Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 81.59 | 81.81 | 81.26 | 81.66 | 204,986 | +0.60(+0.73%) |
Aug 30, 2006 | 80.95 | 81.20 | 80.74 | 81.06 | 236,033 | -0.36(-0.44%) |
Aug 29, 2006 | 81.66 | 81.66 | 80.53 | 81.42 | 387,550 | +0.67(+0.83%) |
Aug 28, 2006 | 79.82 | 80.97 | 79.82 | 80.75 | 238,023 | +0.77(+0.96%) |
Aug 25, 2006 | 80.27 | 80.91 | 79.15 | 79.98 | 683,023 | -1.65(-2.02%) |
Aug 24, 2006 | 82.73 | 82.73 | 81.21 | 81.63 | 303,300 | -1.43(-1.72%) |
Aug 23, 2006 | 83.59 | 84.09 | 82.66 | 83.07 | 307,148 | -0.18(-0.22%) |
Aug 22, 2006 | 83.63 | 83.63 | 82.88 | 83.25 | 157,620 | +0.23(+0.28%) |
Aug 21, 2006 | 83.16 | 83.30 | 82.91 | 83.01 | 207,772 | -1.21(-1.44%) |
Aug 18, 2006 | 84.79 | 84.79 | 83.53 | 84.23 | 229,664 | -0.47(-0.55%) |
Aug 17, 2006 | 84.32 | 85.51 | 84.17 | 84.69 | 471,668 | +0.61(+0.73%) |
Aug 16, 2006 | 83.67 | 84.34 | 83.47 | 84.08 | 312,057 | +1.26(+1.52%) |
Aug 15, 2006 | 82.12 | 83.02 | 82.12 | 82.82 | 437,702 | +1.39(+1.70%) |
Aug 14, 2006 | 82.04 | 82.37 | 81.28 | 81.44 | 185,881 | +0.44(+0.54%) |
Aug 11, 2006 | 81.47 | 81.59 | 80.67 | 81.00 | 222,765 | -1.43(-1.74%) |
Aug 10, 2006 | 82.68 | 82.70 | 81.97 | 82.43 | 319,487 | +0.35(+0.43%) |
Aug 09, 2006 | 82.30 | 82.70 | 81.93 | 82.08 | 601,028 | +1.35(+1.67%) |
Aug 08, 2006 | 81.40 | 82.08 | 80.38 | 80.73 | 434,518 | +1.09(+1.37%) |
Aug 07, 2006 | 79.59 | 80.42 | 79.32 | 79.64 | 508,287 | -1.87(-2.29%) |
Aug 04, 2006 | 82.80 | 83.27 | 80.91 | 81.51 | 802,963 | +0.88(+1.09%) |
Aug 03, 2006 | 79.79 | 81.14 | 79.52 | 80.62 | 522,218 | +1.40(+1.77%) |
Aug 02, 2006 | 79.48 | 79.62 | 78.57 | 79.22 | 521,289 | +1.21(+1.56%) |
Aug 01, 2006 | 78.45 | 78.45 | 77.53 | 78.01 | 272,917 | -1.30(-1.63%) |
Jul 31, 2006 | 79.97 | 79.97 | 79.24 | 79.31 | 209,099 | -0.29(-0.36%) |
Jul 28, 2006 | 78.48 | 79.70 | 78.40 | 79.59 | 409,044 | +1.88(+2.42%) |
Jul 27, 2006 | 77.93 | 78.54 | 77.25 | 77.71 | 281,939 | +1.01(+1.32%) |
Jul 26, 2006 | 77.63 | 77.63 | 76.12 | 76.70 | 389,408 | -0.63(-0.82%) |
Jul 25, 2006 | 76.88 | 77.80 | 76.66 | 77.33 | 346,553 | +1.55(+2.04%) |
Jul 24, 2006 | 75.37 | 76.06 | 75.22 | 75.79 | 269,335 | +1.33(+1.79%) |
Jul 21, 2006 | 74.50 | 74.76 | 74.11 | 74.45 | 410,238 | -0.05(-0.06%) |
Jul 20, 2006 | 75.08 | 75.84 | 74.24 | 74.50 | 899,022 | +0.15(+0.20%) |
