Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 62.91 | 63.25 | 62.88 | 63.21 | 2,117,200 | +0.31(+0.49%) |
Dec 28, 2006 | 62.97 | 63.05 | 62.69 | 62.90 | 2,539,600 | +0.68(+1.09%) |
Dec 27, 2006 | 62.30 | 62.46 | 62.17 | 62.22 | 3,063,500 | +0.24(+0.39%) |
Dec 26, 2006 | 62.24 | 62.45 | 61.87 | 61.98 | 1,975,200 | +0.33(+0.54%) |
Dec 22, 2006 | 61.45 | 61.80 | 61.32 | 61.65 | 1,367,400 | +0.27(+0.44%) |
Dec 21, 2006 | 61.58 | 61.70 | 61.27 | 61.38 | 2,483,300 | -0.24(-0.39%) |
Dec 20, 2006 | 61.64 | 61.80 | 61.45 | 61.62 | 2,979,300 | -0.18(-0.29%) |
Dec 19, 2006 | 61.20 | 61.83 | 61.18 | 61.80 | 4,254,900 | +0.76(+1.25%) |
Dec 18, 2006 | 60.85 | 61.11 | 60.65 | 61.04 | 3,880,800 | +0.04(+0.07%) |
Dec 15, 2006 | 62.21 | 62.22 | 60.93 | 61.00 | 7,427,800 | -1.12(-1.80%) |
Dec 14, 2006 | 62.29 | 62.47 | 62.04 | 62.12 | 2,237,300 | -0.36(-0.58%) |
Dec 13, 2006 | 62.10 | 62.57 | 61.88 | 62.48 | 3,595,400 | -0.04(-0.06%) |
Dec 12, 2006 | 62.41 | 62.56 | 62.17 | 62.52 | 3,018,700 | -0.05(-0.08%) |
Dec 11, 2006 | 62.18 | 62.60 | 62.07 | 62.57 | 3,163,800 | +0.52(+0.84%) |
Dec 08, 2006 | 63.08 | 63.34 | 61.87 | 62.05 | 6,080,900 | -0.68(-1.08%) |
Dec 07, 2006 | 62.64 | 62.78 | 61.99 | 62.73 | 5,384,700 | +0.04(+0.06%) |
Dec 06, 2006 | 63.08 | 63.45 | 62.29 | 62.69 | 6,386,500 | -1.12(-1.76%) |
Dec 05, 2006 | 64.25 | 64.42 | 63.36 | 63.81 | 5,255,300 | -0.31(-0.48%) |
Dec 04, 2006 | 64.08 | 64.14 | 63.56 | 64.12 | 3,469,100 | +0.00(+0.00%) |
Dec 01, 2006 | 64.08 | 64.55 | 63.99 | 64.12 | 6,363,800 | -0.27(-0.42%) |
Nov 30, 2006 | 64.07 | 64.43 | 63.90 | 64.39 | 6,275,600 | +1.23(+1.95%) |
Nov 29, 2006 | 63.37 | 63.39 | 63.08 | 63.16 | 4,006,500 | -0.41(-0.64%) |
Nov 28, 2006 | 63.60 | 63.71 | 62.82 | 63.57 | 6,058,300 | -0.13(-0.20%) |
Nov 27, 2006 | 63.46 | 63.74 | 63.32 | 63.70 | 5,249,800 | +0.20(+0.31%) |
Nov 24, 2006 | 63.48 | 63.68 | 63.31 | 63.50 | 6,886,200 | +1.00(+1.60%) |
Nov 22, 2006 | 62.64 | 63.07 | 62.25 | 62.50 | 4,863,600 | +0.23(+0.37%) |
Nov 21, 2006 | 62.25 | 62.52 | 62.03 | 62.27 | 2,930,700 | +0.50(+0.81%) |
Nov 20, 2006 | 62.06 | 62.25 | 61.56 | 61.77 | 2,947,200 | -0.01(-0.02%) |
Nov 17, 2006 | 61.41 | 61.78 | 61.34 | 61.78 | 3,390,900 | +0.47(+0.77%) |
Nov 16, 2006 | 62.16 | 62.30 | 61.27 | 61.31 | 4,347,500 | -0.53(-0.86%) |
Nov 15, 2006 | 61.34 | 62.07 | 61.25 | 61.84 | 3,760,500 | +0.21(+0.34%) |
