Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 87.70 | 87.75 | 87.05 | 87.70 | 117,261 | -0.30(-0.34%) |
Sep 28, 2006 | 88.00 | 88.10 | 87.35 | 88.00 | 156,641 | +0.40(+0.46%) |
Sep 27, 2006 | 87.60 | 87.90 | 86.90 | 87.60 | 85,273 | -0.35(-0.40%) |
Sep 26, 2006 | 87.25 | 88.03 | 87.20 | 87.95 | 169,160 | +0.70(+0.80%) |
Sep 25, 2006 | 87.25 | 87.35 | 86.70 | 87.25 | 210,767 | -0.25(-0.29%) |
Sep 22, 2006 | 87.50 | 87.75 | 87.05 | 87.50 | 162,110 | +0.50(+0.57%) |
Sep 21, 2006 | 87.00 | 87.25 | 86.20 | 87.00 | 94,028 | +0.20(+0.23%) |
Sep 20, 2006 | 86.80 | 87.15 | 86.35 | 86.80 | 87,381 | +0.60(+0.70%) |
Sep 19, 2006 | 86.20 | 86.25 | 85.55 | 86.20 | 191,727 | +0.80(+0.94%) |
Sep 18, 2006 | 85.40 | 85.70 | 84.75 | 85.40 | 91,201 | -0.05(-0.06%) |
Sep 15, 2006 | 85.45 | 85.75 | 85.10 | 85.45 | 63,793 | -0.15(-0.18%) |
Sep 14, 2006 | 85.60 | 86.00 | 85.35 | 85.60 | 279,735 | -0.20(-0.23%) |
Sep 13, 2006 | 85.80 | 86.20 | 85.40 | 85.80 | 371,967 | -0.40(-0.46%) |
Sep 12, 2006 | 86.20 | 86.35 | 85.75 | 86.20 | 187,290 | -0.35(-0.40%) |
Sep 11, 2006 | 86.55 | 86.75 | 85.90 | 86.55 | 72,012 | +0.52(+0.60%) |
Sep 08, 2006 | 86.03 | 86.55 | 85.90 | 86.03 | 57,030 | +0.03(+0.03%) |
Sep 07, 2006 | 86.00 | 86.33 | 85.25 | 86.00 | 174,002 | +0.20(+0.23%) |
Sep 06, 2006 | 85.80 | 86.25 | 85.25 | 85.80 | 310,240 | -0.20(-0.23%) |
Sep 05, 2006 | 86.00 | 86.15 | 85.35 | 86.00 | 144,743 | -0.65(-0.75%) |
Sep 01, 2006 | 86.65 | 86.65 | 83.00 | 86.65 | 71,525 | +0.75(+0.87%) |
Aug 31, 2006 | 85.90 | 86.45 | 85.60 | 85.90 | 149,867 | -0.05(-0.06%) |
Aug 30, 2006 | 85.95 | 86.60 | 85.90 | 85.95 | 117,288 | -0.75(-0.87%) |
Aug 29, 2006 | 86.70 | 86.70 | 85.20 | 86.70 | 208,101 | +1.10(+1.29%) |
Aug 28, 2006 | 85.60 | 85.65 | 84.50 | 85.60 | 210,294 | +1.05(+1.24%) |
Aug 25, 2006 | 84.55 | 85.10 | 84.30 | 84.55 | 181,089 | -0.15(-0.18%) |
Aug 24, 2006 | 84.70 | 85.65 | 84.40 | 84.70 | 133,046 | +0.40(+0.47%) |
Aug 23, 2006 | 84.30 | 85.15 | 84.30 | 84.30 | 198,741 | +1.80(+2.18%) |
Aug 22, 2006 | 82.50 | 82.95 | 82.20 | 82.50 | 107,581 | +0.00(+0.00%) |
Aug 21, 2006 | 82.50 | 82.70 | 82.00 | 82.50 | 117,838 | +0.45(+0.55%) |
Aug 18, 2006 | 82.05 | 82.50 | 81.75 | 82.05 | 51,530 | -0.65(-0.79%) |