Jul 19, 2006 | 72.49 | 74.81 | 72.36 | 74.35 | 400,951 | +2.12(+2.93%) |
Jul 18, 2006 | 72.54 | 72.91 | 71.24 | 72.23 | 555,255 | -0.99(-1.36%) |
Jul 17, 2006 | 73.12 | 73.58 | 72.89 | 73.22 | 268,141 | -0.61(-0.83%) |
Jul 14, 2006 | 73.86 | 74.06 | 73.22 | 73.83 | 459,196 | -0.86(-1.15%) |
Jul 13, 2006 | 76.89 | 76.89 | 74.64 | 74.69 | 996,274 | -2.59(-3.35%) |
Jul 12, 2006 | 78.23 | 78.20 | 76.99 | 77.28 | 998,530 | -2.40(-3.01%) |
Jul 11, 2006 | 79.14 | 79.79 | 78.46 | 79.67 | 301,708 | +0.17(+0.21%) |
Jul 10, 2006 | 79.90 | 80.07 | 79.27 | 79.51 | 324,528 | +0.84(+1.06%) |
Jul 07, 2006 | 78.76 | 79.40 | 78.55 | 78.67 | 313,782 | +0.84(+1.07%) |
Jul 06, 2006 | 77.74 | 78.17 | 77.47 | 77.84 | 374,150 | +0.69(+0.89%) |
Jul 05, 2006 | 77.77 | 77.78 | 76.58 | 77.15 | 462,911 | -2.02(-2.55%) |
Jul 03, 2006 | 78.17 | 79.28 | 78.17 | 79.17 | 331,428 | +0.34(+0.43%) |
Jun 30, 2006 | 78.95 | 79.10 | 78.25 | 78.83 | 431,599 | +1.78(+2.31%) |
Jun 29, 2006 | 74.96 | 77.05 | 74.76 | 77.05 | 386,887 | +2.68(+3.61%) |
Jun 28, 2006 | 74.50 | 74.61 | 74.09 | 74.37 | 337,266 | +0.32(+0.43%) |
Jun 27, 2006 | 75.47 | 75.48 | 74.04 | 74.05 | 309,403 | -1.69(-2.23%) |
Jun 26, 2006 | 75.49 | 75.79 | 75.17 | 75.74 | 222,102 | +0.60(+0.80%) |
Jun 23, 2006 | 75.28 | 75.48 | 74.85 | 75.14 | 379,192 | -0.88(-1.16%) |
Jun 22, 2006 | 77.16 | 77.16 | 75.96 | 76.02 | 306,219 | -0.31(-0.40%) |
Jun 21, 2006 | 75.67 | 76.84 | 75.55 | 76.33 | 297,860 | +0.47(+0.63%) |
Jun 20, 2006 | 76.58 | 76.58 | 75.83 | 75.85 | 223,296 | +0.03(+0.04%) |
Jun 19, 2006 | 76.62 | 76.77 | 75.65 | 75.82 | 343,103 | -0.05(-0.07%) |
Jun 16, 2006 | 76.50 | 76.50 | 75.66 | 75.88 | 390,602 | -0.09(-0.12%) |
Jun 15, 2006 | 74.59 | 76.31 | 74.43 | 75.97 | 768,732 | +1.98(+2.68%) |
Jun 14, 2006 | 73.01 | 74.13 | 73.01 | 73.98 | 2,068,308 | +2.00(+2.77%) |
Jun 13, 2006 | 73.03 | 73.49 | 71.75 | 71.99 | 858,820 | -3.15(-4.19%) |
Jun 12, 2006 | 75.98 | 76.84 | 75.08 | 75.14 | 427,221 | -0.65(-0.86%) |
Jun 09, 2006 | 76.88 | 76.88 | 75.48 | 75.79 | 577,146 | -0.71(-0.93%) |
Jun 08, 2006 | 75.93 | 76.61 | 74.17 | 76.49 | 1,299,177 | -2.16(-2.75%) |
Jun 07, 2006 | 78.75 | 79.58 | 78.54 | 78.66 | 526,596 | -0.94(-1.18%) |
Jun 06, 2006 | 80.35 | 80.35 | 78.36 | 79.60 | 756,393 | -0.75(-0.94%) |