Nov 14, 2006 | 62.31 | 62.52 | 61.46 | 61.63 | 5,706,200 | -0.56(-0.90%) |
Nov 13, 2006 | 61.93 | 62.25 | 61.77 | 62.19 | 3,408,800 | -0.30(-0.48%) |
Nov 10, 2006 | 62.70 | 62.82 | 62.06 | 62.49 | 4,437,000 | -0.46(-0.73%) |
Nov 09, 2006 | 62.12 | 63.13 | 61.94 | 62.95 | 6,634,800 | +1.84(+3.01%) |
Nov 08, 2006 | 61.94 | 62.08 | 60.87 | 61.11 | 5,319,300 | -0.93(-1.50%) |
Nov 07, 2006 | 62.35 | 62.48 | 61.97 | 62.04 | 5,332,400 | +0.15(+0.24%) |
Nov 06, 2006 | 62.17 | 62.34 | 61.85 | 61.89 | 4,078,800 | -0.41(-0.66%) |
Nov 03, 2006 | 61.81 | 62.50 | 61.65 | 62.30 | 7,359,200 | +0.38(+0.61%) |
Nov 02, 2006 | 61.47 | 62.19 | 61.47 | 61.92 | 6,680,500 | +0.56(+0.91%) |
Nov 01, 2006 | 61.03 | 61.55 | 60.68 | 61.36 | 8,172,300 | +1.12(+1.86%) |
Oct 31, 2006 | 59.59 | 60.36 | 59.57 | 60.24 | 4,603,000 | +0.34(+0.57%) |
Oct 30, 2006 | 60.05 | 60.65 | 59.88 | 59.90 | 4,675,700 | +0.50(+0.84%) |
Oct 27, 2006 | 59.43 | 59.57 | 59.04 | 59.40 | 3,080,700 | +0.11(+0.19%) |
Oct 26, 2006 | 59.03 | 59.45 | 58.98 | 59.29 | 5,241,100 | +0.53(+0.90%) |
Oct 25, 2006 | 57.83 | 58.78 | 57.55 | 58.76 | 4,384,200 | +0.59(+1.01%) |
Oct 24, 2006 | 57.20 | 58.26 | 56.87 | 58.17 | 3,558,200 | +0.41(+0.71%) |
Oct 23, 2006 | 57.88 | 58.19 | 57.52 | 57.76 | 3,521,800 | -1.02(-1.74%) |
Oct 20, 2006 | 59.45 | 59.48 | 58.65 | 58.78 | 3,190,600 | -0.63(-1.06%) |
Oct 19, 2006 | 59.04 | 59.65 | 59.02 | 59.41 | 2,953,700 | +0.82(+1.40%) |
Oct 18, 2006 | 58.82 | 59.03 | 58.26 | 58.59 | 3,679,000 | -0.06(-0.10%) |
Oct 17, 2006 | 59.00 | 59.10 | 58.12 | 58.65 | 2,657,100 | -0.52(-0.88%) |
Oct 16, 2006 | 58.93 | 59.18 | 58.72 | 59.17 | 1,986,300 | +0.60(+1.02%) |
Oct 13, 2006 | 58.25 | 58.60 | 57.94 | 58.57 | 3,078,500 | +1.08(+1.88%) |
Oct 12, 2006 | 56.74 | 57.49 | 56.65 | 57.49 | 2,777,500 | +0.61(+1.07%) |
Oct 11, 2006 | 57.30 | 57.52 | 56.70 | 56.88 | 2,944,200 | -0.12(-0.21%) |
Oct 10, 2006 | 56.55 | 57.28 | 56.48 | 57.00 | 3,422,100 | -0.20(-0.35%) |
Oct 09, 2006 | 57.46 | 57.50 | 56.72 | 57.20 | 2,689,800 | +0.21(+0.37%) |
Oct 06, 2006 | 56.28 | 57.02 | 55.63 | 56.99 | 4,282,100 | +0.07(+0.12%) |
Oct 05, 2006 | 56.94 | 57.02 | 56.32 | 56.92 | 3,890,700 | +0.55(+0.98%) |
Oct 04, 2006 | 57.47 | 57.52 | 55.55 | 56.37 | 8,153,900 | -0.74(-1.30%) |
Oct 03, 2006 | 57.93 | 58.14 | 56.91 | 57.11 | 5,233,800 | -2.04(-3.45%) |