Aug 17, 2006 | 82.70 | 83.05 | 82.35 | 82.70 | 139,201 | -1.30(-1.55%) |
Aug 16, 2006 | 84.00 | 84.00 | 73.70 | 84.00 | 206,472 | +0.55(+0.66%) |
Aug 15, 2006 | 83.45 | 83.45 | 82.55 | 83.45 | 150,848 | +1.25(+1.52%) |
Aug 14, 2006 | 82.20 | 83.25 | 81.75 | 82.20 | 152,137 | -0.25(-0.30%) |
Aug 11, 2006 | 82.45 | 82.50 | 81.75 | 82.45 | 77,667 | -0.20(-0.24%) |
Aug 10, 2006 | 82.65 | 82.70 | 82.15 | 82.65 | 65,089 | +0.15(+0.18%) |
Aug 09, 2006 | 82.50 | 83.25 | 82.40 | 82.50 | 128,099 | +0.65(+0.79%) |
Aug 08, 2006 | 81.85 | 82.45 | 81.65 | 81.85 | 194,995 | +0.40(+0.49%) |
Aug 07, 2006 | 81.45 | 82.30 | 81.35 | 81.45 | 64,080 | -1.55(-1.87%) |
Aug 04, 2006 | 83.00 | 83.40 | 81.60 | 83.00 | 156,751 | +1.00(+1.22%) |
Aug 03, 2006 | 82.00 | 82.30 | 81.60 | 82.00 | 166,744 | -1.00(-1.20%) |
Aug 02, 2006 | 83.00 | 83.25 | 82.55 | 83.00 | 116,493 | +1.40(+1.72%) |
Aug 01, 2006 | 81.60 | 81.80 | 80.85 | 81.60 | 71,777 | +0.00(+0.00%) |
Jul 31, 2006 | 81.60 | 82.20 | 81.50 | 81.60 | 341,901 | +0.32(+0.39%) |
Jul 28, 2006 | 81.28 | 81.85 | 80.80 | 81.28 | 129,852 | +0.63(+0.78%) |
Jul 27, 2006 | 80.65 | 81.08 | 80.00 | 80.65 | 153,746 | +1.00(+1.26%) |
Jul 26, 2006 | 79.65 | 79.90 | 79.05 | 79.65 | 157,971 | +0.00(+0.00%) |
Jul 25, 2006 | 79.65 | 79.90 | 79.30 | 79.65 | 106,719 | -0.35(-0.44%) |
Jul 24, 2006 | 80.00 | 80.20 | 79.15 | 80.00 | 282,339 | +0.65(+0.82%) |
Jul 21, 2006 | 79.35 | 79.85 | 79.00 | 79.35 | 118,918 | +0.71(+0.90%) |
Jul 20, 2006 | 78.64 | 78.85 | 78.40 | 78.64 | 141,642 | +0.14(+0.18%) |
Jul 19, 2006 | 78.50 | 78.60 | 76.90 | 78.50 | 73,972 | +1.10(+1.42%) |
Jul 18, 2006 | 77.40 | 78.05 | 77.25 | 77.40 | 207,806 | -0.65(-0.83%) |
Jul 17, 2006 | 78.05 | 78.60 | 77.85 | 78.05 | 79,663 | -0.55(-0.70%) |
Jul 14, 2006 | 78.60 | 78.70 | 77.90 | 78.60 | 76,373 | +0.65(+0.83%) |
Jul 13, 2006 | 77.95 | 78.65 | 77.65 | 77.95 | 111,832 | -0.05(-0.06%) |
Jul 12, 2006 | 78.00 | 79.00 | 77.78 | 78.00 | 53,805 | -0.40(-0.51%) |
Jul 11, 2006 | 77.75 | 78.45 | 77.60 | 78.40 | 144,794 | +0.65(+0.84%) |
Jul 10, 2006 | 77.75 | 77.75 | 77.15 | 77.75 | 99,214 | -0.25(-0.32%) |
Jul 07, 2006 | 78.00 | 78.40 | 77.35 | 78.00 | 71,768 | +0.75(+0.97%) |
Jul 06, 2006 | 77.25 | 77.90 | 77.05 | 77.25 | 175,300 | -0.20(-0.26%) |