Jun 05, 2006 | 81.70 | 81.71 | 80.27 | 80.35 | 321,079 | -2.22(-2.68%) |
Jun 02, 2006 | 83.00 | 83.31 | 82.39 | 82.57 | 363,138 | +0.69(+0.84%) |
Jun 01, 2006 | 80.38 | 81.94 | 80.27 | 81.88 | 577,677 | +0.95(+1.17%) |
May 31, 2006 | 80.42 | 81.31 | 80.13 | 80.93 | 532,036 | -0.33(-0.41%) |
May 30, 2006 | 82.75 | 82.75 | 81.25 | 81.26 | 312,057 | -1.80(-2.17%) |
May 26, 2006 | 82.76 | 83.41 | 82.35 | 83.07 | 358,892 | +0.93(+1.14%) |
May 25, 2006 | 81.59 | 82.15 | 81.33 | 82.13 | 475,515 | -0.28(-0.34%) |
May 24, 2006 | 82.72 | 82.73 | 81.21 | 82.41 | 465,299 | +0.95(+1.17%) |
May 23, 2006 | 81.20 | 82.68 | 81.14 | 81.46 | 561,225 | +0.34(+0.42%) |
May 22, 2006 | 81.01 | 81.72 | 79.89 | 81.12 | 789,032 | -1.72(-2.07%) |
May 19, 2006 | 82.76 | 83.10 | 81.48 | 82.84 | 604,212 | -0.52(-0.62%) |
May 18, 2006 | 83.53 | 84.18 | 82.81 | 83.36 | 709,824 | +0.60(+0.73%) |
May 17, 2006 | 85.70 | 85.73 | 81.97 | 82.76 | 1,100,559 | -2.15(-2.53%) |
May 16, 2006 | 85.06 | 85.21 | 84.68 | 84.91 | 443,142 | -0.11(-0.12%) |
May 15, 2006 | 84.78 | 85.13 | 84.31 | 85.01 | 914,014 | +0.82(+0.98%) |
May 12, 2006 | 87.13 | 87.14 | 83.45 | 84.19 | 1,562,011 | -3.75(-4.26%) |
May 11, 2006 | 89.13 | 89.17 | 87.81 | 87.94 | 826,049 | -3.15(-3.46%) |
May 10, 2006 | 92.89 | 92.93 | 91.05 | 91.09 | 598,242 | -0.72(-0.79%) |
May 09, 2006 | 91.47 | 91.97 | 91.18 | 91.81 | 411,565 | +0.34(+0.37%) |
May 08, 2006 | 91.95 | 92.02 | 91.39 | 91.47 | 421,914 | -1.59(-1.71%) |
May 05, 2006 | 92.33 | 93.46 | 91.90 | 93.06 | 466,626 | +1.39(+1.51%) |
May 04, 2006 | 91.82 | 92.28 | 91.45 | 91.67 | 359,821 | +0.43(+0.47%) |
May 03, 2006 | 91.39 | 91.49 | 91.05 | 91.24 | 292,023 | +0.02(+0.02%) |
May 02, 2006 | 90.67 | 91.88 | 90.07 | 91.22 | 472,066 | +2.75(+3.11%) |
May 01, 2006 | 89.69 | 89.69 | 88.46 | 88.47 | 237,492 | +0.19(+0.21%) |
Apr 28, 2006 | 88.52 | 88.70 | 88.07 | 88.28 | 182,962 | +0.50(+0.57%) |
Apr 27, 2006 | 87.63 | 88.30 | 87.20 | 87.78 | 337,398 | +0.13(+0.15%) |
Apr 26, 2006 | 87.42 | 87.90 | 87.34 | 87.66 | 445,000 | +0.24(+0.28%) |
Apr 25, 2006 | 88.15 | 88.18 | 87.26 | 87.42 | 348,543 | -0.32(-0.37%) |
Apr 24, 2006 | 87.75 | 87.97 | 87.34 | 87.74 | 486,395 | -0.83(-0.94%) |
Apr 21, 2006 | 88.44 | 89.05 | 88.30 | 88.57 | 478,832 | +2.31(+2.67%) |
Apr 20, 2006 | 86.01 | 86.89 | 85.92 | 86.26 | 223,030 | +0.66(+0.77%) |