Oct 02, 2006 | 59.80 | 59.88 | 59.03 | 59.15 | 2,018,800 | -0.32(-0.54%) |
Sep 29, 2006 | 59.52 | 59.63 | 58.98 | 59.47 | 3,201,000 | -0.32(-0.54%) |
Sep 28, 2006 | 59.88 | 60.27 | 59.57 | 59.79 | 3,930,900 | -0.02(-0.03%) |
Sep 27, 2006 | 59.22 | 59.86 | 58.73 | 59.81 | 4,656,900 | +1.07(+1.82%) |
Sep 26, 2006 | 58.50 | 58.97 | 58.25 | 58.74 | 2,763,400 | +0.24(+0.41%) |
Sep 25, 2006 | 58.15 | 58.76 | 57.78 | 58.50 | 3,797,300 | +0.00(+0.00%) |
Sep 22, 2006 | 58.70 | 58.75 | 57.99 | 58.50 | 3,320,300 | +0.55(+0.95%) |
Sep 21, 2006 | 57.35 | 58.09 | 57.22 | 57.95 | 3,870,800 | +0.69(+1.21%) |
Sep 20, 2006 | 57.81 | 58.24 | 57.20 | 57.26 | 5,385,200 | +0.34(+0.60%) |
Sep 19, 2006 | 58.02 | 58.11 | 56.84 | 56.92 | 5,287,300 | -1.31(-2.25%) |
Sep 18, 2006 | 57.60 | 58.39 | 57.42 | 58.23 | 4,439,100 | +0.83(+1.45%) |
Sep 15, 2006 | 57.20 | 57.79 | 56.66 | 57.40 | 6,454,800 | +0.21(+0.37%) |
Sep 14, 2006 | 58.59 | 58.72 | 57.08 | 57.19 | 7,637,700 | -1.43(-2.44%) |
Sep 13, 2006 | 58.60 | 58.93 | 57.97 | 58.62 | 3,538,400 | +0.31(+0.53%) |
Sep 12, 2006 | 58.65 | 59.09 | 58.18 | 58.31 | 5,834,200 | -0.19(-0.32%) |
Sep 11, 2006 | 58.84 | 59.25 | 57.91 | 58.50 | 10,580,600 | -2.14(-3.53%) |
Sep 08, 2006 | 60.52 | 60.77 | 60.28 | 60.64 | 3,693,800 | -0.61(-1.00%) |
Sep 07, 2006 | 61.87 | 61.92 | 60.99 | 61.25 | 5,372,900 | -1.61(-2.56%) |
Sep 06, 2006 | 63.22 | 63.52 | 62.83 | 62.86 | 3,210,900 | -0.50(-0.79%) |
Sep 05, 2006 | 63.20 | 63.63 | 63.06 | 63.36 | 4,219,400 | +1.22(+1.96%) |
Sep 01, 2006 | 61.95 | 62.29 | 61.48 | 62.14 | 3,210,200 | -0.15(-0.24%) |
Aug 31, 2006 | 62.00 | 62.30 | 61.73 | 62.29 | 4,842,300 | +0.87(+1.42%) |
Aug 30, 2006 | 61.49 | 61.66 | 61.09 | 61.42 | 2,900,600 | +0.48(+0.79%) |
Aug 29, 2006 | 61.00 | 61.09 | 60.32 | 60.94 | 3,609,800 | -0.06(-0.10%) |
Aug 28, 2006 | 61.80 | 61.80 | 60.83 | 61.00 | 3,584,600 | -0.77(-1.25%) |
Aug 25, 2006 | 61.88 | 62.00 | 61.58 | 61.77 | 2,127,000 | +0.02(+0.03%) |
Aug 24, 2006 | 61.98 | 62.06 | 61.45 | 61.75 | 2,198,000 | -0.08(-0.13%) |
Aug 23, 2006 | 62.56 | 62.68 | 61.75 | 61.83 | 3,573,700 | -0.22(-0.35%) |
Aug 22, 2006 | 62.05 | 62.20 | 61.61 | 62.05 | 4,067,700 | -0.39(-0.62%) |
Aug 21, 2006 | 62.09 | 62.48 | 61.80 | 62.44 | 3,595,900 | +1.40(+2.29%) |
Aug 18, 2006 | 61.49 | 61.50 | 60.30 | 61.04 | 6,419,100 | +0.01(+0.02%) |
Aug 17, 2006 | 62.32 | 62.35 | 60.96 | 61.03 | 4,216,000 | -1.46(-2.34%) |