Jul 05, 2006 | 77.45 | 77.60 | 76.90 | 77.45 | 129,557 | -0.60(-0.77%) |
Jul 03, 2006 | 78.05 | 78.30 | 77.85 | 78.05 | 67,986 | +0.15(+0.19%) |
Jun 30, 2006 | 77.90 | 78.40 | 77.15 | 77.90 | 117,992 | +0.65(+0.84%) |
Jun 29, 2006 | 77.25 | 77.25 | 77.25 | 77.25 | 0 | +1.80(+2.39%) |
Jun 28, 2006 | 75.45 | 75.65 | 75.05 | 75.45 | 264,093 | +0.25(+0.33%) |
Jun 27, 2006 | 75.20 | 75.70 | 72.50 | 75.20 | 134,372 | +0.05(+0.07%) |
Jun 23, 2006 | 75.15 | 75.40 | 74.85 | 75.15 | 168,770 | -0.45(-0.60%) |
Jun 22, 2006 | 75.60 | 75.70 | 74.90 | 75.60 | 126,387 | +0.45(+0.60%) |
Jun 21, 2006 | 75.15 | 75.60 | 74.65 | 75.15 | 413,325 | +0.45(+0.60%) |
Jun 20, 2006 | 74.70 | 75.00 | 74.25 | 74.70 | 98,289 | +0.00(+0.00%) |
Jun 19, 2006 | 74.70 | 75.00 | 74.45 | 74.70 | 234,487 | -0.45(-0.60%) |
Jun 16, 2006 | 75.15 | 75.40 | 74.90 | 75.15 | 161,007 | +0.05(+0.07%) |
Jun 15, 2006 | 75.10 | 75.40 | 74.45 | 75.10 | 154,093 | +1.70(+2.32%) |
Jun 14, 2006 | 73.40 | 73.90 | 73.30 | 73.40 | 209,217 | +1.55(+2.16%) |
Jun 13, 2006 | 71.85 | 73.85 | 71.85 | 71.85 | 116,847 | -2.20(-2.97%) |
Jun 12, 2006 | 74.05 | 77.04 | 74.00 | 74.05 | 199,462 | -0.40(-0.54%) |
Jun 09, 2006 | 74.45 | 74.97 | 74.20 | 74.45 | 304,376 | +0.15(+0.20%) |
Jun 08, 2006 | 74.30 | 74.50 | 73.40 | 74.30 | 303,780 | -1.10(-1.46%) |
Jun 07, 2006 | 75.40 | 75.60 | 74.55 | 75.40 | 127,196 | +0.55(+0.73%) |
Jun 06, 2006 | 74.85 | 75.00 | 73.80 | 74.85 | 294,693 | -0.45(-0.60%) |
Jun 05, 2006 | 75.30 | 76.10 | 75.30 | 75.30 | 94,345 | -0.55(-0.73%) |
Jun 02, 2006 | 75.85 | 76.00 | 74.95 | 75.85 | 191,762 | +1.30(+1.74%) |
Jun 01, 2006 | 74.55 | 74.75 | 73.75 | 74.55 | 129,924 | -0.30(-0.40%) |
May 31, 2006 | 74.85 | 75.00 | 74.50 | 74.85 | 107,271 | -0.20(-0.27%) |
May 30, 2006 | 75.05 | 75.42 | 74.80 | 75.05 | 120,620 | +0.30(+0.40%) |
May 26, 2006 | 74.75 | 75.00 | 74.20 | 74.75 | 94,172 | -0.10(-0.13%) |
May 25, 2006 | 74.85 | 74.90 | 74.30 | 74.85 | 126,886 | +0.45(+0.60%) |
May 24, 2006 | 74.40 | 75.20 | 73.50 | 74.40 | 156,991 | -0.75(-1.00%) |
May 23, 2006 | 75.15 | 76.20 | 75.00 | 75.15 | 123,314 | +0.40(+0.54%) |
May 22, 2006 | 74.75 | 75.30 | 74.30 | 74.75 | 66,097 | +0.80(+1.08%) |
May 19, 2006 | 73.95 | 74.00 | 73.10 | 73.95 | 121,017 | -0.45(-0.60%) |
