Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 65.30 | 65.46 | 65.22 | 65.37 | 179,778 | +0.25(+0.38%) |
Nov 29, 2006 | 65.30 | 65.32 | 65.13 | 65.13 | 170,648 | -0.07(-0.10%) |
Nov 28, 2006 | 65.27 | 65.28 | 65.10 | 65.19 | 302,618 | +0.13(+0.19%) |
Nov 27, 2006 | 64.92 | 65.17 | 64.86 | 65.07 | 244,850 | +0.01(+0.01%) |
Nov 24, 2006 | 65.15 | 65.18 | 65.05 | 65.06 | 80,676 | +0.10(+0.16%) |
Nov 22, 2006 | 64.95 | 64.99 | 64.86 | 64.96 | 136,452 | +0.07(+0.11%) |
Nov 21, 2006 | 64.85 | 64.97 | 64.78 | 64.89 | 258,130 | +0.09(+0.14%) |
Nov 20, 2006 | 64.85 | 64.85 | 64.75 | 64.80 | 134,958 | +0.05(+0.07%) |
Nov 17, 2006 | 64.58 | 64.84 | 64.55 | 64.75 | 165,336 | +0.21(+0.33%) |
Nov 16, 2006 | 64.78 | 64.78 | 64.50 | 64.54 | 179,944 | -0.09(-0.14%) |
Nov 15, 2006 | 64.79 | 64.79 | 64.58 | 64.63 | 170,980 | -0.17(-0.26%) |
Nov 14, 2006 | 64.85 | 64.93 | 64.80 | 64.80 | 200,196 | +0.10(+0.16%) |
Nov 13, 2006 | 64.72 | 64.73 | 64.58 | 64.69 | 166,664 | -0.04(-0.07%) |
Nov 10, 2006 | 64.69 | 64.82 | 64.64 | 64.73 | 103,252 | +0.17(+0.27%) |
Nov 09, 2006 | 64.55 | 64.61 | 64.49 | 64.56 | 185,090 | +0.07(+0.10%) |
Nov 08, 2006 | 64.46 | 64.51 | 64.42 | 64.49 | 207,168 | +0.08(+0.12%) |
Nov 07, 2006 | 64.42 | 64.51 | 64.36 | 64.42 | 215,800 | +0.23(+0.36%) |
Nov 06, 2006 | 64.07 | 64.19 | 63.99 | 64.19 | 133,796 | +0.07(+0.11%) |
Nov 03, 2006 | 64.22 | 64.23 | 64.05 | 64.11 | 121,180 | -0.45(-0.70%) |
Nov 02, 2006 | 64.52 | 64.60 | 64.52 | 64.57 | 529,873 | -0.08(-0.12%) |
Nov 01, 2006 | 64.61 | 64.75 | 64.51 | 64.64 | 365,366 | -0.10(-0.15%) |
Oct 31, 2006 | 64.48 | 64.75 | 64.46 | 64.74 | 239,206 | +0.32(+0.50%) |
Oct 30, 2006 | 64.40 | 64.45 | 64.33 | 64.42 | 93,292 | +0.06(+0.09%) |
Oct 27, 2006 | 64.51 | 64.51 | 64.24 | 64.36 | 146,744 | +0.20(+0.32%) |
Oct 26, 2006 | 64.07 | 64.16 | 64.04 | 64.16 | 131,970 | +0.20(+0.32%) |
Oct 25, 2006 | 63.69 | 63.96 | 63.65 | 63.95 | 152,222 | +0.27(+0.43%) |
Oct 24, 2006 | 63.60 | 63.69 | 63.60 | 63.68 | 158,032 | +0.11(+0.17%) |
Oct 23, 2006 | 63.60 | 63.66 | 63.53 | 63.57 | 192,892 | -0.14(-0.23%) |
Oct 20, 2006 | 63.71 | 63.76 | 63.60 | 63.72 | 168,656 | +0.02(+0.04%) |
Oct 19, 2006 | 63.78 | 63.81 | 63.47 | 63.69 | 1,103,902 | -0.20(-0.32%) |
Oct 18, 2006 | 63.88 | 63.90 | 63.55 | 63.90 | 603,577 | +0.13(+0.21%) |
