Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 60.01 | 60.53 | 59.77 | 60.08 | 2,604,955 | -0.15(-0.25%) |
Mar 29, 2007 | 60.58 | 60.76 | 59.88 | 60.23 | 2,210,106 | +0.13(+0.21%) |
Mar 28, 2007 | 60.69 | 60.69 | 59.73 | 60.11 | 4,473,299 | -0.92(-1.50%) |
Mar 27, 2007 | 61.26 | 61.51 | 60.94 | 61.02 | 3,918,548 | -0.64(-1.03%) |
Mar 26, 2007 | 62.05 | 62.30 | 61.01 | 61.66 | 3,822,594 | -0.36(-0.58%) |
Mar 23, 2007 | 61.91 | 62.24 | 61.68 | 62.02 | 3,335,790 | +0.10(+0.17%) |
Mar 22, 2007 | 62.02 | 62.78 | 61.36 | 61.91 | 2,785,811 | -0.25(-0.40%) |
Mar 21, 2007 | 60.62 | 62.79 | 60.45 | 62.16 | 4,443,282 | +1.48(+2.44%) |
Mar 20, 2007 | 60.22 | 60.74 | 59.91 | 60.68 | 3,128,684 | +0.45(+0.75%) |
Mar 19, 2007 | 59.84 | 60.42 | 59.41 | 60.23 | 4,774,475 | +0.55(+0.92%) |
Mar 16, 2007 | 60.81 | 60.93 | 59.40 | 59.68 | 4,517,508 | -0.80(-1.32%) |
Mar 15, 2007 | 59.88 | 61.03 | 59.72 | 60.47 | 3,405,134 | +0.59(+0.98%) |
Mar 14, 2007 | 59.52 | 60.11 | 58.47 | 59.88 | 5,842,907 | +0.37(+0.62%) |
Mar 13, 2007 | 60.66 | 60.50 | 59.36 | 59.52 | 5,579,033 | -1.14(-1.88%) |
Mar 12, 2007 | 60.72 | 61.23 | 60.59 | 60.66 | 2,531,482 | -0.65(-1.06%) |
Mar 09, 2007 | 61.51 | 61.73 | 60.67 | 61.31 | 4,338,411 | +0.28(+0.46%) |
Mar 08, 2007 | 60.20 | 61.59 | 60.11 | 61.03 | 4,804,869 | +1.46(+2.46%) |
Mar 07, 2007 | 60.20 | 60.39 | 59.55 | 59.56 | 3,433,251 | -0.84(-1.38%) |
Mar 06, 2007 | 60.51 | 60.75 | 59.47 | 60.40 | 3,393,689 | +1.19(+2.00%) |
Mar 05, 2007 | 60.51 | 61.50 | 59.12 | 59.21 | 5,983,071 | -1.92(-3.14%) |
Mar 02, 2007 | 60.99 | 61.65 | 60.63 | 61.13 | 4,064,238 | -0.29(-0.48%) |
Mar 01, 2007 | 59.99 | 61.67 | 59.72 | 61.43 | 4,445,009 | +0.10(+0.16%) |
Feb 28, 2007 | 61.41 | 62.32 | 60.34 | 61.33 | 5,347,186 | -0.08(-0.13%) |
Feb 27, 2007 | 63.30 | 63.61 | 60.76 | 61.41 | 6,008,943 | -2.54(-3.97%) |
Feb 26, 2007 | 64.10 | 64.60 | 63.31 | 63.95 | 4,072,032 | -0.13(-0.20%) |
Feb 23, 2007 | 65.63 | 65.63 | 63.63 | 64.08 | 4,295,583 | -1.46(-2.22%) |
Feb 22, 2007 | 65.64 | 65.65 | 65.19 | 65.54 | 3,279,523 | +0.02(+0.02%) |
Feb 21, 2007 | 64.89 | 65.61 | 64.68 | 65.52 | 4,454,209 | +0.11(+0.17%) |
Feb 20, 2007 | 65.15 | 65.60 | 64.96 | 65.41 | 2,292,350 | +0.06(+0.10%) |
Feb 16, 2007 | 65.37 | 65.63 | 65.05 | 65.35 | 4,266,947 | -0.22(-0.34%) |
Feb 15, 2007 | 65.28 | 65.69 | 64.69 | 65.57 | 3,927,591 | +0.38(+0.59%) |
