Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 85.09 | 86.11 | 84.92 | 86.11 | 191,340 | +0.80(+0.93%) |
Oct 30, 2006 | 85.10 | 85.45 | 84.79 | 85.31 | 94,349 | +0.07(+0.08%) |
Oct 27, 2006 | 85.88 | 85.88 | 85.09 | 85.24 | 212,030 | -0.46(-0.53%) |
Oct 26, 2006 | 84.99 | 85.70 | 84.81 | 85.70 | 242,110 | +0.91(+1.07%) |
Oct 25, 2006 | 83.94 | 84.81 | 83.75 | 84.79 | 193,248 | +0.35(+0.42%) |
Oct 24, 2006 | 83.89 | 84.46 | 83.85 | 84.44 | 121,495 | +0.46(+0.55%) |
Oct 23, 2006 | 82.88 | 84.06 | 82.76 | 83.98 | 263,533 | +0.02(+0.02%) |
Oct 20, 2006 | 83.96 | 84.08 | 83.30 | 83.95 | 129,125 | -0.27(-0.32%) |
Oct 19, 2006 | 83.80 | 84.30 | 83.69 | 84.22 | 153,923 | +0.72(+0.86%) |
Oct 18, 2006 | 83.84 | 84.10 | 83.16 | 83.51 | 355,388 | +0.70(+0.85%) |
Oct 17, 2006 | 82.82 | 82.97 | 82.30 | 82.80 | 292,293 | -1.27(-1.52%) |
Oct 16, 2006 | 83.60 | 84.15 | 83.53 | 84.08 | 186,351 | -0.22(-0.26%) |
Oct 13, 2006 | 83.79 | 84.30 | 83.54 | 84.30 | 443,282 | -0.38(-0.45%) |
Oct 12, 2006 | 83.58 | 84.86 | 83.53 | 84.68 | 345,997 | +0.37(+0.44%) |
Oct 11, 2006 | 84.11 | 84.64 | 83.86 | 84.30 | 150,108 | -0.43(-0.51%) |
Oct 10, 2006 | 84.53 | 84.88 | 84.17 | 84.73 | 140,570 | +0.55(+0.66%) |
Oct 09, 2006 | 83.79 | 84.31 | 83.48 | 84.18 | 307,993 | +0.01(+0.02%) |
Oct 06, 2006 | 83.43 | 84.25 | 83.06 | 84.17 | 322,960 | -0.33(-0.39%) |
Oct 05, 2006 | 85.03 | 85.41 | 83.74 | 84.49 | 324,281 | +0.00(+0.00%) |
Oct 04, 2006 | 83.29 | 84.51 | 83.26 | 84.49 | 324,134 | +1.94(+2.35%) |
Oct 03, 2006 | 81.95 | 82.74 | 81.64 | 82.55 | 214,671 | +0.19(+0.23%) |
Oct 02, 2006 | 82.17 | 82.71 | 82.11 | 82.36 | 174,612 | +0.10(+0.12%) |
Sep 29, 2006 | 82.37 | 82.59 | 82.22 | 82.26 | 146,293 | -0.15(-0.18%) |
Sep 28, 2006 | 82.45 | 82.45 | 81.87 | 82.41 | 115,332 | -0.04(-0.05%) |
Sep 27, 2006 | 82.21 | 82.63 | 82.01 | 82.45 | 315,183 | +0.92(+1.13%) |
Sep 26, 2006 | 81.30 | 81.69 | 81.17 | 81.53 | 166,836 | +0.14(+0.18%) |
Sep 25, 2006 | 80.98 | 81.52 | 80.02 | 81.39 | 191,047 | +0.93(+1.15%) |
Sep 22, 2006 | 80.93 | 80.93 | 80.16 | 80.46 | 250,180 | -0.81(-1.00%) |
Sep 21, 2006 | 81.52 | 81.64 | 81.01 | 81.27 | 294,054 | +0.74(+0.91%) |
Sep 20, 2006 | 80.22 | 80.83 | 80.19 | 80.53 | 308,580 | +1.79(+2.28%) |
Sep 19, 2006 | 79.17 | 79.19 | 78.40 | 78.74 | 370,208 | -1.18(-1.48%) |
