Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 73.32 | 73.34 | 72.22 | 72.23 | 308,929 | -0.81(-1.12%) |
Sep 28, 2006 | 72.54 | 73.11 | 72.28 | 73.05 | 433,554 | +0.51(+0.70%) |
Sep 27, 2006 | 73.10 | 73.51 | 72.43 | 72.54 | 388,592 | -0.74(-1.01%) |
Sep 26, 2006 | 72.48 | 73.28 | 72.14 | 73.28 | 452,187 | +0.86(+1.19%) |
Sep 25, 2006 | 72.10 | 73.02 | 71.91 | 72.42 | 716,425 | +0.60(+0.84%) |
Sep 22, 2006 | 72.17 | 72.22 | 71.27 | 71.82 | 248,845 | -0.34(-0.47%) |
Sep 21, 2006 | 72.80 | 72.93 | 72.16 | 72.16 | 246,279 | -0.50(-0.68%) |
Sep 20, 2006 | 72.56 | 72.79 | 72.03 | 72.66 | 517,943 | +0.61(+0.85%) |
Sep 19, 2006 | 72.66 | 72.74 | 71.58 | 72.04 | 325,132 | -0.76(-1.05%) |
Sep 18, 2006 | 72.88 | 73.17 | 72.26 | 72.80 | 385,622 | -0.37(-0.51%) |
Sep 15, 2006 | 73.97 | 73.97 | 72.93 | 73.17 | 500,390 | -0.06(-0.08%) |
Sep 14, 2006 | 73.60 | 73.76 | 72.58 | 73.23 | 396,153 | -0.56(-0.75%) |
Sep 13, 2006 | 73.17 | 73.84 | 72.88 | 73.79 | 753,421 | +0.67(+0.92%) |
Sep 12, 2006 | 72.50 | 73.14 | 72.26 | 73.11 | 917,607 | +1.25(+1.74%) |
Sep 11, 2006 | 70.11 | 72.55 | 70.11 | 71.86 | 1,093,136 | +1.67(+2.38%) |
Sep 08, 2006 | 69.21 | 70.37 | 68.96 | 70.19 | 248,575 | +1.08(+1.56%) |
Sep 07, 2006 | 68.96 | 69.49 | 68.61 | 69.11 | 289,351 | +0.15(+0.21%) |
Sep 06, 2006 | 68.95 | 69.21 | 68.75 | 68.96 | 289,891 | -0.66(-0.95%) |
Sep 05, 2006 | 70.20 | 70.63 | 69.40 | 69.62 | 327,157 | -0.39(-0.56%) |
Sep 01, 2006 | 70.36 | 70.39 | 69.85 | 70.01 | 351,866 | +0.41(+0.59%) |
Aug 31, 2006 | 69.03 | 69.77 | 68.69 | 69.60 | 640,138 | +0.94(+1.37%) |
Aug 30, 2006 | 68.66 | 69.27 | 68.40 | 68.66 | 485,268 | +0.19(+0.28%) |
Aug 29, 2006 | 67.92 | 68.70 | 67.52 | 68.47 | 541,437 | +0.80(+1.18%) |
Aug 28, 2006 | 66.71 | 67.93 | 66.69 | 67.67 | 332,018 | +0.96(+1.44%) |
Aug 25, 2006 | 67.66 | 67.84 | 66.08 | 66.71 | 1,782,692 | -1.24(-1.83%) |
Aug 24, 2006 | 68.80 | 69.03 | 67.89 | 67.95 | 598,416 | -0.84(-1.22%) |
Aug 23, 2006 | 69.69 | 69.77 | 68.52 | 68.79 | 652,290 | -0.66(-0.95%) |
Aug 22, 2006 | 70.25 | 70.28 | 69.45 | 69.45 | 301,368 | -0.80(-1.14%) |
Aug 21, 2006 | 70.36 | 70.45 | 69.88 | 70.25 | 260,862 | -0.12(-0.17%) |
Aug 18, 2006 | 70.80 | 70.88 | 70.18 | 70.37 | 737,488 | -0.56(-0.78%) |
Aug 17, 2006 | 69.83 | 70.98 | 69.64 | 70.92 | 682,940 | +1.09(+1.56%) |
