Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 70.90 | 71.23 | 70.31 | 70.31 | 2,636,434 | -0.79(-1.11%) |
Dec 28, 2006 | 71.38 | 71.47 | 70.90 | 71.09 | 1,153,803 | -0.27(-0.38%) |
Dec 27, 2006 | 70.81 | 71.37 | 70.72 | 71.36 | 1,087,076 | +0.85(+1.21%) |
Dec 26, 2006 | 69.65 | 70.53 | 69.65 | 70.51 | 777,696 | +0.81(+1.17%) |
Dec 22, 2006 | 69.97 | 70.22 | 69.62 | 69.70 | 1,209,912 | -0.45(-0.64%) |
Dec 21, 2006 | 70.76 | 70.83 | 69.83 | 70.14 | 1,613,625 | -0.38(-0.53%) |
Dec 20, 2006 | 70.05 | 70.74 | 70.05 | 70.52 | 4,288,509 | +0.29(+0.41%) |
Dec 19, 2006 | 69.66 | 70.73 | 69.44 | 70.23 | 2,778,159 | -0.06(-0.09%) |
Dec 18, 2006 | 71.58 | 71.58 | 70.01 | 70.30 | 2,590,944 | -0.87(-1.22%) |
Dec 15, 2006 | 71.84 | 71.84 | 71.02 | 71.16 | 2,661,135 | +0.14(+0.20%) |
Dec 14, 2006 | 71.01 | 71.90 | 70.99 | 71.02 | 1,923,117 | +0.01(+0.01%) |
Dec 13, 2006 | 71.08 | 71.41 | 70.60 | 71.01 | 2,858,298 | +0.29(+0.40%) |
Dec 12, 2006 | 71.80 | 71.80 | 70.50 | 70.73 | 1,559,417 | -0.81(-1.13%) |
Dec 11, 2006 | 71.66 | 71.82 | 71.18 | 71.53 | 1,736,684 | +0.20(+0.28%) |
Dec 08, 2006 | 71.07 | 71.94 | 70.85 | 71.33 | 1,815,259 | -0.02(-0.03%) |
Dec 07, 2006 | 71.72 | 72.06 | 71.32 | 71.35 | 2,498,063 | -0.31(-0.44%) |
Dec 06, 2006 | 71.80 | 71.98 | 71.35 | 71.66 | 3,556,303 | -0.21(-0.30%) |
Dec 05, 2006 | 72.26 | 72.26 | 71.57 | 71.88 | 2,426,753 | +0.27(+0.37%) |
Dec 04, 2006 | 70.59 | 71.83 | 70.50 | 71.61 | 1,600,213 | +1.26(+1.79%) |
Dec 01, 2006 | 69.90 | 70.89 | 69.61 | 70.35 | 2,812,584 | -0.24(-0.34%) |
Nov 30, 2006 | 70.57 | 71.14 | 70.23 | 70.59 | 1,746,408 | -0.04(-0.05%) |
Nov 29, 2006 | 69.92 | 70.73 | 69.92 | 70.63 | 3,032,995 | +1.08(+1.56%) |
Nov 28, 2006 | 69.13 | 69.73 | 68.96 | 69.54 | 1,791,452 | -0.04(-0.05%) |
Nov 27, 2006 | 71.33 | 71.33 | 69.44 | 69.58 | 1,509,567 | -1.67(-2.35%) |
Nov 24, 2006 | 71.10 | 71.66 | 70.90 | 71.25 | 269,589 | -0.33(-0.46%) |
Nov 22, 2006 | 71.62 | 71.69 | 71.17 | 71.58 | 454,569 | +0.21(+0.29%) |
Nov 21, 2006 | 71.33 | 71.47 | 70.89 | 71.38 | 1,565,564 | +0.22(+0.31%) |
Nov 20, 2006 | 71.25 | 71.37 | 70.71 | 71.15 | 1,059,581 | -0.07(-0.10%) |
Nov 17, 2006 | 70.90 | 71.23 | 70.46 | 71.23 | 1,151,903 | +0.06(+0.09%) |
Nov 16, 2006 | 71.83 | 71.91 | 70.94 | 71.16 | 1,499,843 | -0.07(-0.10%) |
Nov 15, 2006 | 70.97 | 71.60 | 70.52 | 71.24 | 1,410,986 | +0.64(+0.90%) |