Apr 19, 2006 | 85.39 | 85.71 | 84.97 | 85.61 | 464,769 | -0.93(-1.07%) |
Apr 18, 2006 | 85.58 | 86.62 | 85.42 | 86.53 | 206,844 | +1.61(+1.90%) |
Apr 17, 2006 | 85.30 | 85.51 | 84.72 | 84.92 | 257,128 | -0.34(-0.40%) |
Apr 13, 2006 | 85.56 | 85.33 | 84.65 | 85.26 | 197,556 | -0.30(-0.35%) |
Apr 12, 2006 | 85.55 | 85.85 | 85.42 | 85.56 | 304,096 | -0.75(-0.86%) |
Apr 11, 2006 | 87.08 | 87.08 | 85.97 | 86.31 | 248,902 | -0.31(-0.36%) |
Apr 10, 2006 | 86.94 | 86.96 | 86.28 | 86.62 | 220,244 | +0.62(+0.72%) |
Apr 07, 2006 | 87.05 | 87.05 | 86.00 | 86.00 | 545,967 | -0.64(-0.74%) |
Apr 06, 2006 | 86.68 | 87.05 | 86.01 | 86.64 | 541,987 | +1.74(+2.05%) |
Apr 05, 2006 | 84.19 | 85.19 | 83.83 | 84.90 | 449,378 | +1.69(+2.03%) |
Apr 04, 2006 | 83.25 | 83.41 | 83.10 | 83.21 | 263,232 | +0.04(+0.05%) |
Apr 03, 2006 | 82.91 | 83.41 | 82.72 | 83.17 | 409,044 | +1.09(+1.33%) |
Mar 31, 2006 | 82.19 | 82.29 | 81.89 | 82.08 | 288,971 | -0.94(-1.13%) |
Mar 30, 2006 | 82.52 | 83.12 | 82.29 | 83.02 | 399,624 | +0.67(+0.81%) |
Mar 29, 2006 | 81.71 | 82.44 | 81.45 | 82.35 | 267,743 | +1.31(+1.62%) |
Mar 28, 2006 | 81.78 | 82.00 | 80.74 | 81.04 | 272,784 | -1.30(-1.58%) |
Mar 27, 2006 | 82.17 | 82.40 | 82.08 | 82.34 | 269,069 | +0.81(+0.99%) |
Mar 24, 2006 | 80.87 | 81.54 | 80.74 | 81.54 | 208,170 | +0.74(+0.91%) |
Mar 23, 2006 | 81.41 | 81.49 | 80.32 | 80.80 | 312,455 | -1.33(-1.62%) |
Mar 22, 2006 | 81.70 | 82.13 | 81.63 | 82.13 | 481,353 | -0.10(-0.12%) |
Mar 21, 2006 | 82.46 | 82.57 | 81.81 | 82.23 | 483,609 | -0.01(-0.01%) |
Mar 20, 2006 | 82.89 | 82.91 | 82.17 | 82.24 | 380,518 | +0.69(+0.84%) |
Mar 17, 2006 | 81.69 | 81.72 | 81.38 | 81.55 | 353,585 | +0.20(+0.25%) |
Mar 16, 2006 | 81.17 | 81.52 | 81.02 | 81.35 | 420,322 | -0.35(-0.42%) |
Mar 15, 2006 | 81.78 | 82.04 | 81.33 | 81.69 | 265,487 | +0.26(+0.32%) |
Mar 14, 2006 | 80.74 | 81.63 | 80.59 | 81.43 | 355,708 | +0.86(+1.07%) |
Mar 13, 2006 | 80.50 | 80.71 | 80.29 | 80.57 | 346,686 | +0.17(+0.21%) |
Mar 10, 2006 | 79.70 | 80.50 | 79.59 | 80.41 | 221,836 | +0.51(+0.64%) |
Mar 09, 2006 | 80.39 | 80.63 | 79.76 | 79.89 | 224,622 | +0.04(+0.05%) |
Mar 08, 2006 | 79.32 | 80.09 | 79.08 | 79.86 | 318,558 | +0.56(+0.70%) |
Mar 07, 2006 | 79.33 | 79.87 | 79.15 | 79.30 | 482,282 | +0.11(+0.13%) |