Aug 16, 2006 | 69.53 | 70.04 | 69.45 | 69.83 | 550,213 | +0.49(+0.70%) |
Aug 15, 2006 | 69.47 | 69.62 | 69.11 | 69.34 | 533,606 | +0.39(+0.56%) |
Aug 14, 2006 | 68.43 | 69.48 | 68.32 | 68.96 | 482,837 | +1.01(+1.48%) |
Aug 11, 2006 | 67.69 | 68.11 | 67.66 | 67.95 | 342,820 | +0.08(+0.12%) |
Aug 10, 2006 | 67.84 | 67.99 | 67.54 | 67.87 | 507,276 | -0.08(-0.12%) |
Aug 09, 2006 | 68.14 | 68.24 | 67.86 | 67.95 | 457,993 | -0.07(-0.10%) |
Aug 08, 2006 | 68.36 | 68.46 | 67.69 | 68.02 | 373,740 | -0.01(-0.01%) |
Aug 07, 2006 | 68.37 | 68.63 | 67.84 | 68.03 | 315,680 | -0.53(-0.77%) |
Aug 04, 2006 | 68.58 | 69.15 | 68.27 | 68.55 | 419,917 | +0.47(+0.69%) |
Aug 03, 2006 | 68.25 | 68.37 | 67.74 | 68.09 | 442,331 | -0.07(-0.10%) |
Aug 02, 2006 | 68.98 | 68.98 | 67.85 | 68.15 | 745,320 | -0.83(-1.20%) |
Aug 01, 2006 | 70.03 | 70.03 | 68.80 | 68.98 | 769,894 | -1.09(-1.55%) |
Jul 31, 2006 | 70.36 | 70.68 | 69.94 | 70.07 | 564,661 | -0.47(-0.67%) |
Jul 28, 2006 | 69.90 | 70.89 | 69.88 | 70.54 | 373,740 | +1.01(+1.46%) |
Jul 27, 2006 | 70.76 | 70.76 | 68.90 | 69.53 | 938,401 | -0.93(-1.32%) |
Jul 26, 2006 | 69.31 | 70.75 | 69.17 | 70.46 | 1,570,303 | +1.65(+2.40%) |
Jul 25, 2006 | 67.40 | 69.06 | 66.37 | 68.81 | 2,042,069 | +1.32(+1.95%) |
Jul 24, 2006 | 66.11 | 67.88 | 66.40 | 67.49 | 604,087 | +1.39(+2.11%) |
Jul 21, 2006 | 65.89 | 66.77 | 65.34 | 66.10 | 632,171 | -0.08(-0.12%) |
Jul 20, 2006 | 65.47 | 66.73 | 65.47 | 66.18 | 735,463 | +0.97(+1.49%) |
Jul 19, 2006 | 64.60 | 65.60 | 64.21 | 65.21 | 390,617 | +0.61(+0.94%) |
Jul 18, 2006 | 65.69 | 65.69 | 64.21 | 64.60 | 540,762 | -0.68(-1.04%) |
Jul 17, 2006 | 66.18 | 66.23 | 65.29 | 65.29 | 304,069 | -0.75(-1.13%) |
Jul 14, 2006 | 66.11 | 66.39 | 65.67 | 66.03 | 310,415 | -0.26(-0.39%) |
Jul 13, 2006 | 66.83 | 66.83 | 66.11 | 66.29 | 267,883 | -0.53(-0.80%) |
Jul 12, 2006 | 66.45 | 67.09 | 66.45 | 66.83 | 380,221 | +0.24(+0.37%) |
Jul 11, 2006 | 66.48 | 66.66 | 66.12 | 66.58 | 340,524 | -0.02(-0.03%) |
Jul 10, 2006 | 66.67 | 68.11 | 65.76 | 66.60 | 538,466 | +1.14(+1.74%) |
Jul 07, 2006 | 65.13 | 65.69 | 65.06 | 65.46 | 323,242 | +0.04(+0.06%) |
Jul 06, 2006 | 64.46 | 65.97 | 64.46 | 65.43 | 532,255 | +1.09(+1.69%) |
Jul 05, 2006 | 64.99 | 64.99 | 64.06 | 64.34 | 551,698 | -0.65(-1.00%) |
