Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 62.79 | 63.35 | 62.45 | 63.02 | 68,330,736 | +0.14(+0.21%) |
Jan 30, 2007 | 62.65 | 63.02 | 62.35 | 62.88 | 42,598,064 | +0.34(+0.55%) |
Jan 29, 2007 | 62.03 | 62.69 | 61.97 | 62.54 | 75,047,912 | +0.54(+0.87%) |
Jan 26, 2007 | 61.94 | 62.20 | 61.28 | 62.00 | 71,305,344 | +0.23(+0.37%) |
Jan 25, 2007 | 62.53 | 62.70 | 61.57 | 61.77 | 72,142,048 | -0.79(-1.26%) |
Jan 24, 2007 | 61.97 | 62.60 | 61.90 | 62.56 | 38,279,820 | +0.67(+1.09%) |
Jan 23, 2007 | 61.18 | 62.17 | 61.15 | 61.88 | 60,165,676 | +0.58(+0.95%) |
Jan 22, 2007 | 61.80 | 61.81 | 61.08 | 61.30 | 58,307,176 | -0.45(-0.73%) |
Jan 19, 2007 | 61.18 | 61.91 | 61.05 | 61.76 | 62,599,484 | +0.24(+0.39%) |
Jan 18, 2007 | 62.05 | 62.05 | 61.17 | 61.52 | 70,445,728 | -0.52(-0.83%) |
Jan 17, 2007 | 62.11 | 62.57 | 62.03 | 62.03 | 34,592,156 | -0.27(-0.43%) |
Jan 16, 2007 | 62.91 | 63.03 | 62.19 | 62.30 | 43,962,728 | -0.42(-0.67%) |
Jan 12, 2007 | 62.16 | 62.78 | 62.05 | 62.73 | 35,750,700 | +0.60(+0.96%) |
Jan 11, 2007 | 61.50 | 62.38 | 61.47 | 62.13 | 61,935,284 | +0.38(+0.62%) |
Jan 10, 2007 | 60.95 | 61.75 | 60.81 | 61.75 | 62,000,004 | +0.48(+0.78%) |
Jan 09, 2007 | 61.23 | 61.40 | 60.51 | 61.27 | 79,069,624 | +0.57(+0.94%) |
Jan 08, 2007 | 61.11 | 61.39 | 60.54 | 60.70 | 58,068,192 | -0.24(-0.39%) |
Jan 05, 2007 | 61.95 | 62.24 | 60.91 | 60.94 | 72,384,184 | -1.30(-2.09%) |
Jan 04, 2007 | 61.86 | 62.42 | 61.37 | 62.24 | 57,388,880 | +0.17(+0.27%) |
Jan 03, 2007 | 62.45 | 62.84 | 61.33 | 62.07 | 68,113,912 | +0.10(+0.17%) |
Dec 29, 2006 | 62.49 | 62.73 | 61.94 | 61.97 | 38,775,672 | -0.60(-0.95%) |
Dec 28, 2006 | 62.77 | 62.96 | 62.46 | 62.57 | 35,580,084 | -0.29(-0.45%) |
Dec 27, 2006 | 62.24 | 62.88 | 62.22 | 62.85 | 49,476,908 | +0.74(+1.19%) |
Dec 26, 2006 | 61.42 | 62.12 | 61.39 | 62.11 | 27,447,130 | +0.87(+1.43%) |
Dec 22, 2006 | 61.62 | 61.75 | 61.19 | 61.24 | 39,323,528 | -0.41(-0.66%) |
Dec 21, 2006 | 61.94 | 62.22 | 61.40 | 61.64 | 62,896,136 | -0.29(-0.46%) |
Dec 20, 2006 | 61.64 | 62.15 | 61.64 | 61.93 | 54,506,064 | +0.10(+0.15%) |
Dec 19, 2006 | 61.51 | 62.03 | 61.23 | 61.84 | 68,077,024 | -0.04(-0.06%) |
Dec 18, 2006 | 62.79 | 62.91 | 61.65 | 61.88 | 59,197,268 | -0.79(-1.25%) |
Dec 15, 2006 | 62.98 | 63.14 | 62.59 | 62.66 | 49,010,772 | -0.06(-0.09%) |
Dec 14, 2006 | 62.44 | 63.21 | 62.39 | 62.72 | 65,842,668 | +0.25(+0.41%) |