Feb 14, 2007 | 65.37 | 65.79 | 65.03 | 65.19 | 3,352,245 | +0.07(+0.11%) |
Feb 13, 2007 | 64.97 | 65.62 | 64.89 | 65.11 | 2,772,812 | +0.22(+0.34%) |
Feb 12, 2007 | 64.96 | 65.42 | 64.32 | 64.89 | 3,342,077 | -0.41(-0.62%) |
Feb 09, 2007 | 65.85 | 66.18 | 64.73 | 65.30 | 3,388,037 | -0.61(-0.93%) |
Feb 08, 2007 | 66.12 | 66.23 | 64.50 | 65.91 | 4,350,970 | -0.66(-0.99%) |
Feb 07, 2007 | 65.85 | 66.75 | 65.11 | 66.57 | 3,972,428 | +0.73(+1.11%) |
Feb 06, 2007 | 64.97 | 65.97 | 64.82 | 65.84 | 5,210,288 | +0.84(+1.29%) |
Feb 05, 2007 | 64.15 | 65.18 | 63.91 | 65.00 | 4,407,362 | +0.66(+1.03%) |
Feb 02, 2007 | 63.67 | 64.69 | 63.43 | 64.34 | 6,540,585 | +0.87(+1.37%) |
Feb 01, 2007 | 64.02 | 64.04 | 63.26 | 63.47 | 3,516,269 | -0.54(-0.85%) |
Jan 31, 2007 | 63.54 | 64.28 | 62.88 | 64.02 | 3,763,188 | +0.20(+0.31%) |
Jan 30, 2007 | 62.72 | 64.02 | 62.30 | 63.82 | 4,246,852 | +1.11(+1.78%) |
Jan 29, 2007 | 63.14 | 63.29 | 62.29 | 62.70 | 2,613,747 | -0.57(-0.91%) |
Jan 26, 2007 | 63.30 | 63.54 | 62.78 | 63.28 | 3,410,769 | +0.63(+1.00%) |
Jan 25, 2007 | 63.89 | 64.02 | 62.35 | 62.65 | 4,210,555 | -1.24(-1.94%) |
Jan 24, 2007 | 63.70 | 63.92 | 63.33 | 63.89 | 3,350,359 | +0.15(+0.24%) |
Jan 23, 2007 | 63.20 | 63.77 | 62.97 | 63.74 | 4,804,492 | +0.84(+1.34%) |
Jan 22, 2007 | 62.73 | 63.47 | 62.41 | 62.89 | 4,993,511 | +0.09(+0.14%) |
Jan 19, 2007 | 61.63 | 62.90 | 61.22 | 62.81 | 9,164,631 | +2.44(+4.04%) |
Jan 18, 2007 | 61.55 | 61.75 | 60.17 | 60.37 | 4,136,831 | -0.57(-0.93%) |
Jan 17, 2007 | 60.64 | 61.42 | 60.42 | 60.93 | 3,623,275 | +0.27(+0.45%) |
Jan 16, 2007 | 61.33 | 61.34 | 60.47 | 60.66 | 4,580,431 | -0.66(-1.08%) |
Jan 12, 2007 | 60.50 | 61.48 | 60.49 | 61.32 | 3,541,262 | +0.82(+1.36%) |
Jan 11, 2007 | 60.27 | 60.59 | 60.07 | 60.50 | 4,012,493 | +0.23(+0.38%) |
Jan 10, 2007 | 60.90 | 60.93 | 59.95 | 60.27 | 3,566,255 | -0.74(-1.21%) |
Jan 09, 2007 | 61.85 | 61.87 | 60.75 | 61.01 | 2,624,422 | -0.64(-1.03%) |
Jan 08, 2007 | 61.50 | 61.68 | 60.90 | 61.65 | 2,535,627 | +0.21(+0.35%) |
Jan 05, 2007 | 61.44 | 61.71 | 60.91 | 61.44 | 2,717,739 | +0.00(+0.00%) |
Jan 04, 2007 | 61.68 | 61.88 | 61.01 | 61.44 | 1,835,438 | -0.07(-0.12%) |
Jan 03, 2007 | 61.36 | 61.91 | 61.01 | 61.51 | 3,826,864 | +0.34(+0.56%) |
Dec 29, 2006 | 62.16 | 62.26 | 61.17 | 61.17 | 2,335,304 | -1.00(-1.61%) |