Jul 03, 2006 | 65.52 | 65.52 | 64.69 | 64.99 | 277,874 | +0.87(+1.36%) |
Jun 30, 2006 | 64.66 | 64.66 | 63.77 | 64.12 | 496,339 | -0.39(-0.61%) |
Jun 29, 2006 | 64.18 | 64.57 | 63.85 | 64.51 | 294,887 | +0.70(+1.09%) |
Jun 28, 2006 | 64.32 | 64.32 | 63.61 | 63.81 | 449,892 | -0.44(-0.68%) |
Jun 27, 2006 | 64.60 | 65.05 | 64.00 | 64.25 | 278,819 | -0.35(-0.54%) |
Jun 26, 2006 | 63.55 | 64.60 | 63.55 | 64.60 | 407,900 | +1.00(+1.57%) |
Jun 23, 2006 | 63.80 | 64.02 | 63.42 | 63.60 | 314,330 | -0.36(-0.56%) |
Jun 22, 2006 | 64.51 | 64.91 | 63.71 | 63.95 | 315,275 | -0.90(-1.38%) |
Jun 21, 2006 | 64.66 | 65.08 | 64.32 | 64.85 | 272,743 | +0.59(+0.91%) |
Jun 20, 2006 | 64.37 | 64.55 | 64.10 | 64.26 | 338,364 | -0.18(-0.28%) |
Jun 19, 2006 | 64.97 | 64.97 | 64.23 | 64.44 | 416,407 | -0.31(-0.48%) |
Jun 16, 2006 | 64.43 | 64.88 | 64.32 | 64.75 | 399,529 | +0.06(+0.09%) |
Jun 15, 2006 | 64.12 | 64.79 | 63.80 | 64.69 | 956,224 | +0.76(+1.18%) |
Jun 14, 2006 | 65.11 | 65.11 | 63.83 | 63.94 | 829,978 | -1.06(-1.63%) |
Jun 13, 2006 | 65.81 | 65.99 | 64.99 | 65.00 | 385,892 | -0.81(-1.24%) |
Jun 12, 2006 | 66.66 | 66.66 | 65.77 | 65.81 | 504,036 | -0.70(-1.06%) |
Jun 09, 2006 | 67.09 | 67.36 | 66.45 | 66.52 | 649,184 | -0.59(-0.87%) |
Jun 08, 2006 | 66.26 | 67.22 | 66.11 | 67.10 | 449,487 | +0.76(+1.15%) |
Jun 07, 2006 | 66.48 | 66.54 | 66.01 | 66.34 | 437,335 | +0.04(+0.07%) |
Jun 06, 2006 | 65.94 | 66.43 | 65.13 | 66.29 | 296,507 | +0.61(+0.94%) |
Jun 05, 2006 | 66.94 | 67.06 | 65.59 | 65.68 | 225,486 | -1.45(-2.16%) |
Jun 02, 2006 | 67.39 | 67.80 | 67.06 | 67.13 | 253,300 | -0.14(-0.21%) |
Jun 01, 2006 | 66.18 | 67.38 | 65.94 | 67.27 | 449,757 | +1.10(+1.66%) |
May 31, 2006 | 65.40 | 66.17 | 65.12 | 66.17 | 306,634 | +1.04(+1.59%) |
May 30, 2006 | 65.83 | 66.17 | 65.00 | 65.14 | 304,879 | -1.02(-1.54%) |
May 26, 2006 | 66.19 | 66.42 | 65.85 | 66.16 | 241,148 | +0.04(+0.07%) |
May 25, 2006 | 66.46 | 66.77 | 65.81 | 66.12 | 323,512 | +0.04(+0.07%) |
May 24, 2006 | 67.17 | 67.17 | 65.37 | 66.07 | 888,713 | -1.18(-1.76%) |
May 23, 2006 | 67.58 | 68.14 | 67.26 | 67.26 | 407,225 | -0.14(-0.21%) |
May 22, 2006 | 67.24 | 67.77 | 67.19 | 67.40 | 798,788 | -0.03(-0.04%) |
May 19, 2006 | 67.74 | 67.80 | 67.01 | 67.43 | 480,002 | -0.04(-0.07%) |
May 18, 2006 | 67.85 | 67.94 | 67.27 | 67.47 | 477,571 | -0.23(-0.34%) |
