Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 80.47 | 80.77 | 80.08 | 80.26 | 156,165 | -0.36(-0.44%) |
Dec 28, 2006 | 81.43 | 81.44 | 80.61 | 80.62 | 137,186 | -0.80(-0.98%) |
Dec 27, 2006 | 81.11 | 81.49 | 81.03 | 81.42 | 75,400 | +0.55(+0.68%) |
Dec 26, 2006 | 80.31 | 80.94 | 80.06 | 80.86 | 85,199 | +0.61(+0.76%) |
Dec 22, 2006 | 80.52 | 80.66 | 80.08 | 80.25 | 87,365 | -0.41(-0.50%) |
Dec 21, 2006 | 80.34 | 81.20 | 80.15 | 80.66 | 169,677 | +0.32(+0.40%) |
Dec 20, 2006 | 80.95 | 81.15 | 80.32 | 80.34 | 282,933 | -0.75(-0.92%) |
Dec 19, 2006 | 81.05 | 81.19 | 80.16 | 81.09 | 280,148 | -0.11(-0.13%) |
Dec 18, 2006 | 81.53 | 82.07 | 80.66 | 81.19 | 283,758 | -0.48(-0.59%) |
Dec 15, 2006 | 80.77 | 82.39 | 80.74 | 81.68 | 545,134 | +0.95(+1.18%) |
Dec 14, 2006 | 80.62 | 81.68 | 80.62 | 80.73 | 341,933 | +0.12(+0.14%) |
Dec 13, 2006 | 80.71 | 80.91 | 80.49 | 80.61 | 261,066 | +0.00(+0.00%) |
Dec 12, 2006 | 80.70 | 80.79 | 80.25 | 80.61 | 208,976 | -0.14(-0.17%) |
Dec 11, 2006 | 80.47 | 80.75 | 80.07 | 80.75 | 216,197 | +0.21(+0.26%) |
Dec 08, 2006 | 80.52 | 80.75 | 80.23 | 80.54 | 273,443 | +0.02(+0.02%) |
Dec 07, 2006 | 80.47 | 80.63 | 80.16 | 80.52 | 259,209 | +0.03(+0.04%) |
Dec 06, 2006 | 80.61 | 80.72 | 80.40 | 80.49 | 267,255 | -0.29(-0.36%) |
Dec 05, 2006 | 80.72 | 80.91 | 80.47 | 80.78 | 221,457 | -0.06(-0.07%) |
Dec 04, 2006 | 79.98 | 80.95 | 79.98 | 80.84 | 270,349 | +0.76(+0.94%) |
Dec 01, 2006 | 79.39 | 80.19 | 79.21 | 80.08 | 382,058 | +0.37(+0.46%) |
Nov 30, 2006 | 80.13 | 80.38 | 79.67 | 79.71 | 410,217 | -0.49(-0.62%) |
Nov 29, 2006 | 79.93 | 80.22 | 79.74 | 80.21 | 407,742 | +0.36(+0.45%) |
Nov 28, 2006 | 79.31 | 80.05 | 79.08 | 79.85 | 385,771 | +0.34(+0.43%) |
Nov 27, 2006 | 80.42 | 80.44 | 79.51 | 79.51 | 472,209 | -0.67(-0.83%) |
Nov 24, 2006 | 80.42 | 80.45 | 80.09 | 80.18 | 120,373 | -0.47(-0.59%) |
Nov 22, 2006 | 80.92 | 80.92 | 80.34 | 80.65 | 358,850 | -0.18(-0.23%) |
Nov 21, 2006 | 79.87 | 80.87 | 79.87 | 80.84 | 559,162 | +0.93(+1.16%) |
Nov 20, 2006 | 80.16 | 80.36 | 79.81 | 79.91 | 376,797 | -0.58(-0.72%) |
Nov 17, 2006 | 79.26 | 80.49 | 79.15 | 80.49 | 366,483 | +0.99(+1.24%) |
Nov 16, 2006 | 79.10 | 80.08 | 78.86 | 79.50 | 411,352 | +0.48(+0.61%) |
Nov 15, 2006 | 78.36 | 79.29 | 78.13 | 79.01 | 436,313 | +0.65(+0.83%) |