Dec 13, 2006 | 62.69 | 62.74 | 62.07 | 62.46 | 59,553,228 | +0.08(+0.13%) |
Dec 12, 2006 | 62.69 | 62.76 | 61.86 | 62.38 | 60,335,284 | -0.34(-0.54%) |
Dec 11, 2006 | 62.58 | 62.88 | 62.38 | 62.73 | 44,363,764 | +0.16(+0.25%) |
Dec 08, 2006 | 62.42 | 63.01 | 62.07 | 62.57 | 54,281,308 | +0.01(+0.01%) |
Dec 07, 2006 | 62.97 | 63.15 | 62.47 | 62.56 | 49,793,960 | -0.27(-0.43%) |
Dec 06, 2006 | 62.90 | 63.13 | 62.57 | 62.83 | 47,608,836 | -0.21(-0.34%) |
Dec 05, 2006 | 63.06 | 63.34 | 62.80 | 63.04 | 49,810,076 | +0.05(+0.08%) |
Dec 04, 2006 | 61.91 | 63.00 | 61.89 | 62.99 | 68,458,792 | +1.22(+1.98%) |
Dec 01, 2006 | 61.36 | 62.24 | 61.03 | 61.77 | 109,684,008 | -0.23(-0.37%) |
Nov 30, 2006 | 61.92 | 62.42 | 61.55 | 62.00 | 73,792,288 | +0.01(+0.01%) |
Nov 29, 2006 | 61.57 | 62.11 | 61.39 | 61.99 | 67,090,732 | +0.79(+1.30%) |
Nov 28, 2006 | 60.83 | 61.28 | 60.59 | 61.20 | 74,509,120 | +0.21(+0.34%) |
Nov 27, 2006 | 62.36 | 62.38 | 60.93 | 60.99 | 91,696,848 | -1.40(-2.24%) |
Nov 24, 2006 | 62.24 | 62.76 | 62.13 | 62.39 | 22,580,906 | -0.29(-0.46%) |
Nov 22, 2006 | 62.72 | 62.83 | 62.39 | 62.68 | 41,906,792 | +0.07(+0.11%) |
Nov 21, 2006 | 62.49 | 62.64 | 62.19 | 62.61 | 51,281,264 | +0.10(+0.17%) |
Nov 20, 2006 | 62.22 | 62.62 | 62.03 | 62.50 | 60,943,328 | +0.09(+0.14%) |
Nov 17, 2006 | 62.23 | 62.43 | 61.82 | 62.42 | 45,291,252 | -0.04(-0.06%) |
Nov 16, 2006 | 62.82 | 62.83 | 62.25 | 62.45 | 62,111,060 | -0.05(-0.08%) |
Nov 15, 2006 | 62.05 | 62.75 | 61.93 | 62.50 | 81,940,608 | +0.47(+0.76%) |
Nov 14, 2006 | 61.08 | 62.03 | 60.70 | 62.03 | 86,380,096 | +1.18(+1.93%) |
Nov 13, 2006 | 60.70 | 61.14 | 60.52 | 60.86 | 49,576,508 | +0.09(+0.14%) |
Nov 10, 2006 | 60.18 | 60.81 | 60.05 | 60.77 | 55,052,912 | +0.50(+0.83%) |
Nov 09, 2006 | 60.95 | 60.99 | 59.83 | 60.27 | 62,396,508 | -0.56(-0.91%) |
Nov 08, 2006 | 60.05 | 60.99 | 59.89 | 60.83 | 65,994,140 | +0.31(+0.51%) |
Nov 07, 2006 | 60.22 | 61.02 | 60.18 | 60.52 | 61,950,768 | +0.40(+0.66%) |
Nov 06, 2006 | 59.71 | 60.42 | 59.56 | 60.12 | 60,064,444 | +0.69(+1.16%) |
Nov 03, 2006 | 59.42 | 59.75 | 58.94 | 59.43 | 61,765,928 | +0.29(+0.48%) |
Nov 02, 2006 | 59.23 | 59.48 | 58.85 | 59.14 | 59,916,872 | -0.09(-0.15%) |
Nov 01, 2006 | 60.72 | 60.82 | 59.23 | 59.23 | 59,447,084 | -1.31(-2.16%) |
Oct 31, 2006 | 60.83 | 60.99 | 60.12 | 60.54 | 58,037,092 | -0.19(-0.31%) |