Nov 14, 2006 | 69.70 | 70.69 | 69.13 | 70.60 | 2,868,134 | +1.25(+1.81%) |
Nov 13, 2006 | 68.91 | 69.71 | 68.91 | 69.35 | 577,516 | +0.06(+0.09%) |
Nov 10, 2006 | 68.71 | 69.28 | 68.42 | 69.28 | 761,378 | +0.65(+0.95%) |
Nov 09, 2006 | 69.89 | 69.89 | 68.21 | 68.63 | 1,076,123 | -0.78(-1.12%) |
Nov 08, 2006 | 68.52 | 69.60 | 68.39 | 69.41 | 1,503,196 | +0.30(+0.44%) |
Nov 07, 2006 | 69.07 | 69.72 | 68.60 | 69.11 | 1,756,468 | +0.47(+0.68%) |
Nov 06, 2006 | 68.10 | 68.91 | 67.83 | 68.64 | 1,209,017 | +0.87(+1.28%) |
Nov 03, 2006 | 67.34 | 68.06 | 67.18 | 67.77 | 806,421 | +0.38(+0.57%) |
Nov 02, 2006 | 67.08 | 67.73 | 66.92 | 67.39 | 1,739,143 | -0.13(-0.19%) |
Nov 01, 2006 | 69.43 | 69.43 | 67.49 | 67.51 | 2,117,262 | -1.42(-2.06%) |
Oct 31, 2006 | 69.08 | 69.80 | 68.66 | 68.94 | 1,054,775 | -0.40(-0.58%) |
Oct 30, 2006 | 68.76 | 69.41 | 68.40 | 69.34 | 1,416,463 | +0.36(+0.52%) |
Oct 27, 2006 | 69.80 | 70.37 | 68.95 | 68.98 | 1,534,492 | -0.92(-1.32%) |
Oct 26, 2006 | 69.54 | 70.01 | 68.78 | 69.90 | 730,641 | +0.70(+1.01%) |
Oct 25, 2006 | 68.67 | 69.23 | 68.36 | 69.20 | 839,840 | +0.71(+1.03%) |
Oct 24, 2006 | 69.13 | 69.13 | 68.20 | 68.50 | 635,972 | -0.13(-0.20%) |
Oct 23, 2006 | 68.95 | 69.08 | 68.00 | 68.63 | 941,216 | +0.27(+0.39%) |
Oct 20, 2006 | 69.06 | 69.20 | 68.26 | 68.36 | 1,190,016 | -0.74(-1.07%) |
Oct 19, 2006 | 68.61 | 69.13 | 68.34 | 69.11 | 852,023 | +0.39(+0.57%) |
Oct 18, 2006 | 69.57 | 69.67 | 68.38 | 68.71 | 1,115,801 | -0.12(-0.17%) |
Oct 17, 2006 | 68.94 | 69.04 | 68.16 | 68.83 | 1,234,054 | -0.42(-0.61%) |
Oct 16, 2006 | 68.71 | 69.43 | 68.61 | 69.25 | 1,042,815 | +0.47(+0.69%) |
Oct 13, 2006 | 68.18 | 68.78 | 67.99 | 68.78 | 1,736,349 | +0.59(+0.87%) |
Oct 12, 2006 | 67.50 | 68.35 | 67.00 | 68.18 | 1,785,193 | +1.53(+2.30%) |
Oct 11, 2006 | 66.58 | 67.13 | 65.97 | 66.65 | 1,094,565 | -0.24(-0.36%) |
Oct 10, 2006 | 66.90 | 67.13 | 66.46 | 66.90 | 584,222 | +0.15(+0.23%) |
Oct 09, 2006 | 66.30 | 66.89 | 65.97 | 66.74 | 1,139,161 | +0.59(+0.89%) |
Oct 06, 2006 | 66.40 | 66.62 | 65.79 | 66.15 | 1,585,236 | -0.38(-0.58%) |
Oct 05, 2006 | 65.63 | 66.70 | 65.56 | 66.54 | 1,799,387 | +0.87(+1.32%) |
Oct 04, 2006 | 63.88 | 65.67 | 63.82 | 65.67 | 1,615,525 | +1.78(+2.79%) |
Oct 03, 2006 | 63.94 | 64.51 | 63.44 | 63.89 | 1,038,680 | -0.29(-0.45%) |