Nov 14, 2006 | 76.89 | 78.44 | 76.37 | 78.36 | 499,336 | +1.34(+1.74%) |
Nov 13, 2006 | 77.17 | 77.32 | 76.60 | 77.03 | 497,996 | -0.48(-0.61%) |
Nov 10, 2006 | 76.11 | 77.55 | 76.11 | 77.50 | 289,431 | +0.76(+0.99%) |
Nov 09, 2006 | 76.67 | 76.97 | 76.50 | 76.74 | 334,404 | -0.28(-0.36%) |
Nov 08, 2006 | 75.91 | 77.43 | 75.87 | 77.03 | 289,741 | +0.77(+1.00%) |
Nov 07, 2006 | 75.37 | 76.71 | 75.19 | 76.26 | 434,560 | +0.99(+1.31%) |
Nov 06, 2006 | 73.49 | 75.56 | 73.49 | 75.27 | 400,005 | +1.69(+2.29%) |
Nov 03, 2006 | 71.74 | 73.90 | 71.69 | 73.58 | 567,517 | -0.38(-0.51%) |
Nov 02, 2006 | 73.63 | 74.54 | 73.58 | 73.96 | 445,081 | -0.37(-0.50%) |
Nov 01, 2006 | 75.09 | 75.09 | 74.32 | 74.33 | 218,363 | -0.55(-0.74%) |
Oct 31, 2006 | 74.75 | 75.37 | 74.53 | 74.88 | 232,700 | +0.23(+0.31%) |
Oct 30, 2006 | 73.83 | 74.67 | 73.79 | 74.65 | 182,880 | +0.23(+0.31%) |
Oct 27, 2006 | 73.84 | 74.59 | 73.74 | 74.42 | 416,096 | +0.57(+0.77%) |
Oct 26, 2006 | 73.83 | 73.97 | 73.23 | 73.85 | 228,059 | +0.24(+0.33%) |
Oct 25, 2006 | 73.24 | 73.76 | 73.11 | 73.60 | 233,629 | +0.15(+0.20%) |
Oct 24, 2006 | 73.65 | 73.73 | 73.14 | 73.46 | 146,882 | -0.48(-0.64%) |
Oct 23, 2006 | 73.24 | 73.95 | 73.13 | 73.93 | 126,768 | +0.56(+0.77%) |
Oct 20, 2006 | 73.76 | 73.83 | 73.13 | 73.37 | 150,904 | -0.42(-0.57%) |
Oct 19, 2006 | 72.16 | 73.82 | 72.16 | 73.79 | 364,832 | +1.63(+2.26%) |
Oct 18, 2006 | 72.47 | 72.86 | 71.83 | 72.16 | 364,316 | -0.07(-0.09%) |
Oct 17, 2006 | 72.61 | 72.61 | 71.97 | 72.23 | 170,915 | -0.48(-0.65%) |
Oct 16, 2006 | 72.70 | 72.85 | 72.70 | 72.70 | 199,590 | +0.06(+0.08%) |
Oct 13, 2006 | 72.32 | 72.81 | 72.12 | 72.64 | 203,509 | +0.15(+0.20%) |
Oct 12, 2006 | 72.11 | 72.51 | 72.11 | 72.50 | 136,360 | +0.48(+0.67%) |
Oct 11, 2006 | 72.03 | 72.31 | 71.81 | 72.01 | 218,053 | -0.19(-0.27%) |
Oct 10, 2006 | 72.28 | 72.53 | 72.03 | 72.21 | 204,025 | -0.31(-0.43%) |
Oct 09, 2006 | 72.18 | 72.69 | 71.61 | 72.52 | 201,447 | +0.28(+0.39%) |
Oct 06, 2006 | 72.62 | 72.62 | 72.03 | 72.24 | 220,426 | -0.47(-0.65%) |
Oct 05, 2006 | 72.42 | 72.86 | 72.36 | 72.71 | 309,339 | +0.16(+0.21%) |
Oct 04, 2006 | 72.34 | 72.67 | 72.14 | 72.56 | 324,192 | +0.17(+0.24%) |
Oct 03, 2006 | 71.95 | 72.85 | 71.92 | 72.38 | 373,806 | +0.24(+0.34%) |