Sep 18, 2006 | 79.59 | 80.03 | 79.44 | 79.92 | 343,650 | -0.10(-0.12%) |
Sep 15, 2006 | 80.12 | 80.59 | 79.81 | 80.02 | 279,527 | +0.57(+0.71%) |
Sep 14, 2006 | 79.44 | 79.63 | 79.08 | 79.45 | 347,611 | +0.78(+1.00%) |
Sep 13, 2006 | 78.00 | 78.74 | 77.94 | 78.67 | 270,576 | +0.46(+0.58%) |
Sep 12, 2006 | 77.90 | 78.26 | 77.56 | 78.21 | 263,240 | +1.06(+1.37%) |
Sep 11, 2006 | 76.56 | 77.15 | 76.23 | 77.15 | 279,234 | +0.40(+0.52%) |
Sep 08, 2006 | 76.29 | 76.79 | 76.07 | 76.75 | 235,654 | +0.05(+0.06%) |
Sep 07, 2006 | 76.65 | 77.24 | 76.44 | 76.70 | 354,361 | -0.90(-1.16%) |
Sep 06, 2006 | 77.83 | 77.92 | 77.55 | 77.60 | 274,978 | -1.23(-1.56%) |
Sep 05, 2006 | 78.36 | 78.88 | 78.27 | 78.83 | 415,109 | +0.48(+0.61%) |
Sep 01, 2006 | 78.41 | 78.78 | 78.16 | 78.35 | 342,476 | +0.45(+0.58%) |
Aug 31, 2006 | 77.97 | 78.05 | 77.61 | 77.90 | 182,683 | -0.05(-0.07%) |
Aug 30, 2006 | 78.05 | 78.24 | 77.49 | 77.96 | 307,700 | -0.05(-0.06%) |
Aug 29, 2006 | 78.07 | 78.13 | 77.04 | 78.01 | 631,834 | +0.40(+0.51%) |
Aug 28, 2006 | 76.96 | 77.82 | 76.91 | 77.61 | 331,911 | +0.69(+0.89%) |
Aug 25, 2006 | 76.85 | 77.42 | 76.79 | 76.92 | 194,715 | +0.02(+0.03%) |
Aug 24, 2006 | 77.74 | 77.76 | 76.63 | 76.90 | 424,647 | +0.31(+0.40%) |
Aug 23, 2006 | 77.11 | 77.27 | 76.19 | 76.59 | 398,968 | -0.28(-0.36%) |
Aug 22, 2006 | 76.88 | 77.48 | 76.49 | 76.87 | 347,611 | -0.14(-0.19%) |
Aug 21, 2006 | 77.14 | 77.58 | 76.87 | 77.02 | 445,483 | +0.07(+0.10%) |
Aug 18, 2006 | 76.91 | 76.99 | 76.26 | 76.94 | 631,834 | +0.24(+0.31%) |
Aug 17, 2006 | 77.89 | 78.06 | 76.01 | 76.70 | 1,127,354 | -1.00(-1.28%) |
Aug 16, 2006 | 77.47 | 77.73 | 77.32 | 77.70 | 754,797 | +1.49(+1.95%) |
Aug 15, 2006 | 75.82 | 76.29 | 75.51 | 76.21 | 144,385 | +2.31(+3.13%) |
Aug 14, 2006 | 74.56 | 74.91 | 73.78 | 73.90 | 169,183 | +0.27(+0.37%) |
Aug 11, 2006 | 74.18 | 74.30 | 73.60 | 73.63 | 163,314 | -0.66(-0.89%) |
Aug 10, 2006 | 73.94 | 74.35 | 73.51 | 74.29 | 343,356 | -0.27(-0.36%) |
Aug 09, 2006 | 75.00 | 75.78 | 74.56 | 74.56 | 162,287 | -0.63(-0.83%) |
Aug 08, 2006 | 75.32 | 75.89 | 74.95 | 75.18 | 137,929 | -0.30(-0.40%) |
Aug 07, 2006 | 75.99 | 76.06 | 75.15 | 75.48 | 156,124 | -1.11(-1.45%) |
Aug 04, 2006 | 77.38 | 77.73 | 76.24 | 76.59 | 279,674 | +0.27(+0.35%) |
