Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 69.15 | 69.28 | 69.10 | 69.24 | 303,909 | +0.21(+0.31%) |
Nov 29, 2006 | 69.15 | 69.16 | 68.98 | 69.03 | 439,223 | -0.10(-0.15%) |
Nov 28, 2006 | 69.10 | 69.15 | 68.92 | 69.13 | 393,388 | +0.18(+0.27%) |
Nov 27, 2006 | 68.86 | 69.01 | 68.79 | 68.95 | 278,802 | -0.03(-0.05%) |
Nov 24, 2006 | 68.99 | 69.04 | 68.95 | 68.98 | 257,198 | +0.03(+0.05%) |
Nov 22, 2006 | 68.83 | 68.97 | 68.82 | 68.95 | 399,957 | +0.08(+0.12%) |
Nov 21, 2006 | 68.77 | 68.88 | 68.71 | 68.86 | 366,676 | +0.09(+0.13%) |
Nov 20, 2006 | 68.75 | 68.80 | 68.67 | 68.77 | 324,344 | +0.05(+0.07%) |
Nov 17, 2006 | 68.58 | 68.75 | 68.56 | 68.73 | 780,062 | +0.18(+0.26%) |
Nov 16, 2006 | 68.75 | 68.76 | 68.49 | 68.55 | 445,353 | -0.06(-0.09%) |
Nov 15, 2006 | 68.70 | 68.70 | 68.56 | 68.61 | 310,769 | -0.13(-0.19%) |
Nov 14, 2006 | 68.81 | 68.84 | 68.71 | 68.74 | 279,824 | +0.10(+0.14%) |
Nov 13, 2006 | 68.62 | 68.68 | 68.54 | 68.64 | 273,985 | -0.08(-0.12%) |
Nov 10, 2006 | 68.68 | 68.74 | 68.59 | 68.73 | 212,240 | +0.15(+0.22%) |
Nov 09, 2006 | 68.53 | 68.59 | 68.47 | 68.58 | 185,673 | +0.02(+0.03%) |
Nov 08, 2006 | 68.41 | 68.57 | 68.37 | 68.56 | 270,627 | +0.19(+0.27%) |
Nov 07, 2006 | 68.40 | 68.51 | 68.35 | 68.37 | 329,015 | +0.17(+0.25%) |
Nov 06, 2006 | 68.16 | 68.25 | 68.11 | 68.20 | 350,327 | +0.00(+0.00%) |
Nov 03, 2006 | 68.27 | 68.30 | 68.08 | 68.20 | 251,943 | -0.36(-0.52%) |
Nov 02, 2006 | 68.51 | 68.57 | 68.49 | 68.56 | 364,048 | -0.08(-0.11%) |
Nov 01, 2006 | 68.54 | 68.64 | 68.37 | 68.63 | 1,128,492 | -0.17(-0.25%) |
Oct 31, 2006 | 68.55 | 68.80 | 68.52 | 68.80 | 277,050 | +0.25(+0.37%) |
Oct 30, 2006 | 68.52 | 68.56 | 68.46 | 68.55 | 255,885 | +0.01(+0.02%) |
Oct 27, 2006 | 68.59 | 68.59 | 68.38 | 68.53 | 388,717 | +0.14(+0.20%) |
Oct 26, 2006 | 68.30 | 68.41 | 68.23 | 68.40 | 271,357 | +0.18(+0.27%) |
Oct 25, 2006 | 67.96 | 68.23 | 67.96 | 68.21 | 361,421 | +0.21(+0.31%) |
Oct 24, 2006 | 67.99 | 68.04 | 67.96 | 68.00 | 305,076 | +0.08(+0.11%) |
Oct 23, 2006 | 67.96 | 67.99 | 67.90 | 67.92 | 290,479 | -0.20(-0.29%) |
Oct 20, 2006 | 68.15 | 68.16 | 68.07 | 68.12 | 209,174 | -0.02(-0.03%) |
Oct 19, 2006 | 68.09 | 68.15 | 68.02 | 68.14 | 254,279 | -0.03(-0.05%) |
Oct 18, 2006 | 68.11 | 68.20 | 68.07 | 68.18 | 444,769 | +0.08(+0.12%) |