Mar 06, 2006 | 79.73 | 79.97 | 78.96 | 79.19 | 592,404 | -0.49(-0.61%) |
Mar 03, 2006 | 79.15 | 80.01 | 79.14 | 79.68 | 889,071 | -0.84(-1.04%) |
Mar 02, 2006 | 80.65 | 80.70 | 80.12 | 80.52 | 445,663 | -0.16(-0.20%) |
Mar 01, 2006 | 80.50 | 80.82 | 80.31 | 80.68 | 394,184 | +0.13(+0.16%) |
Feb 28, 2006 | 81.36 | 81.14 | 80.42 | 80.55 | 369,506 | -0.81(-1.00%) |
Feb 27, 2006 | 81.39 | 81.68 | 81.25 | 81.36 | 422,179 | -0.57(-0.69%) |
Feb 24, 2006 | 81.29 | 82.00 | 81.20 | 81.93 | 372,292 | +0.71(+0.87%) |
Feb 23, 2006 | 81.40 | 81.80 | 81.08 | 81.22 | 332,622 | +0.78(+0.97%) |
Feb 22, 2006 | 80.04 | 80.57 | 79.73 | 80.44 | 559,898 | -0.94(-1.16%) |
Feb 21, 2006 | 81.51 | 81.55 | 81.10 | 81.39 | 374,681 | -0.42(-0.52%) |
Feb 17, 2006 | 81.36 | 82.03 | 81.18 | 81.81 | 418,199 | +0.71(+0.87%) |
Feb 16, 2006 | 80.74 | 81.13 | 80.22 | 81.10 | 293,615 | +1.09(+1.37%) |
Feb 15, 2006 | 80.00 | 80.27 | 79.67 | 80.01 | 414,882 | -0.54(-0.66%) |
Feb 14, 2006 | 79.44 | 80.62 | 79.28 | 80.54 | 503,908 | +2.19(+2.79%) |
Feb 13, 2006 | 78.44 | 78.68 | 78.27 | 78.36 | 351,860 | +0.51(+0.65%) |
Feb 10, 2006 | 77.59 | 78.19 | 77.25 | 77.85 | 620,797 | +0.59(+0.76%) |
Feb 09, 2006 | 77.78 | 77.96 | 77.09 | 77.26 | 705,047 | -1.05(-1.34%) |
Feb 08, 2006 | 77.41 | 78.39 | 76.86 | 78.31 | 818,088 | -0.29(-0.37%) |
Feb 07, 2006 | 79.14 | 80.04 | 78.55 | 78.60 | 656,620 | +1.04(+1.34%) |
Feb 06, 2006 | 77.63 | 77.99 | 77.37 | 77.56 | 215,600 | +0.20(+0.26%) |
Feb 03, 2006 | 77.05 | 77.90 | 77.05 | 77.36 | 428,017 | +0.41(+0.53%) |
Feb 02, 2006 | 77.65 | 77.78 | 76.61 | 76.95 | 526,994 | -1.28(-1.64%) |
Feb 01, 2006 | 78.01 | 78.36 | 77.65 | 78.23 | 478,965 | +0.07(+0.09%) |
Jan 31, 2006 | 77.86 | 78.54 | 77.64 | 78.17 | 354,646 | +0.54(+0.69%) |
Jan 30, 2006 | 77.18 | 77.86 | 76.99 | 77.63 | 470,341 | +0.42(+0.55%) |
Jan 27, 2006 | 77.40 | 77.78 | 76.77 | 77.21 | 494,090 | -0.27(-0.35%) |
Jan 26, 2006 | 77.61 | 77.61 | 76.99 | 77.48 | 415,413 | +0.90(+1.17%) |
Jan 25, 2006 | 76.73 | 77.00 | 76.44 | 76.58 | 1,042,977 | -1.84(-2.35%) |
Jan 24, 2006 | 77.94 | 78.54 | 77.91 | 78.42 | 442,213 | +0.48(+0.62%) |
Jan 23, 2006 | 77.84 | 78.36 | 77.65 | 77.94 | 559,500 | +0.64(+0.83%) |
Jan 20, 2006 | 78.58 | 78.83 | 77.18 | 77.30 | 1,041,252 | -1.06(-1.36%) |
Jan 19, 2006 | 77.33 | 78.56 | 77.25 | 78.36 | 844,889 | +2.20(+2.89%) |