Oct 02, 2006 | 72.76 | 72.76 | 72.05 | 72.14 | 298,921 | -0.56(-0.77%) |
Sep 29, 2006 | 72.53 | 72.92 | 72.53 | 72.70 | 470,146 | -0.01(-0.01%) |
Sep 28, 2006 | 72.65 | 72.87 | 72.55 | 72.71 | 233,010 | +0.07(+0.09%) |
Sep 27, 2006 | 72.26 | 72.85 | 72.13 | 72.64 | 192,988 | +0.41(+0.56%) |
Sep 26, 2006 | 72.15 | 72.46 | 72.05 | 72.24 | 727,602 | +0.09(+0.12%) |
Sep 25, 2006 | 72.50 | 72.84 | 72.15 | 72.15 | 488,300 | -0.54(-0.75%) |
Sep 22, 2006 | 72.71 | 72.76 | 72.23 | 72.69 | 350,804 | -0.02(-0.03%) |
Sep 21, 2006 | 72.89 | 72.98 | 72.61 | 72.71 | 449,826 | -0.18(-0.25%) |
Sep 20, 2006 | 72.73 | 73.17 | 72.67 | 72.90 | 290,153 | +0.19(+0.27%) |
Sep 19, 2006 | 72.32 | 73.09 | 72.28 | 72.70 | 346,162 | +0.23(+0.32%) |
Sep 18, 2006 | 72.29 | 72.78 | 71.77 | 72.47 | 617,956 | +0.71(+0.99%) |
Sep 15, 2006 | 69.63 | 72.19 | 69.60 | 71.76 | 813,936 | +2.12(+3.05%) |
Sep 14, 2006 | 69.68 | 69.75 | 69.10 | 69.64 | 171,121 | -0.04(-0.06%) |
Sep 13, 2006 | 68.68 | 69.68 | 68.47 | 69.68 | 178,651 | +1.11(+1.63%) |
Sep 12, 2006 | 68.04 | 68.63 | 67.84 | 68.56 | 220,632 | +0.52(+0.77%) |
Sep 11, 2006 | 67.32 | 68.31 | 67.32 | 68.04 | 236,001 | +0.20(+0.30%) |
Sep 08, 2006 | 68.14 | 68.39 | 67.81 | 67.83 | 489,950 | -0.32(-0.47%) |
Sep 07, 2006 | 68.45 | 68.73 | 68.15 | 68.15 | 225,274 | -0.48(-0.71%) |
Sep 06, 2006 | 69.42 | 69.46 | 68.31 | 68.64 | 247,038 | -1.02(-1.46%) |
Sep 05, 2006 | 68.48 | 69.74 | 68.48 | 69.66 | 379,376 | +1.05(+1.53%) |
Sep 01, 2006 | 68.32 | 68.90 | 68.26 | 68.61 | 153,174 | +0.45(+0.65%) |
Aug 31, 2006 | 68.30 | 68.44 | 67.96 | 68.16 | 250,442 | -0.14(-0.20%) |
Aug 30, 2006 | 67.96 | 68.50 | 67.80 | 68.30 | 192,163 | +0.11(+0.16%) |
Aug 29, 2006 | 67.79 | 68.37 | 67.67 | 68.19 | 257,765 | +0.36(+0.53%) |
Aug 28, 2006 | 66.94 | 68.24 | 66.94 | 67.83 | 270,968 | +0.73(+1.08%) |
Aug 25, 2006 | 67.23 | 67.57 | 66.85 | 67.11 | 121,817 | -0.29(-0.43%) |
Aug 24, 2006 | 67.28 | 67.79 | 67.06 | 67.40 | 204,541 | +0.33(+0.49%) |
Aug 23, 2006 | 68.29 | 68.88 | 66.95 | 67.07 | 663,238 | -1.22(-1.79%) |
Aug 22, 2006 | 67.28 | 68.31 | 67.04 | 68.29 | 410,217 | +0.87(+1.29%) |
Aug 21, 2006 | 67.25 | 67.62 | 66.94 | 67.42 | 138,423 | -0.03(-0.04%) |
Aug 18, 2006 | 67.55 | 67.64 | 67.19 | 67.45 | 112,018 | -0.13(-0.19%) |