Aug 03, 2006 | 75.45 | 76.60 | 75.36 | 76.33 | 275,418 | -0.61(-0.80%) |
Aug 02, 2006 | 76.77 | 77.34 | 76.68 | 76.94 | 362,285 | +1.48(+1.96%) |
Aug 01, 2006 | 75.95 | 76.12 | 74.75 | 75.46 | 392,218 | -3.32(-4.21%) |
Jul 31, 2006 | 78.62 | 78.97 | 78.40 | 78.78 | 64,562 | -0.55(-0.70%) |
Jul 28, 2006 | 77.94 | 79.41 | 77.94 | 79.33 | 256,783 | +2.30(+2.98%) |
Jul 27, 2006 | 78.28 | 78.28 | 77.03 | 77.04 | 154,217 | +0.12(+0.15%) |
Jul 26, 2006 | 75.89 | 77.35 | 75.44 | 76.92 | 203,519 | +0.87(+1.15%) |
Jul 25, 2006 | 75.72 | 76.27 | 75.14 | 76.05 | 166,982 | -0.33(-0.44%) |
Jul 24, 2006 | 74.86 | 76.39 | 74.86 | 76.38 | 247,099 | +2.62(+3.56%) |
Jul 21, 2006 | 74.28 | 74.28 | 73.64 | 73.76 | 327,949 | -0.54(-0.72%) |
Jul 20, 2006 | 75.30 | 75.41 | 74.28 | 74.30 | 297,575 | -0.55(-0.73%) |
Jul 19, 2006 | 71.82 | 74.87 | 71.82 | 74.84 | 321,933 | +3.65(+5.12%) |
Jul 18, 2006 | 71.76 | 71.80 | 70.45 | 71.20 | 148,494 | -0.18(-0.26%) |
Jul 17, 2006 | 70.68 | 71.56 | 70.61 | 71.38 | 172,705 | -0.87(-1.20%) |
Jul 14, 2006 | 72.87 | 72.89 | 71.80 | 72.25 | 165,808 | -0.88(-1.20%) |
Jul 13, 2006 | 74.09 | 74.20 | 73.09 | 73.13 | 445,776 | -1.35(-1.81%) |
Jul 12, 2006 | 75.91 | 75.91 | 74.42 | 74.48 | 104,914 | -1.68(-2.20%) |
Jul 11, 2006 | 75.60 | 76.21 | 75.06 | 76.15 | 98,311 | -0.15(-0.20%) |
Jul 10, 2006 | 76.06 | 76.64 | 75.89 | 76.30 | 73,513 | +0.16(+0.21%) |
Jul 07, 2006 | 76.29 | 76.94 | 75.69 | 76.14 | 228,610 | -0.81(-1.05%) |
Jul 06, 2006 | 76.21 | 77.03 | 76.19 | 76.96 | 232,426 | +1.27(+1.68%) |
Jul 05, 2006 | 75.88 | 75.88 | 75.07 | 75.68 | 147,027 | -1.70(-2.20%) |
Jul 03, 2006 | 77.16 | 77.56 | 76.67 | 77.39 | 141,010 | +0.72(+0.93%) |
Jun 30, 2006 | 76.70 | 76.92 | 76.00 | 76.67 | 204,253 | +1.23(+1.63%) |
Jun 29, 2006 | 73.42 | 75.54 | 73.38 | 75.44 | 134,994 | +3.28(+4.54%) |
Jun 28, 2006 | 71.94 | 72.22 | 71.54 | 72.16 | 109,023 | +0.80(+1.13%) |
Jun 27, 2006 | 72.89 | 72.99 | 71.35 | 71.36 | 230,811 | -1.53(-2.09%) |
Jun 26, 2006 | 72.32 | 72.93 | 72.02 | 72.89 | 95,376 | +0.49(+0.68%) |
Jun 23, 2006 | 71.89 | 72.84 | 71.84 | 72.40 | 98,751 | -0.37(-0.52%) |
Jun 22, 2006 | 72.53 | 73.09 | 72.30 | 72.77 | 158,325 | -0.44(-0.60%) |
Jun 21, 2006 | 72.02 | 73.48 | 71.99 | 73.21 | 174,759 | +1.25(+1.73%) |
Jun 20, 2006 | 71.54 | 72.34 | 71.20 | 71.96 | 161,406 | +1.15(+1.63%) |
