Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 62.48 | 62.72 | 61.93 | 61.96 | 38,781,996 | -0.60(-0.95%) |
Dec 28, 2006 | 62.76 | 62.95 | 62.45 | 62.56 | 35,585,888 | -0.29(-0.45%) |
Dec 27, 2006 | 62.23 | 62.87 | 62.21 | 62.84 | 49,484,980 | +0.74(+1.19%) |
Dec 26, 2006 | 61.41 | 62.11 | 61.38 | 62.10 | 27,451,608 | +0.87(+1.43%) |
Dec 22, 2006 | 61.61 | 61.74 | 61.18 | 61.23 | 39,329,940 | -0.41(-0.66%) |
Dec 21, 2006 | 61.93 | 62.21 | 61.39 | 61.63 | 62,906,396 | -0.29(-0.46%) |
Dec 20, 2006 | 61.63 | 62.14 | 61.63 | 61.92 | 54,514,956 | +0.10(+0.15%) |
Dec 19, 2006 | 61.50 | 62.02 | 61.22 | 61.83 | 68,088,128 | -0.04(-0.06%) |
Dec 18, 2006 | 62.78 | 62.90 | 61.64 | 61.87 | 59,206,924 | -0.79(-1.25%) |
Dec 15, 2006 | 62.97 | 63.13 | 62.58 | 62.65 | 49,018,764 | -0.06(-0.09%) |
Dec 14, 2006 | 62.43 | 63.20 | 62.38 | 62.71 | 65,853,404 | +0.25(+0.41%) |
Dec 13, 2006 | 62.68 | 62.73 | 62.06 | 62.45 | 59,562,944 | +0.08(+0.13%) |
Dec 12, 2006 | 62.68 | 62.75 | 61.85 | 62.37 | 60,345,128 | -0.34(-0.54%) |
Dec 11, 2006 | 62.57 | 62.87 | 62.37 | 62.71 | 44,371,000 | +0.16(+0.25%) |
Dec 08, 2006 | 62.41 | 63.00 | 62.06 | 62.56 | 54,290,160 | +0.01(+0.01%) |
Dec 07, 2006 | 62.96 | 63.14 | 62.46 | 62.55 | 49,802,084 | -0.27(-0.43%) |
Dec 06, 2006 | 62.89 | 63.12 | 62.56 | 62.82 | 47,616,604 | -0.21(-0.34%) |
Dec 05, 2006 | 63.05 | 63.33 | 62.79 | 63.03 | 49,818,204 | +0.05(+0.08%) |
Dec 04, 2006 | 61.90 | 62.99 | 61.88 | 62.98 | 68,469,960 | +1.22(+1.98%) |
Dec 01, 2006 | 61.35 | 62.23 | 61.02 | 61.76 | 109,701,904 | -0.23(-0.37%) |
Nov 30, 2006 | 61.91 | 62.41 | 61.54 | 61.99 | 73,804,328 | +0.01(+0.01%) |
Nov 29, 2006 | 61.56 | 62.10 | 61.38 | 61.98 | 67,101,676 | +0.79(+1.30%) |
Nov 28, 2006 | 60.82 | 61.27 | 60.58 | 61.19 | 74,521,272 | +0.21(+0.34%) |
Nov 27, 2006 | 62.35 | 62.37 | 60.92 | 60.98 | 91,711,808 | -1.40(-2.24%) |
Nov 24, 2006 | 62.23 | 62.75 | 62.12 | 62.38 | 22,584,590 | -0.29(-0.46%) |
Nov 22, 2006 | 62.71 | 62.82 | 62.38 | 62.67 | 41,913,628 | +0.07(+0.11%) |
Nov 21, 2006 | 62.48 | 62.63 | 62.18 | 62.60 | 51,289,628 | +0.10(+0.17%) |
Nov 20, 2006 | 62.21 | 62.61 | 62.02 | 62.49 | 60,953,268 | +0.09(+0.14%) |
Nov 17, 2006 | 62.22 | 62.42 | 61.81 | 62.41 | 45,298,640 | -0.04(-0.06%) |
Nov 16, 2006 | 62.81 | 62.82 | 62.24 | 62.44 | 62,121,192 | -0.05(-0.08%) |
Nov 15, 2006 | 62.04 | 62.74 | 61.92 | 62.49 | 81,953,968 | +0.47(+0.76%) |