May 17, 2006 | 68.11 | 68.39 | 67.21 | 67.70 | 527,530 | -0.41(-0.60%) |
May 16, 2006 | 68.21 | 68.37 | 67.84 | 68.11 | 934,080 | -0.14(-0.21%) |
May 15, 2006 | 67.51 | 68.43 | 67.40 | 68.25 | 370,499 | +0.22(+0.33%) |
May 12, 2006 | 68.20 | 68.66 | 67.92 | 68.03 | 485,403 | -0.22(-0.33%) |
May 11, 2006 | 69.11 | 69.47 | 68.14 | 68.25 | 416,812 | -0.85(-1.23%) |
May 10, 2006 | 68.54 | 69.54 | 68.54 | 69.10 | 700,897 | +0.37(+0.54%) |
May 09, 2006 | 68.51 | 68.90 | 68.51 | 68.73 | 566,281 | +0.09(+0.13%) |
May 08, 2006 | 67.92 | 68.98 | 67.92 | 68.64 | 610,973 | +0.50(+0.73%) |
May 05, 2006 | 67.43 | 68.24 | 67.01 | 68.14 | 682,264 | +0.90(+1.34%) |
May 04, 2006 | 66.43 | 67.36 | 66.25 | 67.24 | 552,914 | +1.14(+1.73%) |
May 03, 2006 | 67.21 | 67.88 | 65.83 | 66.10 | 886,687 | -1.11(-1.65%) |
May 02, 2006 | 67.04 | 67.23 | 66.61 | 67.21 | 578,973 | +0.33(+0.50%) |
May 01, 2006 | 67.47 | 67.79 | 66.58 | 66.88 | 826,873 | -0.52(-0.77%) |
Apr 28, 2006 | 67.77 | 67.99 | 66.79 | 67.40 | 960,814 | +1.42(+2.16%) |
Apr 27, 2006 | 66.29 | 66.60 | 65.70 | 65.97 | 677,809 | -0.70(-1.04%) |
Apr 26, 2006 | 66.66 | 67.03 | 66.43 | 66.67 | 1,635,923 | +0.01(+0.02%) |
Apr 25, 2006 | 65.92 | 67.62 | 64.43 | 66.66 | 2,869,617 | -2.88(-4.14%) |
Apr 24, 2006 | 69.25 | 69.61 | 68.61 | 69.54 | 866,029 | +0.74(+1.08%) |
Apr 21, 2006 | 69.26 | 69.49 | 68.17 | 68.80 | 422,348 | -0.28(-0.41%) |
Apr 20, 2006 | 69.03 | 69.11 | 68.59 | 69.08 | 526,854 | +0.01(+0.01%) |
Apr 19, 2006 | 67.89 | 69.09 | 67.89 | 69.07 | 1,011,312 | +1.11(+1.63%) |
Apr 18, 2006 | 67.60 | 69.07 | 67.60 | 67.96 | 1,359,264 | +0.55(+0.81%) |
Apr 17, 2006 | 67.54 | 68.01 | 67.12 | 67.41 | 145,688 | -0.13(-0.20%) |
Apr 13, 2006 | 67.56 | 67.69 | 66.81 | 67.54 | 485,538 | -0.01(-0.02%) |
Apr 12, 2006 | 67.84 | 68.63 | 67.26 | 67.56 | 465,690 | -0.38(-0.56%) |
Apr 11, 2006 | 68.85 | 69.06 | 67.65 | 67.94 | 408,440 | -0.76(-1.11%) |
Apr 10, 2006 | 68.98 | 69.31 | 68.57 | 68.70 | 349,571 | -0.28(-0.41%) |
Apr 07, 2006 | 69.58 | 69.71 | 68.55 | 68.98 | 354,027 | -0.41(-0.60%) |
Apr 06, 2006 | 69.66 | 69.84 | 69.10 | 69.40 | 246,549 | -0.27(-0.38%) |
Apr 05, 2006 | 69.41 | 70.15 | 69.39 | 69.66 | 305,419 | +0.21(+0.31%) |
Apr 04, 2006 | 69.61 | 69.88 | 68.97 | 69.45 | 469,740 | -0.02(-0.03%) |