Dec 28, 2006 | 62.10 | 62.30 | 61.92 | 62.17 | 2,470,820 | -0.12(-0.19%) |
Dec 27, 2006 | 62.13 | 62.38 | 61.61 | 62.29 | 2,258,063 | +0.17(+0.27%) |
Dec 26, 2006 | 61.43 | 62.34 | 61.31 | 62.12 | 2,363,814 | +0.49(+0.80%) |
Dec 22, 2006 | 61.73 | 61.73 | 61.04 | 61.63 | 1,724,286 | -0.10(-0.15%) |
Dec 21, 2006 | 61.60 | 62.06 | 61.44 | 61.72 | 3,054,207 | +0.13(+0.21%) |
Dec 20, 2006 | 60.93 | 61.63 | 60.92 | 61.60 | 2,157,588 | +0.50(+0.82%) |
Dec 19, 2006 | 61.31 | 61.86 | 60.91 | 61.09 | 2,985,883 | -0.23(-0.38%) |
Dec 18, 2006 | 60.92 | 61.58 | 60.91 | 61.32 | 3,103,817 | +0.33(+0.54%) |
Dec 15, 2006 | 61.71 | 61.91 | 60.94 | 61.00 | 3,244,985 | -0.51(-0.83%) |
Dec 14, 2006 | 61.19 | 61.99 | 61.05 | 61.51 | 3,114,241 | +0.14(+0.22%) |
Dec 13, 2006 | 61.55 | 61.76 | 61.08 | 61.37 | 2,515,657 | +0.52(+0.85%) |
Dec 12, 2006 | 60.59 | 61.44 | 60.55 | 60.85 | 3,506,975 | -0.07(-0.12%) |
Dec 11, 2006 | 60.66 | 61.19 | 60.55 | 60.93 | 4,058,837 | +0.27(+0.45%) |
Dec 08, 2006 | 60.91 | 60.97 | 60.31 | 60.66 | 3,672,257 | -0.30(-0.50%) |
Dec 07, 2006 | 61.75 | 62.38 | 60.91 | 60.96 | 5,179,517 | -0.81(-1.31%) |
Dec 06, 2006 | 61.91 | 62.02 | 60.96 | 61.77 | 5,234,527 | -0.27(-0.44%) |
Dec 05, 2006 | 62.11 | 62.23 | 61.40 | 62.04 | 6,946,255 | -0.19(-0.31%) |
Dec 04, 2006 | 62.10 | 62.69 | 62.06 | 62.23 | 4,354,487 | +0.41(+0.67%) |
Dec 01, 2006 | 61.44 | 62.20 | 61.31 | 61.82 | 3,494,290 | -0.19(-0.31%) |
Nov 30, 2006 | 61.95 | 62.10 | 61.24 | 62.01 | 9,326,899 | +0.45(+0.72%) |
Nov 29, 2006 | 61.29 | 62.10 | 60.89 | 61.56 | 6,314,891 | +1.52(+2.53%) |
Nov 28, 2006 | 59.33 | 60.11 | 59.11 | 60.04 | 4,070,517 | +0.18(+0.31%) |
Nov 27, 2006 | 60.23 | 60.23 | 59.24 | 59.86 | 4,105,809 | -0.18(-0.29%) |
Nov 24, 2006 | 59.76 | 60.15 | 59.61 | 60.03 | 704,710 | -0.18(-0.29%) |
Nov 22, 2006 | 60.07 | 60.21 | 59.72 | 60.21 | 2,032,998 | +0.51(+0.85%) |
Nov 21, 2006 | 59.80 | 60.23 | 59.52 | 59.70 | 2,101,447 | +0.01(+0.01%) |
Nov 20, 2006 | 60.11 | 60.63 | 59.63 | 59.69 | 2,366,074 | -0.42(-0.70%) |
Nov 17, 2006 | 59.88 | 60.56 | 58.92 | 60.11 | 4,042,887 | -0.08(-0.13%) |
Nov 16, 2006 | 61.46 | 61.72 | 59.89 | 60.19 | 5,058,946 | -1.19(-1.93%) |
Nov 15, 2006 | 61.31 | 61.51 | 60.92 | 61.38 | 2,905,880 | +0.03(+0.05%) |
Nov 14, 2006 | 61.71 | 61.92 | 60.77 | 61.35 | 2,932,003 | -0.36(-0.58%) |