Aug 17, 2006 | 67.22 | 67.61 | 67.12 | 67.57 | 127,077 | +0.35(+0.52%) |
Aug 16, 2006 | 67.09 | 67.29 | 66.89 | 67.22 | 122,436 | +0.24(+0.36%) |
Aug 15, 2006 | 66.38 | 67.02 | 66.34 | 66.98 | 210,317 | +0.84(+1.28%) |
Aug 14, 2006 | 66.02 | 67.02 | 65.97 | 66.14 | 198,868 | +0.29(+0.44%) |
Aug 11, 2006 | 66.11 | 66.18 | 65.44 | 65.85 | 374,115 | -0.18(-0.28%) |
Aug 10, 2006 | 64.71 | 66.17 | 64.71 | 66.03 | 348,122 | +1.32(+2.04%) |
Aug 09, 2006 | 65.04 | 65.39 | 64.60 | 64.71 | 431,465 | -0.09(-0.13%) |
Aug 08, 2006 | 64.53 | 65.32 | 64.53 | 64.80 | 393,920 | +0.47(+0.72%) |
Aug 07, 2006 | 65.63 | 65.64 | 64.09 | 64.34 | 480,254 | -1.33(-2.02%) |
Aug 04, 2006 | 66.41 | 66.68 | 65.40 | 65.66 | 456,840 | +0.33(+0.50%) |
Aug 03, 2006 | 65.97 | 65.98 | 64.83 | 65.33 | 753,492 | -1.16(-1.75%) |
Aug 02, 2006 | 64.30 | 66.60 | 64.26 | 66.50 | 509,239 | +2.44(+3.81%) |
Aug 01, 2006 | 64.47 | 64.50 | 63.78 | 64.05 | 311,505 | -0.63(-0.97%) |
Jul 31, 2006 | 63.84 | 64.86 | 63.60 | 64.68 | 293,145 | +0.75(+1.17%) |
Jul 28, 2006 | 63.84 | 64.11 | 63.58 | 63.94 | 313,052 | +0.34(+0.53%) |
Jul 27, 2006 | 64.33 | 64.73 | 63.19 | 63.60 | 435,076 | -0.59(-0.92%) |
Jul 26, 2006 | 64.14 | 64.53 | 63.73 | 64.19 | 219,085 | +0.05(+0.08%) |
Jul 25, 2006 | 63.87 | 64.40 | 63.60 | 64.14 | 188,759 | +0.17(+0.27%) |
Jul 24, 2006 | 63.51 | 63.99 | 63.47 | 63.97 | 189,275 | +0.47(+0.73%) |
Jul 21, 2006 | 63.94 | 63.95 | 63.24 | 63.50 | 187,934 | -0.44(-0.68%) |
Jul 20, 2006 | 64.79 | 64.82 | 63.94 | 63.94 | 245,697 | -0.92(-1.42%) |
Jul 19, 2006 | 63.91 | 64.96 | 63.81 | 64.86 | 228,059 | +0.96(+1.50%) |
Jul 18, 2006 | 63.96 | 64.20 | 63.38 | 63.90 | 272,103 | +0.10(+0.15%) |
Jul 17, 2006 | 63.05 | 63.98 | 63.05 | 63.80 | 354,311 | +0.13(+0.20%) |
Jul 14, 2006 | 64.63 | 64.68 | 63.50 | 63.68 | 359,984 | -1.43(-2.19%) |
Jul 13, 2006 | 65.83 | 65.89 | 65.10 | 65.10 | 385,255 | -0.87(-1.32%) |
Jul 12, 2006 | 66.01 | 66.14 | 65.92 | 65.97 | 263,541 | -0.19(-0.29%) |
Jul 11, 2006 | 66.03 | 66.21 | 65.92 | 66.17 | 267,048 | +0.06(+0.09%) |
Jul 10, 2006 | 66.22 | 66.49 | 66.03 | 66.11 | 263,438 | -0.07(-0.10%) |
Jul 07, 2006 | 66.65 | 66.90 | 66.04 | 66.18 | 165,448 | -0.61(-0.91%) |
Jul 06, 2006 | 66.86 | 67.25 | 66.47 | 66.79 | 234,660 | -0.06(-0.09%) |
Jul 05, 2006 | 67.23 | 67.31 | 66.37 | 66.85 | 428,474 | -0.72(-1.06%) |
