Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 70.47 | 71.04 | 70.13 | 70.49 | 1,748,892 | -0.04(-0.05%) |
Nov 29, 2006 | 69.82 | 70.63 | 69.82 | 70.53 | 3,037,308 | +1.08(+1.56%) |
Nov 28, 2006 | 69.03 | 69.63 | 68.86 | 69.45 | 1,794,000 | -0.04(-0.05%) |
Nov 27, 2006 | 71.23 | 71.23 | 69.34 | 69.48 | 1,511,714 | -1.67(-2.35%) |
Nov 24, 2006 | 71.00 | 71.56 | 70.80 | 71.15 | 269,973 | -0.33(-0.46%) |
Nov 22, 2006 | 71.52 | 71.59 | 71.07 | 71.48 | 455,215 | +0.21(+0.29%) |
Nov 21, 2006 | 71.23 | 71.37 | 70.79 | 71.28 | 1,567,791 | +0.22(+0.31%) |
Nov 20, 2006 | 71.15 | 71.27 | 70.61 | 71.05 | 1,061,088 | -0.07(-0.10%) |
Nov 17, 2006 | 70.79 | 71.13 | 70.36 | 71.13 | 1,153,541 | +0.06(+0.09%) |
Nov 16, 2006 | 71.72 | 71.80 | 70.84 | 71.06 | 1,501,977 | -0.07(-0.10%) |
Nov 15, 2006 | 70.87 | 71.50 | 70.42 | 71.13 | 1,412,993 | +0.63(+0.90%) |
Nov 14, 2006 | 69.60 | 70.59 | 69.03 | 70.50 | 2,872,213 | +1.25(+1.81%) |
Nov 13, 2006 | 68.81 | 69.62 | 68.81 | 69.25 | 578,337 | +0.06(+0.09%) |
Nov 10, 2006 | 68.61 | 69.19 | 68.32 | 69.19 | 762,461 | +0.65(+0.95%) |
Nov 09, 2006 | 69.79 | 69.79 | 68.11 | 68.53 | 1,077,653 | -0.78(-1.12%) |
Nov 08, 2006 | 68.42 | 69.50 | 68.29 | 69.31 | 1,505,334 | +0.30(+0.44%) |
Nov 07, 2006 | 68.97 | 69.62 | 68.50 | 69.01 | 1,758,966 | +0.46(+0.68%) |
Nov 06, 2006 | 68.01 | 68.81 | 67.73 | 68.54 | 1,210,737 | +0.87(+1.28%) |
Nov 03, 2006 | 67.25 | 67.96 | 67.09 | 67.68 | 807,568 | +0.38(+0.57%) |
Nov 02, 2006 | 66.99 | 67.63 | 66.83 | 67.29 | 1,741,617 | -0.13(-0.19%) |
Nov 01, 2006 | 69.33 | 69.33 | 67.39 | 67.42 | 2,120,273 | -1.42(-2.06%) |
Oct 31, 2006 | 68.98 | 69.70 | 68.56 | 68.84 | 1,056,275 | -0.40(-0.58%) |
Oct 30, 2006 | 68.66 | 69.31 | 68.30 | 69.24 | 1,418,477 | +0.36(+0.52%) |
Oct 27, 2006 | 69.70 | 70.27 | 68.85 | 68.88 | 1,536,675 | -0.92(-1.32%) |
Oct 26, 2006 | 69.44 | 69.91 | 68.69 | 69.80 | 731,680 | +0.70(+1.01%) |
Oct 25, 2006 | 68.57 | 69.13 | 68.27 | 69.11 | 841,035 | +0.71(+1.03%) |
Oct 24, 2006 | 69.03 | 69.03 | 68.11 | 68.40 | 636,876 | -0.13(-0.20%) |
Oct 23, 2006 | 68.86 | 68.98 | 67.90 | 68.53 | 942,555 | +0.27(+0.39%) |
Oct 20, 2006 | 68.96 | 69.11 | 68.16 | 68.27 | 1,191,709 | -0.74(-1.07%) |
Oct 19, 2006 | 68.52 | 69.03 | 68.24 | 69.01 | 853,235 | +0.39(+0.57%) |
Oct 18, 2006 | 69.47 | 69.57 | 68.28 | 68.61 | 1,117,388 | -0.12(-0.17%) |