Nov 13, 2006 | 61.71 | 62.32 | 61.55 | 61.71 | 1,485,406 | -0.02(-0.03%) |
Nov 10, 2006 | 61.05 | 61.82 | 61.03 | 61.72 | 2,184,590 | +0.88(+1.44%) |
Nov 09, 2006 | 61.91 | 61.97 | 60.69 | 60.85 | 3,554,324 | -0.86(-1.39%) |
Nov 08, 2006 | 61.51 | 61.75 | 61.09 | 61.71 | 1,596,808 | -0.06(-0.09%) |
Nov 07, 2006 | 62.50 | 62.81 | 61.67 | 61.76 | 2,514,150 | -0.88(-1.41%) |
Nov 06, 2006 | 61.35 | 62.72 | 61.22 | 62.65 | 3,037,126 | +1.69(+2.77%) |
Nov 03, 2006 | 61.71 | 62.13 | 60.79 | 60.96 | 2,768,856 | -0.08(-0.13%) |
Nov 02, 2006 | 61.20 | 61.46 | 60.35 | 61.04 | 2,881,012 | -0.16(-0.26%) |
Nov 01, 2006 | 63.66 | 63.67 | 60.83 | 61.20 | 6,344,657 | -1.97(-3.11%) |
Oct 31, 2006 | 64.69 | 64.69 | 62.78 | 63.16 | 6,030,294 | -1.50(-2.32%) |
Oct 30, 2006 | 65.07 | 65.08 | 64.10 | 64.66 | 2,442,310 | -0.36(-0.55%) |
Oct 27, 2006 | 65.41 | 65.70 | 64.92 | 65.02 | 2,947,326 | -0.84(-1.28%) |
Oct 26, 2006 | 65.69 | 66.09 | 64.97 | 65.86 | 2,363,311 | +0.24(+0.36%) |
Oct 25, 2006 | 63.95 | 65.70 | 63.94 | 65.62 | 3,014,268 | +1.41(+2.19%) |
Oct 24, 2006 | 64.88 | 64.88 | 64.12 | 64.21 | 2,075,449 | -0.21(-0.33%) |
Oct 23, 2006 | 64.57 | 65.38 | 64.27 | 64.43 | 1,903,259 | -0.25(-0.39%) |
Oct 20, 2006 | 65.41 | 65.53 | 64.25 | 64.68 | 3,316,574 | -0.53(-0.81%) |
Oct 19, 2006 | 64.49 | 65.95 | 63.31 | 65.21 | 5,373,184 | +1.43(+2.23%) |
Oct 18, 2006 | 64.97 | 64.97 | 62.92 | 63.78 | 4,571,137 | -0.44(-0.68%) |
Oct 17, 2006 | 64.53 | 64.81 | 63.71 | 64.22 | 2,141,386 | -0.72(-1.10%) |
Oct 16, 2006 | 64.96 | 64.99 | 64.42 | 64.94 | 1,749,531 | -0.05(-0.07%) |
Oct 13, 2006 | 65.08 | 65.22 | 64.84 | 64.99 | 2,073,314 | +0.31(+0.48%) |
Oct 12, 2006 | 63.69 | 64.69 | 63.54 | 64.68 | 3,286,933 | +1.41(+2.23%) |
Oct 11, 2006 | 63.14 | 63.56 | 61.95 | 63.27 | 3,976,070 | -0.67(-1.05%) |
Oct 10, 2006 | 63.46 | 64.17 | 63.42 | 63.94 | 3,640,859 | +0.76(+1.21%) |
Oct 09, 2006 | 62.60 | 63.28 | 62.45 | 63.17 | 1,419,594 | +0.58(+0.93%) |
Oct 06, 2006 | 62.96 | 62.72 | 61.75 | 62.59 | 1,872,614 | -0.36(-0.57%) |
Oct 05, 2006 | 63.13 | 63.38 | 62.21 | 62.95 | 1,997,329 | -0.18(-0.29%) |
Oct 04, 2006 | 62.34 | 63.14 | 61.95 | 63.13 | 1,386,437 | +0.80(+1.28%) |
Oct 03, 2006 | 61.79 | 62.80 | 61.73 | 62.34 | 2,035,384 | +0.78(+1.27%) |
Oct 02, 2006 | 62.90 | 62.94 | 61.41 | 61.56 | 2,751,147 | -1.07(-1.72%) |