Oct 02, 2006 | 64.86 | 65.22 | 63.99 | 64.18 | 1,091,435 | -0.59(-0.91%) |
Sep 29, 2006 | 64.52 | 65.66 | 64.52 | 64.77 | 1,902,887 | -0.66(-1.01%) |
Sep 28, 2006 | 65.72 | 66.01 | 64.92 | 65.43 | 1,638,327 | +0.01(+0.01%) |
Sep 27, 2006 | 64.91 | 65.64 | 64.87 | 65.42 | 1,535,610 | +0.38(+0.58%) |
Sep 26, 2006 | 64.70 | 65.33 | 64.65 | 65.04 | 1,158,385 | +0.27(+0.41%) |
Sep 25, 2006 | 64.42 | 65.04 | 63.60 | 64.78 | 1,638,327 | +0.67(+1.05%) |
Sep 22, 2006 | 64.70 | 64.70 | 63.62 | 64.10 | 1,197,281 | -0.83(-1.28%) |
Sep 21, 2006 | 65.78 | 66.06 | 64.73 | 64.94 | 1,890,368 | -0.80(-1.21%) |
Sep 20, 2006 | 65.16 | 65.97 | 65.16 | 65.73 | 1,871,926 | +0.97(+1.49%) |
Sep 19, 2006 | 65.21 | 65.27 | 63.76 | 64.77 | 2,459,837 | -0.41(-0.63%) |
Sep 18, 2006 | 65.13 | 65.73 | 64.68 | 65.18 | 2,273,963 | +0.09(+0.14%) |
Sep 15, 2006 | 65.71 | 65.88 | 64.77 | 65.09 | 745,059 | +0.13(+0.21%) |
Sep 14, 2006 | 65.17 | 65.21 | 64.68 | 64.95 | 667,044 | -0.25(-0.38%) |
Sep 13, 2006 | 64.74 | 65.44 | 64.60 | 65.21 | 1,341,689 | +0.48(+0.75%) |
Sep 12, 2006 | 63.45 | 64.83 | 63.16 | 64.72 | 1,665,487 | +1.67(+2.65%) |
Sep 11, 2006 | 62.80 | 63.48 | 62.29 | 63.05 | 1,412,774 | -0.11(-0.17%) |
Sep 08, 2006 | 63.17 | 63.31 | 62.92 | 63.16 | 938,645 | +0.06(+0.10%) |
Sep 07, 2006 | 63.25 | 63.75 | 62.87 | 63.09 | 2,614,862 | -0.61(-0.96%) |
Sep 06, 2006 | 64.79 | 64.79 | 63.61 | 63.70 | 1,030,856 | -1.45(-2.22%) |
Sep 05, 2006 | 64.73 | 65.21 | 64.49 | 65.15 | 911,597 | +0.48(+0.75%) |
Sep 01, 2006 | 64.91 | 64.99 | 64.24 | 64.67 | 504,083 | +0.21(+0.32%) |
Aug 31, 2006 | 64.89 | 64.97 | 64.42 | 64.46 | 1,026,273 | -0.03(-0.04%) |
Aug 30, 2006 | 64.12 | 64.70 | 63.86 | 64.49 | 1,916,634 | +0.49(+0.77%) |
Aug 29, 2006 | 63.46 | 64.00 | 62.77 | 64.00 | 1,127,425 | +0.70(+1.10%) |
Aug 28, 2006 | 62.57 | 63.39 | 62.47 | 63.30 | 759,366 | +0.83(+1.33%) |
Aug 25, 2006 | 62.32 | 62.94 | 62.12 | 62.47 | 1,365,719 | +0.17(+0.27%) |
Aug 24, 2006 | 62.54 | 62.78 | 61.80 | 62.30 | 575,504 | -0.04(-0.07%) |
Aug 23, 2006 | 63.45 | 63.66 | 62.13 | 62.34 | 1,276,638 | -0.85(-1.35%) |
Aug 22, 2006 | 62.94 | 63.46 | 62.86 | 63.19 | 1,429,540 | +0.13(+0.21%) |
Aug 21, 2006 | 63.34 | 63.38 | 62.66 | 63.06 | 1,244,896 | -0.70(-1.09%) |
Aug 18, 2006 | 63.79 | 63.82 | 62.88 | 63.76 | 515,707 | +0.21(+0.32%) |