Oct 17, 2006 | 68.22 | 68.23 | 68.04 | 68.10 | 211,072 | +0.10(+0.15%) |
Oct 16, 2006 | 68.06 | 68.06 | 67.92 | 67.99 | 280,699 | +0.11(+0.16%) |
Oct 13, 2006 | 67.96 | 67.97 | 67.86 | 67.88 | 375,726 | -0.17(-0.25%) |
Oct 12, 2006 | 68.06 | 68.16 | 67.99 | 68.06 | 381,273 | +0.07(+0.10%) |
Oct 11, 2006 | 68.15 | 68.17 | 67.92 | 67.99 | 402,292 | -0.08(-0.11%) |
Oct 10, 2006 | 68.14 | 68.16 | 68.04 | 68.06 | 491,042 | -0.27(-0.39%) |
Oct 09, 2006 | 68.25 | 68.34 | 68.22 | 68.33 | 265,519 | +0.14(+0.21%) |
Oct 06, 2006 | 68.41 | 68.41 | 68.19 | 68.19 | 479,510 | -0.25(-0.37%) |
Oct 05, 2006 | 68.58 | 68.58 | 68.44 | 68.44 | 303,325 | -0.21(-0.31%) |
Oct 04, 2006 | 68.44 | 68.66 | 68.38 | 68.65 | 368,135 | +0.27(+0.39%) |
Oct 03, 2006 | 68.43 | 68.44 | 68.24 | 68.38 | 499,654 | -0.01(-0.02%) |
Oct 02, 2006 | 68.33 | 68.47 | 68.30 | 68.40 | 254,133 | -0.17(-0.25%) |
Sep 29, 2006 | 68.66 | 68.75 | 68.56 | 68.57 | 604,752 | -0.01(-0.02%) |
Sep 28, 2006 | 68.71 | 68.71 | 68.56 | 68.58 | 226,837 | -0.07(-0.10%) |
Sep 27, 2006 | 68.78 | 68.87 | 68.65 | 68.65 | 628,253 | -0.03(-0.04%) |
Sep 26, 2006 | 68.75 | 68.77 | 68.65 | 68.68 | 496,589 | -0.01(-0.01%) |
Sep 25, 2006 | 68.69 | 68.80 | 68.66 | 68.69 | 258,950 | +0.14(+0.20%) |
Sep 22, 2006 | 68.60 | 68.67 | 68.54 | 68.55 | 395,578 | +0.09(+0.13%) |
Sep 21, 2006 | 68.30 | 68.53 | 68.16 | 68.46 | 378,791 | +0.25(+0.36%) |
Sep 20, 2006 | 68.30 | 68.33 | 68.17 | 68.21 | 314,564 | +0.08(+0.11%) |
Sep 19, 2006 | 68.14 | 68.21 | 68.10 | 68.14 | 194,285 | +0.16(+0.23%) |
Sep 18, 2006 | 67.88 | 67.99 | 67.73 | 67.98 | 346,532 | -0.01(-0.02%) |
Sep 15, 2006 | 68.13 | 68.13 | 67.99 | 67.99 | 178,812 | -0.02(-0.03%) |
Sep 14, 2006 | 68.09 | 68.14 | 68.00 | 68.01 | 251,651 | -0.10(-0.14%) |
Sep 13, 2006 | 68.16 | 68.19 | 68.04 | 68.11 | 190,636 | +0.05(+0.08%) |
Sep 12, 2006 | 67.94 | 68.08 | 67.88 | 68.06 | 184,797 | +0.16(+0.24%) |
Sep 11, 2006 | 68.00 | 68.03 | 67.86 | 67.89 | 278,510 | -0.05(-0.07%) |
Sep 08, 2006 | 68.01 | 68.05 | 67.94 | 67.94 | 175,601 | +0.08(+0.11%) |
Sep 07, 2006 | 67.86 | 67.99 | 67.79 | 67.86 | 398,351 | -0.01(-0.01%) |
Sep 06, 2006 | 67.83 | 67.90 | 67.78 | 67.87 | 207,569 | +0.01(+0.02%) |
Sep 05, 2006 | 67.96 | 68.02 | 67.85 | 67.86 | 200,708 | -0.08(-0.12%) |