Sep 29, 2006 | 64.24 | 64.24 | 62.54 | 62.63 | 2,586,870 | -1.15(-1.80%) |
Sep 28, 2006 | 62.35 | 63.78 | 62.35 | 63.78 | 4,417,410 | +1.38(+2.21%) |
Sep 27, 2006 | 62.02 | 62.68 | 61.66 | 62.40 | 2,275,646 | +0.56(+0.90%) |
Sep 26, 2006 | 61.83 | 62.16 | 61.51 | 61.84 | 2,952,852 | +0.06(+0.10%) |
Sep 25, 2006 | 61.35 | 61.94 | 60.95 | 61.78 | 2,835,923 | +0.51(+0.83%) |
Sep 22, 2006 | 61.31 | 61.65 | 60.91 | 61.27 | 2,154,699 | +0.33(+0.54%) |
Sep 21, 2006 | 61.51 | 61.97 | 60.63 | 60.94 | 4,841,919 | -0.30(-0.49%) |
Sep 20, 2006 | 59.84 | 61.44 | 59.84 | 61.24 | 2,925,724 | +1.46(+2.44%) |
Sep 19, 2006 | 60.03 | 60.04 | 59.37 | 59.79 | 2,775,387 | -0.57(-0.95%) |
Sep 18, 2006 | 60.93 | 61.23 | 60.19 | 60.36 | 2,425,983 | -0.22(-0.37%) |
Sep 15, 2006 | 59.44 | 60.71 | 59.44 | 60.58 | 4,309,775 | +1.29(+2.18%) |
Sep 14, 2006 | 60.42 | 60.46 | 58.94 | 59.29 | 3,317,704 | -1.00(-1.65%) |
Sep 13, 2006 | 60.46 | 60.66 | 59.91 | 60.29 | 3,763,188 | -0.18(-0.30%) |
Sep 12, 2006 | 57.65 | 60.47 | 57.61 | 60.47 | 4,844,054 | +3.25(+5.68%) |
Sep 11, 2006 | 57.41 | 57.92 | 57.02 | 57.22 | 2,273,637 | -0.47(-0.81%) |
Sep 08, 2006 | 57.45 | 57.76 | 57.25 | 57.69 | 2,568,282 | +0.09(+0.15%) |
Sep 07, 2006 | 57.96 | 58.35 | 57.38 | 57.61 | 2,229,176 | -0.37(-0.65%) |
Sep 06, 2006 | 59.19 | 59.21 | 57.84 | 57.98 | 2,469,187 | -1.26(-2.12%) |
Sep 05, 2006 | 58.72 | 59.26 | 58.37 | 59.24 | 2,178,939 | +0.75(+1.28%) |
Sep 01, 2006 | 58.92 | 58.94 | 58.19 | 58.49 | 2,312,948 | +0.29(+0.49%) |
Aug 31, 2006 | 58.42 | 58.64 | 57.90 | 58.20 | 2,500,335 | -0.22(-0.38%) |
Aug 30, 2006 | 57.49 | 58.91 | 57.34 | 58.43 | 4,483,221 | +1.09(+1.90%) |
Aug 29, 2006 | 56.32 | 57.49 | 56.22 | 57.34 | 3,968,283 | +0.82(+1.45%) |
Aug 28, 2006 | 55.85 | 56.63 | 55.34 | 56.52 | 3,966,274 | +0.88(+1.57%) |
Aug 25, 2006 | 56.41 | 56.45 | 55.18 | 55.64 | 4,281,516 | -0.89(-1.58%) |
Aug 24, 2006 | 57.21 | 57.53 | 56.41 | 56.53 | 2,247,764 | -0.75(-1.31%) |
Aug 23, 2006 | 57.49 | 58.12 | 57.06 | 57.28 | 2,501,591 | -0.13(-0.22%) |
Aug 22, 2006 | 58.12 | 58.26 | 57.32 | 57.41 | 3,063,249 | -0.77(-1.33%) |
Aug 21, 2006 | 58.95 | 59.15 | 58.18 | 58.18 | 1,911,171 | -0.97(-1.64%) |
Aug 18, 2006 | 59.88 | 59.88 | 58.88 | 59.15 | 1,993,561 | -0.57(-0.96%) |
Aug 17, 2006 | 59.26 | 59.87 | 59.17 | 59.72 | 2,638,363 | +0.46(+0.78%) |