Nov 14, 2006 | 61.07 | 62.02 | 60.69 | 62.02 | 86,394,184 | +1.18(+1.93%) |
Nov 13, 2006 | 60.69 | 61.13 | 60.51 | 60.85 | 49,584,592 | +0.09(+0.14%) |
Nov 10, 2006 | 60.17 | 60.80 | 60.04 | 60.76 | 55,061,892 | +0.50(+0.83%) |
Nov 09, 2006 | 60.94 | 60.98 | 59.82 | 60.26 | 62,406,684 | -0.56(-0.91%) |
Nov 08, 2006 | 60.04 | 60.98 | 59.88 | 60.82 | 66,004,904 | +0.31(+0.51%) |
Nov 07, 2006 | 60.21 | 61.01 | 60.17 | 60.51 | 61,960,876 | +0.40(+0.66%) |
Nov 06, 2006 | 59.70 | 60.41 | 59.55 | 60.11 | 60,074,240 | +0.69(+1.16%) |
Nov 03, 2006 | 59.41 | 59.74 | 58.93 | 59.42 | 61,776,000 | +0.29(+0.48%) |
Nov 02, 2006 | 59.22 | 59.48 | 58.84 | 59.13 | 59,926,644 | -0.09(-0.15%) |
Nov 01, 2006 | 60.71 | 60.81 | 59.22 | 59.22 | 59,456,780 | -1.31(-2.16%) |
Oct 31, 2006 | 60.82 | 60.98 | 60.11 | 60.53 | 58,046,556 | -0.19(-0.31%) |
Oct 30, 2006 | 60.17 | 60.91 | 59.98 | 60.72 | 64,537,760 | +0.26(+0.43%) |
Oct 27, 2006 | 61.08 | 61.23 | 60.30 | 60.46 | 65,233,552 | -0.71(-1.17%) |
Oct 26, 2006 | 60.85 | 61.26 | 60.25 | 61.17 | 62,186,804 | +0.51(+0.84%) |
Oct 25, 2006 | 60.14 | 60.71 | 59.94 | 60.67 | 69,443,568 | +0.40(+0.66%) |
Oct 24, 2006 | 59.97 | 60.31 | 59.82 | 60.27 | 38,417,540 | +0.12(+0.20%) |
Oct 23, 2006 | 59.82 | 60.57 | 59.63 | 60.15 | 49,109,440 | +0.12(+0.20%) |
Oct 20, 2006 | 60.63 | 60.67 | 59.94 | 60.03 | 49,753,976 | -0.60(-0.98%) |
Oct 19, 2006 | 60.13 | 60.67 | 60.02 | 60.63 | 55,271,700 | +0.29(+0.49%) |
Oct 18, 2006 | 60.76 | 60.98 | 60.03 | 60.33 | 56,324,268 | +0.01(+0.01%) |
Oct 17, 2006 | 60.30 | 60.54 | 57.67 | 60.32 | 61,373,008 | -0.30(-0.50%) |
Oct 16, 2006 | 60.25 | 60.78 | 60.10 | 60.63 | 58,507,604 | +0.36(+0.59%) |
Oct 13, 2006 | 59.79 | 60.28 | 59.66 | 60.27 | 57,321,924 | +0.48(+0.80%) |
Oct 12, 2006 | 58.82 | 59.86 | 58.82 | 59.79 | 51,176,792 | +1.18(+2.02%) |
Oct 11, 2006 | 58.59 | 58.99 | 58.05 | 58.61 | 66,027,828 | -0.23(-0.39%) |
Oct 10, 2006 | 58.84 | 59.05 | 58.47 | 58.84 | 41,496,656 | +0.03(+0.05%) |
Oct 09, 2006 | 58.25 | 58.87 | 58.01 | 58.81 | 32,739,374 | +0.44(+0.76%) |
Oct 06, 2006 | 58.45 | 58.65 | 57.97 | 58.36 | 43,960,328 | -0.30(-0.51%) |
Oct 05, 2006 | 57.86 | 58.68 | 57.85 | 58.67 | 60,503,176 | +0.74(+1.27%) |
Oct 04, 2006 | 56.55 | 57.93 | 56.45 | 57.93 | 64,417,996 | +1.37(+2.43%) |
Oct 03, 2006 | 56.58 | 57.04 | 56.12 | 56.55 | 57,819,496 | -0.08(-0.14%) |