Oct 30, 2006 | 60.18 | 60.92 | 59.99 | 60.73 | 64,527,236 | +0.26(+0.43%) |
Oct 27, 2006 | 61.09 | 61.24 | 60.31 | 60.47 | 65,222,916 | -0.71(-1.17%) |
Oct 26, 2006 | 60.86 | 61.27 | 60.26 | 61.18 | 62,176,660 | +0.51(+0.84%) |
Oct 25, 2006 | 60.15 | 60.72 | 59.95 | 60.68 | 69,432,240 | +0.40(+0.66%) |
Oct 24, 2006 | 59.98 | 60.32 | 59.83 | 60.28 | 38,411,276 | +0.12(+0.20%) |
Oct 23, 2006 | 59.83 | 60.58 | 59.64 | 60.16 | 49,101,432 | +0.12(+0.20%) |
Oct 20, 2006 | 60.64 | 60.68 | 59.95 | 60.04 | 49,745,860 | -0.60(-0.98%) |
Oct 19, 2006 | 60.14 | 60.68 | 60.02 | 60.64 | 55,262,688 | +0.29(+0.49%) |
Oct 18, 2006 | 60.77 | 60.99 | 60.04 | 60.34 | 56,315,080 | +0.01(+0.01%) |
Oct 17, 2006 | 60.31 | 60.55 | 57.68 | 60.33 | 61,363,000 | -0.30(-0.50%) |
Oct 16, 2006 | 60.26 | 60.79 | 60.11 | 60.64 | 58,498,064 | +0.36(+0.59%) |
Oct 13, 2006 | 59.80 | 60.29 | 59.67 | 60.28 | 57,312,576 | +0.48(+0.80%) |
Oct 12, 2006 | 58.83 | 59.87 | 58.83 | 59.80 | 51,168,444 | +1.18(+2.02%) |
Oct 11, 2006 | 58.60 | 59.00 | 58.06 | 58.62 | 66,017,056 | -0.23(-0.39%) |
Oct 10, 2006 | 58.85 | 59.06 | 58.48 | 58.85 | 41,489,888 | +0.03(+0.05%) |
Oct 09, 2006 | 58.26 | 58.88 | 58.02 | 58.82 | 32,734,036 | +0.44(+0.76%) |
Oct 06, 2006 | 58.46 | 58.66 | 57.98 | 58.37 | 43,953,156 | -0.30(-0.51%) |
Oct 05, 2006 | 57.87 | 58.69 | 57.86 | 58.67 | 60,493,308 | +0.74(+1.27%) |
Oct 04, 2006 | 56.55 | 57.94 | 56.46 | 57.94 | 64,407,492 | +1.37(+2.43%) |
Oct 03, 2006 | 56.59 | 57.05 | 56.13 | 56.56 | 57,810,068 | -0.08(-0.14%) |
Oct 02, 2006 | 57.16 | 57.35 | 56.50 | 56.64 | 53,116,976 | -0.54(-0.94%) |
Sep 29, 2006 | 57.75 | 57.97 | 57.13 | 57.18 | 42,254,820 | -0.50(-0.87%) |
Sep 28, 2006 | 57.96 | 58.20 | 57.38 | 57.68 | 44,877,372 | -0.23(-0.40%) |
Sep 27, 2006 | 57.35 | 57.97 | 57.34 | 57.91 | 62,811,396 | +0.42(+0.73%) |
Sep 26, 2006 | 57.29 | 57.78 | 57.15 | 57.49 | 53,815,548 | +0.00(+0.00%) |
Sep 25, 2006 | 57.01 | 57.70 | 56.47 | 57.49 | 77,673,360 | +0.68(+1.19%) |
Sep 22, 2006 | 57.31 | 57.32 | 56.44 | 56.82 | 74,654,680 | -0.76(-1.32%) |
Sep 21, 2006 | 58.25 | 58.43 | 57.25 | 57.58 | 86,328,984 | -0.63(-1.08%) |
Sep 20, 2006 | 57.81 | 58.37 | 57.76 | 58.21 | 68,984,488 | +0.77(+1.34%) |
Sep 19, 2006 | 57.75 | 57.77 | 56.51 | 57.44 | 80,837,968 | -0.25(-0.44%) |
Sep 18, 2006 | 57.40 | 58.03 | 57.29 | 57.69 | 47,730,596 | -0.02(-0.03%) |