Oct 17, 2006 | 63.81 | 63.93 | 63.72 | 63.76 | 254,146 | +0.12(+0.19%) |
Oct 16, 2006 | 63.48 | 63.69 | 63.48 | 63.64 | 187,580 | +0.16(+0.26%) |
Oct 13, 2006 | 63.61 | 63.66 | 63.47 | 63.48 | 356,900 | -0.24(-0.38%) |
Oct 12, 2006 | 63.75 | 63.78 | 63.61 | 63.72 | 150,894 | +0.06(+0.09%) |
Oct 11, 2006 | 63.86 | 63.87 | 63.55 | 63.66 | 217,128 | -0.05(-0.09%) |
Oct 10, 2006 | 63.89 | 63.89 | 63.72 | 63.72 | 200,860 | -0.28(-0.44%) |
Oct 09, 2006 | 64.04 | 64.09 | 63.92 | 64.00 | 85,656 | +0.05(+0.08%) |
Oct 06, 2006 | 64.20 | 64.20 | 63.89 | 63.95 | 206,670 | -0.36(-0.56%) |
Oct 05, 2006 | 64.43 | 64.46 | 64.24 | 64.31 | 130,974 | -0.21(-0.33%) |
Oct 04, 2006 | 64.33 | 64.53 | 64.29 | 64.52 | 270,082 | +0.31(+0.48%) |
Oct 03, 2006 | 64.27 | 64.27 | 64.04 | 64.22 | 196,212 | +0.04(+0.07%) |
Oct 02, 2006 | 60.24 | 64.28 | 60.24 | 64.17 | 170,482 | -0.18(-0.28%) |
Sep 29, 2006 | 64.43 | 64.53 | 64.31 | 64.36 | 182,766 | -0.03(-0.05%) |
Sep 28, 2006 | 64.39 | 64.45 | 64.27 | 64.39 | 423,798 | +0.01(+0.01%) |
Sep 27, 2006 | 64.52 | 64.63 | 64.31 | 64.38 | 930,432 | -0.02(-0.03%) |
Sep 26, 2006 | 64.63 | 64.63 | 64.39 | 64.40 | 403,546 | -0.11(-0.18%) |
Sep 25, 2006 | 64.60 | 64.64 | 64.51 | 64.51 | 609,055 | +0.03(+0.05%) |
Sep 22, 2006 | 64.48 | 64.55 | 64.42 | 64.48 | 253,150 | +0.04(+0.06%) |
Sep 21, 2006 | 64.05 | 64.45 | 64.05 | 64.45 | 385,784 | +0.39(+0.60%) |
Sep 20, 2006 | 64.12 | 64.15 | 64.03 | 64.06 | 206,836 | +0.10(+0.16%) |
Sep 19, 2006 | 63.81 | 64.04 | 63.81 | 63.96 | 398,234 | +0.25(+0.39%) |
Sep 18, 2006 | 63.63 | 63.72 | 63.49 | 63.71 | 91,466 | +0.01(+0.02%) |
Sep 15, 2006 | 63.81 | 63.90 | 63.69 | 63.70 | 193,058 | -0.04(-0.07%) |
Sep 14, 2006 | 63.86 | 63.89 | 63.73 | 63.74 | 105,908 | -0.16(-0.25%) |
Sep 13, 2006 | 63.75 | 63.98 | 63.75 | 63.90 | 287,014 | +0.17(+0.26%) |
Sep 12, 2006 | 63.54 | 63.79 | 63.54 | 63.73 | 120,350 | +0.10(+0.15%) |
Sep 11, 2006 | 63.72 | 63.73 | 63.57 | 63.64 | 134,792 | -0.02(-0.04%) |
Sep 08, 2006 | 63.73 | 63.78 | 63.62 | 63.66 | 216,132 | +0.07(+0.10%) |
Sep 07, 2006 | 63.55 | 63.66 | 63.46 | 63.60 | 463,473 | +0.07(+0.10%) |
Sep 06, 2006 | 63.50 | 63.57 | 63.43 | 63.53 | 262,612 | -0.04(-0.06%) |
Sep 05, 2006 | 63.72 | 63.72 | 63.52 | 63.57 | 124,334 | -0.16(-0.25%) |