Sep 01, 2006 | 67.92 | 68.02 | 67.86 | 67.94 | 182,462 | -0.26(-0.38%) |
Aug 31, 2006 | 68.16 | 68.32 | 68.14 | 68.20 | 246,834 | +0.13(+0.19%) |
Aug 30, 2006 | 68.03 | 68.13 | 68.03 | 68.07 | 213,845 | +0.06(+0.09%) |
Aug 29, 2006 | 68.00 | 68.03 | 67.86 | 68.01 | 196,475 | +0.03(+0.04%) |
Aug 28, 2006 | 67.97 | 68.10 | 67.95 | 67.98 | 429,443 | -0.06(-0.09%) |
Aug 25, 2006 | 68.04 | 68.12 | 67.97 | 68.04 | 253,403 | +0.07(+0.10%) |
Aug 24, 2006 | 68.07 | 68.08 | 67.97 | 67.97 | 291,355 | -0.01(-0.01%) |
Aug 23, 2006 | 67.96 | 68.03 | 67.86 | 67.98 | 229,318 | +0.02(+0.03%) |
Aug 22, 2006 | 67.97 | 68.03 | 67.91 | 67.96 | 630,589 | -0.03(-0.05%) |
Aug 21, 2006 | 67.95 | 68.00 | 67.87 | 67.99 | 511,624 | +0.16(+0.24%) |
Aug 18, 2006 | 67.90 | 67.93 | 67.82 | 67.83 | 655,404 | +0.05(+0.07%) |
Aug 17, 2006 | 67.92 | 67.92 | 67.76 | 67.78 | 208,882 | +0.01(+0.02%) |
Aug 16, 2006 | 67.86 | 67.86 | 67.75 | 67.77 | 274,861 | +0.22(+0.32%) |
Aug 15, 2006 | 67.59 | 67.64 | 67.50 | 67.55 | 393,242 | +0.16(+0.24%) |
Aug 14, 2006 | 67.42 | 67.44 | 67.30 | 67.38 | 285,078 | -0.08(-0.11%) |
Aug 11, 2006 | 67.49 | 67.49 | 67.40 | 67.46 | 159,836 | -0.05(-0.08%) |
Aug 10, 2006 | 67.61 | 67.62 | 67.38 | 67.51 | 209,758 | -0.10(-0.14%) |
Aug 09, 2006 | 67.45 | 67.62 | 67.45 | 67.61 | 192,242 | +0.05(+0.08%) |
Aug 08, 2006 | 67.54 | 67.66 | 67.49 | 67.56 | 200,416 | +0.00(+0.00%) |
Aug 07, 2006 | 67.56 | 67.60 | 67.49 | 67.56 | 305,660 | +0.01(+0.01%) |
Aug 04, 2006 | 67.51 | 67.62 | 67.51 | 67.55 | 198,518 | +0.21(+0.32%) |
Aug 03, 2006 | 67.40 | 67.44 | 67.24 | 67.34 | 481,846 | +0.01(+0.02%) |
Aug 02, 2006 | 67.37 | 67.43 | 67.27 | 67.32 | 185,965 | +0.03(+0.04%) |
Aug 01, 2006 | 67.26 | 67.31 | 67.08 | 67.29 | 284,641 | -0.19(-0.28%) |
Jul 31, 2006 | 67.48 | 67.56 | 67.44 | 67.49 | 716,857 | -0.01(-0.01%) |
Jul 28, 2006 | 67.50 | 67.54 | 67.38 | 67.49 | 153,852 | +0.14(+0.21%) |
Jul 27, 2006 | 67.34 | 67.41 | 67.17 | 67.35 | 198,080 | +0.11(+0.16%) |
Jul 26, 2006 | 67.18 | 67.36 | 67.10 | 67.24 | 171,076 | +0.04(+0.06%) |
Jul 25, 2006 | 67.25 | 67.25 | 67.09 | 67.20 | 126,263 | -0.05(-0.08%) |
Jul 24, 2006 | 67.19 | 67.28 | 67.17 | 67.25 | 251,797 | +0.10(+0.15%) |
Jul 21, 2006 | 67.32 | 67.33 | 67.14 | 67.15 | 204,065 | -0.04(-0.06%) |
Jul 20, 2006 | 67.03 | 67.25 | 67.01 | 67.19 | 133,562 | +0.07(+0.10%) |