Oct 02, 2006 | 57.15 | 57.34 | 56.49 | 56.63 | 53,125,640 | -0.54(-0.94%) |
Sep 29, 2006 | 57.74 | 57.96 | 57.12 | 57.17 | 42,261,712 | -0.50(-0.87%) |
Sep 28, 2006 | 57.95 | 58.19 | 57.37 | 57.67 | 44,884,692 | -0.23(-0.40%) |
Sep 27, 2006 | 57.34 | 57.96 | 57.33 | 57.90 | 62,821,640 | +0.42(+0.73%) |
Sep 26, 2006 | 57.28 | 57.77 | 57.14 | 57.48 | 53,824,328 | +0.00(+0.00%) |
Sep 25, 2006 | 57.00 | 57.69 | 56.47 | 57.48 | 77,686,024 | +0.67(+1.19%) |
Sep 22, 2006 | 57.30 | 57.32 | 56.43 | 56.81 | 74,666,856 | -0.76(-1.32%) |
Sep 21, 2006 | 58.24 | 58.42 | 57.24 | 57.57 | 86,343,072 | -0.63(-1.08%) |
Sep 20, 2006 | 57.80 | 58.36 | 57.75 | 58.20 | 68,995,744 | +0.77(+1.34%) |
Sep 19, 2006 | 57.74 | 57.76 | 56.50 | 57.43 | 80,851,152 | -0.25(-0.44%) |
Sep 18, 2006 | 57.39 | 58.02 | 57.28 | 57.68 | 47,738,384 | -0.02(-0.03%) |
Sep 15, 2006 | 57.97 | 57.98 | 57.31 | 57.70 | 51,414,556 | +0.13(+0.23%) |
Sep 14, 2006 | 57.55 | 57.64 | 57.18 | 57.56 | 42,415,100 | -0.21(-0.36%) |
Sep 13, 2006 | 57.30 | 57.87 | 57.17 | 57.77 | 44,847,920 | +0.48(+0.85%) |
Sep 12, 2006 | 56.09 | 57.40 | 56.04 | 57.28 | 54,406,148 | +1.32(+2.36%) |
Sep 11, 2006 | 55.69 | 56.25 | 55.31 | 55.97 | 62,394,092 | -0.07(-0.13%) |
Sep 08, 2006 | 56.01 | 56.12 | 55.72 | 56.04 | 35,018,172 | +0.21(+0.38%) |
Sep 07, 2006 | 55.98 | 56.47 | 55.64 | 55.82 | 56,179,820 | -0.50(-0.89%) |
Sep 06, 2006 | 57.11 | 57.12 | 56.25 | 56.32 | 50,019,572 | -1.22(-2.13%) |
Sep 05, 2006 | 57.12 | 57.59 | 56.93 | 57.55 | 47,949,952 | +0.52(+0.91%) |
Sep 01, 2006 | 57.24 | 57.33 | 56.74 | 57.03 | 30,375,696 | +0.04(+0.07%) |
Aug 31, 2006 | 57.14 | 57.36 | 56.83 | 56.99 | 42,603,880 | -0.02(-0.04%) |
Aug 30, 2006 | 56.62 | 57.17 | 56.41 | 57.01 | 55,274,344 | +0.44(+0.77%) |
Aug 29, 2006 | 55.99 | 56.58 | 55.49 | 56.58 | 66,784,824 | +0.72(+1.29%) |
Aug 28, 2006 | 55.22 | 55.96 | 55.20 | 55.85 | 33,562,108 | +0.59(+1.06%) |
Aug 25, 2006 | 55.09 | 55.66 | 54.97 | 55.27 | 28,271,698 | +0.10(+0.17%) |
Aug 24, 2006 | 55.36 | 55.48 | 54.72 | 55.17 | 40,622,668 | -0.10(-0.17%) |
Aug 23, 2006 | 55.98 | 56.22 | 54.95 | 55.27 | 46,734,176 | -0.64(-1.15%) |
Aug 22, 2006 | 55.66 | 56.08 | 55.56 | 55.91 | 28,534,398 | +0.18(+0.33%) |
Aug 21, 2006 | 55.97 | 55.97 | 55.47 | 55.73 | 31,971,800 | -0.60(-1.07%) |
Aug 18, 2006 | 56.22 | 56.33 | 55.59 | 56.33 | 45,857,540 | +0.33(+0.58%) |