Jun 19, 2006 | 71.63 | 71.63 | 70.45 | 70.81 | 90,387 | -0.37(-0.53%) |
Jun 16, 2006 | 71.71 | 71.92 | 70.60 | 71.18 | 135,435 | -1.54(-2.12%) |
Jun 15, 2006 | 71.44 | 72.79 | 71.44 | 72.72 | 134,261 | +2.22(+3.15%) |
Jun 14, 2006 | 70.14 | 71.00 | 69.94 | 70.50 | 442,108 | +0.80(+1.14%) |
Jun 13, 2006 | 69.82 | 70.68 | 69.51 | 69.70 | 337,927 | -1.66(-2.32%) |
Jun 12, 2006 | 72.76 | 72.78 | 70.88 | 71.36 | 351,867 | -1.43(-1.97%) |
Jun 09, 2006 | 73.13 | 73.46 | 72.55 | 72.79 | 389,284 | -0.18(-0.25%) |
Jun 08, 2006 | 72.52 | 73.04 | 71.63 | 72.98 | 327,362 | -1.41(-1.90%) |
Jun 07, 2006 | 74.27 | 75.37 | 73.98 | 74.39 | 168,450 | -0.98(-1.30%) |
Jun 06, 2006 | 75.34 | 75.51 | 74.37 | 75.37 | 208,655 | -1.00(-1.31%) |
Jun 05, 2006 | 77.52 | 77.62 | 76.19 | 76.37 | 264,413 | -2.15(-2.74%) |
Jun 02, 2006 | 79.01 | 79.05 | 78.00 | 78.52 | 228,757 | -0.96(-1.21%) |
Jun 01, 2006 | 77.49 | 79.50 | 77.45 | 79.48 | 144,239 | +1.34(+1.72%) |
May 31, 2006 | 78.14 | 78.56 | 77.53 | 78.14 | 119,294 | +0.92(+1.19%) |
May 30, 2006 | 78.54 | 78.59 | 77.17 | 77.22 | 209,095 | -2.22(-2.80%) |
May 26, 2006 | 79.35 | 79.59 | 78.55 | 79.44 | 282,608 | +0.25(+0.32%) |
May 25, 2006 | 78.29 | 79.19 | 77.72 | 79.19 | 178,428 | +2.05(+2.66%) |
May 24, 2006 | 77.28 | 77.53 | 76.12 | 77.14 | 281,435 | -0.54(-0.69%) |
May 23, 2006 | 78.19 | 78.93 | 77.68 | 77.68 | 218,486 | +0.02(+0.03%) |
May 22, 2006 | 77.75 | 77.96 | 76.89 | 77.66 | 327,069 | -1.68(-2.12%) |
May 19, 2006 | 78.48 | 79.53 | 78.35 | 79.34 | 434,184 | +1.42(+1.82%) |
May 18, 2006 | 79.12 | 79.28 | 77.64 | 77.92 | 424,500 | -0.92(-1.17%) |
May 17, 2006 | 81.48 | 81.63 | 78.75 | 78.84 | 824,642 | -3.61(-4.37%) |
May 16, 2006 | 83.11 | 83.24 | 82.19 | 82.45 | 398,381 | -0.63(-0.75%) |
May 15, 2006 | 82.87 | 83.39 | 82.13 | 83.08 | 421,859 | -0.65(-0.77%) |
May 12, 2006 | 85.21 | 85.52 | 83.63 | 83.72 | 442,255 | -1.39(-1.63%) |
May 11, 2006 | 86.79 | 86.79 | 85.09 | 85.11 | 297,428 | -1.35(-1.56%) |
May 10, 2006 | 86.48 | 87.06 | 85.88 | 86.46 | 282,462 | -0.09(-0.10%) |
May 09, 2006 | 85.72 | 86.72 | 85.59 | 86.55 | 149,961 | +0.55(+0.63%) |
May 08, 2006 | 86.57 | 86.63 | 85.77 | 86.01 | 171,678 | -0.01(-0.01%) |
May 05, 2006 | 85.21 | 86.20 | 85.11 | 86.01 | 199,410 | +1.84(+2.19%) |