Aug 16, 2006 | 59.48 | 59.70 | 58.65 | 59.26 | 2,782,923 | +0.42(+0.72%) |
Aug 15, 2006 | 58.52 | 59.08 | 58.43 | 58.84 | 2,879,002 | +0.81(+1.40%) |
Aug 14, 2006 | 57.49 | 58.37 | 57.33 | 58.03 | 4,847,194 | +0.84(+1.48%) |
Aug 11, 2006 | 58.60 | 58.84 | 57.14 | 57.18 | 6,328,832 | -1.26(-2.15%) |
Aug 10, 2006 | 59.45 | 59.45 | 58.39 | 58.44 | 4,835,765 | -1.00(-1.69%) |
Aug 09, 2006 | 61.65 | 62.00 | 59.41 | 59.45 | 3,730,659 | -2.09(-3.40%) |
Aug 08, 2006 | 62.37 | 62.54 | 61.17 | 61.54 | 3,157,445 | -0.92(-1.47%) |
Aug 07, 2006 | 62.54 | 62.85 | 61.75 | 62.45 | 2,505,108 | -0.57(-0.90%) |
Aug 04, 2006 | 64.89 | 65.49 | 62.85 | 63.02 | 3,653,167 | -1.27(-1.98%) |
Aug 03, 2006 | 63.28 | 64.30 | 62.86 | 64.29 | 3,844,698 | +1.01(+1.60%) |
Aug 02, 2006 | 63.02 | 63.42 | 62.77 | 63.28 | 2,774,759 | +0.62(+0.99%) |
Aug 01, 2006 | 62.84 | 62.90 | 61.40 | 62.66 | 2,751,775 | +1.07(+1.75%) |
Jul 31, 2006 | 61.86 | 62.09 | 61.49 | 61.59 | 2,070,048 | -0.27(-0.44%) |
Jul 28, 2006 | 59.60 | 62.22 | 59.60 | 61.86 | 3,309,415 | +1.62(+2.68%) |
Jul 27, 2006 | 62.74 | 63.09 | 59.96 | 60.24 | 3,963,511 | -2.41(-3.85%) |
Jul 26, 2006 | 62.50 | 63.00 | 61.86 | 62.65 | 2,748,510 | +0.29(+0.46%) |
Jul 25, 2006 | 61.55 | 62.52 | 61.55 | 62.37 | 3,198,515 | +0.49(+0.78%) |
Jul 24, 2006 | 61.87 | 62.11 | 60.71 | 61.88 | 5,591,969 | +0.02(+0.03%) |
Jul 21, 2006 | 64.45 | 64.54 | 61.07 | 61.87 | 17,744,870 | -6.74(-9.83%) |
Jul 20, 2006 | 68.43 | 69.42 | 68.16 | 68.61 | 5,729,495 | +0.24(+0.35%) |
Jul 19, 2006 | 66.28 | 68.57 | 66.28 | 68.37 | 5,192,830 | +2.36(+3.58%) |
Jul 18, 2006 | 66.28 | 66.91 | 65.86 | 66.01 | 3,252,772 | -0.14(-0.20%) |
Jul 17, 2006 | 66.17 | 66.38 | 65.80 | 66.14 | 1,189,128 | -0.09(-0.13%) |
Jul 14, 2006 | 66.60 | 66.62 | 65.67 | 66.23 | 1,540,416 | -0.36(-0.54%) |
Jul 13, 2006 | 67.49 | 67.49 | 66.50 | 66.59 | 3,060,612 | -0.90(-1.33%) |
Jul 12, 2006 | 67.96 | 68.32 | 67.38 | 67.49 | 1,709,090 | -0.23(-0.34%) |
Jul 11, 2006 | 68.08 | 68.08 | 67.22 | 67.72 | 2,694,253 | +0.06(+0.08%) |
Jul 10, 2006 | 67.46 | 67.78 | 67.24 | 67.66 | 2,787,067 | +0.21(+0.31%) |
Jul 07, 2006 | 67.07 | 67.75 | 66.70 | 67.46 | 2,562,630 | +0.38(+0.57%) |
Jul 06, 2006 | 67.26 | 67.41 | 66.68 | 67.07 | 2,157,588 | -0.03(-0.05%) |
Jul 05, 2006 | 68.57 | 68.57 | 66.93 | 67.10 | 2,717,362 | -1.47(-2.14%) |
Jul 03, 2006 | 68.22 | 68.89 | 67.96 | 68.57 | 1,277,170 | +0.53(+0.78%) |