Aug 16, 2006 | 62.63 | 62.89 | 62.24 | 62.49 | 3,332,900 | +0.48(+0.77%) |
Aug 15, 2006 | 61.95 | 62.27 | 61.68 | 62.01 | 4,833,600 | -0.24(-0.39%) |
Aug 14, 2006 | 62.39 | 62.90 | 62.02 | 62.25 | 3,526,100 | -0.46(-0.73%) |
Aug 11, 2006 | 63.58 | 64.10 | 62.24 | 62.71 | 6,962,800 | -0.54(-0.85%) |
Aug 10, 2006 | 64.02 | 64.38 | 62.97 | 63.25 | 6,869,900 | -1.38(-2.14%) |
Aug 09, 2006 | 64.56 | 65.13 | 64.39 | 64.63 | 4,369,600 | +0.66(+1.03%) |
Aug 08, 2006 | 63.98 | 64.57 | 63.85 | 63.97 | 5,574,200 | -0.53(-0.82%) |
Aug 07, 2006 | 64.47 | 64.81 | 64.25 | 64.50 | 2,493,800 | +0.22(+0.34%) |
Aug 04, 2006 | 64.87 | 64.98 | 64.00 | 64.28 | 4,811,600 | +0.16(+0.25%) |
Aug 03, 2006 | 64.00 | 64.33 | 63.55 | 64.12 | 3,840,600 | -0.63(-0.97%) |
Aug 02, 2006 | 64.74 | 65.22 | 64.40 | 64.75 | 5,052,000 | +0.43(+0.67%) |
Aug 01, 2006 | 62.92 | 64.46 | 62.92 | 64.32 | 4,670,100 | +1.16(+1.84%) |
Jul 31, 2006 | 63.12 | 63.35 | 62.44 | 63.16 | 3,420,200 | +0.05(+0.08%) |
Jul 28, 2006 | 62.78 | 63.34 | 62.75 | 63.11 | 3,156,400 | +0.21(+0.33%) |
Jul 27, 2006 | 63.53 | 63.61 | 62.55 | 62.90 | 4,698,600 | +0.90(+1.45%) |
Jul 26, 2006 | 61.35 | 62.36 | 60.93 | 62.00 | 3,376,000 | +0.45(+0.73%) |
Jul 25, 2006 | 61.34 | 61.60 | 60.56 | 61.55 | 4,736,800 | +0.41(+0.67%) |
Jul 24, 2006 | 60.63 | 61.23 | 59.83 | 61.14 | 7,281,400 | -0.57(-0.92%) |
Jul 21, 2006 | 63.19 | 63.25 | 61.21 | 61.71 | 6,949,300 | -0.83(-1.33%) |
Jul 20, 2006 | 63.40 | 63.97 | 62.40 | 62.54 | 6,402,700 | -1.49(-2.33%) |
Jul 19, 2006 | 62.57 | 64.24 | 62.48 | 64.03 | 7,261,300 | +1.13(+1.80%) |
Jul 18, 2006 | 64.75 | 64.75 | 62.34 | 62.90 | 7,639,400 | -1.05(-1.64%) |
Jul 17, 2006 | 64.79 | 65.22 | 63.67 | 63.95 | 9,905,700 | -1.90(-2.89%) |
Jul 14, 2006 | 65.90 | 66.42 | 65.70 | 65.85 | 10,035,300 | +0.30(+0.46%) |
Jul 13, 2006 | 65.09 | 65.68 | 64.11 | 65.55 | 12,225,300 | +0.63(+0.97%) |
Jul 12, 2006 | 64.65 | 65.19 | 63.01 | 64.92 | 9,450,300 | +1.11(+1.74%) |
Jul 11, 2006 | 62.83 | 63.98 | 62.70 | 63.81 | 5,787,000 | +1.79(+2.89%) |
Jul 10, 2006 | 62.13 | 62.50 | 61.99 | 62.02 | 3,512,500 | -0.61(-0.97%) |
Jul 07, 2006 | 62.84 | 63.05 | 62.46 | 62.63 | 5,328,700 | -0.39(-0.62%) |
Jul 06, 2006 | 62.46 | 63.20 | 62.05 | 63.02 | 5,686,600 | +0.52(+0.83%) |
Jul 05, 2006 | 62.48 | 62.63 | 61.44 | 62.50 | 8,178,400 | +0.32(+0.51%) |