Sep 15, 2006 | 57.98 | 57.99 | 57.32 | 57.71 | 51,406,172 | +0.14(+0.23%) |
Sep 14, 2006 | 57.55 | 57.65 | 57.19 | 57.57 | 42,408,184 | -0.21(-0.36%) |
Sep 13, 2006 | 57.31 | 57.88 | 57.18 | 57.78 | 44,840,604 | +0.48(+0.85%) |
Sep 12, 2006 | 56.10 | 57.41 | 56.05 | 57.29 | 54,397,276 | +1.32(+2.36%) |
Sep 11, 2006 | 55.70 | 56.26 | 55.32 | 55.97 | 62,383,916 | -0.07(-0.13%) |
Sep 08, 2006 | 56.01 | 56.13 | 55.73 | 56.05 | 35,012,460 | +0.21(+0.38%) |
Sep 07, 2006 | 55.99 | 56.47 | 55.65 | 55.83 | 56,170,656 | -0.50(-0.89%) |
Sep 06, 2006 | 57.12 | 57.13 | 56.26 | 56.33 | 50,011,416 | -1.22(-2.13%) |
Sep 05, 2006 | 57.13 | 57.59 | 56.94 | 57.55 | 47,942,132 | +0.52(+0.91%) |
Sep 01, 2006 | 57.25 | 57.34 | 56.75 | 57.04 | 30,370,742 | +0.04(+0.07%) |
Aug 31, 2006 | 57.15 | 57.37 | 56.84 | 57.00 | 42,596,932 | -0.02(-0.04%) |
Aug 30, 2006 | 56.63 | 57.18 | 56.42 | 57.02 | 55,265,332 | +0.44(+0.77%) |
Aug 29, 2006 | 56.00 | 56.59 | 55.50 | 56.59 | 66,773,932 | +0.72(+1.29%) |
Aug 28, 2006 | 55.23 | 55.97 | 55.21 | 55.86 | 33,556,636 | +0.59(+1.06%) |
Aug 25, 2006 | 55.10 | 55.66 | 54.98 | 55.28 | 28,267,086 | +0.10(+0.17%) |
Aug 24, 2006 | 55.37 | 55.49 | 54.73 | 55.18 | 40,616,040 | -0.10(-0.17%) |
Aug 23, 2006 | 55.99 | 56.23 | 54.96 | 55.28 | 46,726,552 | -0.64(-1.15%) |
Aug 22, 2006 | 55.67 | 56.09 | 55.57 | 55.92 | 28,529,744 | +0.18(+0.33%) |
Aug 21, 2006 | 55.97 | 55.98 | 55.47 | 55.74 | 31,966,586 | -0.60(-1.07%) |
Aug 18, 2006 | 56.23 | 56.34 | 55.60 | 56.34 | 45,850,060 | +0.33(+0.58%) |
Aug 17, 2006 | 55.77 | 56.47 | 55.70 | 56.01 | 56,211,076 | +0.09(+0.16%) |
Aug 16, 2006 | 55.52 | 56.01 | 55.19 | 55.93 | 58,125,608 | +0.79(+1.44%) |
Aug 15, 2006 | 54.80 | 55.16 | 54.55 | 55.13 | 61,421,424 | +1.13(+2.09%) |
Aug 14, 2006 | 54.08 | 54.66 | 53.75 | 54.00 | 56,699,248 | +0.32(+0.59%) |
Aug 11, 2006 | 54.05 | 54.06 | 53.39 | 53.69 | 53,837,584 | -0.56(-1.02%) |
Aug 10, 2006 | 53.46 | 54.49 | 53.23 | 54.24 | 68,516,712 | +0.48(+0.89%) |
Aug 09, 2006 | 54.79 | 55.02 | 53.69 | 53.77 | 73,189,912 | -0.55(-1.01%) |
Aug 08, 2006 | 55.14 | 55.56 | 54.15 | 54.31 | 95,987,648 | -0.76(-1.38%) |
Aug 07, 2006 | 55.09 | 55.18 | 54.59 | 55.08 | 57,772,040 | -0.21(-0.39%) |
Aug 04, 2006 | 56.49 | 56.63 | 54.78 | 55.29 | 96,462,216 | -0.57(-1.02%) |
Aug 03, 2006 | 54.62 | 55.86 | 54.43 | 55.86 | 62,097,208 | +0.67(+1.21%) |
Aug 02, 2006 | 54.81 | 55.37 | 54.51 | 55.20 | 63,130,464 | +0.72(+1.33%) |