Apr 03, 2006 | 69.34 | 70.09 | 68.74 | 69.47 | 616,779 | +0.32(+0.46%) |
Mar 31, 2006 | 68.25 | 69.30 | 68.25 | 69.15 | 616,509 | +0.69(+1.01%) |
Mar 30, 2006 | 68.51 | 68.69 | 68.20 | 68.46 | 384,947 | -0.15(-0.22%) |
Mar 29, 2006 | 67.12 | 68.91 | 67.12 | 68.61 | 654,450 | +0.81(+1.19%) |
Mar 28, 2006 | 67.66 | 68.55 | 67.58 | 67.80 | 731,007 | +0.03(+0.04%) |
Mar 27, 2006 | 68.30 | 68.71 | 67.11 | 67.77 | 1,391,399 | -0.52(-0.76%) |
Mar 24, 2006 | 68.76 | 68.76 | 68.15 | 68.29 | 605,842 | -0.47(-0.68%) |
Mar 23, 2006 | 70.17 | 70.17 | 68.29 | 68.76 | 940,156 | -1.60(-2.27%) |
Mar 22, 2006 | 70.60 | 70.95 | 69.97 | 70.36 | 541,707 | -0.16(-0.22%) |
Mar 21, 2006 | 70.95 | 71.34 | 70.28 | 70.51 | 515,918 | -0.49(-0.69%) |
Mar 20, 2006 | 70.43 | 71.24 | 70.43 | 71.00 | 305,149 | -0.13(-0.18%) |
Mar 17, 2006 | 71.17 | 71.32 | 70.84 | 71.13 | 762,872 | -0.21(-0.30%) |
Mar 16, 2006 | 71.51 | 71.62 | 70.94 | 71.34 | 398,719 | +0.04(+0.05%) |
Mar 15, 2006 | 71.73 | 71.73 | 70.53 | 71.31 | 632,711 | -0.24(-0.34%) |
Mar 14, 2006 | 71.47 | 71.69 | 71.10 | 71.55 | 396,963 | +0.19(+0.26%) |
Mar 13, 2006 | 71.51 | 71.98 | 71.26 | 71.37 | 269,638 | -0.07(-0.09%) |
Mar 10, 2006 | 71.48 | 71.98 | 70.37 | 71.43 | 333,098 | -0.16(-0.22%) |
Mar 09, 2006 | 71.68 | 72.72 | 71.43 | 71.59 | 363,073 | +0.08(+0.11%) |
Mar 08, 2006 | 71.56 | 72.20 | 71.00 | 71.51 | 422,078 | -0.24(-0.33%) |
Mar 07, 2006 | 71.73 | 72.32 | 71.45 | 71.74 | 426,128 | +0.15(+0.21%) |
Mar 06, 2006 | 72.43 | 72.50 | 71.55 | 71.60 | 519,563 | -0.78(-1.07%) |
Mar 03, 2006 | 73.48 | 73.60 | 72.23 | 72.37 | 765,168 | -1.30(-1.76%) |
Mar 02, 2006 | 72.70 | 73.71 | 72.28 | 73.67 | 608,813 | +0.88(+1.21%) |
Mar 01, 2006 | 73.51 | 73.63 | 72.66 | 72.79 | 744,509 | -0.56(-0.77%) |
Feb 28, 2006 | 74.06 | 74.07 | 72.96 | 73.35 | 385,892 | -0.71(-0.96%) |
Feb 27, 2006 | 74.20 | 74.50 | 73.69 | 74.06 | 297,182 | -0.13(-0.18%) |
Feb 24, 2006 | 73.26 | 74.39 | 72.99 | 74.20 | 474,601 | +0.55(+0.74%) |
Feb 23, 2006 | 74.43 | 74.43 | 73.43 | 73.65 | 299,208 | -0.97(-1.30%) |
Feb 22, 2006 | 73.45 | 74.66 | 73.43 | 74.62 | 332,423 | +1.16(+1.58%) |
Feb 21, 2006 | 73.15 | 73.68 | 72.61 | 73.45 | 499,040 | -0.14(-0.19%) |
Feb 17, 2006 | 74.54 | 74.62 | 73.54 | 73.60 | 298,938 | -0.87(-1.16%) |
