Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 78.60 | 78.63 | 77.03 | 77.40 | 665,838 | -1.00(-1.28%) |
Oct 30, 2006 | 77.61 | 78.57 | 77.43 | 78.40 | 425,207 | +0.62(+0.80%) |
Oct 27, 2006 | 78.05 | 78.69 | 77.56 | 77.78 | 307,301 | -0.69(-0.87%) |
Oct 26, 2006 | 78.37 | 78.61 | 77.81 | 78.46 | 266,357 | +0.17(+0.22%) |
Oct 25, 2006 | 78.19 | 79.03 | 77.86 | 78.29 | 702,074 | +0.72(+0.93%) |
Oct 24, 2006 | 76.77 | 77.62 | 76.42 | 77.57 | 572,563 | +0.58(+0.76%) |
Oct 23, 2006 | 77.02 | 78.12 | 76.73 | 76.98 | 333,028 | -0.44(-0.57%) |
Oct 20, 2006 | 76.73 | 77.42 | 76.57 | 77.42 | 233,514 | +0.73(+0.95%) |
Oct 19, 2006 | 75.39 | 76.94 | 75.39 | 76.69 | 458,926 | +1.08(+1.43%) |
Oct 18, 2006 | 77.16 | 77.52 | 75.13 | 75.61 | 978,832 | -0.66(-0.86%) |
Oct 17, 2006 | 77.16 | 77.16 | 75.68 | 76.27 | 376,381 | -1.42(-1.82%) |
Oct 16, 2006 | 76.62 | 77.75 | 76.50 | 77.69 | 499,214 | +1.15(+1.50%) |
Oct 13, 2006 | 76.14 | 76.79 | 75.91 | 76.54 | 386,891 | +0.13(+0.17%) |
Oct 12, 2006 | 75.82 | 76.46 | 75.67 | 76.41 | 345,289 | +1.04(+1.38%) |
Oct 11, 2006 | 75.46 | 75.78 | 74.83 | 75.37 | 404,516 | -0.81(-1.07%) |
Oct 10, 2006 | 75.83 | 76.56 | 75.73 | 76.18 | 490,237 | +0.93(+1.24%) |
Oct 09, 2006 | 74.90 | 75.57 | 74.36 | 75.25 | 541,581 | +0.19(+0.26%) |
Oct 06, 2006 | 75.77 | 75.77 | 74.66 | 75.06 | 342,443 | -0.83(-1.10%) |
Oct 05, 2006 | 74.90 | 76.17 | 74.65 | 75.89 | 693,207 | +0.66(+0.87%) |
Oct 04, 2006 | 73.26 | 75.25 | 73.08 | 75.23 | 773,672 | +1.71(+2.32%) |
Oct 03, 2006 | 72.77 | 74.04 | 72.00 | 73.52 | 739,844 | +0.70(+0.97%) |
Oct 02, 2006 | 73.14 | 73.30 | 72.59 | 72.82 | 379,008 | -0.34(-0.46%) |
Sep 29, 2006 | 73.25 | 73.33 | 72.54 | 73.16 | 1,143,923 | -0.26(-0.35%) |
Sep 28, 2006 | 73.71 | 73.88 | 72.91 | 73.41 | 327,226 | -0.21(-0.29%) |
Sep 27, 2006 | 73.03 | 73.77 | 72.71 | 73.62 | 578,037 | +0.50(+0.69%) |
Sep 26, 2006 | 71.48 | 73.27 | 71.48 | 73.12 | 491,879 | +1.68(+2.35%) |
Sep 25, 2006 | 71.40 | 71.72 | 70.14 | 71.44 | 1,179,831 | +0.33(+0.46%) |
Sep 22, 2006 | 71.48 | 71.48 | 70.62 | 71.11 | 987,371 | -0.39(-0.55%) |
Sep 21, 2006 | 72.81 | 73.07 | 71.25 | 71.50 | 1,911,684 | -1.19(-1.63%) |
Sep 20, 2006 | 73.14 | 73.85 | 72.35 | 72.69 | 519,139 | +0.15(+0.20%) |
Sep 19, 2006 | 72.98 | 72.98 | 71.58 | 72.55 | 1,421,666 | +0.01(+0.01%) |
