | 5,192,165 | +2.37(+3.58%) |
Jul 18, 2006 | 66.29 | 66.92 | 65.87 | 66.01 | 3,252,355 | -0.14(-0.20%) |
Jul 17, 2006 | 66.17 | 66.39 | 65.81 | 66.15 | 1,188,976 | -0.09(-0.13%) |
Jul 14, 2006 | 66.60 | 66.63 | 65.68 | 66.24 | 1,540,219 | -0.36(-0.54%) |
Jul 13, 2006 | 67.50 | 67.50 | 66.51 | 66.60 | 3,060,220 | -0.90(-1.33%) |
Jul 12, 2006 | 67.97 | 68.33 | 67.39 | 67.50 | 1,708,871 | -0.23(-0.34%) |
Jul 11, 2006 | 68.08 | 68.08 | 67.22 | 67.73 | 2,693,908 | +0.06(+0.08%) |
Jul 10, 2006 | 67.47 | 67.79 | 67.25 | 67.67 | 2,786,710 | +0.21(+0.31%) |
Jul 07, 2006 | 67.08 | 67.76 | 66.71 | 67.46 | 2,562,302 | +0.38(+0.57%) |
Jul 06, 2006 | 67.27 | 67.42 | 66.69 | 67.08 | 2,157,311 | -0.03(-0.05%) |
Jul 05, 2006 | 68.58 | 68.58 | 66.94 | 67.11 | 2,717,014 | -1.47(-2.14%) |