Feb 16, 2006 | 74.35 | 74.51 | 73.80 | 74.46 | 280,440 | +0.19(+0.25%) |
Feb 15, 2006 | 74.17 | 74.91 | 73.48 | 74.28 | 596,661 | +0.59(+0.79%) |
Feb 14, 2006 | 72.31 | 74.03 | 72.26 | 73.69 | 662,551 | +1.61(+2.23%) |
Feb 13, 2006 | 72.17 | 72.30 | 71.47 | 72.08 | 225,891 | -0.07(-0.09%) |
Feb 10, 2006 | 72.06 | 72.48 | 71.96 | 72.15 | 317,976 | -0.03(-0.04%) |
Feb 09, 2006 | 71.91 | 72.80 | 71.88 | 72.18 | 604,627 | -0.05(-0.07%) |
Feb 08, 2006 | 72.28 | 72.39 | 71.95 | 72.23 | 770,029 | -0.05(-0.07%) |
Feb 07, 2006 | 72.47 | 72.88 | 72.05 | 72.28 | 936,375 | +0.11(+0.15%) |
Feb 06, 2006 | 72.43 | 72.64 | 71.89 | 72.17 | 272,338 | -0.14(-0.19%) |
Feb 03, 2006 | 72.77 | 72.82 | 72.18 | 72.31 | 582,888 | -0.46(-0.63%) |
Feb 02, 2006 | 72.58 | 72.99 | 72.08 | 72.77 | 761,927 | -0.10(-0.14%) |
Feb 01, 2006 | 72.32 | 73.03 | 72.21 | 72.88 | 1,017,118 | +1.30(+1.81%) |
Jan 31, 2006 | 72.59 | 72.59 | 70.97 | 71.58 | 2,109,580 | -2.50(-3.37%) |
Jan 30, 2006 | 74.06 | 74.40 | 73.55 | 74.08 | 1,080,309 | +0.95(+1.30%) |
Jan 27, 2006 | 72.77 | 73.51 | 72.38 | 73.13 | 981,608 | +1.10(+1.53%) |
Jan 26, 2006 | 71.00 | 72.42 | 71.00 | 72.03 | 844,021 | +1.02(+1.44%) |
Jan 25, 2006 | 71.69 | 72.57 | 70.97 | 71.00 | 983,228 | +0.05(+0.07%) |
Jan 24, 2006 | 70.50 | 71.13 | 70.34 | 70.95 | 690,231 | +0.57(+0.81%) |
Jan 23, 2006 | 70.79 | 71.31 | 70.27 | 70.38 | 443,411 | -0.29(-0.41%) |
Jan 20, 2006 | 72.14 | 72.39 | 70.58 | 70.67 | 667,547 | -1.50(-2.07%) |
Jan 19, 2006 | 72.51 | 72.77 | 71.96 | 72.17 | 571,412 | -0.73(-1.00%) |
Jan 18, 2006 | 73.37 | 73.37 | 72.32 | 72.89 | 526,989 | -0.62(-0.85%) |
Jan 17, 2006 | 73.63 | 73.86 | 73.14 | 73.51 | 465,555 | -0.14(-0.19%) |
Jan 13, 2006 | 73.03 | 74.55 | 72.98 | 73.65 | 795,818 | -1.64(-2.17%) |
Jan 12, 2006 | 76.31 | 76.34 | 75.28 | 75.29 | 262,752 | -1.01(-1.33%) |
Jan 11, 2006 | 75.86 | 76.48 | 75.54 | 76.31 | 396,693 | +0.59(+0.77%) |
Jan 10, 2006 | 75.39 | 76.07 | 75.17 | 75.72 | 488,103 | +0.15(+0.20%) |
Jan 09, 2006 | 75.69 | 75.83 | 75.25 | 75.57 | 508,356 | -0.19(-0.24%) |
Jan 06, 2006 | 74.72 | 75.80 | 74.65 | 75.76 | 388,862 | +1.22(+1.64%) |
Jan 05, 2006 | 75.02 | 75.15 | 74.22 | 74.54 | 367,799 | -0.30(-0.41%) |
Jan 04, 2006 | 74.73 | 76.03 | 74.49 | 74.84 | 631,091 | +0.18(+0.24%) |