Sep 01, 2006 | 63.72 | 63.82 | 63.17 | 63.72 | 232,234 | -0.36(-0.56%) |
Aug 31, 2006 | 63.89 | 64.08 | 63.73 | 64.08 | 208,496 | +0.22(+0.34%) |
Aug 30, 2006 | 63.83 | 63.95 | 63.83 | 63.87 | 132,966 | +0.04(+0.07%) |
Aug 29, 2006 | 63.69 | 63.83 | 63.58 | 63.83 | 182,434 | +0.04(+0.07%) |
Aug 28, 2006 | 63.80 | 63.84 | 63.71 | 63.78 | 168,158 | +0.02(+0.03%) |
Aug 25, 2006 | 63.71 | 63.84 | 63.68 | 63.76 | 175,628 | +0.09(+0.14%) |
Aug 24, 2006 | 63.64 | 63.78 | 63.64 | 63.67 | 90,968 | +0.00(+0.00%) |
Aug 23, 2006 | 63.70 | 63.72 | 63.61 | 63.67 | 178,284 | -0.02(-0.04%) |
Aug 22, 2006 | 63.70 | 63.76 | 63.60 | 63.70 | 322,206 | +0.04(+0.07%) |
Aug 21, 2006 | 63.55 | 63.66 | 63.52 | 63.66 | 128,318 | +0.09(+0.14%) |
Aug 18, 2006 | 63.44 | 63.64 | 63.44 | 63.57 | 192,062 | +0.13(+0.20%) |
Aug 17, 2006 | 63.52 | 63.55 | 63.39 | 63.44 | 140,934 | -0.03(-0.05%) |
Aug 16, 2006 | 63.28 | 63.51 | 63.28 | 63.47 | 115,702 | +0.27(+0.42%) |
Aug 15, 2006 | 63.02 | 63.24 | 62.99 | 63.20 | 164,672 | +0.33(+0.52%) |
Aug 14, 2006 | 62.90 | 62.92 | 62.78 | 62.88 | 79,680 | -0.08(-0.12%) |
Aug 11, 2006 | 62.98 | 63.00 | 62.89 | 62.96 | 89,972 | -0.13(-0.20%) |
Aug 10, 2006 | 63.12 | 63.12 | 62.98 | 63.08 | 101,758 | -0.01(-0.01%) |
Aug 09, 2006 | 62.89 | 63.11 | 62.89 | 63.09 | 96,778 | -0.03(-0.05%) |
Aug 08, 2006 | 63.16 | 63.24 | 63.00 | 63.12 | 102,920 | +0.04(+0.06%) |
Aug 07, 2006 | 63.04 | 63.13 | 63.04 | 63.08 | 127,654 | -0.05(-0.09%) |
Aug 04, 2006 | 63.16 | 63.22 | 63.07 | 63.14 | 95,118 | +0.25(+0.39%) |
Aug 03, 2006 | 62.65 | 62.98 | 62.65 | 62.89 | 183,762 | +0.01(+0.01%) |
Aug 02, 2006 | 62.72 | 62.95 | 62.71 | 62.89 | 100,098 | +0.11(+0.17%) |
Aug 01, 2006 | 62.80 | 62.80 | 62.62 | 62.78 | 126,160 | -0.19(-0.30%) |
Jul 31, 2006 | 62.98 | 63.00 | 62.88 | 62.96 | 180,276 | +0.01(+0.02%) |
Jul 28, 2006 | 62.81 | 62.99 | 62.65 | 62.95 | 324,032 | +0.24(+0.38%) |
Jul 27, 2006 | 62.83 | 62.84 | 62.71 | 62.71 | 124,334 | -0.10(-0.15%) |
Jul 26, 2006 | 62.60 | 62.82 | 62.59 | 62.81 | 114,872 | +0.13(+0.21%) |
Jul 25, 2006 | 62.64 | 62.73 | 62.61 | 62.67 | 99,766 | -0.05(-0.08%) |
Jul 24, 2006 | 62.69 | 62.74 | 62.67 | 62.72 | 179,778 | +0.02(+0.03%) |
Jul 21, 2006 | 62.76 | 62.83 | 62.66 | 62.70 | 138,942 | -0.05(-0.08%) |
Jul 20, 2006 | 62.37 | 62.76 | 62.37 | 62.75 | 162,514 | +0.27(+0.43%) |