Jul 19, 2006 | 66.77 | 67.12 | 66.73 | 67.12 | 188,446 | +0.26(+0.39%) |
Jul 18, 2006 | 66.85 | 66.93 | 66.77 | 66.86 | 326,826 | -0.05(-0.07%) |
Jul 17, 2006 | 66.99 | 67.02 | 66.90 | 66.91 | 273,401 | -0.14(-0.21%) |
Jul 14, 2006 | 67.00 | 67.06 | 66.88 | 67.06 | 1,078,278 | +0.09(+0.13%) |
Jul 13, 2006 | 66.82 | 67.00 | 66.82 | 66.97 | 728,681 | +0.05(+0.08%) |
Jul 12, 2006 | 66.79 | 66.91 | 66.73 | 66.91 | 252,673 | +0.04(+0.06%) |
Jul 11, 2006 | 66.86 | 66.93 | 66.77 | 66.87 | 297,778 | +0.11(+0.16%) |
Jul 10, 2006 | 66.78 | 66.82 | 66.70 | 66.76 | 135,168 | +0.06(+0.09%) |
Jul 07, 2006 | 66.54 | 66.82 | 66.53 | 66.70 | 624,166 | +0.25(+0.37%) |
Jul 06, 2006 | 66.51 | 66.51 | 66.36 | 66.45 | 199,978 | -0.03(-0.04%) |
Jul 05, 2006 | 66.60 | 66.60 | 66.25 | 66.48 | 379,667 | -0.11(-0.16%) |
Jul 03, 2006 | 66.45 | 66.70 | 66.45 | 66.59 | 129,621 | -0.16(-0.25%) |
Jun 30, 2006 | 66.83 | 66.88 | 66.73 | 66.75 | 273,547 | -0.01(-0.01%) |
Jun 29, 2006 | 66.55 | 66.77 | 66.52 | 66.76 | 358,647 | +0.23(+0.35%) |
Jun 28, 2006 | 66.70 | 66.70 | 66.52 | 66.53 | 157,647 | -0.07(-0.10%) |
Jun 27, 2006 | 66.64 | 66.66 | 66.46 | 66.60 | 1,088,934 | +0.19(+0.28%) |
Jun 26, 2006 | 66.46 | 66.61 | 66.39 | 66.41 | 819,036 | -0.19(-0.29%) |
Jun 23, 2006 | 66.61 | 66.66 | 66.53 | 66.60 | 484,327 | +0.03(+0.05%) |
Jun 22, 2006 | 66.85 | 66.85 | 66.51 | 66.57 | 363,026 | -0.29(-0.43%) |
Jun 21, 2006 | 66.80 | 66.92 | 66.73 | 66.86 | 139,693 | +0.02(+0.03%) |
Jun 20, 2006 | 66.87 | 66.88 | 66.74 | 66.84 | 159,398 | +0.04(+0.06%) |
Jun 19, 2006 | 66.89 | 66.97 | 66.74 | 66.79 | 239,974 | -0.18(-0.27%) |
Jun 16, 2006 | 67.12 | 67.14 | 66.84 | 66.97 | 332,665 | -0.04(-0.06%) |
Jun 15, 2006 | 67.08 | 67.10 | 65.77 | 67.01 | 167,573 | -0.11(-0.16%) |
Jun 14, 2006 | 67.27 | 67.31 | 67.03 | 67.12 | 230,632 | -0.25(-0.38%) |
Jun 13, 2006 | 67.41 | 67.44 | 67.21 | 67.38 | 367,989 | +0.19(+0.29%) |
Jun 12, 2006 | 67.38 | 67.38 | 67.18 | 67.19 | 282,743 | -0.21(-0.31%) |
Jun 09, 2006 | 67.21 | 67.42 | 67.21 | 67.39 | 243,477 | +0.10(+0.14%) |
Jun 08, 2006 | 67.26 | 67.44 | 67.14 | 67.29 | 299,384 | +0.23(+0.34%) |
Jun 07, 2006 | 67.22 | 67.23 | 67.03 | 67.07 | 467,103 | -0.21(-0.32%) |
Jun 06, 2006 | 67.19 | 67.31 | 67.06 | 67.28 | 372,952 | +0.18(+0.27%) |