Aug 17, 2006 | 63.09 | 64.02 | 63.02 | 63.55 | 1,876,509 | +0.32(+0.51%) |
Aug 16, 2006 | 63.02 | 63.33 | 62.28 | 63.23 | 2,303,583 | +1.08(+1.74%) |
Aug 15, 2006 | 61.71 | 62.15 | 61.44 | 62.15 | 1,281,892 | +1.52(+2.51%) |
Aug 14, 2006 | 61.08 | 61.50 | 60.46 | 60.62 | 1,001,795 | +0.29(+0.47%) |
Aug 11, 2006 | 60.83 | 60.84 | 60.03 | 60.34 | 670,285 | -0.67(-1.10%) |
Aug 10, 2006 | 60.26 | 61.31 | 59.88 | 61.01 | 1,482,966 | +0.58(+0.96%) |
Aug 09, 2006 | 61.73 | 62.18 | 60.40 | 60.43 | 4,343,947 | -0.78(-1.27%) |
Aug 08, 2006 | 62.37 | 62.70 | 61.07 | 61.21 | 2,540,424 | -0.89(-1.44%) |
Aug 07, 2006 | 61.60 | 62.26 | 61.42 | 62.10 | 1,934,517 | -0.40(-0.64%) |
Aug 04, 2006 | 64.09 | 64.27 | 61.92 | 62.50 | 2,158,952 | -0.60(-0.95%) |
Aug 03, 2006 | 61.74 | 63.31 | 61.48 | 63.10 | 2,226,573 | +0.57(+0.92%) |
Aug 02, 2006 | 62.18 | 62.72 | 61.96 | 62.53 | 1,623,908 | +0.89(+1.44%) |
Aug 01, 2006 | 61.74 | 62.16 | 61.26 | 61.64 | 1,652,186 | -1.15(-1.84%) |
Jul 31, 2006 | 62.34 | 62.86 | 62.14 | 62.80 | 1,457,482 | +0.12(+0.19%) |
Jul 28, 2006 | 61.60 | 62.68 | 61.47 | 62.68 | 1,397,909 | +1.34(+2.19%) |
Jul 27, 2006 | 62.54 | 62.94 | 61.12 | 61.34 | 1,753,673 | -0.71(-1.14%) |
Jul 26, 2006 | 62.12 | 62.61 | 61.30 | 62.05 | 2,048,747 | -0.25(-0.40%) |
Jul 25, 2006 | 61.87 | 62.90 | 61.63 | 62.30 | 2,417,253 | +0.18(+0.29%) |
Jul 24, 2006 | 60.57 | 62.12 | 60.56 | 62.12 | 2,774,358 | +2.09(+3.49%) |
Jul 21, 2006 | 60.82 | 60.82 | 59.65 | 60.02 | 4,106,212 | -0.99(-1.63%) |
Jul 20, 2006 | 63.38 | 63.54 | 61.00 | 61.02 | 2,876,516 | -1.87(-2.97%) |
Jul 19, 2006 | 61.22 | 63.29 | 61.07 | 62.89 | 2,825,996 | +1.70(+2.78%) |
Jul 18, 2006 | 61.16 | 61.55 | 59.89 | 61.19 | 2,940,896 | +0.17(+0.28%) |
Jul 17, 2006 | 61.02 | 61.70 | 60.56 | 61.02 | 1,842,866 | -0.13(-0.20%) |
Jul 14, 2006 | 61.64 | 61.64 | 60.48 | 61.14 | 1,829,901 | -0.57(-0.93%) |
Jul 13, 2006 | 62.80 | 63.04 | 61.71 | 61.72 | 2,255,968 | -1.66(-2.61%) |
Jul 12, 2006 | 64.42 | 64.61 | 63.17 | 63.37 | 1,857,173 | -1.30(-2.01%) |
Jul 11, 2006 | 63.84 | 64.67 | 63.17 | 64.67 | 2,347,732 | +0.58(+0.91%) |
Jul 10, 2006 | 64.46 | 64.92 | 63.74 | 64.09 | 2,330,855 | -0.34(-0.53%) |
Jul 07, 2006 | 65.89 | 65.89 | 64.16 | 64.43 | 2,806,101 | -1.15(-1.76%) |
Jul 06, 2006 | 65.80 | 66.18 | 65.15 | 65.58 | 1,608,931 | -0.09(-0.14%) |
Jul 05, 2006 | 66.04 | 66.07 | 65.20 | 65.67 | 1,993,867 | -1.10(-1.65%) |