May 18, 2006 | 74.40 | 75.10 | 74.20 | 74.40 | 107,773 | -0.70(-0.93%) |
May 17, 2006 | 76.45 | 76.15 | 74.55 | 75.10 | 129,669 | -1.35(-1.77%) |
May 16, 2006 | 76.45 | 76.80 | 76.20 | 76.45 | 163,199 | +0.75(+0.99%) |
May 15, 2006 | 75.70 | 76.40 | 75.65 | 75.70 | 174,478 | -1.35(-1.75%) |
May 12, 2006 | 77.05 | 77.20 | 75.10 | 77.05 | 196,254 | -0.10(-0.13%) |
May 11, 2006 | 77.15 | 77.60 | 77.00 | 77.15 | 104,816 | -0.85(-1.09%) |
May 10, 2006 | 78.00 | 78.45 | 77.45 | 78.00 | 261,154 | +0.84(+1.09%) |
May 09, 2006 | 77.16 | 77.45 | 76.85 | 77.16 | 100,501 | +0.16(+0.21%) |
May 08, 2006 | 77.00 | 77.60 | 76.95 | 77.00 | 193,513 | -0.40(-0.52%) |
May 05, 2006 | 77.40 | 77.50 | 76.30 | 77.40 | 122,066 | +0.70(+0.91%) |
May 04, 2006 | 76.70 | 76.70 | 75.40 | 76.70 | 198,043 | +0.65(+0.85%) |
May 03, 2006 | 76.05 | 76.30 | 75.80 | 76.05 | 102,893 | -1.10(-1.43%) |
May 02, 2006 | 77.15 | 77.20 | 76.60 | 77.15 | 184,142 | +0.80(+1.05%) |
May 01, 2006 | 76.35 | 77.40 | 73.00 | 76.35 | 188,054 | -0.10(-0.13%) |
Apr 28, 2006 | 76.45 | 76.45 | 76.45 | 76.45 | 0 | +0.45(+0.59%) |
Apr 27, 2006 | 76.00 | 76.10 | 74.40 | 76.00 | 158,390 | +1.15(+1.54%) |
Apr 26, 2006 | 74.85 | 75.55 | 74.85 | 74.85 | 137,216 | -0.35(-0.47%) |
Apr 25, 2006 | 75.20 | 76.30 | 73.50 | 75.20 | 414,655 | +0.00(+0.00%) |
Apr 24, 2006 | 75.20 | 76.30 | 75.25 | 75.20 | 442,582 | +0.00(+0.00%) |
Apr 21, 2006 | 75.15 | 75.85 | 75.00 | 75.20 | 124,347 | +0.05(+0.07%) |
Apr 20, 2006 | 75.75 | 75.70 | 75.05 | 75.15 | 88,675 | -0.60(-0.79%) |
Apr 19, 2006 | 75.03 | 76.10 | 74.90 | 75.75 | 107,335 | +0.72(+0.96%) |
Apr 18, 2006 | 75.03 | 75.15 | 74.50 | 75.03 | 236,260 | +0.18(+0.24%) |
Apr 17, 2006 | 74.85 | 75.00 | 73.70 | 74.85 | 132,593 | +1.25(+1.70%) |
Apr 13, 2006 | 72.95 | 73.70 | 73.10 | 73.60 | 81,430 | +0.65(+0.89%) |
Apr 12, 2006 | 72.50 | 73.30 | 72.80 | 72.95 | 157,900 | +0.45(+0.62%) |
Apr 11, 2006 | 72.50 | 74.50 | 72.45 | 72.50 | 132,729 | +0.40(+0.55%) |
Apr 10, 2006 | 72.10 | 73.40 | 72.00 | 72.10 | 102,798 | +0.15(+0.21%) |
Apr 07, 2006 | 71.95 | 73.25 | 71.90 | 71.95 | 190,679 | -1.15(-1.57%) |
Apr 06, 2006 | 73.10 | 74.22 | 72.65 | 73.10 | 128,303 | -0.35(-0.48%) |
Apr 05, 2006 | 73.45 | 73.65 | 72.85 | 73.45 | 120,525 | +0.50(+0.69%) |