Oct 17, 2006 | 68.84 | 68.95 | 68.06 | 68.73 | 1,235,809 | -0.42(-0.61%) |
Oct 16, 2006 | 68.61 | 69.33 | 68.51 | 69.15 | 1,044,298 | +0.47(+0.69%) |
Oct 13, 2006 | 68.09 | 68.69 | 67.89 | 68.68 | 1,738,819 | +0.59(+0.87%) |
Oct 12, 2006 | 67.41 | 68.26 | 66.91 | 68.09 | 1,787,732 | +1.53(+2.30%) |
Oct 11, 2006 | 66.49 | 67.03 | 65.88 | 66.56 | 1,096,122 | -0.24(-0.36%) |
Oct 10, 2006 | 66.80 | 67.03 | 66.36 | 66.80 | 585,053 | +0.15(+0.23%) |
Oct 09, 2006 | 66.20 | 66.79 | 65.88 | 66.65 | 1,140,781 | +0.59(+0.89%) |
Oct 06, 2006 | 66.30 | 66.52 | 65.69 | 66.06 | 1,587,490 | -0.38(-0.58%) |
Oct 05, 2006 | 65.53 | 66.60 | 65.47 | 66.44 | 1,801,947 | +0.87(+1.32%) |
Oct 04, 2006 | 63.79 | 65.58 | 63.73 | 65.58 | 1,617,823 | +1.78(+2.79%) |
Oct 03, 2006 | 63.85 | 64.42 | 63.35 | 63.80 | 1,040,157 | -0.29(-0.45%) |
Oct 02, 2006 | 64.76 | 65.13 | 63.90 | 64.09 | 1,092,988 | -0.59(-0.91%) |
Sep 29, 2006 | 64.42 | 65.57 | 64.42 | 64.67 | 1,905,593 | -0.66(-1.01%) |
Sep 28, 2006 | 65.62 | 65.92 | 64.83 | 65.34 | 1,640,657 | +0.01(+0.01%) |
Sep 27, 2006 | 64.82 | 65.55 | 64.77 | 65.33 | 1,537,794 | +0.38(+0.58%) |
Sep 26, 2006 | 64.60 | 65.24 | 64.56 | 64.95 | 1,160,033 | +0.27(+0.41%) |
Sep 25, 2006 | 64.33 | 64.95 | 63.51 | 64.68 | 1,640,657 | +0.67(+1.05%) |
Sep 22, 2006 | 64.60 | 64.60 | 63.53 | 64.01 | 1,198,984 | -0.83(-1.28%) |
Sep 21, 2006 | 65.68 | 65.97 | 64.64 | 64.84 | 1,893,057 | -0.80(-1.21%) |
Sep 20, 2006 | 65.07 | 65.88 | 65.07 | 65.64 | 1,874,589 | +0.96(+1.49%) |
Sep 19, 2006 | 65.12 | 65.18 | 63.67 | 64.67 | 2,463,336 | -0.41(-0.63%) |
Sep 18, 2006 | 65.04 | 65.64 | 64.59 | 65.09 | 2,277,198 | +0.09(+0.14%) |
Sep 15, 2006 | 65.61 | 65.78 | 64.67 | 65.00 | 746,119 | +0.13(+0.21%) |
Sep 14, 2006 | 65.08 | 65.11 | 64.59 | 64.86 | 667,993 | -0.25(-0.38%) |
Sep 13, 2006 | 64.65 | 65.34 | 64.51 | 65.11 | 1,343,597 | +0.48(+0.75%) |
Sep 12, 2006 | 63.36 | 64.74 | 63.07 | 64.63 | 1,667,856 | +1.67(+2.65%) |
Sep 11, 2006 | 62.71 | 63.39 | 62.20 | 62.96 | 1,414,784 | -0.11(-0.17%) |
Sep 08, 2006 | 63.08 | 63.22 | 62.83 | 63.07 | 939,980 | +0.06(+0.10%) |
Sep 07, 2006 | 63.16 | 63.66 | 62.78 | 63.00 | 2,618,582 | -0.61(-0.96%) |
Sep 06, 2006 | 64.70 | 64.70 | 63.52 | 63.61 | 1,032,322 | -1.45(-2.22%) |
Sep 05, 2006 | 64.64 | 65.11 | 64.40 | 65.06 | 912,894 | +0.48(+0.75%) |