Jul 03, 2006 | 66.21 | 66.77 | 66.03 | 66.77 | 1,554,052 | +1.00(+1.52%) |
Jun 30, 2006 | 65.59 | 65.89 | 64.70 | 65.77 | 5,375,921 | +0.48(+0.74%) |
Jun 29, 2006 | 63.34 | 65.29 | 63.15 | 65.29 | 3,585,139 | +2.42(+3.84%) |
Jun 28, 2006 | 62.43 | 62.87 | 61.78 | 62.87 | 2,899,765 | +0.30(+0.47%) |
Jun 27, 2006 | 63.68 | 64.03 | 62.29 | 62.57 | 2,277,205 | -1.23(-1.92%) |
Jun 26, 2006 | 63.52 | 63.80 | 63.25 | 63.80 | 2,610,839 | +0.69(+1.09%) |
Jun 23, 2006 | 62.32 | 63.32 | 62.01 | 63.11 | 2,538,300 | +0.52(+0.83%) |
Jun 22, 2006 | 62.40 | 62.83 | 62.08 | 62.59 | 3,493,823 | -0.28(-0.44%) |
Jun 21, 2006 | 61.61 | 63.27 | 61.43 | 62.87 | 2,820,631 | +1.24(+2.02%) |
Jun 20, 2006 | 61.87 | 62.41 | 61.40 | 61.63 | 1,442,282 | -0.20(-0.32%) |
Jun 19, 2006 | 63.19 | 63.29 | 61.64 | 61.82 | 2,763,964 | -1.31(-2.07%) |
Jun 16, 2006 | 63.98 | 63.98 | 62.74 | 63.13 | 1,947,036 | -0.86(-1.34%) |
Jun 15, 2006 | 62.52 | 64.06 | 61.73 | 63.99 | 3,310,185 | +2.33(+3.77%) |
Jun 14, 2006 | 60.84 | 61.81 | 60.79 | 61.66 | 3,963,369 | +0.82(+1.35%) |
Jun 13, 2006 | 61.84 | 62.87 | 60.70 | 60.84 | 4,371,554 | -1.24(-2.00%) |
Jun 12, 2006 | 63.97 | 63.97 | 61.98 | 62.08 | 4,238,101 | -1.68(-2.64%) |
Jun 09, 2006 | 64.82 | 65.24 | 63.57 | 63.76 | 1,757,138 | -0.56(-0.88%) |
Jun 08, 2006 | 63.97 | 64.50 | 62.28 | 64.33 | 4,698,705 | -0.10(-0.15%) |
Jun 07, 2006 | 65.31 | 66.05 | 64.42 | 64.43 | 2,070,430 | -0.84(-1.29%) |
Jun 06, 2006 | 65.58 | 65.63 | 64.20 | 65.27 | 3,980,694 | -0.34(-0.52%) |
Jun 05, 2006 | 67.50 | 67.50 | 65.31 | 65.61 | 3,121,852 | -2.11(-3.12%) |
Jun 02, 2006 | 68.51 | 68.51 | 67.16 | 67.72 | 2,276,758 | +0.16(+0.24%) |
Jun 01, 2006 | 66.43 | 67.69 | 66.14 | 67.56 | 1,829,901 | +1.25(+1.89%) |
May 31, 2006 | 65.54 | 66.32 | 65.25 | 66.31 | 1,414,786 | +1.09(+1.67%) |
May 30, 2006 | 66.65 | 66.66 | 65.11 | 65.21 | 2,086,301 | -1.90(-2.83%) |
May 26, 2006 | 66.89 | 67.22 | 66.43 | 67.11 | 2,215,843 | +0.51(+0.77%) |
May 25, 2006 | 65.36 | 66.60 | 65.35 | 66.60 | 4,282,362 | +1.38(+2.11%) |
May 24, 2006 | 64.91 | 65.93 | 63.58 | 65.22 | 3,845,340 | +0.38(+0.58%) |
May 23, 2006 | 66.57 | 66.97 | 64.79 | 64.85 | 4,915,763 | -0.68(-1.04%) |
May 22, 2006 | 64.73 | 66.11 | 64.65 | 65.53 | 3,834,946 | -0.95(-1.43%) |
May 19, 2006 | 66.18 | 66.65 | 65.26 | 66.48 | 3,706,410 | +0.51(+0.77%) |