Jul 03, 2006 | 61.96 | 62.37 | 61.88 | 62.18 | 3,078,500 | +0.95(+1.55%) |
Jun 30, 2006 | 60.87 | 61.35 | 60.68 | 61.23 | 7,773,800 | +1.71(+2.87%) |
Jun 29, 2006 | 58.00 | 59.78 | 58.00 | 59.52 | 10,742,000 | +1.98(+3.44%) |
Jun 28, 2006 | 58.15 | 58.19 | 57.35 | 57.54 | 2,898,900 | -0.14(-0.24%) |
Jun 27, 2006 | 58.71 | 59.26 | 57.68 | 57.68 | 6,515,900 | -0.60(-1.03%) |
Jun 26, 2006 | 58.25 | 58.33 | 57.42 | 58.28 | 3,423,600 | +0.29(+0.50%) |
Jun 23, 2006 | 57.27 | 58.30 | 57.27 | 57.99 | 6,106,700 | +0.26(+0.45%) |
Jun 22, 2006 | 58.17 | 58.61 | 57.66 | 57.73 | 5,374,900 | -0.60(-1.03%) |
Jun 21, 2006 | 56.62 | 58.77 | 56.62 | 58.33 | 6,162,100 | +1.03(+1.80%) |
Jun 20, 2006 | 56.64 | 57.48 | 56.16 | 57.30 | 11,072,400 | +0.94(+1.67%) |
Jun 19, 2006 | 56.85 | 57.25 | 56.15 | 56.36 | 5,737,600 | -1.32(-2.29%) |
Jun 16, 2006 | 57.30 | 57.93 | 56.43 | 57.68 | 7,319,400 | +0.36(+0.63%) |
Jun 15, 2006 | 57.12 | 57.62 | 56.33 | 57.32 | 11,909,600 | +1.70(+3.06%) |
Jun 14, 2006 | 56.65 | 56.91 | 55.05 | 55.62 | 12,656,200 | -0.30(-0.54%) |
Jun 13, 2006 | 58.10 | 58.65 | 55.81 | 55.92 | 26,221,500 | -4.11(-6.85%) |
Jun 12, 2006 | 60.78 | 60.84 | 59.98 | 60.03 | 4,122,800 | -0.42(-0.69%) |
Jun 09, 2006 | 61.17 | 61.38 | 59.71 | 60.45 | 7,414,800 | -0.46(-0.76%) |
Jun 08, 2006 | 61.50 | 61.53 | 60.43 | 60.91 | 14,228,500 | -1.37(-2.20%) |
Jun 07, 2006 | 61.54 | 62.85 | 61.35 | 62.28 | 10,172,700 | -0.27(-0.43%) |
Jun 06, 2006 | 62.58 | 62.67 | 62.16 | 62.55 | 7,175,100 | -0.74(-1.17%) |
Jun 05, 2006 | 63.82 | 64.19 | 63.12 | 63.29 | 6,018,800 | -0.21(-0.33%) |
Jun 02, 2006 | 63.10 | 63.59 | 62.53 | 63.50 | 6,958,900 | +0.94(+1.50%) |
Jun 01, 2006 | 62.15 | 62.97 | 61.80 | 62.56 | 11,751,400 | -1.67(-2.60%) |
May 31, 2006 | 65.53 | 65.59 | 63.58 | 64.23 | 7,573,300 | -0.88(-1.35%) |
May 30, 2006 | 65.20 | 66.24 | 65.00 | 65.11 | 8,237,300 | +0.01(+0.02%) |
May 26, 2006 | 64.86 | 65.10 | 63.75 | 65.10 | 5,265,900 | +0.40(+0.62%) |
May 25, 2006 | 64.12 | 64.76 | 63.76 | 64.70 | 6,505,600 | +0.64(+1.00%) |
May 24, 2006 | 64.83 | 65.16 | 63.22 | 64.06 | 11,065,600 | -2.32(-3.50%) |
May 23, 2006 | 65.99 | 67.16 | 65.91 | 66.38 | 10,510,100 | +1.08(+1.65%) |
May 22, 2006 | 64.42 | 65.42 | 63.80 | 65.30 | 11,977,500 | -0.28(-0.43%) |
May 19, 2006 | 65.76 | 66.05 | 64.70 | 65.58 | 18,687,600 | -1.88(-2.79%) |