Jun 05, 2006 | 67.11 | 67.32 | 67.10 | 67.10 | 519,944 | -0.22(-0.33%) |
Jun 02, 2006 | 67.24 | 67.33 | 67.14 | 67.32 | 168,595 | +0.51(+0.77%) |
Jun 01, 2006 | 66.89 | 66.95 | 66.73 | 66.81 | 673,650 | -0.32(-0.47%) |
May 31, 2006 | 67.35 | 67.35 | 67.08 | 67.12 | 606,504 | -0.15(-0.22%) |
May 30, 2006 | 67.27 | 67.32 | 67.21 | 67.27 | 296,902 | -0.15(-0.22%) |
May 26, 2006 | 67.34 | 67.50 | 67.15 | 67.42 | 401,416 | +0.29(+0.43%) |
May 25, 2006 | 67.31 | 67.40 | 67.08 | 67.14 | 276,612 | -0.01(-0.01%) |
May 24, 2006 | 67.27 | 67.42 | 67.14 | 67.14 | 280,699 | +0.01(+0.02%) |
May 23, 2006 | 67.17 | 67.27 | 67.08 | 67.13 | 359,231 | -0.18(-0.27%) |
May 22, 2006 | 67.43 | 67.51 | 67.25 | 67.32 | 546,364 | +0.01(+0.02%) |
May 19, 2006 | 67.25 | 67.42 | 67.23 | 67.30 | 462,432 | -0.01(-0.02%) |
May 18, 2006 | 67.19 | 67.32 | 67.16 | 67.32 | 327,264 | +0.28(+0.42%) |
May 17, 2006 | 66.97 | 67.03 | 66.73 | 67.03 | 238,222 | -0.19(-0.29%) |
May 16, 2006 | 66.90 | 67.25 | 66.90 | 67.23 | 687,955 | +0.33(+0.49%) |
May 15, 2006 | 66.93 | 67.05 | 66.87 | 66.90 | 184,067 | +0.04(+0.06%) |
May 12, 2006 | 66.95 | 67.00 | 66.71 | 66.86 | 265,373 | -0.14(-0.21%) |
May 11, 2006 | 67.08 | 67.08 | 66.93 | 67.00 | 272,817 | -0.04(-0.06%) |
May 10, 2006 | 67.12 | 67.27 | 66.60 | 67.04 | 249,170 | -0.08(-0.11%) |
May 09, 2006 | 67.10 | 67.15 | 67.04 | 67.12 | 251,797 | -0.03(-0.05%) |
May 08, 2006 | 67.13 | 67.17 | 67.04 | 67.15 | 169,324 | +0.05(+0.07%) |
May 05, 2006 | 67.23 | 67.23 | 66.98 | 67.10 | 187,717 | +0.12(+0.18%) |
May 04, 2006 | 66.96 | 67.04 | 66.69 | 66.98 | 150,494 | -0.03(-0.05%) |
May 03, 2006 | 67.06 | 67.09 | 66.80 | 67.01 | 187,717 | -0.05(-0.07%) |
May 02, 2006 | 67.02 | 67.11 | 66.93 | 67.06 | 179,542 | +0.07(+0.10%) |
May 01, 2006 | 67.20 | 67.20 | 66.92 | 66.99 | 237,930 | -0.52(-0.77%) |
Apr 28, 2006 | 67.44 | 67.51 | 67.29 | 67.51 | 318,943 | +0.15(+0.22%) |
Apr 27, 2006 | 67.14 | 67.45 | 67.10 | 67.36 | 209,320 | +0.16(+0.23%) |
Apr 26, 2006 | 67.22 | 67.28 | 67.10 | 67.21 | 187,279 | -0.12(-0.17%) |
Apr 25, 2006 | 67.51 | 67.51 | 67.16 | 67.32 | 160,566 | -0.23(-0.33%) |
Apr 24, 2006 | 67.47 | 67.58 | 67.36 | 67.55 | 206,255 | +0.25(+0.38%) |
Apr 21, 2006 | 67.30 | 67.42 | 67.19 | 67.29 | 578,040 | -0.01(-0.01%) |
Apr 20, 2006 | 67.42 | 67.44 | 67.18 | 67.30 | 353,684 | -0.10(-0.15%) |