May 18, 2006 | 67.28 | 67.55 | 65.82 | 65.97 | 1,985,373 | -0.86(-1.29%) |
May 17, 2006 | 67.24 | 67.88 | 66.65 | 66.82 | 3,298,002 | -1.31(-1.92%) |
May 16, 2006 | 68.18 | 68.60 | 67.76 | 68.13 | 653,967 | +0.02(+0.03%) |
May 15, 2006 | 67.84 | 68.61 | 67.36 | 68.11 | 2,131,792 | -0.39(-0.57%) |
May 12, 2006 | 69.34 | 69.55 | 68.38 | 68.51 | 2,687,848 | -1.74(-2.48%) |
May 11, 2006 | 71.77 | 71.85 | 70.06 | 70.25 | 1,799,052 | -1.74(-2.41%) |
May 10, 2006 | 72.20 | 72.28 | 71.57 | 71.99 | 895,614 | -0.50(-0.69%) |
May 09, 2006 | 72.34 | 72.68 | 72.31 | 72.49 | 822,293 | -0.07(-0.10%) |
May 08, 2006 | 72.47 | 72.67 | 72.22 | 72.56 | 332,180 | -0.04(-0.06%) |
May 05, 2006 | 72.50 | 72.96 | 72.30 | 72.60 | 898,296 | +0.47(+0.65%) |
May 04, 2006 | 71.49 | 72.14 | 71.32 | 72.14 | 1,154,026 | +0.89(+1.26%) |
May 03, 2006 | 71.22 | 71.46 | 70.68 | 71.24 | 736,230 | -0.19(-0.26%) |
May 02, 2006 | 70.95 | 71.43 | 70.68 | 71.43 | 409,972 | +0.85(+1.20%) |
May 01, 2006 | 71.58 | 71.86 | 70.50 | 70.58 | 3,364,617 | -0.72(-1.02%) |
Apr 28, 2006 | 70.64 | 71.52 | 70.64 | 71.31 | 1,663,475 | +0.56(+0.80%) |
Apr 27, 2006 | 70.73 | 71.92 | 70.21 | 70.74 | 1,647,156 | -0.60(-0.84%) |
Apr 26, 2006 | 71.53 | 72.08 | 71.15 | 71.34 | 1,425,963 | -0.11(-0.15%) |
Apr 25, 2006 | 71.62 | 71.62 | 70.93 | 71.45 | 784,738 | +0.03(+0.04%) |
Apr 24, 2006 | 72.02 | 72.02 | 71.16 | 71.42 | 1,229,695 | -0.83(-1.15%) |
Apr 21, 2006 | 72.78 | 72.78 | 71.66 | 72.26 | 593,387 | -0.07(-0.10%) |
Apr 20, 2006 | 72.78 | 72.85 | 71.80 | 72.33 | 1,058,351 | -0.40(-0.55%) |
Apr 19, 2006 | 72.16 | 72.77 | 71.68 | 72.73 | 766,855 | +0.72(+1.01%) |
Apr 18, 2006 | 70.59 | 72.00 | 70.40 | 72.00 | 1,707,624 | +1.80(+2.56%) |
Apr 17, 2006 | 70.39 | 70.60 | 69.54 | 70.21 | 851,129 | -0.14(-0.20%) |
Apr 13, 2006 | 69.76 | 70.51 | 69.37 | 70.35 | 1,096,018 | +0.59(+0.85%) |
Apr 12, 2006 | 69.25 | 69.95 | 69.25 | 69.76 | 1,254,061 | +0.59(+0.85%) |
Apr 11, 2006 | 70.64 | 70.68 | 69.04 | 69.17 | 708,734 | -1.20(-1.70%) |
Apr 10, 2006 | 70.71 | 70.87 | 70.03 | 70.37 | 975,194 | -0.15(-0.22%) |
Apr 07, 2006 | 71.93 | 72.16 | 70.43 | 70.52 | 1,259,985 | -1.21(-1.68%) |
Apr 06, 2006 | 71.49 | 71.73 | 70.98 | 71.73 | 1,173,139 | +0.26(+0.36%) |
Apr 05, 2006 | 71.31 | 71.65 | 70.73 | 71.47 | 1,086,517 | +0.33(+0.47%) |