Sep 01, 2006 | 64.82 | 64.90 | 64.15 | 64.58 | 504,800 | +0.21(+0.32%) |
Aug 31, 2006 | 64.80 | 64.88 | 64.33 | 64.37 | 1,027,733 | -0.03(-0.04%) |
Aug 30, 2006 | 64.03 | 64.61 | 63.77 | 64.40 | 1,919,360 | +0.49(+0.77%) |
Aug 29, 2006 | 63.37 | 63.91 | 62.68 | 63.91 | 1,129,029 | +0.70(+1.10%) |
Aug 28, 2006 | 62.48 | 63.30 | 62.38 | 63.21 | 760,446 | +0.83(+1.33%) |
Aug 25, 2006 | 62.23 | 62.85 | 62.03 | 62.38 | 1,367,662 | +0.17(+0.27%) |
Aug 24, 2006 | 62.45 | 62.69 | 61.71 | 62.21 | 576,323 | -0.04(-0.07%) |
Aug 23, 2006 | 63.36 | 63.57 | 62.04 | 62.25 | 1,278,454 | -0.85(-1.34%) |
Aug 22, 2006 | 62.85 | 63.37 | 62.77 | 63.10 | 1,431,573 | +0.13(+0.21%) |
Aug 21, 2006 | 63.25 | 63.29 | 62.58 | 62.97 | 1,246,666 | -0.70(-1.09%) |
Aug 18, 2006 | 63.70 | 63.73 | 62.79 | 63.67 | 516,441 | +0.21(+0.32%) |
Aug 17, 2006 | 63.00 | 63.92 | 62.93 | 63.46 | 1,879,178 | +0.32(+0.51%) |
Aug 16, 2006 | 62.93 | 63.24 | 62.19 | 63.14 | 2,306,859 | +1.08(+1.74%) |
Aug 15, 2006 | 61.62 | 62.07 | 61.35 | 62.06 | 1,283,715 | +1.52(+2.51%) |
Aug 14, 2006 | 60.99 | 61.41 | 60.38 | 60.54 | 1,003,220 | +0.29(+0.47%) |
Aug 11, 2006 | 60.74 | 60.75 | 59.95 | 60.25 | 671,239 | -0.67(-1.10%) |
Aug 10, 2006 | 60.17 | 61.23 | 59.80 | 60.92 | 1,485,075 | +0.58(+0.96%) |
Aug 09, 2006 | 61.65 | 62.09 | 60.31 | 60.34 | 4,350,125 | -0.78(-1.27%) |
Aug 08, 2006 | 62.28 | 62.61 | 60.98 | 61.12 | 2,544,037 | -0.89(-1.44%) |
Aug 07, 2006 | 61.51 | 62.17 | 61.33 | 62.01 | 1,937,269 | -0.40(-0.64%) |
Aug 04, 2006 | 64.00 | 64.18 | 61.83 | 62.41 | 2,162,023 | -0.60(-0.95%) |
Aug 03, 2006 | 61.66 | 63.22 | 61.40 | 63.01 | 2,229,740 | +0.57(+0.92%) |
Aug 02, 2006 | 62.09 | 62.63 | 61.87 | 62.44 | 1,626,218 | +0.88(+1.44%) |
Aug 01, 2006 | 61.66 | 62.08 | 61.17 | 61.56 | 1,654,536 | -1.15(-1.84%) |
Jul 31, 2006 | 62.25 | 62.77 | 62.05 | 62.71 | 1,459,555 | +0.12(+0.19%) |
Jul 28, 2006 | 61.51 | 62.59 | 61.38 | 62.59 | 1,399,897 | +1.34(+2.19%) |
Jul 27, 2006 | 62.45 | 62.85 | 61.03 | 61.25 | 1,756,168 | -0.71(-1.14%) |
Jul 26, 2006 | 62.03 | 62.52 | 61.22 | 61.96 | 2,051,660 | -0.25(-0.40%) |
Jul 25, 2006 | 61.78 | 62.81 | 61.54 | 62.21 | 2,420,691 | +0.18(+0.29%) |
Jul 24, 2006 | 60.48 | 62.03 | 60.48 | 62.03 | 2,778,304 | +2.09(+3.49%) |
Jul 21, 2006 | 60.73 | 60.73 | 59.56 | 59.94 | 4,112,052 | -0.99(-1.63%) |
Jul 20, 2006 | 63.29 | 63.45 | 60.91 | 60.93 | 2,880,608 | -1.87(-2.97%) |