Aug 17, 2006 | 55.76 | 56.46 | 55.69 | 56.01 | 56,220,244 | +0.09(+0.16%) |
Aug 16, 2006 | 55.51 | 56.00 | 55.18 | 55.92 | 58,135,088 | +0.79(+1.44%) |
Aug 15, 2006 | 54.79 | 55.15 | 54.54 | 55.12 | 61,431,444 | +1.13(+2.09%) |
Aug 14, 2006 | 54.07 | 54.65 | 53.74 | 54.00 | 56,708,496 | +0.32(+0.59%) |
Aug 11, 2006 | 54.04 | 54.05 | 53.38 | 53.68 | 53,846,364 | -0.56(-1.02%) |
Aug 10, 2006 | 53.45 | 54.48 | 53.23 | 54.23 | 68,527,888 | +0.48(+0.89%) |
Aug 09, 2006 | 54.78 | 55.01 | 53.68 | 53.76 | 73,201,848 | -0.55(-1.01%) |
Aug 08, 2006 | 55.13 | 55.55 | 54.14 | 54.31 | 96,003,304 | -0.76(-1.38%) |
Aug 07, 2006 | 55.08 | 55.17 | 54.58 | 55.07 | 57,781,464 | -0.21(-0.39%) |
Aug 04, 2006 | 56.48 | 56.62 | 54.77 | 55.28 | 96,477,952 | -0.57(-1.02%) |
Aug 03, 2006 | 54.62 | 55.85 | 54.42 | 55.85 | 62,107,336 | +0.67(+1.21%) |
Aug 02, 2006 | 54.80 | 55.36 | 54.50 | 55.19 | 63,140,760 | +0.72(+1.33%) |
Aug 01, 2006 | 54.93 | 54.97 | 54.14 | 54.46 | 56,676,508 | -0.87(-1.56%) |
Jul 31, 2006 | 55.13 | 55.45 | 54.84 | 55.33 | 47,783,844 | +0.01(+0.01%) |
Jul 28, 2006 | 54.59 | 55.35 | 54.38 | 55.32 | 78,344,040 | +1.14(+2.10%) |
Jul 27, 2006 | 55.12 | 55.50 | 53.97 | 54.19 | 74,321,664 | -0.52(-0.96%) |
Jul 26, 2006 | 54.73 | 55.27 | 54.09 | 54.71 | 75,348,672 | -0.12(-0.22%) |
Jul 25, 2006 | 54.55 | 55.41 | 54.31 | 54.83 | 110,109,680 | +0.13(+0.25%) |
Jul 24, 2006 | 53.41 | 54.72 | 53.40 | 54.69 | 90,963,376 | +1.69(+3.19%) |
Jul 21, 2006 | 53.70 | 53.72 | 52.69 | 53.00 | 137,433,472 | -0.77(-1.43%) |
Jul 20, 2006 | 55.62 | 55.88 | 53.69 | 53.77 | 93,530,680 | -1.41(-2.56%) |
Jul 19, 2006 | 53.85 | 55.58 | 53.82 | 55.19 | 123,224,072 | +1.27(+2.36%) |
Jul 18, 2006 | 53.85 | 54.19 | 52.90 | 53.92 | 93,857,104 | +0.37(+0.68%) |
Jul 17, 2006 | 53.68 | 54.15 | 53.23 | 53.55 | 84,917,480 | -0.07(-0.13%) |
Jul 14, 2006 | 54.06 | 54.16 | 53.16 | 53.62 | 99,593,968 | -0.43(-0.79%) |
Jul 13, 2006 | 54.93 | 55.34 | 54.01 | 54.05 | 101,336,280 | -1.25(-2.27%) |
Jul 12, 2006 | 56.20 | 56.44 | 55.26 | 55.31 | 63,804,816 | -1.17(-2.07%) |
Jul 11, 2006 | 55.67 | 56.47 | 55.27 | 56.47 | 79,899,208 | +0.49(+0.88%) |
Jul 10, 2006 | 56.11 | 56.57 | 55.73 | 55.98 | 50,584,140 | +0.01(+0.01%) |
Jul 07, 2006 | 56.74 | 56.89 | 55.86 | 55.97 | 57,086,804 | -0.84(-1.48%) |
Jul 06, 2006 | 56.94 | 57.33 | 56.51 | 56.81 | 42,604,760 | -0.02(-0.03%) |
Jul 05, 2006 | 57.05 | 57.64 | 56.37 | 56.83 | 48,637,936 | -0.84(-1.46%) |