Apr 04, 2006 | 70.77 | 71.33 | 70.44 | 71.14 | 1,134,131 | +0.51(+0.72%) |
Apr 03, 2006 | 71.58 | 71.78 | 70.61 | 70.63 | 1,101,494 | -0.68(-0.95%) |
Mar 31, 2006 | 71.35 | 71.44 | 70.77 | 71.31 | 2,226,126 | +0.20(+0.28%) |
Mar 30, 2006 | 71.31 | 71.62 | 70.71 | 71.11 | 1,525,998 | -0.21(-0.29%) |
Mar 29, 2006 | 70.23 | 71.32 | 70.16 | 71.32 | 1,380,696 | +1.32(+1.88%) |
Mar 28, 2006 | 72.07 | 72.07 | 69.85 | 70.00 | 2,484,986 | -0.32(-0.46%) |
Mar 27, 2006 | 70.43 | 70.43 | 69.97 | 70.32 | 1,429,428 | -0.04(-0.06%) |
Mar 24, 2006 | 69.83 | 70.41 | 69.68 | 70.37 | 1,554,946 | +0.61(+0.87%) |
Mar 23, 2006 | 69.47 | 69.82 | 69.13 | 69.76 | 1,276,974 | +0.33(+0.48%) |
Mar 22, 2006 | 68.35 | 69.67 | 68.33 | 69.43 | 608,141 | +0.88(+1.28%) |
Mar 21, 2006 | 69.38 | 70.01 | 68.53 | 68.55 | 1,804,529 | -0.80(-1.15%) |
Mar 20, 2006 | 69.37 | 69.64 | 68.98 | 69.35 | 1,604,684 | +0.14(+0.21%) |
Mar 17, 2006 | 69.29 | 69.47 | 68.89 | 69.20 | 843,864 | +0.13(+0.19%) |
Mar 16, 2006 | 69.43 | 69.71 | 69.04 | 69.07 | 1,085,400 | -0.09(-0.13%) |
Mar 15, 2006 | 68.49 | 69.20 | 68.35 | 69.16 | 535,937 | +0.58(+0.85%) |
Mar 14, 2006 | 67.55 | 68.58 | 67.39 | 68.58 | 991,401 | +0.70(+1.03%) |
Mar 13, 2006 | 67.95 | 68.44 | 67.60 | 67.88 | 999,672 | +0.29(+0.42%) |
Mar 10, 2006 | 66.83 | 67.62 | 66.44 | 67.59 | 864,095 | +0.89(+1.33%) |
Mar 09, 2006 | 67.32 | 67.75 | 66.71 | 66.71 | 1,152,573 | -0.61(-0.90%) |
Mar 08, 2006 | 67.01 | 67.44 | 66.33 | 67.32 | 1,493,137 | +0.21(+0.31%) |
Mar 07, 2006 | 67.91 | 67.91 | 66.94 | 67.11 | 1,377,567 | -1.06(-1.56%) |
Mar 06, 2006 | 68.94 | 69.03 | 67.95 | 68.18 | 784,179 | -0.67(-0.97%) |
Mar 03, 2006 | 68.78 | 69.65 | 68.78 | 68.85 | 1,105,965 | -0.30(-0.43%) |
Mar 02, 2006 | 69.16 | 69.44 | 68.67 | 69.14 | 1,392,991 | -0.24(-0.35%) |
Mar 01, 2006 | 68.31 | 69.38 | 68.18 | 69.38 | 1,284,798 | +1.34(+1.97%) |
Feb 28, 2006 | 68.97 | 68.94 | 67.95 | 68.04 | 1,022,696 | -0.93(-1.35%) |
Feb 27, 2006 | 68.85 | 69.34 | 68.71 | 68.97 | 1,324,029 | +0.28(+0.40%) |
Feb 24, 2006 | 68.18 | 68.73 | 67.89 | 68.69 | 1,367,507 | +0.57(+0.84%) |
Feb 23, 2006 | 68.13 | 68.65 | 67.82 | 68.12 | 1,314,864 | -0.16(-0.24%) |
Feb 22, 2006 | 67.86 | 68.40 | 67.42 | 68.28 | 884,549 | +0.47(+0.69%) |
Feb 21, 2006 | 68.21 | 68.49 | 67.37 | 67.82 | 1,077,464 | -0.19(-0.28%) |
Feb 17, 2006 | 68.27 | 68.49 | 67.84 | 68.01 | 1,006,154 | -0.26(-0.38%) |