Jul 19, 2006 | 61.14 | 63.20 | 60.98 | 62.80 | 2,830,016 | +1.70(+2.78%) |
Jul 18, 2006 | 61.07 | 61.47 | 59.81 | 61.10 | 2,945,079 | +0.17(+0.28%) |
Jul 17, 2006 | 60.93 | 61.61 | 60.48 | 60.93 | 1,845,487 | -0.13(-0.20%) |
Jul 14, 2006 | 61.56 | 61.56 | 60.40 | 61.06 | 1,832,503 | -0.57(-0.93%) |
Jul 13, 2006 | 62.71 | 62.95 | 61.62 | 61.63 | 2,259,177 | -1.65(-2.61%) |
Jul 12, 2006 | 64.33 | 64.51 | 63.08 | 63.28 | 1,859,814 | -1.30(-2.01%) |
Jul 11, 2006 | 63.75 | 64.58 | 63.08 | 64.58 | 2,351,071 | +0.58(+0.91%) |
Jul 10, 2006 | 64.37 | 64.83 | 63.65 | 64.00 | 2,334,170 | -0.34(-0.53%) |
Jul 07, 2006 | 65.80 | 65.80 | 64.07 | 64.34 | 2,810,092 | -1.15(-1.76%) |
Jul 06, 2006 | 65.71 | 66.09 | 65.06 | 65.49 | 1,611,219 | -0.09(-0.14%) |
Jul 05, 2006 | 65.94 | 65.98 | 65.10 | 65.58 | 1,996,703 | -1.10(-1.65%) |
Jul 03, 2006 | 66.11 | 66.68 | 65.93 | 66.68 | 1,556,262 | +1.00(+1.52%) |
Jun 30, 2006 | 65.50 | 65.79 | 64.60 | 65.68 | 5,383,567 | +0.48(+0.74%) |
Jun 29, 2006 | 63.25 | 65.19 | 63.06 | 65.19 | 3,590,238 | +2.41(+3.84%) |
Jun 28, 2006 | 62.34 | 62.78 | 61.69 | 62.78 | 2,903,889 | +0.29(+0.47%) |
Jun 27, 2006 | 63.58 | 63.94 | 62.20 | 62.49 | 2,280,444 | -1.22(-1.92%) |
Jun 26, 2006 | 63.43 | 63.71 | 63.16 | 63.71 | 2,614,552 | +0.69(+1.09%) |
Jun 23, 2006 | 62.23 | 63.23 | 61.92 | 63.02 | 2,541,910 | +0.52(+0.83%) |
Jun 22, 2006 | 62.32 | 62.75 | 61.99 | 62.50 | 3,498,792 | -0.28(-0.44%) |
Jun 21, 2006 | 61.52 | 63.18 | 61.34 | 62.78 | 2,824,643 | +1.24(+2.02%) |
Jun 20, 2006 | 61.78 | 62.33 | 61.32 | 61.54 | 1,444,333 | -0.20(-0.32%) |
Jun 19, 2006 | 63.10 | 63.20 | 61.56 | 61.74 | 2,767,895 | -1.30(-2.07%) |
Jun 16, 2006 | 63.89 | 63.89 | 62.65 | 63.04 | 1,949,805 | -0.86(-1.34%) |
Jun 15, 2006 | 62.43 | 63.97 | 61.65 | 63.90 | 3,314,893 | +2.32(+3.77%) |
Jun 14, 2006 | 60.75 | 61.73 | 60.71 | 61.57 | 3,969,007 | +0.82(+1.35%) |
Jun 13, 2006 | 61.75 | 62.78 | 60.62 | 60.75 | 4,377,772 | -1.24(-2.00%) |
Jun 12, 2006 | 63.88 | 63.88 | 61.90 | 61.99 | 4,244,128 | -1.68(-2.64%) |
Jun 09, 2006 | 64.73 | 65.15 | 63.48 | 63.67 | 1,759,637 | -0.56(-0.88%) |
Jun 08, 2006 | 63.88 | 64.41 | 62.19 | 64.24 | 4,705,388 | -0.10(-0.15%) |
Jun 07, 2006 | 65.22 | 65.95 | 64.33 | 64.34 | 2,073,375 | -0.84(-1.29%) |
Jun 06, 2006 | 65.49 | 65.53 | 64.11 | 65.18 | 3,986,356 | -0.34(-0.52%) |