Aug 01, 2006 | 54.93 | 54.98 | 54.15 | 54.47 | 56,667,264 | -0.87(-1.56%) |
Jul 31, 2006 | 55.14 | 55.46 | 54.85 | 55.34 | 47,776,052 | +0.01(+0.01%) |
Jul 28, 2006 | 54.60 | 55.35 | 54.39 | 55.33 | 78,331,264 | +1.14(+2.10%) |
Jul 27, 2006 | 55.12 | 55.51 | 53.98 | 54.20 | 74,309,544 | -0.52(-0.96%) |
Jul 26, 2006 | 54.74 | 55.28 | 54.10 | 54.72 | 75,336,376 | -0.12(-0.22%) |
Jul 25, 2006 | 54.56 | 55.42 | 54.31 | 54.84 | 110,091,720 | +0.14(+0.25%) |
Jul 24, 2006 | 53.42 | 54.73 | 53.41 | 54.70 | 90,948,544 | +1.69(+3.19%) |
Jul 21, 2006 | 53.71 | 53.73 | 52.69 | 53.01 | 137,411,056 | -0.77(-1.43%) |
Jul 20, 2006 | 55.62 | 55.89 | 53.70 | 53.78 | 93,515,432 | -1.41(-2.56%) |
Jul 19, 2006 | 53.85 | 55.59 | 53.83 | 55.20 | 123,203,976 | +1.27(+2.36%) |
Jul 18, 2006 | 53.86 | 54.20 | 52.91 | 53.93 | 93,841,800 | +0.37(+0.68%) |
Jul 17, 2006 | 53.69 | 54.16 | 53.23 | 53.56 | 84,903,632 | -0.07(-0.13%) |
Jul 14, 2006 | 54.07 | 54.17 | 53.17 | 53.63 | 99,577,728 | -0.43(-0.79%) |
Jul 13, 2006 | 54.94 | 55.35 | 54.02 | 54.06 | 101,319,752 | -1.25(-2.27%) |
Jul 12, 2006 | 56.21 | 56.45 | 55.27 | 55.32 | 63,794,412 | -1.17(-2.07%) |
Jul 11, 2006 | 55.68 | 56.48 | 55.28 | 56.48 | 79,886,184 | +0.49(+0.88%) |
Jul 10, 2006 | 56.12 | 56.58 | 55.74 | 55.99 | 50,575,892 | +0.01(+0.01%) |
Jul 07, 2006 | 56.74 | 56.90 | 55.87 | 55.98 | 57,077,496 | -0.84(-1.48%) |
Jul 06, 2006 | 56.95 | 57.34 | 56.51 | 56.82 | 42,597,812 | -0.02(-0.03%) |
Jul 05, 2006 | 57.05 | 57.65 | 56.38 | 56.84 | 48,630,004 | -0.84(-1.46%) |
Jul 03, 2006 | 57.18 | 57.68 | 56.99 | 57.68 | 28,919,828 | +0.71(+1.25%) |
Jun 30, 2006 | 56.75 | 57.10 | 56.03 | 56.97 | 76,813,360 | +0.38(+0.67%) |
Jun 29, 2006 | 54.76 | 56.59 | 54.76 | 56.59 | 121,650,944 | +2.10(+3.86%) |
Jun 28, 2006 | 54.28 | 54.48 | 53.61 | 54.48 | 58,443,796 | +0.24(+0.44%) |
Jun 27, 2006 | 55.23 | 55.46 | 54.02 | 54.24 | 77,522,008 | -0.95(-1.73%) |
Jun 26, 2006 | 54.88 | 55.20 | 54.78 | 55.20 | 50,221,188 | +0.68(+1.24%) |
Jun 23, 2006 | 54.19 | 54.84 | 53.78 | 54.52 | 54,025,072 | +0.33(+0.60%) |
Jun 22, 2006 | 54.32 | 54.49 | 53.89 | 54.20 | 69,872,184 | -0.29(-0.52%) |
Jun 21, 2006 | 53.50 | 54.85 | 53.41 | 54.48 | 102,042,632 | +0.94(+1.75%) |
Jun 20, 2006 | 53.66 | 54.27 | 53.46 | 53.54 | 76,941,160 | -0.06(-0.12%) |
Jun 19, 2006 | 54.88 | 54.89 | 53.56 | 53.61 | 90,298,696 | -1.07(-1.96%) |