Jul 03, 2006 | 67.65 | 67.73 | 67.31 | 67.56 | 132,338 | +0.01(+0.01%) |
Jun 30, 2006 | 67.72 | 67.99 | 67.52 | 67.55 | 455,292 | -0.02(-0.03%) |
Jun 29, 2006 | 66.26 | 67.78 | 66.26 | 67.57 | 438,995 | +1.53(+2.32%) |
Jun 28, 2006 | 66.01 | 66.43 | 65.76 | 66.04 | 432,806 | +0.16(+0.24%) |
Jun 27, 2006 | 66.16 | 66.25 | 65.89 | 65.89 | 474,994 | -0.21(-0.32%) |
Jun 26, 2006 | 66.22 | 66.54 | 65.97 | 66.10 | 362,975 | -0.09(-0.13%) |
Jun 23, 2006 | 65.88 | 66.31 | 65.29 | 66.19 | 498,924 | +0.08(+0.12%) |
Jun 22, 2006 | 66.40 | 66.51 | 65.80 | 66.11 | 674,068 | -0.28(-0.42%) |
Jun 21, 2006 | 66.04 | 66.73 | 66.04 | 66.39 | 940,086 | +0.40(+0.60%) |
Jun 20, 2006 | 66.36 | 66.52 | 65.92 | 65.99 | 520,997 | -0.40(-0.60%) |
Jun 19, 2006 | 66.99 | 66.99 | 66.39 | 66.39 | 641,474 | -0.42(-0.62%) |
Jun 16, 2006 | 67.25 | 67.40 | 66.80 | 66.81 | 779,898 | -0.44(-0.65%) |
Jun 15, 2006 | 66.94 | 67.44 | 66.76 | 67.24 | 453,126 | +0.48(+0.73%) |
Jun 14, 2006 | 66.82 | 67.16 | 66.26 | 66.76 | 356,890 | -0.27(-0.40%) |
Jun 13, 2006 | 67.56 | 68.33 | 66.87 | 67.03 | 453,126 | -0.62(-0.92%) |
Jun 12, 2006 | 68.97 | 69.12 | 67.48 | 67.65 | 501,399 | -1.12(-1.64%) |
Jun 09, 2006 | 68.70 | 69.35 | 68.45 | 68.78 | 404,957 | -0.01(-0.01%) |
Jun 08, 2006 | 68.75 | 69.30 | 68.22 | 68.78 | 511,920 | -0.54(-0.78%) |
Jun 07, 2006 | 69.73 | 70.41 | 69.23 | 69.33 | 494,076 | -0.37(-0.53%) |
Jun 06, 2006 | 69.96 | 70.16 | 69.27 | 69.70 | 289,122 | -0.16(-0.24%) |
Jun 05, 2006 | 70.97 | 71.29 | 69.66 | 69.86 | 480,357 | -1.27(-1.79%) |
Jun 02, 2006 | 71.60 | 71.83 | 71.09 | 71.13 | 340,799 | -0.42(-0.58%) |
Jun 01, 2006 | 70.64 | 71.64 | 70.52 | 71.55 | 333,372 | +0.90(+1.28%) |
May 31, 2006 | 70.05 | 71.03 | 69.89 | 70.65 | 361,119 | +0.63(+0.90%) |
May 30, 2006 | 70.81 | 70.87 | 69.91 | 70.02 | 325,327 | -1.01(-1.42%) |
May 26, 2006 | 71.18 | 71.20 | 70.71 | 71.02 | 235,279 | -0.19(-0.27%) |
May 25, 2006 | 70.27 | 71.22 | 70.16 | 71.22 | 475,200 | +1.10(+1.56%) |
May 24, 2006 | 70.09 | 71.01 | 69.43 | 70.12 | 584,330 | -0.84(-1.19%) |
May 23, 2006 | 71.43 | 71.74 | 70.97 | 70.97 | 494,798 | -0.35(-0.49%) |
May 22, 2006 | 71.79 | 71.86 | 71.16 | 71.32 | 476,541 | -0.60(-0.84%) |
May 19, 2006 | 72.15 | 72.42 | 71.75 | 71.92 | 333,682 | -0.14(-0.19%) |