Jun 30, 2006 | 69.14 | 69.36 | 68.04 | 68.04 | 2,708,822 | -1.11(-1.60%) |
Jun 29, 2006 | 67.96 | 69.27 | 67.77 | 69.14 | 3,239,584 | +1.55(+2.30%) |
Jun 28, 2006 | 67.28 | 67.68 | 66.92 | 67.59 | 1,563,274 | +0.39(+0.58%) |
Jun 27, 2006 | 68.39 | 68.63 | 67.13 | 67.20 | 1,723,533 | -1.19(-1.75%) |
Jun 26, 2006 | 68.43 | 68.52 | 68.20 | 68.39 | 2,568,156 | +0.41(+0.60%) |
Jun 23, 2006 | 67.76 | 68.43 | 67.22 | 67.99 | 2,415,935 | +0.34(+0.51%) |
Jun 22, 2006 | 67.96 | 68.20 | 67.53 | 67.65 | 2,258,063 | -0.14(-0.20%) |
Jun 21, 2006 | 67.01 | 68.11 | 67.01 | 67.78 | 2,569,789 | +0.90(+1.35%) |
Jun 20, 2006 | 66.70 | 67.49 | 66.68 | 66.88 | 1,688,492 | -0.11(-0.17%) |
Jun 19, 2006 | 67.08 | 67.62 | 66.84 | 66.99 | 2,658,584 | +0.25(+0.38%) |
Jun 16, 2006 | 66.56 | 66.88 | 66.23 | 66.74 | 2,072,560 | +0.07(+0.11%) |
Jun 15, 2006 | 65.98 | 66.83 | 65.49 | 66.67 | 2,654,816 | +0.93(+1.42%) |
Jun 14, 2006 | 65.53 | 66.13 | 65.13 | 65.74 | 3,055,588 | +0.05(+0.07%) |
Jun 13, 2006 | 66.28 | 67.03 | 65.29 | 65.69 | 3,161,213 | -0.47(-0.71%) |
Jun 12, 2006 | 66.79 | 66.87 | 66.10 | 66.16 | 1,744,256 | -0.10(-0.14%) |
Jun 09, 2006 | 66.15 | 66.96 | 65.89 | 66.25 | 1,502,110 | -0.14(-0.20%) |
Jun 08, 2006 | 65.97 | 66.48 | 65.32 | 66.39 | 2,154,196 | +0.16(+0.24%) |
Jun 07, 2006 | 65.94 | 66.67 | 65.90 | 66.23 | 3,455,858 | +0.40(+0.60%) |
Jun 06, 2006 | 65.41 | 65.83 | 65.19 | 65.83 | 2,537,511 | +0.54(+0.83%) |
Jun 05, 2006 | 66.32 | 66.37 | 65.07 | 65.29 | 1,700,172 | -1.36(-2.04%) |
Jun 02, 2006 | 66.87 | 67.16 | 66.18 | 66.65 | 1,738,227 | +0.14(+0.22%) |
Jun 01, 2006 | 65.58 | 66.57 | 65.50 | 66.51 | 2,131,841 | +0.61(+0.92%) |
May 31, 2006 | 65.85 | 66.11 | 65.45 | 65.90 | 1,862,064 | +0.20(+0.30%) |
May 30, 2006 | 66.32 | 66.36 | 65.49 | 65.70 | 1,681,082 | -0.82(-1.23%) |
May 26, 2006 | 66.24 | 66.77 | 66.13 | 66.52 | 1,568,549 | +0.22(+0.34%) |
May 25, 2006 | 65.61 | 66.34 | 65.04 | 66.30 | 2,712,841 | +1.08(+1.66%) |
May 24, 2006 | 65.53 | 65.66 | 64.53 | 65.22 | 2,172,282 | -0.41(-0.63%) |
May 23, 2006 | 65.62 | 66.32 | 65.43 | 65.63 | 1,897,732 | +0.41(+0.62%) |
May 22, 2006 | 66.01 | 66.36 | 65.04 | 65.23 | 3,630,434 | -1.44(-2.16%) |
May 19, 2006 | 66.92 | 67.32 | 66.24 | 66.67 | 2,176,050 | -0.11(-0.17%) |
May 18, 2006 | 66.46 | 67.71 | 66.46 | 66.78 | 2,736,829 | -0.21(-0.32%) |