Jan 18, 2006 | 75.41 | 76.43 | 75.32 | 76.16 | 856,167 | -0.85(-1.11%) |
Jan 17, 2006 | 76.89 | 77.33 | 76.43 | 77.01 | 1,093,129 | -1.58(-2.01%) |
Jan 13, 2006 | 78.74 | 78.81 | 78.26 | 78.60 | 491,304 | -0.88(-1.11%) |
Jan 12, 2006 | 80.23 | 80.32 | 79.27 | 79.48 | 747,769 | -0.90(-1.13%) |
Jan 11, 2006 | 79.89 | 80.60 | 79.67 | 80.38 | 812,649 | +0.83(+1.04%) |
Jan 10, 2006 | 78.95 | 80.14 | 78.85 | 79.55 | 1,107,193 | -2.00(-2.45%) |
Jan 09, 2006 | 81.16 | 81.59 | 81.02 | 81.55 | 635,126 | +0.69(+0.86%) |
Jan 06, 2006 | 80.04 | 80.92 | 79.99 | 80.86 | 560,694 | +0.90(+1.13%) |
Jan 05, 2006 | 79.73 | 80.03 | 79.61 | 79.95 | 617,348 | -0.38(-0.48%) |
Jan 04, 2006 | 79.67 | 80.55 | 79.22 | 80.34 | 633,667 | -0.20(-0.24%) |
Jan 03, 2006 | 79.74 | 80.53 | 79.15 | 80.53 | 866,118 | +1.68(+2.13%) |
Dec 30, 2005 | 78.39 | 79.06 | 78.20 | 78.85 | 548,223 | +0.74(+0.95%) |
Dec 29, 2005 | 78.00 | 78.35 | 77.85 | 78.11 | 313,782 | +0.81(+1.04%) |
Dec 28, 2005 | 77.24 | 77.78 | 77.23 | 77.31 | 1,018,033 | +0.43(+0.56%) |
Dec 27, 2005 | 76.63 | 77.02 | 76.22 | 76.88 | 1,458,257 | -1.27(-1.62%) |
Dec 23, 2005 | 77.47 | 78.14 | 77.46 | 78.14 | 279,153 | +0.69(+0.89%) |
Dec 22, 2005 | 77.54 | 77.66 | 77.22 | 77.46 | 406,921 | -0.11(-0.15%) |
Dec 21, 2005 | 75.75 | 77.69 | 75.50 | 77.57 | 1,436,365 | +2.23(+2.96%) |
Dec 20, 2005 | 74.62 | 75.54 | 74.04 | 75.34 | 917,331 | +1.28(+1.73%) |
Dec 19, 2005 | 74.43 | 74.61 | 74.04 | 74.06 | 242,268 | -0.02(-0.02%) |
Dec 16, 2005 | 74.13 | 74.23 | 73.95 | 74.07 | 221,305 | +0.85(+1.16%) |
Dec 15, 2005 | 72.90 | 73.38 | 73.11 | 73.22 | 1,168,224 | -0.81(-1.10%) |
Dec 14, 2005 | 74.05 | 74.23 | 73.65 | 74.04 | 350,931 | -0.34(-0.46%) |
Dec 13, 2005 | 74.19 | 74.55 | 73.71 | 74.38 | 312,455 | +1.18(+1.62%) |
Dec 12, 2005 | 73.10 | 73.41 | 73.00 | 73.19 | 367,914 | +0.12(+0.17%) |
Dec 09, 2005 | 72.79 | 73.39 | 72.77 | 73.07 | 408,513 | +0.33(+0.46%) |
Dec 08, 2005 | 72.61 | 73.26 | 72.39 | 72.74 | 407,319 | -0.09(-0.12%) |
Dec 07, 2005 | 72.96 | 73.05 | 72.55 | 72.83 | 612,040 | -0.59(-0.80%) |
Dec 06, 2005 | 73.04 | 73.86 | 72.98 | 73.42 | 572,105 | -0.31(-0.42%) |
Dec 05, 2005 | 73.74 | 73.95 | 73.46 | 73.73 | 398,695 | +0.00(+0.00%) |
Dec 02, 2005 | 74.07 | 74.07 | 73.57 | 73.73 | 493,958 | -0.71(-0.95%) |