Sep 18, 2006 | 72.92 | 73.34 | 72.35 | 72.54 | 510,161 | +0.09(+0.13%) |
Sep 15, 2006 | 73.20 | 73.53 | 72.37 | 72.44 | 759,331 | -0.16(-0.21%) |
Sep 14, 2006 | 73.12 | 73.12 | 72.44 | 72.60 | 795,787 | -0.56(-0.76%) |
Sep 13, 2006 | 72.25 | 73.55 | 71.94 | 73.16 | 1,174,138 | +1.34(+1.87%) |
Sep 12, 2006 | 69.88 | 71.90 | 69.70 | 71.81 | 1,024,921 | +2.37(+3.42%) |
Sep 11, 2006 | 68.83 | 69.56 | 68.05 | 69.44 | 1,295,110 | +0.52(+0.76%) |
Sep 08, 2006 | 69.60 | 69.60 | 68.88 | 68.92 | 586,905 | -0.41(-0.59%) |
Sep 07, 2006 | 69.20 | 69.84 | 68.92 | 69.33 | 663,976 | +0.07(+0.11%) |
Sep 06, 2006 | 70.52 | 70.57 | 69.25 | 69.26 | 1,019,119 | -1.46(-2.07%) |
Sep 05, 2006 | 71.20 | 71.20 | 70.53 | 70.72 | 999,413 | -0.03(-0.04%) |
Sep 01, 2006 | 70.88 | 70.92 | 70.09 | 70.75 | 365,652 | +0.39(+0.56%) |
Aug 31, 2006 | 70.33 | 70.71 | 69.79 | 70.35 | 974,343 | +0.29(+0.42%) |
Aug 30, 2006 | 70.61 | 71.07 | 69.88 | 70.06 | 604,312 | -0.41(-0.58%) |
Aug 29, 2006 | 70.56 | 70.64 | 69.35 | 70.47 | 917,415 | +0.04(+0.05%) |
Aug 28, 2006 | 69.65 | 70.96 | 69.65 | 70.44 | 485,858 | +1.09(+1.57%) |
Aug 25, 2006 | 69.29 | 69.65 | 68.80 | 69.35 | 705,468 | +0.05(+0.08%) |
Aug 24, 2006 | 70.43 | 70.43 | 69.01 | 69.29 | 568,403 | -0.68(-0.97%) |
Aug 23, 2006 | 70.70 | 70.99 | 69.66 | 69.97 | 568,841 | -0.55(-0.78%) |
Aug 22, 2006 | 70.33 | 71.18 | 70.23 | 70.52 | 391,270 | +0.10(+0.14%) |
Aug 21, 2006 | 71.80 | 71.80 | 70.35 | 70.42 | 516,840 | -1.47(-2.05%) |
Aug 18, 2006 | 72.34 | 72.34 | 71.40 | 71.89 | 651,824 | -0.42(-0.58%) |
Aug 17, 2006 | 72.34 | 72.63 | 71.89 | 72.31 | 1,117,539 | -0.15(-0.20%) |
Aug 16, 2006 | 70.52 | 72.54 | 70.43 | 72.45 | 1,379,189 | +2.21(+3.15%) |
Aug 15, 2006 | 69.79 | 70.26 | 68.97 | 70.24 | 744,989 | +2.02(+2.96%) |
Aug 14, 2006 | 68.40 | 69.49 | 68.07 | 68.22 | 720,029 | +0.32(+0.47%) |
Aug 11, 2006 | 68.92 | 69.00 | 67.72 | 67.90 | 413,274 | -1.21(-1.76%) |
Aug 10, 2006 | 68.14 | 69.23 | 67.37 | 69.12 | 777,285 | +0.89(+1.30%) |
Aug 09, 2006 | 70.70 | 70.96 | 68.08 | 68.23 | 1,678,389 | -1.99(-2.84%) |
Aug 08, 2006 | 70.57 | 71.57 | 70.03 | 70.22 | 983,430 | -0.55(-0.77%) |
Aug 07, 2006 | 71.29 | 71.76 | 70.61 | 70.77 | 821,185 | -1.03(-1.44%) |
Aug 04, 2006 | 73.62 | 75.00 | 71.28 | 71.81 | 1,762,576 | -0.93(-1.28%) |