Feb 16, 2006 | 68.00 | 68.30 | 67.63 | 68.27 | 780,155 | +0.63(+0.93%) |
Feb 15, 2006 | 67.08 | 67.68 | 66.80 | 67.64 | 1,210,023 | +0.65(+0.97%) |
Feb 14, 2006 | 66.44 | 67.30 | 65.99 | 66.99 | 1,589,483 | +0.69(+1.04%) |
Feb 13, 2006 | 66.70 | 66.76 | 66.04 | 66.30 | 1,552,711 | -0.54(-0.80%) |
Feb 10, 2006 | 66.83 | 67.10 | 66.01 | 66.83 | 1,310,505 | -0.12(-0.17%) |
Feb 09, 2006 | 67.46 | 68.01 | 66.89 | 66.95 | 1,072,993 | -0.44(-0.65%) |
Feb 08, 2006 | 67.06 | 67.45 | 66.52 | 67.39 | 985,812 | +0.50(+0.75%) |
Feb 07, 2006 | 67.95 | 68.19 | 66.79 | 66.89 | 810,780 | -1.17(-1.72%) |
Feb 06, 2006 | 67.68 | 68.06 | 67.25 | 68.06 | 732,206 | +0.55(+0.82%) |
Feb 03, 2006 | 67.59 | 68.18 | 67.22 | 67.50 | 1,278,427 | -0.30(-0.45%) |
Feb 02, 2006 | 68.66 | 68.78 | 67.39 | 67.81 | 1,744,955 | -0.95(-1.38%) |
Feb 01, 2006 | 68.11 | 68.88 | 68.08 | 68.76 | 1,456,588 | +0.70(+1.03%) |
Jan 31, 2006 | 68.22 | 68.65 | 67.84 | 68.06 | 1,035,774 | -0.27(-0.39%) |
Jan 30, 2006 | 68.31 | 68.68 | 68.22 | 68.33 | 603,894 | -0.08(-0.12%) |
Jan 27, 2006 | 68.09 | 68.83 | 67.91 | 68.41 | 1,725,954 | +0.37(+0.54%) |
Jan 26, 2006 | 67.07 | 68.04 | 66.92 | 68.04 | 1,146,538 | +1.23(+1.83%) |
Jan 25, 2006 | 66.91 | 67.14 | 65.83 | 66.82 | 963,682 | +0.14(+0.21%) |
Jan 24, 2006 | 66.12 | 66.92 | 66.03 | 66.67 | 1,976,990 | +0.77(+1.17%) |
Jan 23, 2006 | 66.07 | 66.18 | 65.62 | 65.90 | 979,330 | -0.03(-0.04%) |
Jan 20, 2006 | 66.79 | 66.88 | 65.57 | 65.93 | 1,390,532 | -0.80(-1.19%) |
Jan 19, 2006 | 65.70 | 66.86 | 65.67 | 66.73 | 1,470,560 | +1.21(+1.84%) |
Jan 18, 2006 | 65.09 | 65.67 | 65.00 | 65.52 | 1,872,150 | -0.19(-0.29%) |
Jan 17, 2006 | 65.65 | 65.73 | 65.25 | 65.71 | 1,364,043 | -0.30(-0.46%) |
Jan 13, 2006 | 65.95 | 66.20 | 65.76 | 66.01 | 1,153,244 | -0.13(-0.20%) |
Jan 12, 2006 | 66.23 | 66.48 | 65.79 | 66.14 | 1,655,539 | -0.20(-0.30%) |
Jan 11, 2006 | 66.32 | 66.39 | 65.76 | 66.34 | 1,541,422 | +0.04(+0.05%) |
Jan 10, 2006 | 65.45 | 66.31 | 65.36 | 66.31 | 1,847,449 | +0.49(+0.75%) |
Jan 09, 2006 | 65.36 | 66.11 | 65.23 | 65.81 | 1,197,393 | +0.60(+0.92%) |
Jan 06, 2006 | 64.82 | 65.37 | 64.40 | 65.21 | 2,053,888 | +0.81(+1.26%) |
Jan 05, 2006 | 64.02 | 64.46 | 63.91 | 64.40 | 993,413 | +0.32(+0.50%) |
Jan 04, 2006 | 63.70 | 64.19 | 63.50 | 64.08 | 1,448,653 | +0.47(+0.73%) |