Jun 16, 2006 | 55.29 | 55.35 | 54.46 | 54.68 | 84,176,976 | -0.72(-1.30%) |
Jun 15, 2006 | 54.00 | 55.57 | 53.93 | 55.40 | 122,106,504 | +1.83(+3.42%) |
Jun 14, 2006 | 53.02 | 53.75 | 52.85 | 53.57 | 134,312,416 | +0.64(+1.20%) |
Jun 13, 2006 | 53.73 | 54.68 | 52.89 | 52.93 | 175,757,232 | -1.02(-1.90%) |
Jun 12, 2006 | 55.35 | 55.39 | 53.87 | 53.96 | 136,320,000 | -1.27(-2.30%) |
Jun 09, 2006 | 56.03 | 56.47 | 55.13 | 55.23 | 79,362,000 | -0.49(-0.88%) |
Jun 08, 2006 | 55.42 | 55.93 | 54.00 | 55.72 | 176,579,824 | +0.05(+0.09%) |
Jun 07, 2006 | 56.24 | 57.04 | 55.60 | 55.67 | 103,171,832 | -0.55(-0.97%) |
Jun 06, 2006 | 56.42 | 56.51 | 55.44 | 56.22 | 119,301,504 | -0.24(-0.42%) |
Jun 05, 2006 | 58.02 | 58.09 | 56.28 | 56.46 | 83,313,832 | -1.69(-2.91%) |
Jun 02, 2006 | 58.56 | 58.64 | 57.72 | 58.15 | 62,566,996 | -0.04(-0.07%) |
Jun 01, 2006 | 57.09 | 58.25 | 56.90 | 58.19 | 62,327,004 | +1.11(+1.95%) |
May 31, 2006 | 56.24 | 57.08 | 56.13 | 57.08 | 73,941,872 | +0.98(+1.74%) |
May 30, 2006 | 57.45 | 57.46 | 56.04 | 56.10 | 58,975,532 | -1.59(-2.75%) |
May 26, 2006 | 57.70 | 57.76 | 57.20 | 57.69 | 47,196,592 | +0.34(+0.60%) |
May 25, 2006 | 56.78 | 57.40 | 56.42 | 57.35 | 79,744,272 | +1.18(+2.11%) |
May 24, 2006 | 55.97 | 56.68 | 54.89 | 56.16 | 157,015,840 | +0.43(+0.77%) |
May 23, 2006 | 57.09 | 57.49 | 55.67 | 55.74 | 92,730,992 | -0.73(-1.29%) |
May 22, 2006 | 56.58 | 56.92 | 55.66 | 56.47 | 113,192,128 | -0.64(-1.11%) |
May 19, 2006 | 56.70 | 57.32 | 56.05 | 57.10 | 99,511,872 | +0.50(+0.88%) |
May 18, 2006 | 57.52 | 57.86 | 56.49 | 56.60 | 68,154,712 | -0.54(-0.95%) |
May 17, 2006 | 57.54 | 58.09 | 57.06 | 57.14 | 96,314,520 | -1.06(-1.83%) |
May 16, 2006 | 58.34 | 58.67 | 57.93 | 58.21 | 44,818,696 | +0.10(+0.16%) |
May 15, 2006 | 57.89 | 58.54 | 57.46 | 58.11 | 77,954,520 | -0.26(-0.45%) |
May 12, 2006 | 59.41 | 59.45 | 58.37 | 58.37 | 78,879,872 | -1.44(-2.40%) |
May 11, 2006 | 61.25 | 61.28 | 59.75 | 59.81 | 59,068,204 | -1.38(-2.26%) |
May 10, 2006 | 61.45 | 61.52 | 60.94 | 61.19 | 33,775,476 | -0.37(-0.61%) |
May 09, 2006 | 61.61 | 61.78 | 61.43 | 61.57 | 27,174,650 | -0.09(-0.14%) |
May 08, 2006 | 61.57 | 61.80 | 61.41 | 61.65 | 31,119,810 | +0.09(+0.14%) |
May 05, 2006 | 61.57 | 61.96 | 61.41 | 61.57 | 47,644,596 | +0.34(+0.56%) |
May 04, 2006 | 60.56 | 61.22 | 60.56 | 61.22 | 38,217,492 | +0.74(+1.22%) |