May 18, 2006 | 72.44 | 72.75 | 72.03 | 72.05 | 274,578 | -0.17(-0.24%) |
May 17, 2006 | 72.26 | 72.68 | 72.00 | 72.23 | 316,250 | -0.18(-0.25%) |
May 16, 2006 | 72.28 | 72.69 | 72.09 | 72.41 | 178,754 | -0.06(-0.08%) |
May 15, 2006 | 72.42 | 72.87 | 72.09 | 72.47 | 311,814 | -0.15(-0.20%) |
May 12, 2006 | 73.34 | 74.17 | 72.60 | 72.61 | 413,621 | -0.84(-1.15%) |
May 11, 2006 | 73.83 | 73.87 | 73.02 | 73.46 | 305,625 | -0.51(-0.69%) |
May 10, 2006 | 73.78 | 74.18 | 73.63 | 73.97 | 209,801 | +0.02(+0.03%) |
May 09, 2006 | 73.89 | 74.50 | 73.86 | 73.95 | 377,622 | +0.07(+0.09%) |
May 08, 2006 | 73.78 | 74.52 | 73.78 | 73.88 | 252,195 | +0.01(+0.01%) |
May 05, 2006 | 72.84 | 73.97 | 72.84 | 73.87 | 304,697 | +1.04(+1.42%) |
May 04, 2006 | 72.19 | 73.39 | 71.94 | 72.84 | 506,041 | +0.89(+1.24%) |
May 03, 2006 | 73.25 | 73.44 | 71.95 | 71.95 | 863,241 | -1.21(-1.66%) |
May 02, 2006 | 74.64 | 74.70 | 73.16 | 73.16 | 431,981 | -1.54(-2.06%) |
May 01, 2006 | 74.84 | 75.50 | 74.48 | 74.70 | 471,693 | +0.03(+0.04%) |
Apr 28, 2006 | 74.41 | 75.25 | 74.36 | 74.67 | 352,042 | -0.08(-0.10%) |
Apr 27, 2006 | 73.87 | 75.65 | 73.87 | 74.75 | 505,628 | +0.63(+0.85%) |
Apr 26, 2006 | 74.31 | 74.83 | 74.02 | 74.12 | 396,602 | -0.19(-0.26%) |
Apr 25, 2006 | 74.76 | 74.79 | 74.11 | 74.31 | 428,062 | -0.54(-0.73%) |
Apr 24, 2006 | 75.13 | 75.13 | 74.50 | 74.85 | 273,753 | -0.51(-0.68%) |
Apr 21, 2006 | 75.38 | 75.71 | 74.89 | 75.37 | 284,480 | +0.18(+0.25%) |
Apr 20, 2006 | 75.54 | 75.79 | 75.18 | 75.18 | 246,522 | -0.44(-0.58%) |
Apr 19, 2006 | 75.79 | 75.89 | 75.35 | 75.62 | 294,795 | -0.17(-0.23%) |
Apr 18, 2006 | 73.98 | 76.44 | 74.21 | 75.79 | 593,201 | +1.82(+2.46%) |
Apr 17, 2006 | 73.54 | 74.42 | 73.27 | 73.97 | 246,006 | +0.31(+0.42%) |
Apr 13, 2006 | 73.68 | 74.19 | 73.34 | 73.66 | 157,712 | -0.02(-0.03%) |
Apr 12, 2006 | 73.87 | 74.06 | 73.54 | 73.68 | 215,268 | -0.17(-0.24%) |
Apr 11, 2006 | 73.97 | 74.20 | 73.44 | 73.86 | 241,055 | -0.12(-0.16%) |
Apr 10, 2006 | 74.12 | 74.21 | 73.68 | 73.97 | 303,872 | -0.11(-0.14%) |
Apr 07, 2006 | 73.87 | 74.46 | 73.87 | 74.08 | 267,048 | +0.40(+0.54%) |
Apr 06, 2006 | 74.12 | 74.21 | 73.36 | 73.68 | 363,079 | -0.44(-0.59%) |
Apr 05, 2006 | 74.11 | 74.46 | 73.54 | 74.12 | 196,495 | -0.14(-0.18%) |