May 04, 2006 | 83.03 | 84.34 | 83.03 | 84.17 | 385,762 | +1.53(+1.85%) |
May 03, 2006 | 83.47 | 83.47 | 82.18 | 82.65 | 251,501 | -1.82(-2.15%) |
May 02, 2006 | 83.87 | 84.68 | 83.42 | 84.47 | 468,373 | +2.11(+2.57%) |
May 01, 2006 | 83.57 | 84.10 | 82.31 | 82.35 | 326,628 | -0.87(-1.05%) |
Apr 28, 2006 | 82.99 | 83.91 | 82.94 | 83.23 | 163,754 | +0.01(+0.02%) |
Apr 27, 2006 | 81.80 | 83.31 | 81.52 | 83.21 | 339,688 | +1.34(+1.63%) |
Apr 26, 2006 | 81.12 | 81.88 | 81.09 | 81.88 | 120,908 | +0.76(+0.93%) |
Apr 25, 2006 | 81.27 | 81.52 | 80.46 | 81.12 | 269,843 | +0.52(+0.65%) |
Apr 24, 2006 | 79.87 | 80.68 | 79.59 | 80.59 | 134,848 | -0.21(-0.26%) |
Apr 21, 2006 | 80.65 | 81.04 | 80.57 | 80.81 | 229,197 | +0.16(+0.19%) |
Apr 20, 2006 | 79.87 | 80.89 | 79.87 | 80.65 | 453,700 | +0.30(+0.37%) |
Apr 19, 2006 | 79.31 | 80.42 | 79.31 | 80.35 | 468,520 | +0.73(+0.92%) |
Apr 18, 2006 | 78.83 | 79.72 | 78.46 | 79.62 | 172,998 | +1.37(+1.75%) |
Apr 17, 2006 | 78.00 | 78.71 | 78.00 | 78.25 | 81,143 | +0.49(+0.63%) |
Apr 13, 2006 | 77.77 | 77.83 | 76.94 | 77.76 | 238,735 | -0.01(-0.02%) |
Apr 12, 2006 | 78.00 | 78.18 | 77.57 | 77.77 | 138,809 | -0.22(-0.29%) |
Apr 11, 2006 | 78.69 | 78.76 | 77.63 | 78.00 | 191,634 | -1.62(-2.03%) |
Apr 10, 2006 | 79.05 | 79.85 | 78.95 | 79.61 | 128,538 | +0.02(+0.03%) |
Apr 07, 2006 | 81.06 | 81.17 | 79.30 | 79.59 | 291,266 | -2.34(-2.85%) |
Apr 06, 2006 | 81.56 | 81.93 | 81.31 | 81.93 | 327,802 | -0.07(-0.08%) |
Apr 05, 2006 | 81.49 | 82.10 | 81.44 | 82.00 | 292,146 | +1.06(+1.30%) |
Apr 04, 2006 | 80.01 | 80.96 | 79.38 | 80.94 | 354,361 | +2.48(+3.16%) |
Apr 03, 2006 | 77.85 | 78.89 | 77.85 | 78.46 | 157,885 | +0.61(+0.78%) |
Mar 31, 2006 | 78.27 | 78.28 | 77.67 | 77.86 | 182,683 | -0.46(-0.58%) |
Mar 30, 2006 | 77.57 | 78.58 | 77.57 | 78.31 | 207,628 | +1.31(+1.70%) |
Mar 29, 2006 | 76.21 | 77.11 | 75.98 | 77.00 | 142,918 | +1.11(+1.46%) |
Mar 28, 2006 | 76.63 | 77.02 | 75.70 | 75.89 | 187,525 | -1.12(-1.46%) |
Mar 27, 2006 | 77.27 | 77.39 | 76.65 | 77.02 | 97,137 | -0.67(-0.87%) |
Mar 24, 2006 | 77.16 | 77.83 | 76.80 | 77.69 | 125,457 | +0.52(+0.67%) |
Mar 23, 2006 | 78.08 | 78.31 | 77.05 | 77.17 | 98,311 | -1.08(-1.38%) |
Mar 22, 2006 | 77.53 | 78.37 | 77.53 | 78.25 | 113,131 | +0.52(+0.68%) |