May 03, 2006 | 60.55 | 60.76 | 60.11 | 60.49 | 44,261,396 | -0.10(-0.17%) |
May 02, 2006 | 60.13 | 60.61 | 59.89 | 60.59 | 45,495,612 | +0.82(+1.37%) |
May 01, 2006 | 60.59 | 60.87 | 59.77 | 59.77 | 55,681,480 | -0.75(-1.23%) |
Apr 28, 2006 | 59.64 | 60.64 | 59.64 | 60.52 | 47,701,636 | +0.61(+1.02%) |
Apr 27, 2006 | 59.98 | 60.89 | 59.48 | 59.91 | 115,886,440 | -0.50(-0.83%) |
Apr 26, 2006 | 60.41 | 60.95 | 60.18 | 60.41 | 39,472,484 | -0.05(-0.08%) |
Apr 25, 2006 | 60.44 | 60.53 | 59.95 | 60.45 | 54,068,136 | +0.06(+0.09%) |
Apr 24, 2006 | 60.79 | 60.91 | 60.14 | 60.40 | 49,396,072 | -0.50(-0.82%) |
Apr 21, 2006 | 61.37 | 61.43 | 60.56 | 60.90 | 50,461,308 | -0.13(-0.22%) |
Apr 20, 2006 | 61.41 | 61.41 | 60.54 | 61.03 | 56,188,160 | -0.33(-0.53%) |
Apr 19, 2006 | 60.91 | 61.42 | 60.57 | 61.36 | 55,530,256 | +0.44(+0.73%) |
Apr 18, 2006 | 59.41 | 60.91 | 59.41 | 60.91 | 73,846,680 | +1.66(+2.80%) |
Apr 17, 2006 | 59.27 | 59.51 | 58.69 | 59.25 | 48,298,472 | +0.04(+0.07%) |
Apr 13, 2006 | 59.06 | 59.51 | 58.58 | 59.21 | 44,596,328 | +0.15(+0.26%) |
Apr 12, 2006 | 58.47 | 59.09 | 58.41 | 59.06 | 52,036,628 | +0.61(+1.05%) |
Apr 11, 2006 | 59.56 | 59.61 | 58.33 | 58.45 | 62,707,140 | -1.06(-1.78%) |
Apr 10, 2006 | 59.59 | 59.93 | 59.17 | 59.51 | 49,276,452 | -0.06(-0.11%) |
Apr 07, 2006 | 60.65 | 60.91 | 59.45 | 59.57 | 64,794,680 | -0.97(-1.60%) |
Apr 06, 2006 | 60.31 | 60.54 | 60.00 | 60.54 | 32,314,362 | +0.13(+0.21%) |
Apr 05, 2006 | 60.22 | 60.52 | 59.78 | 60.41 | 34,591,404 | +0.26(+0.44%) |
Apr 04, 2006 | 59.88 | 60.35 | 59.62 | 60.15 | 38,002,556 | +0.29(+0.48%) |
Apr 03, 2006 | 60.45 | 60.68 | 59.80 | 59.87 | 40,528,532 | -0.47(-0.78%) |
Mar 31, 2006 | 60.30 | 60.36 | 59.83 | 60.33 | 31,129,126 | +0.21(+0.36%) |
Mar 30, 2006 | 60.36 | 60.55 | 59.78 | 60.12 | 37,440,724 | -0.16(-0.26%) |
Mar 29, 2006 | 59.29 | 60.33 | 59.29 | 60.28 | 42,654,724 | +1.00(+1.69%) |
Mar 28, 2006 | 59.41 | 59.80 | 59.03 | 59.28 | 34,222,600 | -0.21(-0.36%) |
Mar 27, 2006 | 59.41 | 59.52 | 59.10 | 59.49 | 29,380,928 | +0.01(+0.01%) |
Mar 24, 2006 | 58.99 | 59.52 | 58.85 | 59.48 | 34,702,332 | +0.36(+0.60%) |
Mar 23, 2006 | 58.77 | 59.13 | 58.57 | 59.13 | 32,056,362 | +0.25(+0.43%) |
Mar 22, 2006 | 57.92 | 58.94 | 57.89 | 58.87 | 45,609,188 | +0.90(+1.55%) |
Mar 21, 2006 | 58.76 | 59.25 | 57.98 | 57.98 | 56,016,160 | -0.82(-1.39%) |
Mar 20, 2006 | 58.92 | 59.03 | 58.54 | 58.79 | 32,285,402 | -0.03(-0.05%) |