Apr 04, 2006 | 72.95 | 73.60 | 72.00 | 72.95 | 286,655 | +0.55(+0.76%) |
Apr 03, 2006 | 72.40 | 72.40 | 72.40 | 72.40 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 72.40 | 74.25 | 72.30 | 72.40 | 155,029 | -1.65(-2.23%) |
Mar 30, 2006 | 74.05 | 75.00 | 73.20 | 74.05 | 524,326 | +0.60(+0.82%) |
Mar 29, 2006 | 73.45 | 73.45 | 72.60 | 73.45 | 293,015 | +0.70(+0.96%) |
Mar 28, 2006 | 72.90 | 73.60 | 72.50 | 72.75 | 622,298 | -0.15(-0.21%) |
Mar 27, 2006 | 72.90 | 73.55 | 72.75 | 72.90 | 184,779 | -0.95(-1.29%) |
Mar 24, 2006 | 73.45 | 74.10 | 73.50 | 73.85 | 93,076 | +0.20(+0.27%) |
Mar 21, 2006 | 73.65 | 74.20 | 73.60 | 73.65 | 78,004 | -1.07(-1.43%) |
Mar 20, 2006 | 74.72 | 75.20 | 74.45 | 74.72 | 68,807 | -0.58(-0.77%) |
Mar 17, 2006 | 75.30 | 75.30 | 74.55 | 75.30 | 76,849 | +0.16(+0.21%) |
Mar 16, 2006 | 75.14 | 75.45 | 74.80 | 75.14 | 82,846 | +0.24(+0.32%) |
Mar 15, 2006 | 75.40 | 75.10 | 74.60 | 74.90 | 107,066 | -0.50(-0.66%) |
Mar 14, 2006 | 74.90 | 75.70 | 74.40 | 75.40 | 85,377 | +0.50(+0.67%) |
Mar 13, 2006 | 74.90 | 75.05 | 74.30 | 74.90 | 138,031 | +1.10(+1.49%) |
Mar 10, 2006 | 73.80 | 74.25 | 72.85 | 73.80 | 157,549 | +0.55(+0.75%) |
Mar 09, 2006 | 73.25 | 73.40 | 72.90 | 73.25 | 220,304 | +0.45(+0.62%) |
Mar 08, 2006 | 72.80 | 72.80 | 72.00 | 72.80 | 157,715 | +0.80(+1.11%) |
Mar 07, 2006 | 72.00 | 72.15 | 71.70 | 72.00 | 90,465 | -1.10(-1.50%) |
Mar 06, 2006 | 73.10 | 73.10 | 73.10 | 73.10 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 73.10 | 73.75 | 72.80 | 73.10 | 161,975 | -0.65(-0.88%) |
Mar 02, 2006 | 73.75 | 73.75 | 72.70 | 73.75 | 143,805 | +0.60(+0.82%) |
Mar 01, 2006 | 73.15 | 73.97 | 72.95 | 73.15 | 295,612 | -0.55(-0.75%) |
Feb 28, 2006 | 72.55 | 73.90 | 72.90 | 73.70 | 95,916 | +1.15(+1.59%) |
Feb 27, 2006 | 72.55 | 72.80 | 72.20 | 72.55 | 117,921 | +0.40(+0.55%) |
Feb 24, 2006 | 72.15 | 73.75 | 72.15 | 72.15 | 161,326 | -1.85(-2.50%) |
Feb 23, 2006 | 74.00 | 74.75 | 73.85 | 74.00 | 189,924 | -1.75(-2.31%) |
Feb 22, 2006 | 75.75 | 76.05 | 75.65 | 75.75 | 219,644 | +0.20(+0.26%) |
Feb 21, 2006 | 75.55 | 75.90 | 75.10 | 75.55 | 251,255 | +1.35(+1.82%) |
Feb 17, 2006 | 74.20 | 74.50 | 73.75 | 74.20 | 102,705 | +0.10(+0.13%) |