Jun 05, 2006 | 67.41 | 67.41 | 65.22 | 65.51 | 3,126,292 | -2.11(-3.12%) |
Jun 02, 2006 | 68.41 | 68.41 | 67.07 | 67.62 | 2,279,996 | +0.16(+0.24%) |
Jun 01, 2006 | 66.34 | 67.60 | 66.05 | 67.46 | 1,832,503 | +1.25(+1.89%) |
May 31, 2006 | 65.44 | 66.23 | 65.16 | 66.21 | 1,416,798 | +1.09(+1.67%) |
May 30, 2006 | 66.56 | 66.57 | 65.01 | 65.12 | 2,089,269 | -1.89(-2.83%) |
May 26, 2006 | 66.79 | 67.12 | 66.34 | 67.02 | 2,218,995 | +0.51(+0.77%) |
May 25, 2006 | 65.26 | 66.51 | 65.26 | 66.51 | 4,288,452 | +1.38(+2.11%) |
May 24, 2006 | 64.82 | 65.84 | 63.49 | 65.13 | 3,850,809 | +0.38(+0.58%) |
May 23, 2006 | 66.47 | 66.87 | 64.70 | 64.76 | 4,922,755 | -0.68(-1.04%) |
May 22, 2006 | 64.64 | 66.02 | 64.56 | 65.43 | 3,840,400 | -0.95(-1.43%) |
May 19, 2006 | 66.09 | 66.56 | 65.17 | 66.38 | 3,711,681 | +0.51(+0.77%) |
May 18, 2006 | 67.19 | 67.45 | 65.73 | 65.87 | 1,988,197 | -0.86(-1.29%) |
May 17, 2006 | 67.14 | 67.78 | 66.55 | 66.73 | 3,302,692 | -1.30(-1.92%) |
May 16, 2006 | 68.08 | 68.50 | 67.67 | 68.03 | 654,897 | +0.02(+0.03%) |
May 15, 2006 | 67.75 | 68.51 | 67.27 | 68.02 | 2,134,824 | -0.39(-0.57%) |
May 12, 2006 | 69.24 | 69.45 | 68.28 | 68.41 | 2,691,671 | -1.74(-2.48%) |
May 11, 2006 | 71.67 | 71.75 | 69.96 | 70.15 | 1,801,611 | -1.73(-2.41%) |
May 10, 2006 | 72.10 | 72.18 | 71.46 | 71.88 | 896,888 | -0.50(-0.69%) |
May 09, 2006 | 72.24 | 72.57 | 72.21 | 72.39 | 823,462 | -0.07(-0.10%) |
May 08, 2006 | 72.37 | 72.56 | 72.12 | 72.46 | 332,653 | -0.04(-0.06%) |
May 05, 2006 | 72.39 | 72.86 | 72.20 | 72.50 | 899,574 | +0.46(+0.64%) |
May 04, 2006 | 71.38 | 72.04 | 71.22 | 72.04 | 1,155,668 | +0.89(+1.26%) |
May 03, 2006 | 71.12 | 71.36 | 70.58 | 71.14 | 737,277 | -0.19(-0.26%) |
May 02, 2006 | 70.85 | 71.33 | 70.58 | 71.33 | 410,556 | +0.85(+1.20%) |
May 01, 2006 | 71.47 | 71.76 | 70.40 | 70.48 | 3,369,402 | -0.72(-1.02%) |
Apr 28, 2006 | 70.54 | 71.42 | 70.54 | 71.21 | 1,665,841 | +0.56(+0.80%) |
Apr 27, 2006 | 70.63 | 71.82 | 70.11 | 70.64 | 1,649,499 | -0.60(-0.84%) |
Apr 26, 2006 | 71.43 | 71.97 | 71.05 | 71.24 | 1,427,991 | -0.11(-0.15%) |
Apr 25, 2006 | 71.52 | 71.52 | 70.83 | 71.35 | 785,854 | +0.03(+0.04%) |
Apr 24, 2006 | 71.92 | 71.92 | 71.06 | 71.32 | 1,231,444 | -0.83(-1.15%) |
Apr 21, 2006 | 72.68 | 72.68 | 71.56 | 72.15 | 594,231 | -0.07(-0.10%) |
Apr 20, 2006 | 72.68 | 72.74 | 71.70 | 72.22 | 1,059,856 | -0.40(-0.55%) |