May 18, 2006 | 68.69 | 69.10 | 67.36 | 67.46 | 12,720,700 | -0.69(-1.01%) |
May 17, 2006 | 69.51 | 70.17 | 68.07 | 68.15 | 16,414,700 | -0.46(-0.67%) |
May 16, 2006 | 68.32 | 68.86 | 67.87 | 68.61 | 12,221,900 | +1.20(+1.78%) |
May 15, 2006 | 68.70 | 69.30 | 67.32 | 67.41 | 18,384,000 | -3.71(-5.22%) |
May 12, 2006 | 71.84 | 72.26 | 70.20 | 71.12 | 20,635,500 | +0.09(+0.13%) |
May 11, 2006 | 71.98 | 72.15 | 71.00 | 71.03 | 17,780,900 | +0.65(+0.92%) |
May 10, 2006 | 69.27 | 70.49 | 69.27 | 70.38 | 10,313,900 | +0.70(+1.00%) |
May 09, 2006 | 68.54 | 69.72 | 68.45 | 69.68 | 12,058,000 | +2.12(+3.14%) |
May 08, 2006 | 67.20 | 67.61 | 66.75 | 67.56 | 6,531,300 | -0.43(-0.63%) |
May 05, 2006 | 67.51 | 68.01 | 67.06 | 67.99 | 9,270,900 | +0.51(+0.76%) |
May 04, 2006 | 66.76 | 67.67 | 66.22 | 67.48 | 14,124,300 | +1.02(+1.53%) |
May 03, 2006 | 67.14 | 67.14 | 65.33 | 66.46 | 11,556,800 | -0.09(-0.14%) |
May 02, 2006 | 65.56 | 66.57 | 65.56 | 66.55 | 6,195,000 | +1.39(+2.13%) |
May 01, 2006 | 65.68 | 65.83 | 64.98 | 65.16 | 7,556,400 | +0.07(+0.11%) |
Apr 28, 2006 | 63.90 | 65.27 | 63.83 | 65.09 | 8,379,000 | +2.13(+3.38%) |
Apr 27, 2006 | 62.84 | 69.26 | 62.77 | 62.96 | 6,421,200 | -0.69(-1.08%) |
Apr 26, 2006 | 63.06 | 63.79 | 63.04 | 63.65 | 5,795,200 | +0.87(+1.39%) |
Apr 25, 2006 | 62.86 | 63.18 | 62.18 | 62.78 | 5,611,200 | +1.13(+1.83%) |
Apr 24, 2006 | 62.35 | 62.53 | 61.60 | 61.65 | 7,385,300 | -1.55(-2.45%) |
Apr 21, 2006 | 62.51 | 63.28 | 61.78 | 63.20 | 7,528,400 | +2.24(+3.67%) |
Apr 20, 2006 | 63.39 | 63.45 | 60.44 | 60.96 | 12,978,000 | -2.79(-4.38%) |
Apr 19, 2006 | 61.96 | 63.95 | 61.90 | 63.75 | 11,285,100 | +1.90(+3.07%) |
Apr 18, 2006 | 61.25 | 61.93 | 61.06 | 61.85 | 5,130,700 | +0.76(+1.24%) |
Apr 17, 2006 | 60.38 | 61.30 | 60.20 | 61.09 | 6,072,600 | +1.59(+2.67%) |
Apr 13, 2006 | 59.43 | 59.60 | 58.87 | 59.50 | 2,812,500 | +0.07(+0.12%) |
Apr 12, 2006 | 59.01 | 59.71 | 59.15 | 59.43 | 3,709,900 | +0.42(+0.71%) |
Apr 11, 2006 | 59.52 | 59.85 | 59.00 | 59.01 | 5,023,400 | -0.59(-0.99%) |
Apr 10, 2006 | 59.48 | 59.65 | 58.95 | 59.60 | 3,682,000 | +1.01(+1.72%) |
Apr 07, 2006 | 58.67 | 58.82 | 58.22 | 58.59 | 3,427,000 | -0.69(-1.16%) |
Apr 06, 2006 | 58.97 | 59.34 | 58.85 | 59.28 | 5,644,000 | +0.62(+1.06%) |
Apr 05, 2006 | 58.64 | 58.71 | 58.00 | 58.66 | 6,660,300 | +0.33(+0.57%) |