Jul 19, 2006 | 62.14 | 62.59 | 62.08 | 62.48 | 146,246 | +0.28(+0.46%) |
Jul 18, 2006 | 62.37 | 62.37 | 62.14 | 62.20 | 346,442 | -0.33(-0.52%) |
Jul 17, 2006 | 62.44 | 62.54 | 62.36 | 62.52 | 172,972 | +0.07(+0.11%) |
Jul 14, 2006 | 62.48 | 62.58 | 62.38 | 62.46 | 203,018 | +0.05(+0.09%) |
Jul 13, 2006 | 62.35 | 62.53 | 62.35 | 62.40 | 153,052 | -0.01(-0.01%) |
Jul 12, 2006 | 62.22 | 62.45 | 62.11 | 62.41 | 157,534 | +0.10(+0.16%) |
Jul 11, 2006 | 62.31 | 62.40 | 62.23 | 62.31 | 179,944 | +0.10(+0.15%) |
Jul 10, 2006 | 62.13 | 62.24 | 62.08 | 62.21 | 98,438 | +0.08(+0.13%) |
Jul 07, 2006 | 62.04 | 62.20 | 61.98 | 62.13 | 129,314 | +0.23(+0.38%) |
Jul 06, 2006 | 61.70 | 61.93 | 61.65 | 61.90 | 143,590 | +0.31(+0.50%) |
Jul 05, 2006 | 61.84 | 61.88 | 61.57 | 61.59 | 1,559,241 | -0.39(-0.63%) |
Jul 03, 2006 | 60.24 | 62.19 | 60.24 | 61.98 | 408,028 | -0.35(-0.56%) |
Jun 30, 2006 | 61.99 | 62.33 | 61.90 | 62.33 | 97,110 | +0.34(+0.55%) |
Jun 29, 2006 | 61.84 | 61.99 | 61.73 | 61.99 | 107,070 | +0.33(+0.53%) |
Jun 28, 2006 | 61.70 | 61.90 | 61.66 | 61.66 | 151,724 | -0.14(-0.22%) |
Jun 27, 2006 | 61.88 | 61.99 | 61.68 | 61.80 | 797,299 | -0.10(-0.16%) |
Jun 26, 2006 | 61.95 | 61.95 | 61.78 | 61.90 | 89,640 | +0.00(+0.00%) |
Jun 23, 2006 | 62.03 | 62.05 | 61.85 | 61.90 | 104,082 | -0.10(-0.17%) |
Jun 22, 2006 | 62.16 | 62.17 | 61.96 | 62.00 | 143,590 | -0.14(-0.23%) |
Jun 21, 2006 | 62.23 | 62.27 | 62.13 | 62.14 | 79,680 | -0.08(-0.13%) |
Jun 20, 2006 | 62.20 | 62.26 | 62.14 | 62.22 | 88,810 | -0.05(-0.08%) |
Jun 19, 2006 | 62.29 | 62.33 | 62.19 | 62.27 | 126,492 | -0.08(-0.13%) |
Jun 16, 2006 | 62.52 | 62.55 | 62.23 | 62.35 | 163,510 | -0.08(-0.14%) |
Jun 15, 2006 | 62.42 | 62.58 | 62.35 | 62.43 | 131,804 | -0.13(-0.20%) |
Jun 14, 2006 | 62.66 | 62.75 | 62.50 | 62.56 | 110,556 | -0.27(-0.43%) |
Jun 13, 2006 | 62.84 | 62.90 | 62.72 | 62.83 | 178,948 | +0.07(+0.11%) |
Jun 12, 2006 | 62.87 | 62.90 | 62.74 | 62.76 | 125,994 | -0.17(-0.27%) |
Jun 09, 2006 | 62.83 | 62.95 | 62.81 | 62.93 | 112,050 | +0.07(+0.11%) |
Jun 08, 2006 | 62.83 | 62.99 | 62.68 | 62.87 | 127,156 | +0.20(+0.33%) |
Jun 07, 2006 | 62.73 | 62.81 | 62.60 | 62.66 | 136,452 | -0.17(-0.27%) |
Jun 06, 2006 | 62.80 | 62.86 | 62.69 | 62.83 | 192,726 | +0.14(+0.22%) |