Apr 19, 2006 | 72.05 | 72.66 | 71.58 | 72.63 | 767,945 | +0.72(+1.01%) |
Apr 18, 2006 | 70.49 | 71.90 | 70.30 | 71.90 | 1,710,053 | +1.80(+2.56%) |
Apr 17, 2006 | 70.29 | 70.50 | 69.45 | 70.11 | 852,340 | -0.14(-0.20%) |
Apr 13, 2006 | 69.66 | 70.41 | 69.27 | 70.25 | 1,097,577 | +0.59(+0.85%) |
Apr 12, 2006 | 69.15 | 69.85 | 69.15 | 69.66 | 1,255,844 | +0.59(+0.85%) |
Apr 11, 2006 | 70.54 | 70.58 | 68.95 | 69.07 | 709,742 | -1.20(-1.70%) |
Apr 10, 2006 | 70.61 | 70.77 | 69.93 | 70.27 | 976,581 | -0.15(-0.22%) |
Apr 07, 2006 | 71.83 | 72.05 | 70.33 | 70.42 | 1,261,777 | -1.21(-1.68%) |
Apr 06, 2006 | 71.38 | 71.63 | 70.88 | 71.63 | 1,174,808 | +0.26(+0.36%) |
Apr 05, 2006 | 71.21 | 71.55 | 70.63 | 71.37 | 1,088,063 | +0.33(+0.47%) |
Apr 04, 2006 | 70.67 | 71.23 | 70.34 | 71.04 | 1,135,744 | +0.51(+0.72%) |
Apr 03, 2006 | 71.47 | 71.68 | 70.51 | 70.53 | 1,103,061 | -0.68(-0.95%) |
Mar 31, 2006 | 71.25 | 71.34 | 70.67 | 71.21 | 2,229,292 | +0.20(+0.28%) |
Mar 30, 2006 | 71.21 | 71.52 | 70.61 | 71.01 | 1,528,168 | -0.21(-0.29%) |
Mar 29, 2006 | 70.13 | 71.21 | 70.06 | 71.21 | 1,382,660 | +1.31(+1.88%) |
Mar 28, 2006 | 71.97 | 71.97 | 69.75 | 69.90 | 2,488,520 | -0.32(-0.46%) |
Mar 27, 2006 | 70.33 | 70.33 | 69.87 | 70.22 | 1,431,461 | -0.04(-0.06%) |
Mar 24, 2006 | 69.73 | 70.31 | 69.58 | 70.27 | 1,557,158 | +0.61(+0.87%) |
Mar 23, 2006 | 69.37 | 69.72 | 69.03 | 69.66 | 1,278,790 | +0.33(+0.48%) |
Mar 22, 2006 | 68.26 | 69.57 | 68.23 | 69.33 | 609,006 | +0.88(+1.28%) |
Mar 21, 2006 | 69.28 | 69.91 | 68.44 | 68.45 | 1,807,095 | -0.80(-1.15%) |
Mar 20, 2006 | 69.27 | 69.54 | 68.88 | 69.25 | 1,606,966 | +0.14(+0.21%) |
Mar 17, 2006 | 69.20 | 69.37 | 68.79 | 69.11 | 845,064 | +0.13(+0.19%) |
Mar 16, 2006 | 69.33 | 69.61 | 68.95 | 68.97 | 1,086,943 | -0.09(-0.13%) |
Mar 15, 2006 | 68.39 | 69.10 | 68.25 | 69.06 | 536,700 | +0.58(+0.85%) |
Mar 14, 2006 | 67.45 | 68.48 | 67.29 | 68.48 | 992,811 | +0.70(+1.03%) |
Mar 13, 2006 | 67.86 | 68.34 | 67.51 | 67.78 | 1,001,094 | +0.29(+0.42%) |
Mar 10, 2006 | 66.74 | 67.52 | 66.35 | 67.50 | 865,324 | +0.88(+1.33%) |
Mar 09, 2006 | 67.22 | 67.65 | 66.61 | 66.61 | 1,154,213 | -0.61(-0.90%) |
Mar 08, 2006 | 66.92 | 67.35 | 66.24 | 67.22 | 1,495,261 | +0.21(+0.31%) |
Mar 07, 2006 | 67.81 | 67.81 | 66.85 | 67.02 | 1,379,526 | -1.06(-1.56%) |