Apr 19, 2006 | 67.42 | 67.45 | 67.21 | 67.40 | 340,109 | +0.06(+0.09%) |
Apr 18, 2006 | 67.39 | 67.48 | 67.32 | 67.34 | 300,551 | -0.05(-0.07%) |
Apr 17, 2006 | 67.31 | 67.40 | 67.17 | 67.39 | 159,398 | +0.11(+0.16%) |
Apr 13, 2006 | 67.42 | 67.38 | 67.17 | 67.28 | 265,956 | -0.14(-0.20%) |
Apr 12, 2006 | 67.42 | 67.58 | 67.28 | 67.42 | 250,192 | -0.08(-0.11%) |
Apr 11, 2006 | 67.47 | 67.54 | 67.32 | 67.49 | 284,349 | +0.14(+0.20%) |
Apr 10, 2006 | 67.18 | 67.36 | 67.18 | 67.36 | 390,323 | -0.05(-0.07%) |
Apr 07, 2006 | 67.53 | 67.53 | 67.25 | 67.40 | 365,070 | -0.23(-0.33%) |
Apr 06, 2006 | 67.68 | 67.69 | 67.55 | 67.63 | 411,634 | -0.12(-0.18%) |
Apr 05, 2006 | 67.79 | 67.79 | 67.62 | 67.75 | 285,954 | +0.12(+0.17%) |
Apr 04, 2006 | 67.66 | 67.74 | 67.55 | 67.64 | 729,119 | +0.09(+0.13%) |
Apr 03, 2006 | 67.50 | 67.60 | 67.42 | 67.55 | 254,279 | -0.32(-0.46%) |
Mar 31, 2006 | 67.76 | 67.94 | 67.76 | 67.86 | 224,793 | +0.21(+0.31%) |
Mar 30, 2006 | 67.90 | 67.98 | 67.62 | 67.65 | 1,252,128 | -0.31(-0.45%) |
Mar 29, 2006 | 68.04 | 68.10 | 67.83 | 67.96 | 540,380 | -0.18(-0.26%) |
Mar 28, 2006 | 68.23 | 68.26 | 68.03 | 68.14 | 265,081 | -0.13(-0.19%) |
Mar 27, 2006 | 68.31 | 68.34 | 68.16 | 68.27 | 277,488 | -0.03(-0.04%) |
Mar 24, 2006 | 68.22 | 68.44 | 68.16 | 68.30 | 159,544 | +0.20(+0.29%) |
Mar 23, 2006 | 68.30 | 68.33 | 68.10 | 68.10 | 246,251 | -0.05(-0.08%) |
Mar 22, 2006 | 68.25 | 68.32 | 68.13 | 68.15 | 171,076 | +0.03(+0.05%) |
Mar 21, 2006 | 68.22 | 68.27 | 67.98 | 68.12 | 241,433 | -0.08(-0.11%) |
Mar 20, 2006 | 68.30 | 68.34 | 68.19 | 68.19 | 672,774 | -0.12(-0.18%) |
Mar 17, 2006 | 68.36 | 68.36 | 68.16 | 68.32 | 369,887 | -0.07(-0.10%) |
Mar 16, 2006 | 68.24 | 68.43 | 68.19 | 68.38 | 178,083 | +0.24(+0.35%) |
Mar 15, 2006 | 68.08 | 68.22 | 68.01 | 68.14 | 264,351 | -0.14(-0.20%) |
Mar 14, 2006 | 68.10 | 68.28 | 68.03 | 68.28 | 504,763 | +0.23(+0.33%) |
Mar 13, 2006 | 68.00 | 68.06 | 67.95 | 68.06 | 290,333 | +0.07(+0.10%) |
Mar 10, 2006 | 67.98 | 68.04 | 67.80 | 67.99 | 124,950 | +0.08(+0.12%) |
Mar 09, 2006 | 68.03 | 68.09 | 67.88 | 67.90 | 154,290 | -0.04(-0.06%) |
Mar 08, 2006 | 68.06 | 68.06 | 67.89 | 67.95 | 286,246 | -0.01(-0.02%) |
Mar 07, 2006 | 67.97 | 68.08 | 67.89 | 67.96 | 308,288 | +0.14(+0.20%) |