Jun 05, 2006 | 62.80 | 62.89 | 62.69 | 62.69 | 131,306 | -0.19(-0.31%) |
Jun 02, 2006 | 62.71 | 62.92 | 62.68 | 62.89 | 104,912 | +0.39(+0.63%) |
Jun 01, 2006 | 62.42 | 62.55 | 62.33 | 62.49 | 169,984 | -0.15(-0.24%) |
May 31, 2006 | 62.88 | 62.89 | 62.56 | 62.64 | 216,630 | -0.12(-0.19%) |
May 30, 2006 | 62.89 | 62.90 | 62.73 | 62.76 | 246,842 | -0.14(-0.22%) |
May 26, 2006 | 62.92 | 63.00 | 62.85 | 62.90 | 135,788 | +0.01(+0.01%) |
May 25, 2006 | 63.01 | 63.02 | 62.84 | 62.90 | 140,602 | -0.08(-0.13%) |
May 24, 2006 | 63.01 | 63.11 | 62.78 | 62.98 | 200,196 | +0.07(+0.11%) |
May 23, 2006 | 62.77 | 62.95 | 62.77 | 62.92 | 98,272 | -0.04(-0.07%) |
May 22, 2006 | 63.01 | 63.23 | 62.88 | 62.96 | 118,358 | +0.04(+0.06%) |
May 19, 2006 | 62.86 | 63.03 | 62.82 | 62.92 | 113,710 | -0.03(-0.05%) |
May 18, 2006 | 62.59 | 62.95 | 62.59 | 62.95 | 114,374 | +0.40(+0.64%) |
May 17, 2006 | 62.55 | 62.58 | 62.23 | 62.55 | 212,314 | -0.20(-0.32%) |
May 16, 2006 | 62.52 | 62.76 | 62.52 | 62.75 | 175,296 | +0.23(+0.37%) |
May 15, 2006 | 62.36 | 62.59 | 62.36 | 62.52 | 113,710 | +0.05(+0.09%) |
May 12, 2006 | 62.53 | 62.57 | 62.35 | 62.47 | 184,592 | -0.16(-0.25%) |
May 11, 2006 | 62.65 | 62.67 | 62.53 | 62.63 | 134,294 | -0.11(-0.17%) |
May 10, 2006 | 62.66 | 62.89 | 62.65 | 62.73 | 127,156 | +0.04(+0.07%) |
May 09, 2006 | 62.59 | 62.73 | 62.59 | 62.69 | 179,778 | +0.02(+0.04%) |
May 08, 2006 | 62.69 | 62.74 | 62.57 | 62.67 | 144,586 | +0.08(+0.13%) |
May 05, 2006 | 62.65 | 62.71 | 62.57 | 62.59 | 120,682 | +0.07(+0.12%) |
May 04, 2006 | 62.59 | 62.59 | 62.38 | 62.52 | 144,254 | -0.02(-0.04%) |
May 03, 2006 | 62.45 | 62.63 | 62.39 | 62.54 | 142,594 | +0.00(+0.00%) |
May 02, 2006 | 62.43 | 62.65 | 62.43 | 62.54 | 127,156 | +0.10(+0.15%) |
May 01, 2006 | 62.66 | 62.73 | 62.42 | 62.45 | 120,848 | -0.60(-0.95%) |
Apr 28, 2006 | 62.99 | 63.07 | 62.92 | 63.04 | 148,902 | +0.14(+0.23%) |
Apr 27, 2006 | 62.77 | 63.10 | 62.70 | 62.90 | 123,338 | +0.11(+0.18%) |
Apr 26, 2006 | 62.81 | 62.86 | 62.69 | 62.78 | 287,346 | -0.07(-0.12%) |
Apr 25, 2006 | 63.17 | 63.17 | 62.81 | 62.86 | 154,546 | -0.30(-0.48%) |
Apr 24, 2006 | 63.07 | 63.24 | 62.99 | 63.16 | 136,452 | +0.13(+0.20%) |
Apr 21, 2006 | 63.03 | 63.07 | 62.87 | 63.03 | 139,772 | +0.12(+0.19%) |
Apr 20, 2006 | 62.97 | 62.99 | 62.83 | 62.91 | 105,244 | -0.03(-0.05%) |