Mar 06, 2006 | 68.84 | 68.93 | 67.86 | 68.08 | 785,294 | -0.67(-0.97%) |
Mar 03, 2006 | 68.68 | 69.55 | 68.68 | 68.75 | 1,107,538 | -0.29(-0.43%) |
Mar 02, 2006 | 69.06 | 69.34 | 68.57 | 69.04 | 1,394,972 | -0.24(-0.35%) |
Mar 01, 2006 | 68.21 | 69.28 | 68.08 | 69.28 | 1,286,625 | +1.34(+1.97%) |
Feb 28, 2006 | 68.87 | 68.84 | 67.86 | 67.94 | 1,024,151 | -0.93(-1.35%) |
Feb 27, 2006 | 68.75 | 69.24 | 68.61 | 68.87 | 1,325,912 | +0.28(+0.40%) |
Feb 24, 2006 | 68.08 | 68.63 | 67.79 | 68.60 | 1,369,452 | +0.57(+0.84%) |
Feb 23, 2006 | 68.03 | 68.55 | 67.72 | 68.03 | 1,316,734 | -0.16(-0.24%) |
Feb 22, 2006 | 67.77 | 68.30 | 67.32 | 68.19 | 885,807 | +0.46(+0.69%) |
Feb 21, 2006 | 68.11 | 68.39 | 67.27 | 67.72 | 1,078,996 | -0.19(-0.28%) |
Feb 17, 2006 | 68.17 | 68.39 | 67.75 | 67.91 | 1,007,586 | -0.26(-0.38%) |
Feb 16, 2006 | 67.90 | 68.20 | 67.53 | 68.17 | 781,265 | +0.63(+0.93%) |
Feb 15, 2006 | 66.98 | 67.59 | 66.70 | 67.54 | 1,211,744 | +0.65(+0.98%) |
Feb 14, 2006 | 66.35 | 67.20 | 65.90 | 66.89 | 1,591,744 | +0.69(+1.04%) |
Feb 13, 2006 | 66.60 | 66.67 | 65.94 | 66.20 | 1,554,919 | -0.54(-0.80%) |
Feb 10, 2006 | 66.74 | 67.01 | 65.92 | 66.74 | 1,312,369 | -0.12(-0.17%) |
Feb 09, 2006 | 67.36 | 67.92 | 66.79 | 66.85 | 1,074,519 | -0.44(-0.65%) |
Feb 08, 2006 | 66.96 | 67.36 | 66.43 | 67.29 | 987,214 | +0.50(+0.75%) |
Feb 07, 2006 | 67.86 | 68.10 | 66.69 | 66.79 | 811,933 | -1.17(-1.72%) |
Feb 06, 2006 | 67.59 | 67.96 | 67.15 | 67.96 | 733,247 | +0.55(+0.82%) |
Feb 03, 2006 | 67.50 | 68.08 | 67.12 | 67.41 | 1,280,245 | -0.30(-0.45%) |
Feb 02, 2006 | 68.56 | 68.69 | 67.29 | 67.71 | 1,747,437 | -0.95(-1.38%) |
Feb 01, 2006 | 68.02 | 68.78 | 67.98 | 68.66 | 1,458,660 | +0.70(+1.03%) |
Jan 31, 2006 | 68.12 | 68.55 | 67.75 | 67.96 | 1,037,247 | -0.27(-0.39%) |
Jan 30, 2006 | 68.21 | 68.58 | 68.12 | 68.23 | 604,753 | -0.08(-0.12%) |
Jan 27, 2006 | 67.99 | 68.73 | 67.81 | 68.31 | 1,728,409 | +0.37(+0.54%) |
Jan 26, 2006 | 66.97 | 67.94 | 66.83 | 67.94 | 1,148,169 | +1.22(+1.83%) |
Jan 25, 2006 | 66.82 | 67.04 | 65.74 | 66.72 | 965,052 | +0.14(+0.21%) |
Jan 24, 2006 | 66.02 | 66.83 | 65.93 | 66.58 | 1,979,802 | +0.77(+1.17%) |
Jan 23, 2006 | 65.98 | 66.09 | 65.52 | 65.81 | 980,723 | -0.03(-0.04%) |
Jan 20, 2006 | 66.69 | 66.78 | 65.48 | 65.84 | 1,392,510 | -0.80(-1.19%) |
Jan 19, 2006 | 65.60 | 66.77 | 65.58 | 66.63 | 1,472,651 | +1.21(+1.84%) |