Aug 03, 2006 | 70.65 | 73.17 | 70.33 | 72.74 | 1,430,314 | +1.79(+2.52%) |
Aug 02, 2006 | 70.37 | 71.13 | 70.37 | 70.95 | 564,681 | +0.53(+0.75%) |
Aug 01, 2006 | 70.97 | 71.00 | 69.89 | 70.42 | 1,158,921 | -1.33(-1.86%) |
Jul 31, 2006 | 72.62 | 72.62 | 71.75 | 71.75 | 398,714 | -0.73(-1.01%) |
Jul 28, 2006 | 70.68 | 72.75 | 70.65 | 72.48 | 1,005,216 | +1.84(+2.60%) |
Jul 27, 2006 | 72.08 | 72.30 | 70.39 | 70.65 | 923,874 | -1.03(-1.44%) |
Jul 26, 2006 | 72.66 | 72.66 | 71.02 | 71.68 | 1,385,867 | -1.85(-2.52%) |
Jul 25, 2006 | 74.44 | 73.76 | 71.89 | 73.53 | 2,126,039 | -1.29(-1.72%) |
Jul 24, 2006 | 73.87 | 75.13 | 73.59 | 74.82 | 606,392 | +1.85(+2.54%) |
Jul 21, 2006 | 73.29 | 73.30 | 71.56 | 72.97 | 1,826,620 | -0.57(-0.77%) |
Jul 20, 2006 | 77.19 | 77.46 | 73.53 | 73.53 | 1,314,269 | -3.54(-4.59%) |
Jul 19, 2006 | 75.31 | 77.09 | 75.08 | 77.07 | 1,032,694 | +1.75(+2.33%) |
Jul 18, 2006 | 75.04 | 75.74 | 74.32 | 75.31 | 2,068,783 | +0.69(+0.93%) |
Jul 17, 2006 | 74.81 | 75.63 | 74.62 | 74.62 | 942,376 | -0.43(-0.57%) |
Jul 14, 2006 | 76.04 | 76.04 | 73.87 | 75.05 | 2,070,863 | -1.19(-1.56%) |
Jul 13, 2006 | 77.94 | 77.94 | 76.23 | 76.24 | 2,182,310 | -2.50(-3.18%) |
Jul 12, 2006 | 79.88 | 80.11 | 78.53 | 78.74 | 752,324 | -1.05(-1.32%) |
Jul 11, 2006 | 79.81 | 79.84 | 78.63 | 79.79 | 1,035,431 | -0.08(-0.10%) |
Jul 10, 2006 | 79.70 | 80.29 | 79.45 | 79.87 | 423,237 | +0.36(+0.45%) |
Jul 07, 2006 | 79.79 | 80.05 | 79.28 | 79.51 | 787,466 | -0.71(-0.89%) |
Jul 06, 2006 | 80.91 | 81.08 | 79.70 | 80.23 | 1,478,156 | -0.58(-0.71%) |
Jul 05, 2006 | 81.30 | 81.53 | 79.74 | 80.80 | 1,855,303 | -0.97(-1.18%) |
Jul 03, 2006 | 81.39 | 81.77 | 81.16 | 81.77 | 339,268 | +0.91(+1.13%) |
Jun 30, 2006 | 80.99 | 80.99 | 80.20 | 80.86 | 463,086 | +0.55(+0.68%) |
Jun 29, 2006 | 78.74 | 80.31 | 77.98 | 80.31 | 926,064 | +2.68(+3.45%) |
Jun 28, 2006 | 77.46 | 77.83 | 76.56 | 77.63 | 223,880 | +0.30(+0.39%) |
Jun 27, 2006 | 78.53 | 78.83 | 77.26 | 77.33 | 491,879 | -1.04(-1.33%) |
Jun 26, 2006 | 78.35 | 78.95 | 77.94 | 78.37 | 203,298 | -0.14(-0.17%) |
Jun 23, 2006 | 77.88 | 79.04 | 77.64 | 78.51 | 270,517 | +0.41(+0.53%) |
Jun 22, 2006 | 78.36 | 78.37 | 77.22 | 78.10 | 968,869 | -0.33(-0.42%) |
Jun 21, 2006 | 77.37 | 78.62 | 76.82 | 78.43 | 965,038 | +2.11(+2.76%) |