Apr 04, 2006 | 74.22 | 74.64 | 73.95 | 74.25 | 245,387 | +0.11(+0.14%) |
Apr 03, 2006 | 74.24 | 74.81 | 74.01 | 74.15 | 252,298 | -0.19(-0.26%) |
Mar 31, 2006 | 72.96 | 74.44 | 72.96 | 74.34 | 283,242 | +1.32(+1.81%) |
Mar 30, 2006 | 73.38 | 73.44 | 72.92 | 73.02 | 254,774 | -0.16(-0.23%) |
Mar 29, 2006 | 72.61 | 73.31 | 72.61 | 73.19 | 303,150 | +0.36(+0.49%) |
Mar 28, 2006 | 73.20 | 73.20 | 72.52 | 72.83 | 307,585 | -0.44(-0.60%) |
Mar 27, 2006 | 73.39 | 73.44 | 73.16 | 73.26 | 139,145 | -0.08(-0.11%) |
Mar 24, 2006 | 72.29 | 73.36 | 72.29 | 73.34 | 166,067 | +1.05(+1.45%) |
Mar 23, 2006 | 73.05 | 73.05 | 72.15 | 72.29 | 301,912 | -0.90(-1.23%) |
Mar 22, 2006 | 72.32 | 73.28 | 72.13 | 73.20 | 183,499 | +0.75(+1.03%) |
Mar 21, 2006 | 73.14 | 73.15 | 71.45 | 72.45 | 474,478 | -0.93(-1.27%) |
Mar 20, 2006 | 73.41 | 73.61 | 72.68 | 73.38 | 312,743 | +0.15(+0.20%) |
Mar 17, 2006 | 72.95 | 73.23 | 72.71 | 73.23 | 250,338 | +0.28(+0.39%) |
Mar 16, 2006 | 72.91 | 72.95 | 72.68 | 72.95 | 286,853 | -0.05(-0.07%) |
Mar 15, 2006 | 72.94 | 73.06 | 72.43 | 73.00 | 185,459 | -0.03(-0.04%) |
Mar 14, 2006 | 72.71 | 73.19 | 72.40 | 73.03 | 235,382 | +0.32(+0.44%) |
Mar 13, 2006 | 72.47 | 72.71 | 72.28 | 72.71 | 198,765 | +0.44(+0.60%) |
Mar 10, 2006 | 70.53 | 72.50 | 70.35 | 72.28 | 391,754 | +1.11(+1.57%) |
Mar 09, 2006 | 72.32 | 72.33 | 71.12 | 71.16 | 209,595 | -1.07(-1.48%) |
Mar 08, 2006 | 71.60 | 72.28 | 71.50 | 72.23 | 175,866 | +0.48(+0.68%) |
Mar 07, 2006 | 71.89 | 71.89 | 71.49 | 71.74 | 272,928 | -0.12(-0.16%) |
Mar 06, 2006 | 71.26 | 72.06 | 71.06 | 71.86 | 326,152 | +0.46(+0.64%) |
Mar 03, 2006 | 71.57 | 71.71 | 71.31 | 71.40 | 358,024 | -0.17(-0.24%) |
Mar 02, 2006 | 71.27 | 71.72 | 70.98 | 71.58 | 209,079 | +0.07(+0.09%) |
Mar 01, 2006 | 70.56 | 71.73 | 70.14 | 71.51 | 207,223 | +0.99(+1.40%) |
Feb 28, 2006 | 71.18 | 71.08 | 70.32 | 70.52 | 271,484 | -0.66(-0.93%) |
Feb 27, 2006 | 70.01 | 71.39 | 69.98 | 71.18 | 300,674 | +0.93(+1.32%) |
Feb 24, 2006 | 70.06 | 70.25 | 69.56 | 70.25 | 236,310 | +0.15(+0.21%) |
Feb 23, 2006 | 69.71 | 70.30 | 69.55 | 70.10 | 151,007 | +0.25(+0.36%) |
Feb 22, 2006 | 69.81 | 70.05 | 69.70 | 69.85 | 283,965 | +0.05(+0.07%) |
Feb 21, 2006 | 69.88 | 70.09 | 69.56 | 69.80 | 192,885 | -0.17(-0.25%) |
Feb 17, 2006 | 69.40 | 70.41 | 69.10 | 69.98 | 451,992 | +0.13(+0.18%) |