Jul 03, 2006 | 57.17 | 57.67 | 56.98 | 57.67 | 28,924,546 | +0.71(+1.25%) |
Jun 30, 2006 | 56.74 | 57.09 | 56.02 | 56.96 | 76,825,888 | +0.38(+0.67%) |
Jun 29, 2006 | 54.75 | 56.58 | 54.75 | 56.58 | 121,670,784 | +2.10(+3.86%) |
Jun 28, 2006 | 54.27 | 54.47 | 53.60 | 54.47 | 58,453,328 | +0.24(+0.44%) |
Jun 27, 2006 | 55.22 | 55.45 | 54.01 | 54.23 | 77,534,648 | -0.95(-1.73%) |
Jun 26, 2006 | 54.87 | 55.19 | 54.77 | 55.19 | 50,229,380 | +0.67(+1.24%) |
Jun 23, 2006 | 54.18 | 54.83 | 53.77 | 54.51 | 54,033,884 | +0.33(+0.60%) |
Jun 22, 2006 | 54.31 | 54.48 | 53.88 | 54.19 | 69,883,584 | -0.29(-0.52%) |
Jun 21, 2006 | 53.50 | 54.84 | 53.40 | 54.47 | 102,059,280 | +0.94(+1.75%) |
Jun 20, 2006 | 53.65 | 54.26 | 53.45 | 53.54 | 76,953,712 | -0.06(-0.12%) |
Jun 19, 2006 | 54.87 | 54.89 | 53.55 | 53.60 | 90,313,424 | -1.07(-1.96%) |
Jun 16, 2006 | 55.28 | 55.35 | 54.45 | 54.67 | 84,190,704 | -0.72(-1.30%) |
Jun 15, 2006 | 53.99 | 55.56 | 53.92 | 55.39 | 122,126,416 | +1.83(+3.42%) |
Jun 14, 2006 | 53.01 | 53.74 | 52.84 | 53.56 | 134,334,320 | +0.64(+1.20%) |
Jun 13, 2006 | 53.72 | 54.67 | 52.88 | 52.92 | 175,785,888 | -1.02(-1.90%) |
Jun 12, 2006 | 55.35 | 55.39 | 53.86 | 53.95 | 136,342,240 | -1.27(-2.30%) |
Jun 09, 2006 | 56.02 | 56.46 | 55.12 | 55.22 | 79,374,944 | -0.49(-0.88%) |
Jun 08, 2006 | 55.41 | 55.92 | 54.00 | 55.71 | 176,608,624 | +0.05(+0.09%) |
Jun 07, 2006 | 56.24 | 57.03 | 55.59 | 55.66 | 103,188,664 | -0.55(-0.97%) |
Jun 06, 2006 | 56.41 | 56.51 | 55.43 | 56.21 | 119,320,960 | -0.24(-0.42%) |
Jun 05, 2006 | 58.01 | 58.09 | 56.27 | 56.45 | 83,327,416 | -1.69(-2.91%) |
Jun 02, 2006 | 58.55 | 58.63 | 57.71 | 58.14 | 62,577,200 | -0.04(-0.07%) |
Jun 01, 2006 | 57.08 | 58.24 | 56.89 | 58.18 | 62,337,168 | +1.11(+1.95%) |
May 31, 2006 | 56.23 | 57.07 | 56.12 | 57.07 | 73,953,936 | +0.98(+1.74%) |
May 30, 2006 | 57.44 | 57.45 | 56.03 | 56.09 | 58,985,152 | -1.59(-2.75%) |
May 26, 2006 | 57.69 | 57.75 | 57.19 | 57.68 | 47,204,292 | +0.34(+0.60%) |
May 25, 2006 | 56.78 | 57.39 | 56.41 | 57.34 | 79,757,280 | +1.18(+2.11%) |
May 24, 2006 | 55.97 | 56.67 | 54.88 | 56.16 | 157,041,456 | +0.43(+0.77%) |
May 23, 2006 | 57.08 | 57.48 | 55.66 | 55.73 | 92,746,120 | -0.73(-1.29%) |
May 22, 2006 | 56.57 | 56.91 | 55.66 | 56.46 | 113,210,584 | -0.64(-1.11%) |
May 19, 2006 | 56.69 | 57.32 | 56.04 | 57.09 | 99,528,104 | +0.50(+0.88%) |