Jun 20, 2006 | 76.09 | 77.02 | 76.09 | 76.32 | 1,430,424 | +0.42(+0.55%) |
Jun 19, 2006 | 76.71 | 76.71 | 75.63 | 75.90 | 786,809 | -0.46(-0.60%) |
Jun 16, 2006 | 76.55 | 76.55 | 75.85 | 76.35 | 215,012 | +0.13(+0.17%) |
Jun 15, 2006 | 74.17 | 76.41 | 74.17 | 76.23 | 770,169 | +2.62(+3.56%) |
Jun 14, 2006 | 72.10 | 73.60 | 72.10 | 73.60 | 628,834 | +0.61(+0.84%) |
Jun 13, 2006 | 72.89 | 74.13 | 72.81 | 72.99 | 838,373 | -0.46(-0.62%) |
Jun 12, 2006 | 74.81 | 75.16 | 73.29 | 73.45 | 905,373 | -1.34(-1.80%) |
Jun 09, 2006 | 75.38 | 76.10 | 74.66 | 74.79 | 490,127 | -0.20(-0.27%) |
Jun 08, 2006 | 74.17 | 75.11 | 72.62 | 74.99 | 2,997,365 | -0.05(-0.07%) |
Jun 07, 2006 | 76.18 | 76.87 | 75.05 | 75.05 | 1,068,931 | -0.75(-0.99%) |
Jun 06, 2006 | 76.04 | 76.04 | 74.35 | 75.80 | 1,415,863 | -0.14(-0.18%) |
Jun 05, 2006 | 78.06 | 78.06 | 75.85 | 75.93 | 611,975 | -2.30(-2.94%) |
Jun 02, 2006 | 78.92 | 78.93 | 77.77 | 78.24 | 627,630 | +0.16(+0.21%) |
Jun 01, 2006 | 77.17 | 78.07 | 76.93 | 78.07 | 404,078 | +1.39(+1.81%) |
May 31, 2006 | 75.86 | 76.77 | 75.51 | 76.68 | 734,261 | +1.39(+1.84%) |
May 30, 2006 | 76.36 | 76.42 | 75.21 | 75.29 | 438,126 | -1.57(-2.04%) |
May 26, 2006 | 76.77 | 76.89 | 76.53 | 76.87 | 303,250 | +0.55(+0.72%) |
May 25, 2006 | 76.27 | 76.61 | 76.04 | 76.32 | 190,270 | +0.70(+0.93%) |
May 24, 2006 | 75.72 | 76.62 | 74.56 | 75.61 | 601,246 | -0.32(-0.42%) |
May 23, 2006 | 77.51 | 77.89 | 75.90 | 75.93 | 545,194 | -0.52(-0.68%) |
May 22, 2006 | 75.63 | 76.93 | 75.13 | 76.45 | 689,703 | +0.44(+0.58%) |
May 19, 2006 | 76.27 | 76.69 | 75.46 | 76.02 | 515,197 | -0.03(-0.04%) |
May 18, 2006 | 77.23 | 77.34 | 76.02 | 76.04 | 244,023 | -0.69(-0.90%) |
May 17, 2006 | 78.65 | 78.65 | 76.52 | 76.74 | 778,051 | -1.93(-2.45%) |
May 16, 2006 | 79.76 | 79.83 | 78.48 | 78.67 | 262,196 | -0.95(-1.19%) |
May 15, 2006 | 79.24 | 79.83 | 78.71 | 79.61 | 378,789 | +0.28(+0.36%) |
May 12, 2006 | 81.02 | 81.02 | 79.33 | 79.33 | 667,480 | -1.76(-2.17%) |
May 11, 2006 | 81.72 | 81.75 | 80.75 | 81.09 | 518,372 | -0.73(-0.89%) |
May 10, 2006 | 81.89 | 82.24 | 81.41 | 81.83 | 277,195 | -0.16(-0.20%) |
May 09, 2006 | 81.25 | 82.04 | 81.25 | 81.99 | 197,934 | +0.74(+0.91%) |
May 08, 2006 | 81.48 | 81.78 | 81.25 | 81.25 | 489,251 | -0.07(-0.09%) |
May 05, 2006 | 80.69 | 81.51 | 80.69 | 81.32 | 334,123 | +0.84(+1.04%) |