Apr 19, 2006 | 62.86 | 62.95 | 62.81 | 62.94 | 144,752 | -0.04(-0.07%) |
Apr 18, 2006 | 62.83 | 63.01 | 62.77 | 62.98 | 127,322 | +0.25(+0.40%) |
Apr 17, 2006 | 62.62 | 62.86 | 62.30 | 62.73 | 183,098 | -0.01(-0.02%) |
Apr 13, 2006 | 62.86 | 62.83 | 62.53 | 62.74 | 166,830 | -0.12(-0.19%) |
Apr 12, 2006 | 63.07 | 63.23 | 62.77 | 62.86 | 230,242 | -0.20(-0.32%) |
Apr 11, 2006 | 62.95 | 63.16 | 62.90 | 63.06 | 168,490 | +0.18(+0.29%) |
Apr 10, 2006 | 63.05 | 63.10 | 62.80 | 62.88 | 496,341 | -0.14(-0.22%) |
Apr 07, 2006 | 63.14 | 63.17 | 62.87 | 63.02 | 132,966 | -0.25(-0.39%) |
Apr 06, 2006 | 63.37 | 63.37 | 63.16 | 63.26 | 136,784 | -0.23(-0.36%) |
Apr 05, 2006 | 63.51 | 63.55 | 63.31 | 63.49 | 133,132 | +0.21(+0.33%) |
Apr 04, 2006 | 63.33 | 63.43 | 63.14 | 63.28 | 137,780 | +0.00(+0.00%) |
Apr 03, 2006 | 63.13 | 63.34 | 62.98 | 63.28 | 176,956 | -0.15(-0.24%) |
Mar 31, 2006 | 63.66 | 63.66 | 63.42 | 63.43 | 169,652 | -0.14(-0.23%) |
Mar 30, 2006 | 63.67 | 63.70 | 63.38 | 63.58 | 155,542 | -0.19(-0.30%) |
Mar 29, 2006 | 63.83 | 63.84 | 63.64 | 63.77 | 139,108 | -0.06(-0.09%) |
Mar 28, 2006 | 63.87 | 64.07 | 63.78 | 63.83 | 102,588 | -0.30(-0.47%) |
Mar 27, 2006 | 63.99 | 64.31 | 63.99 | 64.13 | 154,048 | +0.00(+0.00%) |
Mar 24, 2006 | 64.10 | 64.31 | 63.76 | 64.13 | 142,428 | +0.16(+0.24%) |
Mar 23, 2006 | 64.09 | 64.13 | 63.70 | 63.98 | 131,804 | -0.04(-0.06%) |
Mar 22, 2006 | 64.04 | 64.26 | 63.83 | 64.01 | 124,666 | -0.01(-0.02%) |
Mar 21, 2006 | 64.01 | 64.31 | 63.98 | 64.02 | 132,800 | -0.24(-0.37%) |
Mar 20, 2006 | 64.30 | 64.32 | 63.93 | 64.26 | 105,410 | +0.07(+0.11%) |
Mar 17, 2006 | 64.25 | 64.28 | 64.16 | 64.19 | 93,292 | -0.06(-0.09%) |
Mar 16, 2006 | 63.93 | 64.34 | 63.93 | 64.25 | 167,660 | +0.35(+0.55%) |
Mar 15, 2006 | 63.97 | 63.99 | 63.80 | 63.90 | 195,382 | -0.10(-0.15%) |
Mar 14, 2006 | 63.85 | 64.05 | 63.69 | 64.00 | 102,256 | +0.41(+0.64%) |
Mar 13, 2006 | 63.55 | 63.71 | 63.28 | 63.59 | 114,872 | -0.08(-0.13%) |
Mar 10, 2006 | 63.54 | 63.67 | 63.35 | 63.67 | 167,494 | +0.16(+0.26%) |
Mar 09, 2006 | 63.46 | 63.80 | 63.46 | 63.51 | 139,938 | -0.01(-0.02%) |
Mar 08, 2006 | 63.59 | 63.64 | 63.37 | 63.52 | 124,998 | +0.03(+0.05%) |
Mar 07, 2006 | 63.67 | 63.76 | 63.39 | 63.49 | 200,030 | -0.03(-0.05%) |