Jan 18, 2006 | 65.00 | 65.58 | 64.91 | 65.43 | 1,874,812 | -0.19(-0.29%) |
Jan 17, 2006 | 65.56 | 65.64 | 65.16 | 65.61 | 1,365,983 | -0.30(-0.46%) |
Jan 13, 2006 | 65.85 | 66.10 | 65.67 | 65.92 | 1,154,884 | -0.13(-0.20%) |
Jan 12, 2006 | 66.14 | 66.38 | 65.69 | 66.05 | 1,657,894 | -0.20(-0.30%) |
Jan 11, 2006 | 66.23 | 66.29 | 65.67 | 66.25 | 1,543,614 | +0.04(+0.05%) |
Jan 10, 2006 | 65.35 | 66.21 | 65.26 | 66.21 | 1,850,076 | +0.49(+0.75%) |
Jan 09, 2006 | 65.26 | 66.02 | 65.14 | 65.72 | 1,199,096 | +0.60(+0.92%) |
Jan 06, 2006 | 64.73 | 65.27 | 64.31 | 65.12 | 2,056,809 | +0.81(+1.26%) |
Jan 05, 2006 | 63.93 | 64.37 | 63.82 | 64.31 | 994,826 | +0.32(+0.50%) |
Jan 04, 2006 | 63.61 | 64.10 | 63.41 | 63.99 | 1,450,713 | +0.46(+0.73%) |
Jan 03, 2006 | 62.83 | 63.61 | 61.68 | 63.52 | 1,884,215 | +1.29(+2.07%) |
Dec 30, 2005 | 62.23 | 62.54 | 62.06 | 62.24 | 1,653,864 | -0.48(-0.77%) |
Dec 29, 2005 | 63.04 | 63.26 | 62.72 | 62.72 | 1,832,391 | -0.22(-0.35%) |
Dec 28, 2005 | 62.85 | 63.19 | 61.91 | 62.94 | 794,472 | +0.18(+0.28%) |
Dec 27, 2005 | 63.88 | 63.96 | 62.63 | 62.76 | 1,682,742 | -0.95(-1.49%) |
Dec 23, 2005 | 63.70 | 63.79 | 63.49 | 63.71 | 1,366,654 | +0.21(+0.32%) |
Dec 22, 2005 | 63.30 | 63.50 | 63.00 | 63.50 | 846,072 | +0.34(+0.54%) |
Dec 21, 2005 | 62.36 | 63.29 | 62.23 | 63.16 | 1,973,534 | +0.94(+1.51%) |
Dec 20, 2005 | 62.19 | 62.68 | 61.77 | 62.23 | 1,595,773 | +0.00(+0.00%) |
Dec 19, 2005 | 63.08 | 63.27 | 62.09 | 62.23 | 2,048,862 | -0.89(-1.42%) |
Dec 16, 2005 | 63.66 | 63.75 | 63.12 | 63.12 | 1,046,985 | -0.31(-0.49%) |
Dec 15, 2005 | 63.97 | 63.97 | 62.99 | 63.43 | 2,046,736 | -0.40(-0.63%) |
Dec 14, 2005 | 64.03 | 64.28 | 63.51 | 63.84 | 1,620,621 | -0.10(-0.15%) |
Dec 13, 2005 | 64.01 | 64.42 | 63.62 | 63.93 | 1,591,184 | -0.05(-0.08%) |
Dec 12, 2005 | 64.09 | 64.19 | 63.55 | 63.99 | 1,193,724 | +0.18(+0.28%) |
Dec 09, 2005 | 63.61 | 63.99 | 63.25 | 63.81 | 673,029 | +0.30(+0.48%) |
Dec 08, 2005 | 63.48 | 64.06 | 62.98 | 63.50 | 733,247 | +0.06(+0.10%) |
Dec 07, 2005 | 63.72 | 63.79 | 63.06 | 63.44 | 809,471 | -0.35(-0.55%) |
Dec 06, 2005 | 64.01 | 64.33 | 63.62 | 63.79 | 818,425 | +0.10(+0.15%) |
Dec 05, 2005 | 63.92 | 63.92 | 63.24 | 63.69 | 902,260 | -0.20(-0.31%) |
Dec 02, 2005 | 63.74 | 63.99 | 63.36 | 63.89 | 1,253,494 | +0.21(+0.32%) |