May 04, 2006 | 79.38 | 80.69 | 79.19 | 80.48 | 518,701 | +2.54(+3.26%) |
May 03, 2006 | 77.26 | 78.11 | 77.26 | 77.94 | 220,705 | +0.37(+0.47%) |
May 02, 2006 | 76.64 | 77.58 | 76.57 | 77.58 | 216,764 | +1.11(+1.46%) |
May 01, 2006 | 76.59 | 77.06 | 76.39 | 76.46 | 114,731 | +0.06(+0.08%) |
Apr 28, 2006 | 76.36 | 76.96 | 76.27 | 76.40 | 399,152 | -0.31(-0.40%) |
Apr 27, 2006 | 76.59 | 77.39 | 76.40 | 76.71 | 561,725 | -0.38(-0.50%) |
Apr 26, 2006 | 77.46 | 77.63 | 76.95 | 77.09 | 348,464 | -0.21(-0.27%) |
Apr 25, 2006 | 77.76 | 77.76 | 76.80 | 77.30 | 499,104 | -0.41(-0.53%) |
Apr 24, 2006 | 77.19 | 77.72 | 77.00 | 77.72 | 386,124 | +0.57(+0.73%) |
Apr 21, 2006 | 77.59 | 77.76 | 76.89 | 77.15 | 462,101 | +0.03(+0.04%) |
Apr 20, 2006 | 77.82 | 78.07 | 77.04 | 77.12 | 530,086 | -0.22(-0.28%) |
Apr 19, 2006 | 77.50 | 77.92 | 76.98 | 77.34 | 704,592 | +0.36(+0.46%) |
Apr 18, 2006 | 75.50 | 77.08 | 75.50 | 76.98 | 966,899 | +1.78(+2.37%) |
Apr 17, 2006 | 75.72 | 76.18 | 74.86 | 75.20 | 493,193 | -1.02(-1.34%) |
Apr 13, 2006 | 75.92 | 76.35 | 75.49 | 76.23 | 333,028 | +0.30(+0.40%) |
Apr 12, 2006 | 75.64 | 75.94 | 75.21 | 75.92 | 257,489 | +0.20(+0.27%) |
Apr 11, 2006 | 76.71 | 76.71 | 75.51 | 75.72 | 681,602 | -0.87(-1.13%) |
Apr 10, 2006 | 76.82 | 76.85 | 76.32 | 76.59 | 345,399 | -0.32(-0.42%) |
Apr 07, 2006 | 77.87 | 78.12 | 76.72 | 76.91 | 854,247 | -0.68(-0.87%) |
Apr 06, 2006 | 77.64 | 77.72 | 76.97 | 77.59 | 392,036 | +0.05(+0.07%) |
Apr 05, 2006 | 76.96 | 77.60 | 76.82 | 77.53 | 444,256 | +0.79(+1.04%) |
Apr 04, 2006 | 76.27 | 76.90 | 75.91 | 76.74 | 534,356 | +1.00(+1.33%) |
Apr 03, 2006 | 75.31 | 76.12 | 75.31 | 75.73 | 277,085 | +0.64(+0.85%) |
Mar 31, 2006 | 74.99 | 75.10 | 74.62 | 75.09 | 166,623 | +0.34(+0.45%) |
Mar 30, 2006 | 75.13 | 75.23 | 74.44 | 74.76 | 532,495 | -0.24(-0.32%) |
Mar 29, 2006 | 74.35 | 75.11 | 74.11 | 74.99 | 451,810 | +0.70(+0.95%) |
Mar 28, 2006 | 74.72 | 74.84 | 74.17 | 74.29 | 529,320 | -0.58(-0.77%) |
Mar 27, 2006 | 74.31 | 75.02 | 74.31 | 74.87 | 215,669 | +0.54(+0.73%) |
Mar 24, 2006 | 74.77 | 74.79 | 73.78 | 74.33 | 231,871 | +0.03(+0.04%) |
Mar 23, 2006 | 74.81 | 74.81 | 73.78 | 74.30 | 777,942 | -1.06(-1.41%) |
Mar 22, 2006 | 74.86 | 75.87 | 74.76 | 75.36 | 1,044,080 | +0.33(+0.44%) |