Dec 01, 2005 | 73.77 | 74.56 | 73.73 | 74.44 | 617,746 | +1.52(+2.08%) |
Nov 30, 2005 | 73.40 | 73.53 | 72.92 | 72.92 | 707,170 | -2.30(-3.06%) |
Nov 29, 2005 | 75.69 | 75.66 | 75.12 | 75.22 | 661,662 | -0.46(-0.61%) |
Nov 28, 2005 | 75.16 | 75.95 | 75.05 | 75.68 | 614,031 | +1.61(+2.17%) |
Nov 25, 2005 | 73.93 | 74.35 | 73.92 | 74.07 | 680,237 | -1.90(-2.50%) |
Nov 23, 2005 | 74.92 | 75.97 | 74.92 | 75.97 | 589,220 | +1.10(+1.47%) |
Nov 22, 2005 | 74.86 | 74.87 | 74.07 | 74.87 | 640,035 | -0.05(-0.06%) |
Nov 21, 2005 | 74.84 | 75.11 | 74.43 | 74.92 | 514,390 | +0.56(+0.75%) |
Nov 18, 2005 | 74.24 | 74.53 | 73.87 | 74.36 | 707,037 | +2.34(+3.24%) |
Nov 17, 2005 | 71.47 | 72.19 | 71.23 | 72.02 | 540,129 | +2.68(+3.87%) |
Nov 16, 2005 | 69.15 | 69.39 | 69.15 | 69.34 | 349,074 | +1.42(+2.10%) |
Nov 15, 2005 | 68.04 | 68.27 | 67.68 | 67.92 | 335,010 | -0.13(-0.19%) |
Nov 14, 2005 | 67.90 | 68.19 | 67.90 | 68.04 | 433,589 | -0.56(-0.81%) |
Nov 11, 2005 | 68.44 | 68.99 | 68.35 | 68.60 | 346,818 | +0.09(+0.13%) |
Nov 10, 2005 | 68.48 | 68.78 | 68.09 | 68.51 | 472,729 | +0.27(+0.40%) |
Nov 09, 2005 | 68.72 | 68.72 | 68.24 | 68.24 | 330,101 | -0.43(-0.63%) |
Nov 08, 2005 | 68.75 | 68.90 | 68.49 | 68.67 | 539,466 | -0.56(-0.81%) |
Nov 07, 2005 | 68.93 | 69.34 | 68.84 | 69.23 | 523,279 | -0.30(-0.43%) |
Nov 04, 2005 | 69.17 | 69.68 | 68.97 | 69.53 | 559,235 | -0.67(-0.96%) |
Nov 03, 2005 | 70.21 | 70.72 | 69.96 | 70.20 | 296,003 | +0.18(+0.26%) |
Nov 02, 2005 | 69.13 | 70.22 | 69.13 | 70.02 | 450,705 | -0.28(-0.40%) |
Nov 01, 2005 | 69.76 | 70.61 | 69.76 | 70.30 | 370,966 | +0.35(+0.50%) |
Oct 31, 2005 | 69.51 | 70.25 | 69.36 | 69.95 | 310,332 | +1.18(+1.71%) |
Oct 28, 2005 | 68.29 | 68.87 | 68.09 | 68.78 | 327,447 | +0.74(+1.09%) |
Oct 27, 2005 | 68.75 | 68.76 | 67.76 | 68.04 | 364,464 | -0.14(-0.20%) |
Oct 26, 2005 | 68.02 | 68.54 | 67.95 | 68.17 | 386,754 | +1.00(+1.49%) |
Oct 25, 2005 | 67.18 | 67.46 | 66.93 | 67.17 | 267,212 | +0.15(+0.22%) |
Oct 24, 2005 | 66.10 | 67.11 | 66.04 | 67.02 | 458,002 | +1.23(+1.87%) |
Oct 21, 2005 | 66.31 | 66.31 | 64.85 | 65.79 | 744,851 | -0.17(-0.26%) |
Oct 20, 2005 | 66.74 | 67.04 | 65.75 | 65.96 | 973,586 | -1.73(-2.55%) |
Oct 19, 2005 | 67.96 | 67.98 | 67.27 | 67.69 | 1,021,483 | -1.14(-1.65%) |
Oct 18, 2005 | 69.07 | 69.07 | 68.53 | 68.83 | 344,297 | -0.41(-0.59%) |