Jan 03, 2006 | 74.51 | 74.78 | 72.62 | 74.66 | 982,823 | +0.34(+0.46%) |
Dec 30, 2005 | 75.00 | 75.00 | 73.83 | 74.32 | 431,529 | -0.85(-1.13%) |
Dec 29, 2005 | 75.13 | 75.82 | 75.01 | 75.17 | 212,794 | +0.04(+0.06%) |
Dec 28, 2005 | 74.65 | 75.89 | 74.65 | 75.13 | 487,158 | +0.81(+1.10%) |
Dec 27, 2005 | 74.68 | 76.08 | 74.20 | 74.31 | 445,436 | -0.41(-0.55%) |
Dec 23, 2005 | 74.89 | 75.40 | 74.48 | 74.72 | 308,659 | -0.05(-0.07%) |
Dec 22, 2005 | 73.80 | 74.84 | 73.80 | 74.77 | 432,339 | +0.82(+1.11%) |
Dec 21, 2005 | 73.65 | 74.46 | 73.57 | 73.95 | 621,640 | +0.47(+0.64%) |
Dec 20, 2005 | 72.08 | 73.59 | 72.08 | 73.48 | 913,557 | +1.60(+2.23%) |
Dec 19, 2005 | 73.70 | 74.12 | 71.60 | 71.88 | 974,857 | -1.81(-2.45%) |
Dec 16, 2005 | 75.04 | 75.08 | 73.68 | 73.68 | 771,244 | -1.27(-1.69%) |
Dec 15, 2005 | 75.58 | 75.73 | 74.62 | 74.95 | 405,065 | -0.56(-0.74%) |
Dec 14, 2005 | 75.58 | 76.10 | 75.31 | 75.51 | 364,558 | -0.08(-0.11%) |
Dec 13, 2005 | 75.85 | 76.44 | 75.39 | 75.59 | 471,090 | -0.36(-0.47%) |
Dec 12, 2005 | 75.85 | 76.46 | 75.62 | 75.94 | 499,850 | +0.24(+0.31%) |
Dec 09, 2005 | 74.45 | 75.98 | 74.40 | 75.71 | 595,310 | +1.33(+1.78%) |
Dec 08, 2005 | 74.65 | 75.55 | 74.20 | 74.38 | 548,188 | -0.16(-0.22%) |
Dec 07, 2005 | 75.07 | 75.71 | 74.43 | 74.54 | 825,523 | -0.61(-0.81%) |
Dec 06, 2005 | 76.14 | 76.80 | 75.14 | 75.15 | 782,721 | -0.69(-0.91%) |
Dec 05, 2005 | 76.54 | 76.54 | 74.45 | 75.84 | 1,394,774 | -0.74(-0.97%) |
Dec 02, 2005 | 76.65 | 76.71 | 75.80 | 76.58 | 1,916,633 | -1.13(-1.45%) |
Dec 01, 2005 | 78.22 | 78.43 | 77.43 | 77.71 | 894,789 | -0.15(-0.19%) |
Nov 30, 2005 | 77.99 | 78.58 | 77.50 | 77.85 | 851,312 | -0.56(-0.71%) |
Nov 29, 2005 | 78.83 | 79.06 | 77.10 | 78.41 | 765,978 | -0.42(-0.54%) |
Nov 28, 2005 | 79.23 | 79.33 | 78.25 | 78.83 | 481,082 | -0.25(-0.32%) |
Nov 25, 2005 | 79.45 | 79.54 | 78.69 | 79.08 | 221,840 | -0.22(-0.28%) |
Nov 23, 2005 | 77.65 | 79.83 | 77.65 | 79.31 | 638,787 | +1.41(+1.82%) |
Nov 22, 2005 | 78.17 | 78.35 | 77.44 | 77.89 | 655,260 | -0.37(-0.47%) |
Nov 21, 2005 | 78.58 | 78.69 | 77.79 | 78.26 | 510,652 | -0.13(-0.17%) |
Nov 18, 2005 | 79.02 | 79.10 | 77.77 | 78.39 | 556,559 | -0.48(-0.61%) |
Nov 17, 2005 | 78.97 | 79.39 | 78.73 | 78.88 | 801,084 | +0.09(+0.11%) |
Nov 16, 2005 | 78.89 | 79.06 | 78.18 | 78.79 | 565,876 | -0.04(-0.05%) |