Mar 21, 2006 | 75.43 | 75.77 | 74.86 | 75.03 | 754,952 | -0.40(-0.53%) |
Mar 20, 2006 | 74.86 | 75.43 | 74.83 | 75.43 | 181,731 | +0.60(+0.81%) |
Mar 17, 2006 | 74.76 | 74.91 | 74.29 | 74.83 | 81,669 | +0.19(+0.26%) |
Mar 16, 2006 | 75.27 | 75.32 | 74.62 | 74.64 | 526,036 | -0.56(-0.74%) |
Mar 15, 2006 | 74.34 | 75.26 | 74.34 | 75.19 | 1,560,154 | +1.53(+2.07%) |
Mar 14, 2006 | 72.98 | 73.67 | 72.98 | 73.67 | 215,778 | +0.77(+1.05%) |
Mar 13, 2006 | 73.44 | 73.53 | 72.79 | 72.90 | 555,704 | -0.15(-0.20%) |
Mar 10, 2006 | 72.30 | 73.16 | 72.00 | 73.05 | 440,425 | +0.78(+1.07%) |
Mar 09, 2006 | 72.42 | 72.93 | 72.27 | 72.27 | 250,811 | -0.11(-0.15%) |
Mar 08, 2006 | 70.93 | 72.48 | 70.93 | 72.38 | 1,072,544 | -0.33(-0.45%) |
Mar 07, 2006 | 72.84 | 72.93 | 72.26 | 72.71 | 499,323 | -0.64(-0.87%) |
Mar 06, 2006 | 73.81 | 73.81 | 72.81 | 73.35 | 495,273 | -0.55(-0.74%) |
Mar 03, 2006 | 73.19 | 74.34 | 73.09 | 73.90 | 829,177 | +0.49(+0.67%) |
Mar 02, 2006 | 73.80 | 73.90 | 73.26 | 73.40 | 342,990 | -0.60(-0.81%) |
Mar 01, 2006 | 72.88 | 74.01 | 72.88 | 74.01 | 507,425 | +1.37(+1.89%) |
Feb 28, 2006 | 73.59 | 73.35 | 72.37 | 72.64 | 253,767 | -0.95(-1.29%) |
Feb 27, 2006 | 72.94 | 73.62 | 72.91 | 73.59 | 358,427 | +0.79(+1.08%) |
Feb 24, 2006 | 72.39 | 72.82 | 71.91 | 72.80 | 712,475 | +0.22(+0.30%) |
Feb 23, 2006 | 72.89 | 73.27 | 72.53 | 72.58 | 540,487 | -0.35(-0.48%) |
Feb 22, 2006 | 72.16 | 72.97 | 72.06 | 72.93 | 393,569 | +1.16(+1.62%) |
Feb 21, 2006 | 72.34 | 72.34 | 71.67 | 71.77 | 300,513 | -0.39(-0.54%) |
Feb 17, 2006 | 72.28 | 72.30 | 71.61 | 72.16 | 459,036 | -0.15(-0.21%) |
Feb 16, 2006 | 72.89 | 72.94 | 71.97 | 72.31 | 246,103 | -0.56(-0.77%) |
Feb 15, 2006 | 72.05 | 72.87 | 71.64 | 72.87 | 355,142 | +0.72(+1.00%) |
Feb 14, 2006 | 70.79 | 72.37 | 70.19 | 72.15 | 1,117,648 | +1.77(+2.52%) |
Feb 13, 2006 | 70.61 | 70.66 | 70.11 | 70.38 | 169,251 | -0.27(-0.39%) |
Feb 10, 2006 | 70.29 | 70.91 | 69.55 | 70.65 | 159,945 | +0.35(+0.49%) |
Feb 09, 2006 | 69.97 | 70.72 | 69.94 | 70.31 | 443,819 | +0.37(+0.52%) |
Feb 08, 2006 | 69.28 | 70.04 | 69.03 | 69.94 | 587,014 | +0.83(+1.20%) |
Feb 07, 2006 | 70.06 | 70.19 | 69.06 | 69.11 | 405,283 | -1.07(-1.52%) |
Feb 06, 2006 | 69.79 | 70.18 | 69.70 | 70.18 | 173,301 | +0.48(+0.69%) |
Feb 03, 2006 | 69.70 | 70.11 | 69.38 | 69.70 | 692,331 | -0.38(-0.55%) |