Feb 16, 2006 | 69.42 | 69.87 | 69.32 | 69.85 | 211,658 | +0.45(+0.64%) |
Feb 15, 2006 | 69.45 | 69.55 | 69.19 | 69.41 | 214,959 | -0.15(-0.21%) |
Feb 14, 2006 | 69.72 | 69.75 | 69.35 | 69.55 | 214,443 | -0.02(-0.03%) |
Feb 13, 2006 | 69.15 | 69.69 | 69.03 | 69.57 | 205,985 | +0.42(+0.60%) |
Feb 10, 2006 | 69.10 | 69.31 | 68.42 | 69.15 | 299,127 | +0.06(+0.08%) |
Feb 09, 2006 | 68.78 | 69.66 | 68.54 | 69.10 | 238,992 | +0.13(+0.18%) |
Feb 08, 2006 | 68.83 | 69.32 | 68.69 | 68.97 | 233,319 | +0.11(+0.15%) |
Feb 07, 2006 | 68.32 | 69.14 | 68.21 | 68.86 | 438,273 | +0.45(+0.65%) |
Feb 06, 2006 | 69.33 | 69.37 | 68.14 | 68.42 | 403,306 | -1.06(-1.52%) |
Feb 03, 2006 | 68.10 | 71.28 | 67.68 | 69.47 | 900,890 | +1.13(+1.66%) |
Feb 02, 2006 | 68.54 | 68.83 | 68.17 | 68.34 | 531,725 | -0.09(-0.13%) |
Feb 01, 2006 | 69.80 | 70.59 | 68.15 | 68.43 | 641,061 | -1.65(-2.35%) |
Jan 31, 2006 | 69.56 | 70.54 | 69.07 | 70.07 | 386,803 | +0.35(+0.50%) |
Jan 30, 2006 | 69.97 | 70.48 | 69.13 | 69.73 | 296,652 | -0.25(-0.36%) |
Jan 27, 2006 | 70.23 | 70.54 | 69.86 | 69.98 | 334,816 | -0.24(-0.35%) |
Jan 26, 2006 | 70.28 | 71.08 | 69.71 | 70.22 | 748,438 | -0.06(-0.08%) |
Jan 25, 2006 | 71.23 | 71.57 | 69.74 | 70.28 | 614,346 | -1.16(-1.63%) |
Jan 24, 2006 | 70.69 | 71.90 | 70.56 | 71.44 | 514,087 | +0.77(+1.08%) |
Jan 23, 2006 | 69.93 | 71.01 | 69.56 | 70.68 | 428,474 | +0.75(+1.07%) |
Jan 20, 2006 | 70.72 | 71.00 | 69.84 | 69.93 | 634,047 | -1.04(-1.46%) |
Jan 19, 2006 | 71.45 | 71.46 | 70.93 | 70.97 | 273,959 | -0.29(-0.41%) |
Jan 18, 2006 | 71.26 | 71.42 | 70.98 | 71.26 | 316,559 | -0.03(-0.04%) |
Jan 17, 2006 | 70.82 | 71.40 | 70.66 | 71.29 | 269,524 | +0.31(+0.44%) |
Jan 13, 2006 | 71.10 | 71.31 | 70.74 | 70.98 | 270,555 | -0.23(-0.33%) |
Jan 12, 2006 | 71.10 | 72.02 | 70.91 | 71.21 | 588,043 | -0.06(-0.08%) |
Jan 11, 2006 | 70.37 | 71.32 | 69.93 | 71.27 | 318,828 | +0.90(+1.28%) |
Jan 10, 2006 | 70.29 | 71.60 | 69.46 | 70.37 | 778,866 | +2.44(+3.60%) |
Jan 09, 2006 | 67.92 | 68.22 | 67.57 | 67.92 | 385,358 | -0.07(-0.10%) |
Jan 06, 2006 | 66.70 | 68.35 | 66.50 | 67.99 | 595,057 | +1.66(+2.50%) |
Jan 05, 2006 | 65.73 | 66.34 | 65.47 | 66.33 | 327,183 | +0.46(+0.69%) |
Jan 04, 2006 | 65.63 | 65.88 | 65.42 | 65.88 | 430,228 | +0.24(+0.37%) |