Mar 06, 2006 | 68.10 | 68.14 | 67.77 | 67.82 | 324,928 | -0.34(-0.50%) |
Mar 03, 2006 | 68.25 | 68.25 | 68.11 | 68.16 | 334,708 | -0.14(-0.20%) |
Mar 02, 2006 | 68.40 | 68.40 | 68.14 | 68.30 | 195,599 | -0.17(-0.25%) |
Mar 01, 2006 | 68.59 | 68.61 | 68.36 | 68.47 | 266,832 | -0.25(-0.37%) |
Feb 28, 2006 | 68.58 | 68.90 | 68.71 | 68.73 | 246,688 | +0.14(+0.21%) |
Feb 27, 2006 | 68.77 | 68.80 | 68.53 | 68.58 | 276,320 | -0.14(-0.21%) |
Feb 24, 2006 | 68.60 | 68.78 | 68.53 | 68.73 | 219,684 | +0.05(+0.08%) |
Feb 23, 2006 | 68.74 | 68.74 | 68.53 | 68.67 | 230,486 | -0.03(-0.05%) |
Feb 22, 2006 | 68.60 | 68.79 | 68.60 | 68.71 | 115,899 | +0.27(+0.39%) |
Feb 21, 2006 | 68.69 | 68.71 | 68.43 | 68.44 | 403,898 | -0.25(-0.37%) |
Feb 17, 2006 | 68.45 | 68.72 | 68.45 | 68.69 | 227,420 | +0.28(+0.41%) |
Feb 16, 2006 | 68.47 | 68.54 | 68.40 | 68.41 | 216,473 | -0.07(-0.10%) |
Feb 15, 2006 | 68.56 | 68.58 | 68.38 | 68.48 | 290,479 | +0.08(+0.11%) |
Feb 14, 2006 | 68.40 | 68.49 | 68.34 | 68.40 | 346,824 | -0.11(-0.16%) |
Feb 13, 2006 | 68.50 | 68.51 | 68.38 | 68.51 | 159,982 | +0.05(+0.07%) |
Feb 10, 2006 | 68.60 | 68.66 | 68.38 | 68.47 | 172,390 | -0.19(-0.27%) |
Feb 09, 2006 | 68.60 | 68.68 | 68.45 | 68.65 | 210,488 | +0.08(+0.12%) |
Feb 08, 2006 | 68.64 | 68.67 | 68.53 | 68.57 | 214,283 | -0.03(-0.05%) |
Feb 07, 2006 | 68.73 | 68.74 | 68.46 | 68.60 | 168,011 | -0.05(-0.07%) |
Feb 06, 2006 | 68.56 | 68.71 | 68.51 | 68.65 | 174,871 | -0.01(-0.02%) |
Feb 03, 2006 | 68.40 | 68.66 | 68.37 | 68.66 | 211,656 | +0.19(+0.28%) |
Feb 02, 2006 | 68.50 | 68.58 | 68.38 | 68.47 | 219,538 | +0.05(+0.07%) |
Feb 01, 2006 | 68.61 | 68.64 | 68.37 | 68.43 | 670,439 | -0.45(-0.65%) |
Jan 31, 2006 | 68.86 | 68.92 | 68.68 | 68.87 | 254,425 | +0.01(+0.02%) |
Jan 30, 2006 | 68.85 | 68.88 | 68.69 | 68.86 | 190,928 | +0.01(+0.01%) |
Jan 27, 2006 | 68.91 | 68.91 | 68.68 | 68.85 | 239,974 | +0.09(+0.13%) |
Jan 26, 2006 | 68.88 | 68.92 | 68.62 | 68.76 | 268,292 | -0.21(-0.31%) |
Jan 25, 2006 | 69.14 | 69.14 | 68.78 | 68.97 | 237,346 | -0.18(-0.27%) |
Jan 24, 2006 | 69.26 | 69.28 | 69.06 | 69.16 | 305,660 | -0.09(-0.13%) |
Jan 23, 2006 | 69.21 | 69.33 | 69.12 | 69.25 | 323,906 | -0.04(-0.06%) |
Jan 20, 2006 | 69.25 | 69.32 | 69.06 | 69.29 | 195,745 | +0.06(+0.09%) |
Jan 19, 2006 | 69.22 | 69.27 | 69.06 | 69.23 | 228,442 | -0.10(-0.15%) |