May 18, 2006 | 57.51 | 57.86 | 56.48 | 56.59 | 68,165,832 | -0.54(-0.95%) |
May 17, 2006 | 57.53 | 58.08 | 57.05 | 57.13 | 96,330,232 | -1.06(-1.83%) |
May 16, 2006 | 58.33 | 58.66 | 57.92 | 58.20 | 44,826,004 | +0.10(+0.16%) |
May 15, 2006 | 57.88 | 58.53 | 57.45 | 58.10 | 77,967,240 | -0.26(-0.45%) |
May 12, 2006 | 59.40 | 59.44 | 58.36 | 58.36 | 78,892,736 | -1.44(-2.40%) |
May 11, 2006 | 61.24 | 61.27 | 59.74 | 59.80 | 59,077,840 | -1.38(-2.26%) |
May 10, 2006 | 61.44 | 61.51 | 60.93 | 61.18 | 33,780,984 | -0.37(-0.61%) |
May 09, 2006 | 61.60 | 61.77 | 61.42 | 61.56 | 27,179,084 | -0.09(-0.14%) |
May 08, 2006 | 61.56 | 61.79 | 61.40 | 61.64 | 31,124,886 | +0.09(+0.14%) |
May 05, 2006 | 61.56 | 61.95 | 61.40 | 61.56 | 47,652,368 | +0.34(+0.56%) |
May 04, 2006 | 60.55 | 61.21 | 60.55 | 61.21 | 38,223,728 | +0.74(+1.22%) |
May 03, 2006 | 60.54 | 60.75 | 60.10 | 60.48 | 44,268,616 | -0.10(-0.17%) |
May 02, 2006 | 60.12 | 60.60 | 59.88 | 60.58 | 45,503,032 | +0.82(+1.37%) |
May 01, 2006 | 60.58 | 60.86 | 59.76 | 59.76 | 55,690,560 | -0.75(-1.23%) |
Apr 28, 2006 | 59.63 | 60.63 | 59.63 | 60.51 | 47,709,416 | +0.61(+1.02%) |
Apr 27, 2006 | 59.97 | 60.88 | 59.47 | 59.90 | 115,905,336 | -0.50(-0.83%) |
Apr 26, 2006 | 60.40 | 60.94 | 60.17 | 60.40 | 39,478,924 | -0.05(-0.08%) |
Apr 25, 2006 | 60.43 | 60.52 | 59.94 | 60.44 | 54,076,952 | +0.06(+0.09%) |
Apr 24, 2006 | 60.78 | 60.90 | 60.13 | 60.39 | 49,404,128 | -0.50(-0.82%) |
Apr 21, 2006 | 61.36 | 61.42 | 60.55 | 60.89 | 50,469,540 | -0.13(-0.22%) |
Apr 20, 2006 | 61.40 | 61.40 | 60.53 | 61.02 | 56,197,324 | -0.33(-0.53%) |
Apr 19, 2006 | 60.90 | 61.41 | 60.56 | 61.35 | 55,539,312 | +0.44(+0.73%) |
Apr 18, 2006 | 59.40 | 60.90 | 59.40 | 60.90 | 73,858,728 | +1.66(+2.80%) |
Apr 17, 2006 | 59.26 | 59.50 | 58.68 | 59.24 | 48,306,352 | +0.04(+0.07%) |
Apr 13, 2006 | 59.05 | 59.50 | 58.57 | 59.20 | 44,603,604 | +0.15(+0.26%) |
Apr 12, 2006 | 58.46 | 59.08 | 58.40 | 59.05 | 52,045,116 | +0.61(+1.05%) |
Apr 11, 2006 | 59.55 | 59.60 | 58.32 | 58.44 | 62,717,368 | -1.06(-1.77%) |
Apr 10, 2006 | 59.58 | 59.92 | 59.17 | 59.50 | 49,284,488 | -0.06(-0.11%) |
Apr 07, 2006 | 60.64 | 60.90 | 59.44 | 59.56 | 64,805,248 | -0.97(-1.60%) |
Apr 06, 2006 | 60.30 | 60.53 | 59.99 | 60.53 | 32,319,632 | +0.13(+0.21%) |
Apr 05, 2006 | 60.21 | 60.51 | 59.77 | 60.40 | 34,597,044 | +0.26(+0.44%) |