Feb 16, 2006 | 74.10 | 74.15 | 73.75 | 74.10 | 174,719 | +0.85(+1.16%) |
Feb 15, 2006 | 73.25 | 73.90 | 73.05 | 73.25 | 103,267 | +1.20(+1.67%) |
Feb 14, 2006 | 72.05 | 72.35 | 71.85 | 72.05 | 89,326 | -0.65(-0.89%) |
Feb 13, 2006 | 72.70 | 72.75 | 72.25 | 72.70 | 92,322 | -0.30(-0.41%) |
Feb 10, 2006 | 73.00 | 73.45 | 72.70 | 73.00 | 119,717 | +0.35(+0.48%) |
Feb 09, 2006 | 72.65 | 73.25 | 72.55 | 72.65 | 121,485 | -0.15(-0.21%) |
Feb 08, 2006 | 72.80 | 73.45 | 72.50 | 72.80 | 376,195 | +0.50(+0.69%) |
Feb 07, 2006 | 72.20 | 72.70 | 72.25 | 72.30 | 270,116 | +0.10(+0.14%) |
Feb 06, 2006 | 72.20 | 72.80 | 71.80 | 72.20 | 184,854 | -0.50(-0.69%) |
Feb 03, 2006 | 72.70 | 73.10 | 72.50 | 72.70 | 266,135 | +0.25(+0.35%) |
Feb 02, 2006 | 72.45 | 72.50 | 71.77 | 72.45 | 196,303 | -0.35(-0.48%) |
Feb 01, 2006 | 72.80 | 82.80 | 72.75 | 72.80 | 141,543 | -0.60(-0.82%) |
Jan 31, 2006 | 73.40 | 73.48 | 72.85 | 73.40 | 154,853 | +0.20(+0.27%) |
Jan 30, 2006 | 73.20 | 73.50 | 73.15 | 73.20 | 148,658 | -0.10(-0.14%) |
Jan 27, 2006 | 73.30 | 74.80 | 73.30 | 73.30 | 76,946 | -1.50(-2.01%) |
Jan 26, 2006 | 74.80 | 74.90 | 74.00 | 74.80 | 137,724 | +0.95(+1.29%) |
Jan 25, 2006 | 73.85 | 74.45 | 73.55 | 73.85 | 98,033 | -0.45(-0.61%) |
Jan 24, 2006 | 74.30 | 75.10 | 74.25 | 74.30 | 286,960 | -0.90(-1.20%) |
Jan 23, 2006 | 75.20 | 75.20 | 74.50 | 75.20 | 235,163 | +0.80(+1.08%) |
Jan 20, 2006 | 74.40 | 75.30 | 74.00 | 74.40 | 193,691 | -1.35(-1.78%) |
Jan 19, 2006 | 75.75 | 75.95 | 75.10 | 75.75 | 131,309 | +0.35(+0.46%) |
Jan 18, 2006 | 75.40 | 76.50 | 75.10 | 75.40 | 158,596 | -0.35(-0.46%) |
Jan 17, 2006 | 75.75 | 76.35 | 75.70 | 75.75 | 199,371 | -1.85(-2.38%) |
Jan 13, 2006 | 77.60 | 77.70 | 75.95 | 77.60 | 264,744 | +0.90(+1.17%) |
Jan 12, 2006 | 76.70 | 77.10 | 76.50 | 76.70 | 126,787 | -1.30(-1.67%) |
Jan 11, 2006 | 78.00 | 78.00 | 77.25 | 78.00 | 481,383 | +0.95(+1.23%) |
Jan 10, 2006 | 77.05 | 77.30 | 76.93 | 77.05 | 187,085 | -0.25(-0.32%) |
Jan 09, 2006 | 77.30 | 77.60 | 76.85 | 77.30 | 154,195 | -0.35(-0.45%) |
Jan 06, 2006 | 77.65 | 78.10 | 77.65 | 77.65 | 125,864 | -0.10(-0.13%) |
Jan 05, 2006 | 77.75 | 78.25 | 77.75 | 77.75 | 121,923 | -0.75(-0.96%) |
Jan 04, 2006 | 76.95 | 78.50 | 77.55 | 78.50 | 160,660 | +1.55(+2.01%) |