Feb 02, 2006 | 70.35 | 70.79 | 70.01 | 70.08 | 314,417 | -0.60(-0.85%) |
Feb 01, 2006 | 70.45 | 72.12 | 70.44 | 70.68 | 291,317 | -0.69(-0.96%) |
Jan 31, 2006 | 71.16 | 71.55 | 70.65 | 71.37 | 372,440 | +0.26(+0.37%) |
Jan 30, 2006 | 70.47 | 71.29 | 70.47 | 71.10 | 186,548 | +0.69(+0.99%) |
Jan 27, 2006 | 70.22 | 70.54 | 69.74 | 70.41 | 272,487 | +0.04(+0.05%) |
Jan 26, 2006 | 70.06 | 70.46 | 69.77 | 70.37 | 383,825 | +1.09(+1.57%) |
Jan 25, 2006 | 70.23 | 70.26 | 69.13 | 69.28 | 805,311 | -0.66(-0.94%) |
Jan 24, 2006 | 69.13 | 70.04 | 68.88 | 69.94 | 990,108 | +1.71(+2.50%) |
Jan 23, 2006 | 67.91 | 68.34 | 67.41 | 68.23 | 372,768 | +0.39(+0.58%) |
Jan 20, 2006 | 69.21 | 69.50 | 67.84 | 67.84 | 553,624 | -1.36(-1.97%) |
Jan 19, 2006 | 68.23 | 69.39 | 67.64 | 69.20 | 621,171 | +1.47(+2.17%) |
Jan 18, 2006 | 66.13 | 67.81 | 66.11 | 67.73 | 1,037,292 | +0.94(+1.41%) |
Jan 17, 2006 | 67.41 | 67.48 | 66.51 | 66.79 | 740,720 | -1.06(-1.56%) |
Jan 13, 2006 | 68.09 | 68.31 | 67.73 | 67.85 | 867,384 | -0.08(-0.12%) |
Jan 12, 2006 | 68.00 | 68.16 | 67.69 | 67.93 | 637,483 | -0.80(-1.17%) |
Jan 11, 2006 | 69.20 | 69.31 | 68.40 | 68.74 | 301,718 | -0.43(-0.62%) |
Jan 10, 2006 | 68.96 | 69.42 | 68.78 | 69.17 | 61,963 | -0.40(-0.58%) |
Jan 09, 2006 | 68.96 | 69.63 | 68.96 | 69.57 | 129,730 | +0.51(+0.74%) |
Jan 06, 2006 | 69.45 | 69.63 | 68.51 | 69.06 | 872,968 | -0.37(-0.53%) |
Jan 05, 2006 | 69.62 | 69.67 | 69.10 | 69.42 | 563,696 | -0.27(-0.39%) |
Jan 04, 2006 | 68.97 | 70.06 | 68.97 | 69.70 | 528,444 | +0.79(+1.14%) |
Jan 03, 2006 | 69.12 | 69.12 | 67.27 | 68.91 | 375,833 | +0.02(+0.03%) |
Dec 30, 2005 | 69.06 | 69.19 | 68.85 | 68.89 | 524,175 | -0.86(-1.23%) |
Dec 29, 2005 | 69.60 | 70.37 | 69.60 | 69.75 | 204,940 | +0.39(+0.57%) |
Dec 28, 2005 | 69.42 | 69.54 | 68.94 | 69.36 | 64,153 | +0.12(+0.17%) |
Dec 27, 2005 | 70.66 | 70.83 | 69.24 | 69.24 | 167,280 | -0.82(-1.17%) |
Dec 23, 2005 | 70.24 | 70.31 | 69.89 | 70.06 | 212,932 | +0.32(+0.46%) |
Dec 22, 2005 | 69.15 | 69.80 | 69.01 | 69.74 | 455,095 | +0.74(+1.07%) |
Dec 21, 2005 | 68.33 | 69.33 | 68.33 | 69.00 | 559,536 | +1.52(+2.25%) |
Dec 20, 2005 | 67.75 | 67.78 | 67.11 | 67.48 | 334,561 | -0.17(-0.26%) |
Dec 19, 2005 | 68.22 | 68.23 | 67.51 | 67.66 | 274,896 | -0.57(-0.83%) |