Apr 04, 2006 | 59.87 | 60.34 | 59.61 | 60.14 | 38,008,756 | +0.29(+0.48%) |
Apr 03, 2006 | 60.44 | 60.67 | 59.79 | 59.86 | 40,535,140 | -0.47(-0.78%) |
Mar 31, 2006 | 60.29 | 60.35 | 59.82 | 60.32 | 31,134,204 | +0.21(+0.36%) |
Mar 30, 2006 | 60.35 | 60.54 | 59.77 | 60.11 | 37,446,832 | -0.16(-0.26%) |
Mar 29, 2006 | 59.28 | 60.32 | 59.28 | 60.27 | 42,661,684 | +1.00(+1.69%) |
Mar 28, 2006 | 59.40 | 59.79 | 59.02 | 59.27 | 34,228,180 | -0.21(-0.36%) |
Mar 27, 2006 | 59.40 | 59.51 | 59.09 | 59.48 | 29,385,720 | +0.01(+0.01%) |
Mar 24, 2006 | 58.98 | 59.51 | 58.84 | 59.48 | 34,707,992 | +0.36(+0.60%) |
Mar 23, 2006 | 58.76 | 59.12 | 58.56 | 59.12 | 32,061,592 | +0.25(+0.43%) |
Mar 22, 2006 | 57.91 | 58.94 | 57.88 | 58.86 | 45,616,628 | +0.90(+1.55%) |
Mar 21, 2006 | 58.75 | 59.24 | 57.97 | 57.97 | 56,025,296 | -0.82(-1.39%) |
Mar 20, 2006 | 58.91 | 59.02 | 58.53 | 58.78 | 32,290,668 | -0.03(-0.05%) |
Mar 17, 2006 | 58.86 | 59.00 | 58.52 | 58.82 | 39,734,572 | +0.24(+0.41%) |
Mar 16, 2006 | 58.92 | 59.16 | 58.58 | 58.58 | 41,004,376 | -0.13(-0.23%) |
Mar 15, 2006 | 58.20 | 59.03 | 58.00 | 58.71 | 40,238,060 | +0.53(+0.91%) |
Mar 14, 2006 | 57.39 | 58.18 | 57.18 | 58.18 | 47,829,056 | +0.64(+1.10%) |
Mar 13, 2006 | 57.66 | 58.03 | 57.33 | 57.55 | 44,237,260 | +0.12(+0.21%) |
Mar 10, 2006 | 56.70 | 57.45 | 56.36 | 57.43 | 50,709,448 | +0.87(+1.54%) |
Mar 09, 2006 | 57.07 | 57.48 | 56.55 | 56.55 | 39,174,412 | -0.50(-0.88%) |
Mar 08, 2006 | 56.74 | 57.17 | 56.28 | 57.05 | 65,062,408 | +0.20(+0.35%) |
Mar 07, 2006 | 57.49 | 57.49 | 56.73 | 56.85 | 48,988,416 | -0.88(-1.53%) |
Mar 06, 2006 | 58.26 | 58.33 | 57.52 | 57.74 | 32,530,070 | -0.41(-0.70%) |
Mar 03, 2006 | 58.13 | 58.87 | 58.09 | 58.14 | 48,330,908 | -0.29(-0.50%) |
Mar 02, 2006 | 58.49 | 58.67 | 58.04 | 58.43 | 46,024,280 | -0.25(-0.42%) |
Mar 01, 2006 | 57.78 | 58.68 | 57.66 | 58.68 | 33,051,568 | +1.05(+1.82%) |
Feb 28, 2006 | 58.40 | 58.34 | 57.52 | 57.63 | 45,841,044 | -0.77(-1.32%) |
Feb 27, 2006 | 58.28 | 58.67 | 58.22 | 58.40 | 25,922,502 | +0.16(+0.27%) |
Feb 24, 2006 | 57.72 | 58.24 | 57.53 | 58.24 | 28,959,682 | +0.46(+0.80%) |
Feb 23, 2006 | 57.77 | 58.18 | 57.47 | 57.78 | 48,860,212 | -0.04(-0.07%) |
Feb 22, 2006 | 57.53 | 57.97 | 57.16 | 57.82 | 36,142,520 | +0.39(+0.68%) |
Feb 21, 2006 | 57.79 | 57.91 | 57.05 | 57.43 | 26,669,802 | -0.25(-0.44%) |
Feb 17, 2006 | 57.82 | 57.89 | 57.41 | 57.69 | 22,112,206 | -0.12(-0.21%) |