Oct 17, 2005 | 69.45 | 69.85 | 68.85 | 69.24 | 351,064 | -0.19(-0.27%) |
Oct 14, 2005 | 69.05 | 69.63 | 68.95 | 69.42 | 305,688 | +0.65(+0.94%) |
Oct 13, 2005 | 69.00 | 69.22 | 68.44 | 68.78 | 453,491 | +0.09(+0.13%) |
Oct 12, 2005 | 68.67 | 69.05 | 68.36 | 68.69 | 546,896 | -0.56(-0.81%) |
Oct 11, 2005 | 69.53 | 69.53 | 68.92 | 69.24 | 468,882 | +1.68(+2.49%) |
Oct 10, 2005 | 68.41 | 68.41 | 67.28 | 67.56 | 517,707 | -0.71(-1.04%) |
Oct 07, 2005 | 67.62 | 68.27 | 67.62 | 68.27 | 219,448 | +1.14(+1.70%) |
Oct 06, 2005 | 67.38 | 67.94 | 65.57 | 67.13 | 718,580 | -1.45(-2.12%) |
Oct 05, 2005 | 69.45 | 69.49 | 68.41 | 68.59 | 575,687 | -1.23(-1.76%) |
Oct 04, 2005 | 70.17 | 70.47 | 69.64 | 69.82 | 419,127 | -0.26(-0.37%) |
Oct 03, 2005 | 70.05 | 70.47 | 69.87 | 70.07 | 473,525 | +0.45(+0.65%) |
Sep 30, 2005 | 69.56 | 70.09 | 69.42 | 69.62 | 679,441 | -1.20(-1.69%) |
Sep 29, 2005 | 70.47 | 71.10 | 70.09 | 70.82 | 600,232 | +2.02(+2.94%) |
Sep 28, 2005 | 68.51 | 69.05 | 68.51 | 68.80 | 595,721 | +2.24(+3.36%) |
Sep 27, 2005 | 66.10 | 66.76 | 65.72 | 66.56 | 727,602 | -0.84(-1.25%) |
Sep 26, 2005 | 67.08 | 67.46 | 67.03 | 67.40 | 449,245 | +2.10(+3.22%) |
Sep 23, 2005 | 65.30 | 65.66 | 65.20 | 65.30 | 327,049 | -0.23(-0.36%) |
Sep 22, 2005 | 65.08 | 65.57 | 64.97 | 65.53 | 393,388 | +0.05(+0.07%) |
Sep 21, 2005 | 65.50 | 65.87 | 65.21 | 65.49 | 857,096 | -0.47(-0.72%) |
Sep 20, 2005 | 66.33 | 66.36 | 65.81 | 65.96 | 840,909 | +1.36(+2.10%) |
Sep 19, 2005 | 65.38 | 65.38 | 64.56 | 64.61 | 325,723 | -0.78(-1.19%) |
Sep 16, 2005 | 65.22 | 65.53 | 64.95 | 65.38 | 285,389 | +0.57(+0.87%) |
Sep 15, 2005 | 64.79 | 65.01 | 64.64 | 64.82 | 217,060 | +0.73(+1.14%) |
Sep 14, 2005 | 64.35 | 64.42 | 64.07 | 64.09 | 611,377 | -0.25(-0.39%) |
Sep 13, 2005 | 64.74 | 64.74 | 64.16 | 64.34 | 505,500 | +0.19(+0.29%) |
Sep 12, 2005 | 64.22 | 64.40 | 64.04 | 64.15 | 490,375 | -0.03(-0.05%) |
Sep 09, 2005 | 63.39 | 64.22 | 63.31 | 64.18 | 461,452 | +1.17(+1.85%) |
Sep 08, 2005 | 63.09 | 63.27 | 62.78 | 63.01 | 758,384 | -0.14(-0.21%) |
Sep 07, 2005 | 63.31 | 63.31 | 62.90 | 63.15 | 319,354 | -0.05(-0.08%) |
Sep 06, 2005 | 62.56 | 63.24 | 62.56 | 63.20 | 384,499 | +1.35(+2.18%) |
Sep 02, 2005 | 61.81 | 62.00 | 61.63 | 61.85 | 307,148 | +0.51(+0.82%) |