Mar 06, 2006 | 63.88 | 63.89 | 63.52 | 63.52 | 252,154 | -0.33(-0.52%) |
Mar 03, 2006 | 64.10 | 64.11 | 63.66 | 63.86 | 219,618 | -0.12(-0.19%) |
Mar 02, 2006 | 64.16 | 64.31 | 63.90 | 63.98 | 226,922 | -0.29(-0.46%) |
Mar 01, 2006 | 64.46 | 64.64 | 64.11 | 64.27 | 365,864 | -0.51(-0.79%) |
Feb 28, 2006 | 64.72 | 64.93 | 64.70 | 64.78 | 119,354 | +0.07(+0.10%) |
Feb 27, 2006 | 64.88 | 64.88 | 64.64 | 64.72 | 119,354 | -0.03(-0.05%) |
Feb 24, 2006 | 64.87 | 64.87 | 64.69 | 64.75 | 124,998 | -0.03(-0.05%) |
Feb 23, 2006 | 64.84 | 64.85 | 64.61 | 64.78 | 105,410 | -0.14(-0.22%) |
Feb 22, 2006 | 64.81 | 64.92 | 64.72 | 64.92 | 123,172 | +0.24(+0.37%) |
Feb 21, 2006 | 64.76 | 64.77 | 64.61 | 64.68 | 153,218 | -0.03(-0.05%) |
Feb 17, 2006 | 64.69 | 64.85 | 64.64 | 64.71 | 167,992 | +0.21(+0.33%) |
Feb 16, 2006 | 64.40 | 64.57 | 64.38 | 64.50 | 165,170 | +0.09(+0.14%) |
Feb 15, 2006 | 64.44 | 64.63 | 64.34 | 64.41 | 233,230 | +0.04(+0.07%) |
Feb 14, 2006 | 64.36 | 64.48 | 64.26 | 64.37 | 92,296 | -0.07(-0.10%) |
Feb 13, 2006 | 64.45 | 64.50 | 64.31 | 64.43 | 118,856 | +0.10(+0.15%) |
Feb 10, 2006 | 64.52 | 64.61 | 64.29 | 64.34 | 141,432 | -0.12(-0.19%) |
Feb 09, 2006 | 64.36 | 64.52 | 64.32 | 64.46 | 151,558 | +0.10(+0.16%) |
Feb 08, 2006 | 64.40 | 64.49 | 64.31 | 64.36 | 126,658 | +0.00(+0.00%) |
Feb 07, 2006 | 64.40 | 64.72 | 64.34 | 64.36 | 150,064 | -0.16(-0.25%) |
Feb 06, 2006 | 64.38 | 64.55 | 64.37 | 64.52 | 180,442 | +0.11(+0.17%) |
Feb 03, 2006 | 64.28 | 64.54 | 64.22 | 64.41 | 154,214 | +0.10(+0.16%) |
Feb 02, 2006 | 64.33 | 64.54 | 64.30 | 64.31 | 139,108 | -0.05(-0.08%) |
Feb 01, 2006 | 64.49 | 64.54 | 64.27 | 64.36 | 164,008 | -0.23(-0.35%) |
Jan 31, 2006 | 64.76 | 64.93 | 64.46 | 64.59 | 2,179,584 | -0.14(-0.22%) |
Jan 30, 2006 | 64.92 | 64.96 | 64.73 | 64.73 | 187,580 | -0.24(-0.37%) |
Jan 27, 2006 | 64.99 | 65.00 | 64.84 | 64.98 | 177,620 | +0.10(+0.15%) |
Jan 26, 2006 | 64.99 | 65.00 | 64.73 | 64.88 | 125,828 | -0.10(-0.15%) |
Jan 25, 2006 | 65.31 | 65.31 | 64.87 | 64.98 | 166,830 | -0.36(-0.55%) |
Jan 24, 2006 | 65.42 | 65.42 | 65.30 | 65.34 | 154,214 | -0.14(-0.22%) |
Jan 23, 2006 | 65.25 | 65.48 | 65.18 | 65.48 | 962,802 | +0.15(+0.23%) |
Jan 20, 2006 | 65.36 | 65.44 | 65.21 | 65.33 | 184,260 | +0.05(+0.08%) |
Jan 19, 2006 | 65.19 | 65.41 | 65.14 | 65.28 | 161,684 | -0.01(-0.02%) |