Feb 16, 2006 | 57.51 | 57.83 | 57.27 | 57.81 | 38,110,764 | +0.51(+0.89%) |
Feb 15, 2006 | 56.78 | 57.30 | 56.52 | 57.30 | 51,448,432 | +0.50(+0.88%) |
Feb 14, 2006 | 56.21 | 57.00 | 55.83 | 56.80 | 58,088,996 | +0.65(+1.16%) |
Feb 13, 2006 | 56.41 | 56.50 | 55.86 | 56.15 | 37,509,172 | -0.37(-0.66%) |
Feb 10, 2006 | 56.52 | 56.72 | 55.88 | 56.52 | 39,471,116 | -0.12(-0.21%) |
Feb 09, 2006 | 57.00 | 57.44 | 56.57 | 56.64 | 41,750,540 | -0.29(-0.52%) |
Feb 08, 2006 | 56.71 | 57.05 | 56.28 | 56.93 | 45,339,948 | +0.34(+0.60%) |
Feb 07, 2006 | 57.39 | 57.64 | 56.50 | 56.59 | 52,718,240 | -0.91(-1.59%) |
Feb 06, 2006 | 57.09 | 57.53 | 56.79 | 57.51 | 31,161,658 | +0.51(+0.89%) |
Feb 03, 2006 | 57.02 | 57.56 | 56.78 | 57.00 | 53,892,208 | -0.17(-0.31%) |
Feb 02, 2006 | 57.97 | 58.04 | 56.90 | 57.17 | 58,875,968 | -0.87(-1.50%) |
Feb 01, 2006 | 57.57 | 58.13 | 57.55 | 58.05 | 44,091,676 | +0.60(+1.04%) |
Jan 31, 2006 | 57.55 | 57.93 | 57.28 | 57.45 | 48,012,292 | -0.17(-0.29%) |
Jan 30, 2006 | 57.73 | 57.95 | 57.55 | 57.62 | 35,476,324 | -0.17(-0.29%) |
Jan 27, 2006 | 57.60 | 58.16 | 57.38 | 57.78 | 36,576,872 | +0.25(+0.44%) |
Jan 26, 2006 | 56.87 | 57.53 | 56.70 | 57.53 | 49,102,512 | +0.85(+1.50%) |
Jan 25, 2006 | 56.69 | 56.85 | 56.20 | 56.68 | 41,038,000 | +0.14(+0.25%) |
Jan 24, 2006 | 55.94 | 56.72 | 55.93 | 56.54 | 46,307,128 | +0.63(+1.12%) |
Jan 23, 2006 | 55.78 | 56.03 | 55.58 | 55.91 | 38,388,700 | +0.17(+0.31%) |
Jan 20, 2006 | 56.40 | 56.47 | 55.45 | 55.73 | 54,831,432 | -0.64(-1.14%) |
Jan 19, 2006 | 55.62 | 56.51 | 55.54 | 56.38 | 33,753,028 | +0.89(+1.60%) |
Jan 18, 2006 | 55.10 | 55.58 | 55.03 | 55.49 | 39,544,408 | -0.12(-0.21%) |
Jan 17, 2006 | 55.57 | 55.62 | 55.22 | 55.61 | 33,978,576 | -0.26(-0.47%) |
Jan 13, 2006 | 55.80 | 55.96 | 55.60 | 55.87 | 25,980,810 | +0.02(+0.04%) |
Jan 12, 2006 | 55.94 | 56.17 | 55.62 | 55.85 | 30,934,722 | -0.20(-0.35%) |
Jan 11, 2006 | 56.16 | 56.16 | 55.62 | 56.04 | 37,266,368 | -0.10(-0.17%) |
Jan 10, 2006 | 55.36 | 56.14 | 55.33 | 56.14 | 34,167,100 | +0.50(+0.90%) |
Jan 09, 2006 | 55.27 | 55.89 | 55.24 | 55.64 | 28,065,542 | +0.37(+0.66%) |
Jan 06, 2006 | 54.89 | 55.31 | 54.54 | 55.27 | 33,843,952 | +0.65(+1.19%) |
Jan 05, 2006 | 54.32 | 54.62 | 54.19 | 54.62 | 29,862,132 | +0.29(+0.54%) |
Jan 04, 2006 | 54.08 | 54.51 | 53.90 | 54.33 | 37,523,276 | +0.29(+0.54%) |