Mar 17, 2006 | 58.87 | 59.01 | 58.53 | 58.83 | 39,728,092 | +0.24(+0.41%) |
Mar 16, 2006 | 58.93 | 59.17 | 58.59 | 58.59 | 40,997,688 | -0.13(-0.23%) |
Mar 15, 2006 | 58.21 | 59.04 | 58.01 | 58.72 | 40,231,496 | +0.53(+0.91%) |
Mar 14, 2006 | 57.40 | 58.19 | 57.19 | 58.19 | 47,821,256 | +0.64(+1.10%) |
Mar 13, 2006 | 57.67 | 58.04 | 57.34 | 57.55 | 44,230,044 | +0.12(+0.21%) |
Mar 10, 2006 | 56.71 | 57.46 | 56.37 | 57.44 | 50,701,176 | +0.87(+1.54%) |
Mar 09, 2006 | 57.08 | 57.49 | 56.56 | 56.56 | 39,168,024 | -0.50(-0.88%) |
Mar 08, 2006 | 56.74 | 57.18 | 56.29 | 57.06 | 65,051,796 | +0.20(+0.35%) |
Mar 07, 2006 | 57.50 | 57.50 | 56.74 | 56.86 | 48,980,428 | -0.88(-1.53%) |
Mar 06, 2006 | 58.27 | 58.34 | 57.53 | 57.75 | 32,524,764 | -0.41(-0.70%) |
Mar 03, 2006 | 58.14 | 58.88 | 58.09 | 58.15 | 48,323,024 | -0.29(-0.50%) |
Mar 02, 2006 | 58.50 | 58.68 | 58.05 | 58.44 | 46,016,772 | -0.25(-0.42%) |
Mar 01, 2006 | 57.79 | 58.69 | 57.67 | 58.69 | 33,046,178 | +1.05(+1.82%) |
Feb 28, 2006 | 58.41 | 58.35 | 57.53 | 57.64 | 45,833,568 | -0.77(-1.32%) |
Feb 27, 2006 | 58.29 | 58.67 | 58.23 | 58.41 | 25,918,274 | +0.16(+0.27%) |
Feb 24, 2006 | 57.73 | 58.25 | 57.54 | 58.25 | 28,954,958 | +0.46(+0.80%) |
Feb 23, 2006 | 57.78 | 58.19 | 57.48 | 57.79 | 48,852,244 | -0.04(-0.07%) |
Feb 22, 2006 | 57.54 | 57.98 | 57.17 | 57.83 | 36,136,628 | +0.39(+0.68%) |
Feb 21, 2006 | 57.80 | 57.92 | 57.06 | 57.44 | 26,665,452 | -0.25(-0.44%) |
Feb 17, 2006 | 57.83 | 57.90 | 57.42 | 57.70 | 22,108,600 | -0.12(-0.21%) |
Feb 16, 2006 | 57.52 | 57.84 | 57.28 | 57.82 | 38,104,548 | +0.51(+0.89%) |
Feb 15, 2006 | 56.79 | 57.31 | 56.53 | 57.31 | 51,440,044 | +0.50(+0.88%) |
Feb 14, 2006 | 56.22 | 57.01 | 55.84 | 56.81 | 58,079,524 | +0.65(+1.16%) |
Feb 13, 2006 | 56.42 | 56.51 | 55.87 | 56.16 | 37,503,052 | -0.37(-0.66%) |
Feb 10, 2006 | 56.53 | 56.73 | 55.89 | 56.53 | 39,464,676 | -0.12(-0.21%) |
Feb 09, 2006 | 57.01 | 57.45 | 56.58 | 56.65 | 41,743,732 | -0.29(-0.52%) |
Feb 08, 2006 | 56.72 | 57.05 | 56.29 | 56.94 | 45,332,552 | +0.34(+0.60%) |
Feb 07, 2006 | 57.40 | 57.65 | 56.51 | 56.60 | 52,709,640 | -0.91(-1.59%) |
Feb 06, 2006 | 57.10 | 57.54 | 56.80 | 57.52 | 31,156,576 | +0.51(+0.89%) |
Feb 03, 2006 | 57.03 | 57.57 | 56.79 | 57.01 | 53,883,416 | -0.17(-0.31%) |
Feb 02, 2006 | 57.98 | 58.05 | 56.91 | 57.18 | 58,866,364 | -0.87(-1.50%) |