Jan 18, 2006 | 65.37 | 65.45 | 65.27 | 65.29 | 134,128 | -0.02(-0.03%) |
Jan 17, 2006 | 65.24 | 65.40 | 65.15 | 65.31 | 229,412 | +0.00(+0.00%) |
Jan 13, 2006 | 65.04 | 65.33 | 65.04 | 65.31 | 127,820 | +0.19(+0.30%) |
Jan 12, 2006 | 65.03 | 65.15 | 64.89 | 65.11 | 211,816 | +0.20(+0.32%) |
Jan 11, 2006 | 64.88 | 65.10 | 64.88 | 64.91 | 250,328 | -0.11(-0.17%) |
Jan 10, 2006 | 65.07 | 65.15 | 64.94 | 65.02 | 156,040 | -0.17(-0.27%) |
Jan 09, 2006 | 65.08 | 65.20 | 65.04 | 65.19 | 100,264 | +0.01(+0.02%) |
Jan 06, 2006 | 65.27 | 65.28 | 65.03 | 65.18 | 185,920 | -0.10(-0.16%) |
Jan 05, 2006 | 65.22 | 65.33 | 65.22 | 65.28 | 105,410 | +0.05(+0.08%) |
Jan 04, 2006 | 65.22 | 65.32 | 65.04 | 65.23 | 110,390 | +0.00(+0.00%) |
Jan 03, 2006 | 64.87 | 65.24 | 64.70 | 65.23 | 1,122,826 | +0.36(+0.55%) |
Dec 30, 2005 | 64.98 | 65.15 | 64.83 | 64.87 | 161,850 | -0.08(-0.12%) |
Dec 29, 2005 | 65.00 | 65.08 | 64.79 | 64.95 | 204,346 | -0.17(-0.27%) |
Dec 28, 2005 | 65.06 | 65.16 | 64.89 | 65.13 | 154,380 | -0.21(-0.32%) |
Dec 27, 2005 | 65.11 | 65.39 | 64.99 | 65.34 | 261,450 | +0.30(+0.45%) |
Dec 23, 2005 | 64.76 | 65.18 | 64.61 | 65.04 | 205,674 | +0.25(+0.39%) |
Dec 22, 2005 | 64.65 | 64.87 | 64.65 | 64.79 | 146,910 | +0.01(+0.01%) |
Dec 21, 2005 | 64.61 | 64.78 | 64.55 | 64.78 | 132,634 | +0.02(+0.04%) |
Dec 20, 2005 | 64.58 | 64.87 | 64.55 | 64.76 | 237,712 | +0.05(+0.08%) |
Dec 19, 2005 | 64.85 | 64.91 | 64.62 | 64.70 | 147,076 | -0.11(-0.17%) |
Dec 16, 2005 | 64.64 | 64.91 | 64.64 | 64.81 | 592,123 | +0.27(+0.42%) |
Dec 15, 2005 | 64.70 | 64.70 | 64.40 | 64.54 | 222,440 | -0.05(-0.08%) |
Dec 14, 2005 | 64.46 | 64.70 | 64.40 | 64.60 | 104,248 | +0.33(+0.52%) |
Dec 13, 2005 | 64.22 | 64.39 | 64.17 | 64.26 | 172,972 | +0.05(+0.08%) |
Dec 12, 2005 | 64.31 | 64.43 | 64.19 | 64.21 | 118,192 | -0.14(-0.22%) |
Dec 09, 2005 | 64.37 | 64.46 | 64.28 | 64.35 | 104,082 | -0.11(-0.18%) |
Dec 08, 2005 | 64.28 | 64.53 | 64.28 | 64.46 | 404,874 | +0.13(+0.21%) |
Dec 07, 2005 | 64.25 | 64.48 | 64.23 | 64.33 | 154,878 | -0.08(-0.12%) |
Dec 06, 2005 | 64.46 | 64.60 | 64.31 | 64.41 | 551,951 | +0.13(+0.21%) |
Dec 05, 2005 | 64.40 | 64.49 | 64.22 | 64.28 | 96,944 | -0.17(-0.26%) |
Dec 02, 2005 | 64.32 | 64.52 | 64.32 | 64.45 | 164,506 | +0.02(+0.03%) |