Jan 03, 2006 | 76.95 | 77.00 | 75.65 | 76.95 | 440,005 | +2.20(+2.94%) |
Dec 30, 2005 | 74.75 | 74.80 | 74.30 | 74.75 | 91,096 | -0.20(-0.27%) |
Dec 29, 2005 | 74.95 | 75.10 | 74.50 | 74.95 | 129,755 | +1.05(+1.42%) |
Dec 28, 2005 | 73.90 | 74.90 | 73.75 | 73.90 | 106,431 | +0.50(+0.68%) |
Dec 23, 2005 | 73.40 | 74.00 | 73.25 | 73.40 | 75,890 | -0.60(-0.81%) |
Dec 22, 2005 | 73.90 | 74.30 | 73.66 | 74.00 | 459,597 | +0.10(+0.14%) |
Dec 21, 2005 | 73.80 | 74.54 | 73.75 | 73.90 | 150,069 | +0.10(+0.14%) |
Dec 20, 2005 | 73.80 | 74.80 | 73.80 | 73.80 | 103,890 | -1.40(-1.86%) |
Dec 19, 2005 | 75.20 | 75.75 | 74.50 | 75.20 | 101,667 | -0.85(-1.12%) |
Dec 16, 2005 | 76.05 | 76.40 | 75.80 | 76.05 | 148,882 | +0.55(+0.73%) |
Dec 15, 2005 | 75.50 | 76.50 | 75.35 | 75.50 | 196,693 | -0.95(-1.24%) |
Dec 14, 2005 | 76.45 | 76.50 | 76.10 | 76.45 | 93,322 | -0.20(-0.26%) |
Dec 13, 2005 | 76.65 | 76.75 | 75.95 | 76.65 | 121,104 | +0.10(+0.13%) |
Dec 12, 2005 | 76.55 | 76.65 | 76.15 | 76.55 | 91,685 | +0.95(+1.26%) |
Dec 09, 2005 | 75.60 | 76.00 | 75.20 | 75.60 | 190,530 | -0.15(-0.20%) |
Dec 08, 2005 | 75.75 | 75.95 | 75.15 | 75.75 | 182,060 | +1.05(+1.41%) |
Dec 07, 2005 | 74.70 | 75.45 | 74.50 | 74.70 | 87,856 | -1.05(-1.39%) |
Dec 06, 2005 | 75.75 | 76.00 | 75.65 | 75.75 | 91,730 | -0.15(-0.20%) |
Dec 05, 2005 | 75.90 | 75.90 | 74.90 | 75.90 | 206,593 | +0.70(+0.93%) |
Dec 02, 2005 | 75.20 | 75.30 | 74.75 | 75.20 | 343,573 | +0.65(+0.87%) |
Dec 01, 2005 | 73.80 | 74.75 | 74.15 | 74.55 | 360,420 | +0.75(+1.02%) |
Nov 30, 2005 | 73.80 | 74.77 | 73.80 | 73.80 | 187,867 | -1.20(-1.60%) |
Nov 29, 2005 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 75.00 | 75.25 | 74.50 | 75.00 | 94,250 | -0.10(-0.13%) |
Nov 25, 2005 | 75.10 | 75.80 | 75.00 | 75.10 | 62,327 | -0.25(-0.33%) |
Nov 23, 2005 | 75.35 | 75.55 | 75.10 | 75.35 | 77,958 | +0.10(+0.13%) |
Nov 22, 2005 | 75.25 | 75.40 | 74.45 | 75.25 | 298,061 | -0.70(-0.92%) |
Nov 21, 2005 | 75.95 | 76.25 | 75.00 | 75.95 | 131,830 | -0.45(-0.59%) |
Nov 18, 2005 | 76.40 | 76.50 | 72.60 | 76.40 | 514,991 | +0.90(+1.19%) |
Nov 17, 2005 | 75.50 | 75.60 | 74.25 | 75.50 | 156,771 | +1.45(+1.96%) |
Nov 16, 2005 | 74.05 | 74.10 | 73.00 | 74.05 | 72,828 | -0.45(-0.60%) |