Apr 04, 2006 | 58.65 | 58.76 | 58.18 | 58.33 | 5,094,500 | -0.13(-0.22%) |
Apr 03, 2006 | 58.62 | 58.93 | 58.40 | 58.46 | 4,847,800 | +0.36(+0.62%) |
Mar 31, 2006 | 58.07 | 58.31 | 57.56 | 58.10 | 5,076,400 | -0.50(-0.85%) |
Mar 30, 2006 | 57.98 | 58.70 | 57.81 | 58.60 | 5,875,300 | +1.53(+2.68%) |
Mar 29, 2006 | 56.34 | 57.15 | 56.25 | 57.07 | 5,536,700 | +1.01(+1.80%) |
Mar 28, 2006 | 56.56 | 56.63 | 55.92 | 56.06 | 3,419,700 | -0.33(-0.59%) |
Mar 27, 2006 | 56.18 | 56.55 | 56.18 | 56.39 | 4,081,900 | +0.68(+1.22%) |
Mar 24, 2006 | 55.15 | 55.83 | 55.10 | 55.71 | 3,785,100 | +1.01(+1.85%) |
Mar 23, 2006 | 54.36 | 54.85 | 54.24 | 54.70 | 4,000,800 | -0.05(-0.09%) |
Mar 22, 2006 | 54.75 | 54.93 | 54.60 | 54.75 | 1,077,300 | -0.08(-0.15%) |
Mar 21, 2006 | 54.71 | 55.28 | 54.40 | 54.83 | 4,518,900 | -0.34(-0.62%) |
Mar 20, 2006 | 55.01 | 55.40 | 54.98 | 55.17 | 1,884,000 | +0.05(+0.09%) |
Mar 17, 2006 | 55.28 | 55.33 | 54.93 | 55.12 | 2,236,000 | -0.22(-0.40%) |
Mar 16, 2006 | 55.15 | 55.34 | 54.49 | 55.34 | 3,342,200 | +0.22(+0.40%) |
Mar 15, 2006 | 55.41 | 55.44 | 54.98 | 55.12 | 4,706,800 | +0.25(+0.46%) |
Mar 14, 2006 | 54.23 | 55.00 | 54.20 | 54.87 | 2,671,700 | +0.56(+1.03%) |
Mar 13, 2006 | 54.09 | 54.46 | 53.92 | 54.31 | 2,425,700 | +0.48(+0.89%) |
Mar 10, 2006 | 53.22 | 53.97 | 53.15 | 53.83 | 6,489,200 | -0.41(-0.76%) |
Mar 09, 2006 | 54.60 | 54.78 | 54.13 | 54.24 | 3,799,200 | +0.27(+0.50%) |
Mar 08, 2006 | 54.21 | 54.27 | 53.56 | 53.97 | 6,712,100 | -0.98(-1.78%) |
Mar 07, 2006 | 55.33 | 55.33 | 54.55 | 54.95 | 4,385,400 | -0.31(-0.56%) |
Mar 06, 2006 | 56.41 | 56.45 | 54.96 | 55.26 | 5,117,500 | -1.02(-1.81%) |
Mar 03, 2006 | 56.48 | 56.54 | 56.20 | 56.28 | 3,102,800 | -0.46(-0.81%) |
Mar 02, 2006 | 56.15 | 56.82 | 55.99 | 56.74 | 3,862,000 | +0.64(+1.14%) |
Mar 01, 2006 | 56.02 | 56.42 | 55.92 | 56.10 | 4,266,500 | +0.12(+0.21%) |
Feb 28, 2006 | 55.22 | 56.00 | 55.30 | 55.98 | 3,425,900 | +0.80(+1.45%) |
Feb 27, 2006 | 55.26 | 55.32 | 55.01 | 55.18 | 2,291,600 | -0.46(-0.83%) |
Feb 24, 2006 | 55.21 | 55.71 | 55.03 | 55.64 | 4,927,100 | +1.00(+1.83%) |
Feb 23, 2006 | 55.08 | 55.11 | 54.55 | 54.64 | 2,428,700 | -0.70(-1.26%) |
Feb 22, 2006 | 54.97 | 55.35 | 54.86 | 55.34 | 3,835,700 | +0.22(+0.40%) |
Feb 21, 2006 | 55.14 | 55.34 | 55.00 | 55.12 | 3,352,600 | +0.16(+0.29%) |
Feb 17, 2006 | 54.67 | 55.20 | 54.60 | 54.96 | 3,927,200 | +0.44(+0.81%) |