May 17, 2006 | 68.08 | 68.08 | 66.81 | 66.99 | 3,307,028 | -1.34(-1.96%) |
May 16, 2006 | 68.89 | 68.89 | 68.15 | 68.33 | 1,282,822 | -0.56(-0.81%) |
May 15, 2006 | 68.47 | 68.89 | 68.34 | 68.89 | 1,919,586 | +0.41(+0.60%) |
May 12, 2006 | 69.23 | 69.35 | 68.39 | 68.47 | 2,397,975 | -0.62(-0.90%) |
May 11, 2006 | 69.62 | 69.67 | 68.75 | 69.10 | 3,113,990 | -0.36(-0.52%) |
May 10, 2006 | 69.17 | 69.53 | 69.01 | 69.45 | 2,419,578 | +0.27(+0.39%) |
May 09, 2006 | 68.76 | 69.37 | 68.75 | 69.18 | 2,436,784 | +0.49(+0.71%) |
May 08, 2006 | 68.32 | 68.72 | 68.23 | 68.70 | 1,540,667 | +0.37(+0.54%) |
May 05, 2006 | 68.16 | 68.75 | 68.07 | 68.33 | 1,860,180 | +0.53(+0.79%) |
May 04, 2006 | 68.78 | 68.78 | 67.65 | 67.80 | 2,311,441 | -0.33(-0.49%) |
May 03, 2006 | 68.08 | 68.28 | 67.66 | 68.13 | 1,719,514 | +0.16(+0.23%) |
May 02, 2006 | 67.96 | 68.31 | 67.30 | 67.97 | 3,906,240 | -0.10(-0.15%) |
May 01, 2006 | 69.37 | 69.40 | 68.00 | 68.08 | 2,599,555 | -0.91(-1.32%) |
Apr 28, 2006 | 68.20 | 69.29 | 68.00 | 68.98 | 3,657,311 | +0.78(+1.14%) |
Apr 27, 2006 | 67.76 | 68.59 | 67.22 | 68.20 | 3,999,305 | +0.37(+0.54%) |
Apr 26, 2006 | 67.74 | 68.19 | 67.48 | 67.84 | 3,317,955 | +0.29(+0.44%) |
Apr 25, 2006 | 67.72 | 68.21 | 67.38 | 67.54 | 2,634,595 | -0.58(-0.85%) |
Apr 24, 2006 | 68.52 | 68.52 | 67.43 | 68.12 | 3,276,258 | -0.42(-0.62%) |
Apr 21, 2006 | 68.08 | 68.74 | 67.42 | 68.55 | 7,624,214 | +2.01(+3.02%) |
Apr 20, 2006 | 66.84 | 66.84 | 66.35 | 66.54 | 2,675,162 | -0.21(-0.31%) |
Apr 19, 2006 | 66.88 | 66.96 | 66.32 | 66.75 | 2,690,234 | -0.14(-0.21%) |
Apr 18, 2006 | 66.42 | 67.07 | 66.48 | 66.89 | 3,674,644 | +0.48(+0.72%) |
Apr 17, 2006 | 65.69 | 66.48 | 65.61 | 66.41 | 4,499,297 | -0.39(-0.58%) |
Apr 13, 2006 | 66.28 | 67.12 | 66.43 | 66.80 | 3,705,540 | +0.52(+0.78%) |
Apr 12, 2006 | 65.97 | 66.39 | 65.85 | 66.28 | 1,919,209 | +0.32(+0.48%) |
Apr 11, 2006 | 66.50 | 66.61 | 65.82 | 65.97 | 1,933,527 | -0.53(-0.79%) |
Apr 10, 2006 | 66.36 | 66.75 | 66.28 | 66.49 | 2,356,278 | +0.33(+0.51%) |
Apr 07, 2006 | 66.36 | 66.44 | 65.52 | 66.16 | 2,841,198 | +0.41(+0.62%) |
Apr 06, 2006 | 66.68 | 66.70 | 65.47 | 65.75 | 2,829,769 | +0.15(+0.23%) |
Apr 05, 2006 | 65.91 | 66.09 | 65.40 | 65.60 | 2,106,219 | +0.17(+0.26%) |
Apr 04, 2006 | 64.62 | 65.65 | 64.43 | 65.43 | 2,739,718 | +0.86(+1.33%) |