Nov 15, 2005 | 74.50 | 74.75 | 74.35 | 74.50 | 81,898 | +0.20(+0.27%) |
Nov 14, 2005 | 74.30 | 74.55 | 74.10 | 74.30 | 162,039 | -0.35(-0.47%) |
Nov 11, 2005 | 74.65 | 74.65 | 74.05 | 74.65 | 104,000 | +0.55(+0.74%) |
Nov 10, 2005 | 74.10 | 74.50 | 73.70 | 74.10 | 134,479 | -0.20(-0.27%) |
Nov 09, 2005 | 74.30 | 74.33 | 73.80 | 74.30 | 67,685 | +1.00(+1.36%) |
Nov 08, 2005 | 74.75 | 74.30 | 73.25 | 73.30 | 95,427 | -1.45(-1.94%) |
Nov 07, 2005 | 74.75 | 74.75 | 74.10 | 74.75 | 329,990 | +0.55(+0.74%) |
Nov 04, 2005 | 74.20 | 75.75 | 74.05 | 74.20 | 100,583 | -1.30(-1.72%) |
Nov 03, 2005 | 75.50 | 75.95 | 75.15 | 75.50 | 331,281 | +0.30(+0.40%) |
Nov 02, 2005 | 75.20 | 75.25 | 74.45 | 75.20 | 187,691 | +0.30(+0.40%) |
Nov 01, 2005 | 74.90 | 75.00 | 74.35 | 74.90 | 169,892 | +0.30(+0.40%) |
Oct 31, 2005 | 73.75 | 74.60 | 74.05 | 74.60 | 129,927 | +0.85(+1.15%) |
Oct 28, 2005 | 73.75 | 74.95 | 73.50 | 73.75 | 177,067 | -1.05(-1.40%) |
Oct 27, 2005 | 74.80 | 75.80 | 74.80 | 74.80 | 214,502 | +0.10(+0.13%) |
Oct 26, 2005 | 74.70 | 74.85 | 74.45 | 74.70 | 157,278 | +0.00(+0.00%) |
Oct 25, 2005 | 74.70 | 75.25 | 74.22 | 74.70 | 503,629 | +0.10(+0.13%) |
Oct 24, 2005 | 74.60 | 74.60 | 73.65 | 74.60 | 255,080 | +0.40(+0.54%) |
Oct 21, 2005 | 74.20 | 74.65 | 74.05 | 74.20 | 302,165 | +0.70(+0.95%) |
Oct 20, 2005 | 73.50 | 73.95 | 72.65 | 73.50 | 532,590 | +1.45(+2.01%) |
Oct 19, 2005 | 72.05 | 72.40 | 70.22 | 72.05 | 472,189 | -0.35(-0.48%) |
Oct 18, 2005 | 72.40 | 72.55 | 71.70 | 72.40 | 198,287 | -0.35(-0.48%) |
Oct 17, 2005 | 72.75 | 73.00 | 72.30 | 72.75 | 105,754 | -0.55(-0.75%) |
Oct 14, 2005 | 73.30 | 73.55 | 72.25 | 73.30 | 212,088 | +0.60(+0.83%) |
Oct 13, 2005 | 72.30 | 72.70 | 71.25 | 72.70 | 110,690 | +0.40(+0.55%) |
Oct 12, 2005 | 72.30 | 73.30 | 72.05 | 72.30 | 123,006 | -0.65(-0.89%) |
Oct 11, 2005 | 72.95 | 73.15 | 72.50 | 72.95 | 60,876 | -0.20(-0.27%) |
Oct 10, 2005 | 74.60 | 74.00 | 73.15 | 73.15 | 308,731 | -1.45(-1.94%) |
Oct 07, 2005 | 74.60 | 74.70 | 74.05 | 74.60 | 372,441 | -0.15(-0.20%) |
Oct 06, 2005 | 74.75 | 74.75 | 74.75 | 74.75 | 0 | +0.45(+0.61%) |
Oct 05, 2005 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.40(+0.54%) |
Oct 04, 2005 | 73.90 | 73.90 | 73.90 | 73.90 | 0 | +0.00(+0.00%) |