Jan 18, 2006 | 69.43 | 69.43 | 69.19 | 69.33 | 208,152 | +0.10(+0.15%) |
Jan 17, 2006 | 69.23 | 69.28 | 69.05 | 69.23 | 369,303 | +0.01(+0.02%) |
Jan 13, 2006 | 69.11 | 69.28 | 69.06 | 69.21 | 158,231 | +0.19(+0.28%) |
Jan 12, 2006 | 68.86 | 69.06 | 68.75 | 69.02 | 274,715 | +0.18(+0.26%) |
Jan 11, 2006 | 69.01 | 69.02 | 68.79 | 68.84 | 162,026 | -0.05(-0.07%) |
Jan 10, 2006 | 69.07 | 69.08 | 68.88 | 68.89 | 367,113 | -0.14(-0.20%) |
Jan 09, 2006 | 69.01 | 69.12 | 68.92 | 69.03 | 248,878 | +0.08(+0.11%) |
Jan 06, 2006 | 69.11 | 69.12 | 68.92 | 68.95 | 293,545 | -0.16(-0.23%) |
Jan 05, 2006 | 69.07 | 69.13 | 68.93 | 69.11 | 296,464 | +0.00(+0.00%) |
Jan 04, 2006 | 68.98 | 69.11 | 68.93 | 69.11 | 415,283 | +0.16(+0.24%) |
Jan 03, 2006 | 68.83 | 69.00 | 68.75 | 68.95 | 249,024 | +0.03(+0.05%) |
Dec 30, 2005 | 68.89 | 69.03 | 68.70 | 68.91 | 205,817 | -0.03(-0.04%) |
Dec 29, 2005 | 68.79 | 68.96 | 68.71 | 68.94 | 270,336 | +0.16(+0.23%) |
Dec 28, 2005 | 68.97 | 68.97 | 68.70 | 68.78 | 2,036,278 | -0.51(-0.73%) |
Dec 27, 2005 | 69.10 | 69.29 | 69.06 | 69.29 | 297,924 | +0.18(+0.26%) |
Dec 23, 2005 | 68.76 | 69.15 | 68.76 | 69.11 | 225,231 | +0.18(+0.26%) |
Dec 22, 2005 | 68.85 | 68.95 | 68.78 | 68.93 | 249,900 | +0.18(+0.26%) |
Dec 21, 2005 | 68.77 | 68.80 | 68.60 | 68.75 | 261,869 | -0.03(-0.04%) |
Dec 20, 2005 | 68.78 | 68.86 | 68.66 | 68.78 | 207,569 | +0.02(+0.03%) |
Dec 19, 2005 | 68.81 | 68.92 | 68.69 | 68.76 | 287,122 | +0.05(+0.08%) |
Dec 16, 2005 | 68.90 | 68.90 | 68.63 | 68.71 | 1,137,542 | -0.01(-0.01%) |
Dec 15, 2005 | 68.78 | 68.81 | 68.51 | 68.71 | 438,639 | -0.12(-0.18%) |
Dec 14, 2005 | 68.67 | 68.84 | 68.60 | 68.84 | 295,150 | +0.24(+0.35%) |
Dec 13, 2005 | 68.34 | 68.60 | 68.30 | 68.60 | 222,165 | +0.26(+0.38%) |
Dec 12, 2005 | 68.54 | 68.57 | 68.30 | 68.34 | 178,667 | -0.14(-0.21%) |
Dec 09, 2005 | 68.61 | 68.62 | 68.32 | 68.48 | 256,614 | -0.23(-0.34%) |
Dec 08, 2005 | 68.51 | 68.72 | 68.44 | 68.71 | 200,124 | +0.35(+0.51%) |
Dec 07, 2005 | 68.51 | 68.55 | 68.28 | 68.36 | 293,107 | -0.14(-0.21%) |
Dec 06, 2005 | 68.41 | 68.51 | 68.28 | 68.51 | 271,503 | +0.17(+0.25%) |
Dec 05, 2005 | 68.37 | 68.41 | 68.07 | 68.34 | 450,462 | +0.04(+0.06%) |
Dec 02, 2005 | 68.40 | 68.43 | 68.23 | 68.30 | 221,436 | -0.01(-0.02%) |