Nov 15, 2005 | 79.50 | 79.42 | 78.63 | 78.82 | 826,198 | -0.67(-0.85%) |
Nov 14, 2005 | 76.66 | 80.35 | 76.66 | 79.50 | 1,994,541 | +3.32(+4.36%) |
Nov 11, 2005 | 74.65 | 76.58 | 74.31 | 76.18 | 768,813 | +1.65(+2.22%) |
Nov 10, 2005 | 72.77 | 74.92 | 72.59 | 74.53 | 918,958 | +1.76(+2.42%) |
Nov 09, 2005 | 73.34 | 73.38 | 72.53 | 72.77 | 779,345 | -0.41(-0.56%) |
Nov 08, 2005 | 74.11 | 74.11 | 73.07 | 73.17 | 310,144 | -1.08(-1.46%) |
Nov 07, 2005 | 74.73 | 74.91 | 73.69 | 74.25 | 403,715 | -0.47(-0.62%) |
Nov 04, 2005 | 74.18 | 75.08 | 73.66 | 74.72 | 722,636 | +0.54(+0.73%) |
Nov 03, 2005 | 74.77 | 74.77 | 73.03 | 74.18 | 997,405 | -0.59(-0.79%) |
Nov 02, 2005 | 73.36 | 75.31 | 72.30 | 74.77 | 1,483,619 | +1.23(+1.67%) |
Nov 01, 2005 | 73.54 | 73.60 | 73.00 | 73.54 | 635,412 | -0.11(-0.15%) |
Oct 31, 2005 | 72.14 | 73.68 | 72.14 | 73.65 | 947,177 | +1.59(+2.21%) |
Oct 28, 2005 | 71.47 | 72.43 | 71.28 | 72.06 | 1,038,857 | +1.00(+1.41%) |
Oct 27, 2005 | 70.36 | 72.03 | 69.84 | 71.06 | 1,531,281 | +0.70(+1.00%) |
Oct 26, 2005 | 68.88 | 70.63 | 68.28 | 70.36 | 1,472,277 | +0.81(+1.17%) |
Oct 25, 2005 | 70.36 | 70.58 | 67.40 | 69.54 | 2,205,310 | -1.73(-2.42%) |
Oct 24, 2005 | 68.73 | 71.29 | 68.69 | 71.27 | 808,105 | +2.73(+3.98%) |
Oct 21, 2005 | 67.77 | 68.94 | 67.26 | 68.54 | 936,240 | +1.87(+2.80%) |
Oct 20, 2005 | 67.40 | 67.53 | 66.17 | 66.68 | 491,344 | -1.01(-1.50%) |
Oct 19, 2005 | 66.58 | 67.73 | 65.55 | 67.69 | 922,873 | +1.01(+1.52%) |
Oct 18, 2005 | 67.54 | 67.63 | 66.68 | 66.68 | 551,293 | -0.99(-1.47%) |
Oct 17, 2005 | 68.69 | 68.71 | 67.23 | 67.67 | 588,694 | -0.54(-0.79%) |
Oct 14, 2005 | 67.94 | 68.56 | 67.85 | 68.21 | 642,703 | +0.28(+0.41%) |
Oct 13, 2005 | 67.48 | 68.32 | 67.32 | 67.93 | 741,674 | +0.44(+0.66%) |
Oct 12, 2005 | 67.14 | 67.97 | 67.03 | 67.49 | 691,986 | -0.08(-0.12%) |
Oct 11, 2005 | 68.88 | 68.88 | 67.54 | 67.57 | 1,280,006 | -1.31(-1.90%) |
Oct 10, 2005 | 69.48 | 69.58 | 68.79 | 68.88 | 694,686 | -0.59(-0.85%) |
Oct 07, 2005 | 68.95 | 69.63 | 68.88 | 69.47 | 2,860,300 | -0.16(-0.23%) |
Oct 06, 2005 | 70.16 | 71.12 | 68.35 | 69.63 | 1,333,609 | -0.34(-0.49%) |
Oct 05, 2005 | 70.62 | 70.86 | 69.94 | 69.97 | 429,099 | -0.64(-0.91%) |
Oct 04, 2005 | 71.21 | 71.23 | 70.34 | 70.62 | 697,927 | -0.63(-0.88%) |