Dec 16, 2005 | 68.48 | 68.64 | 68.22 | 68.22 | 184,577 | -0.04(-0.05%) |
Dec 15, 2005 | 67.59 | 68.26 | 67.35 | 68.26 | 523,189 | +0.47(+0.70%) |
Dec 14, 2005 | 67.46 | 67.79 | 67.39 | 67.79 | 129,620 | +0.51(+0.76%) |
Dec 13, 2005 | 67.11 | 67.43 | 66.65 | 67.27 | 369,922 | -0.05(-0.07%) |
Dec 12, 2005 | 67.69 | 67.76 | 66.85 | 67.32 | 225,193 | -0.24(-0.35%) |
Dec 09, 2005 | 67.14 | 67.64 | 67.03 | 67.56 | 250,373 | +0.39(+0.58%) |
Dec 08, 2005 | 67.88 | 68.01 | 66.88 | 67.17 | 325,693 | -0.51(-0.75%) |
Dec 07, 2005 | 67.79 | 68.28 | 67.55 | 67.68 | 608,143 | -0.26(-0.38%) |
Dec 06, 2005 | 67.84 | 68.60 | 67.83 | 67.93 | 567,199 | +0.62(+0.92%) |
Dec 05, 2005 | 68.05 | 68.05 | 66.94 | 67.31 | 662,663 | -0.87(-1.27%) |
Dec 02, 2005 | 68.31 | 68.32 | 67.90 | 68.18 | 179,432 | -0.31(-0.45%) |
Dec 01, 2005 | 68.14 | 68.68 | 68.10 | 68.49 | 426,740 | +0.90(+1.32%) |
Nov 30, 2005 | 68.13 | 68.30 | 67.59 | 67.59 | 670,326 | -0.41(-0.60%) |
Nov 29, 2005 | 68.33 | 68.54 | 68.01 | 68.01 | 185,125 | +0.09(+0.13%) |
Nov 28, 2005 | 68.85 | 68.85 | 67.80 | 67.91 | 446,665 | -0.85(-1.24%) |
Nov 25, 2005 | 68.83 | 68.94 | 68.52 | 68.76 | 188,081 | -0.09(-0.13%) |
Nov 23, 2005 | 68.74 | 68.98 | 68.54 | 68.85 | 264,824 | +0.16(+0.24%) |
Nov 22, 2005 | 67.87 | 68.83 | 67.87 | 68.69 | 202,422 | +0.24(+0.35%) |
Nov 21, 2005 | 68.09 | 68.52 | 67.91 | 68.45 | 281,574 | +0.22(+0.32%) |
Nov 18, 2005 | 67.72 | 68.24 | 67.68 | 68.23 | 279,822 | +1.16(+1.73%) |
Nov 17, 2005 | 66.64 | 67.16 | 66.49 | 67.07 | 673,063 | +1.32(+2.01%) |
Nov 16, 2005 | 66.22 | 66.32 | 65.46 | 65.75 | 149,764 | -0.20(-0.30%) |
Nov 15, 2005 | 66.87 | 66.70 | 65.75 | 65.95 | 143,633 | -0.88(-1.31%) |
Nov 14, 2005 | 67.03 | 67.16 | 66.59 | 66.83 | 161,806 | -0.26(-0.39%) |
Nov 11, 2005 | 66.62 | 67.16 | 66.57 | 67.09 | 335,765 | +0.52(+0.78%) |
Nov 10, 2005 | 66.23 | 66.73 | 65.62 | 66.57 | 163,010 | +0.88(+1.33%) |
Nov 09, 2005 | 65.17 | 65.88 | 65.04 | 65.69 | 211,180 | +0.61(+0.94%) |
Nov 08, 2005 | 65.00 | 65.27 | 64.80 | 65.08 | 79,808 | -0.28(-0.43%) |
Nov 07, 2005 | 65.24 | 65.47 | 64.94 | 65.37 | 252,015 | +0.74(+1.14%) |
Nov 04, 2005 | 65.30 | 65.30 | 64.22 | 64.63 | 407,472 | -0.66(-1.01%) |
Nov 03, 2005 | 64.84 | 65.74 | 64.84 | 65.28 | 543,114 | +0.67(+1.03%) |
Nov 02, 2005 | 63.58 | 64.62 | 63.58 | 64.62 | 240,739 | +1.63(+2.58%) |