Feb 16, 2006 | 53.42 | 54.54 | 53.42 | 54.52 | 5,589,700 | +0.76(+1.41%) |
Feb 15, 2006 | 54.30 | 54.30 | 53.33 | 53.76 | 4,813,900 | -0.73(-1.34%) |
Feb 14, 2006 | 53.94 | 54.53 | 53.68 | 54.49 | 3,611,000 | +0.77(+1.43%) |
Feb 13, 2006 | 54.64 | 54.90 | 53.55 | 53.72 | 5,122,900 | -1.07(-1.95%) |
Feb 10, 2006 | 55.74 | 55.74 | 54.42 | 54.79 | 4,328,300 | -1.39(-2.47%) |
Feb 09, 2006 | 55.72 | 56.45 | 55.55 | 56.18 | 5,299,300 | +1.35(+2.46%) |
Feb 08, 2006 | 54.70 | 55.08 | 54.41 | 54.83 | 5,375,900 | +0.27(+0.49%) |
Feb 07, 2006 | 55.88 | 55.92 | 54.33 | 54.56 | 10,197,600 | -2.16(-3.81%) |
Feb 06, 2006 | 56.76 | 57.15 | 56.65 | 56.72 | 3,455,200 | +0.22(+0.39%) |
Feb 03, 2006 | 57.07 | 57.20 | 56.25 | 56.50 | 5,054,100 | -0.48(-0.84%) |
Feb 02, 2006 | 57.04 | 57.30 | 56.67 | 56.98 | 5,114,300 | +0.28(+0.49%) |
Feb 01, 2006 | 56.79 | 56.90 | 56.08 | 56.70 | 4,700,900 | +0.00(+0.00%) |
Jan 31, 2006 | 56.57 | 57.05 | 56.53 | 56.70 | 5,011,700 | +0.02(+0.04%) |
Jan 30, 2006 | 55.97 | 56.70 | 55.95 | 56.68 | 3,969,200 | +1.05(+1.89%) |
Jan 27, 2006 | 55.96 | 56.23 | 55.47 | 55.63 | 4,285,400 | -0.25(-0.45%) |
Jan 26, 2006 | 55.53 | 55.91 | 55.27 | 55.88 | 4,306,500 | -0.26(-0.46%) |
Jan 25, 2006 | 56.22 | 56.53 | 55.74 | 56.14 | 10,005,200 | +0.41(+0.74%) |
Jan 24, 2006 | 55.50 | 55.73 | 55.27 | 55.73 | 3,419,100 | -0.04(-0.07%) |
Jan 23, 2006 | 55.59 | 55.90 | 55.26 | 55.77 | 4,968,500 | +0.57(+1.03%) |
Jan 20, 2006 | 56.12 | 56.60 | 55.02 | 55.20 | 7,306,600 | -0.39(-0.70%) |
Jan 19, 2006 | 54.96 | 55.71 | 54.95 | 55.59 | 5,290,700 | +1.52(+2.81%) |
Jan 18, 2006 | 54.64 | 54.73 | 54.01 | 54.07 | 4,622,300 | -1.19(-2.15%) |
Jan 17, 2006 | 55.25 | 55.87 | 55.03 | 55.26 | 5,130,400 | -0.18(-0.32%) |
Jan 13, 2006 | 54.55 | 55.56 | 54.51 | 55.44 | 4,346,200 | +1.01(+1.86%) |
Jan 12, 2006 | 54.21 | 54.64 | 54.01 | 54.43 | 3,603,000 | -0.10(-0.18%) |
Jan 11, 2006 | 54.24 | 54.77 | 54.07 | 54.53 | 4,209,500 | +0.47(+0.87%) |
Jan 10, 2006 | 53.96 | 54.38 | 53.76 | 54.06 | 5,700,600 | -0.54(-0.99%) |
Jan 09, 2006 | 53.46 | 54.99 | 53.31 | 54.60 | 5,394,200 | +0.88(+1.64%) |
Jan 06, 2006 | 53.14 | 53.87 | 53.04 | 53.72 | 4,629,900 | +1.38(+2.64%) |
Jan 05, 2006 | 52.56 | 52.72 | 52.10 | 52.34 | 7,661,800 | -0.96(-1.80%) |
Jan 04, 2006 | 52.87 | 53.34 | 52.62 | 53.30 | 5,287,900 | +0.18(+0.34%) |