Mar 21, 2006 | 78.43 | 78.69 | 77.73 | 77.73 | 146,586 | -1.50(-1.89%) |
Mar 20, 2006 | 79.42 | 79.54 | 78.88 | 79.23 | 136,608 | +0.46(+0.58%) |
Mar 17, 2006 | 78.99 | 78.99 | 78.31 | 78.77 | 172,705 | +1.00(+1.28%) |
Mar 16, 2006 | 77.66 | 78.07 | 77.51 | 77.77 | 169,770 | +0.22(+0.28%) |
Mar 15, 2006 | 77.46 | 77.71 | 76.66 | 77.56 | 142,184 | +0.14(+0.18%) |
Mar 14, 2006 | 76.36 | 77.58 | 76.27 | 77.41 | 172,705 | +1.48(+1.95%) |
Mar 13, 2006 | 75.99 | 76.20 | 75.80 | 75.93 | 136,755 | +0.22(+0.29%) |
Mar 10, 2006 | 73.96 | 75.78 | 73.96 | 75.72 | 281,875 | +2.76(+3.78%) |
Mar 09, 2006 | 73.35 | 73.70 | 72.96 | 72.96 | 238,882 | -0.03(-0.05%) |
Mar 08, 2006 | 72.77 | 73.37 | 72.44 | 72.99 | 174,319 | +0.07(+0.09%) |
Mar 07, 2006 | 73.11 | 73.43 | 72.81 | 72.92 | 272,924 | -1.72(-2.30%) |
Mar 06, 2006 | 75.45 | 75.45 | 74.51 | 74.64 | 299,923 | -0.95(-1.26%) |
Mar 03, 2006 | 75.91 | 76.04 | 75.33 | 75.59 | 323,107 | -1.12(-1.47%) |
Mar 02, 2006 | 76.25 | 76.79 | 75.48 | 76.72 | 200,438 | -0.31(-0.41%) |
Mar 01, 2006 | 76.10 | 77.03 | 76.02 | 77.03 | 174,172 | +1.55(+2.06%) |
Feb 28, 2006 | 76.37 | 75.93 | 75.02 | 75.48 | 204,399 | -0.89(-1.17%) |
Feb 27, 2006 | 75.92 | 76.63 | 75.77 | 76.37 | 109,463 | -0.28(-0.36%) |
Feb 24, 2006 | 76.64 | 76.83 | 76.45 | 76.65 | 87,746 | +0.01(+0.02%) |
Feb 23, 2006 | 76.60 | 77.21 | 76.17 | 76.64 | 214,231 | +0.57(+0.75%) |
Feb 22, 2006 | 74.58 | 76.13 | 74.52 | 76.06 | 286,717 | +1.20(+1.60%) |
Feb 21, 2006 | 74.97 | 75.42 | 74.59 | 74.86 | 195,302 | +0.63(+0.85%) |
Feb 17, 2006 | 73.98 | 74.28 | 73.81 | 74.23 | 115,626 | +0.42(+0.57%) |
Feb 16, 2006 | 73.11 | 73.98 | 73.04 | 73.81 | 137,049 | +1.05(+1.44%) |
Feb 15, 2006 | 72.96 | 73.56 | 72.24 | 72.76 | 278,647 | -1.14(-1.55%) |
Feb 14, 2006 | 73.23 | 73.90 | 72.91 | 73.90 | 177,107 | +1.01(+1.38%) |
Feb 13, 2006 | 72.31 | 73.12 | 72.29 | 72.89 | 102,420 | +0.33(+0.46%) |
Feb 10, 2006 | 73.41 | 73.63 | 72.31 | 72.56 | 215,551 | -0.98(-1.33%) |
Feb 09, 2006 | 73.48 | 74.05 | 73.47 | 73.54 | 196,329 | +0.14(+0.20%) |
Feb 08, 2006 | 72.46 | 73.60 | 72.27 | 73.40 | 199,117 | +1.00(+1.38%) |
Feb 07, 2006 | 72.57 | 73.02 | 72.19 | 72.40 | 252,968 | +0.49(+0.68%) |
Feb 06, 2006 | 72.01 | 72.17 | 71.69 | 71.91 | 303,298 | +0.93(+1.31%) |
Feb 03, 2006 | 70.53 | 71.41 | 70.41 | 70.98 | 275,565 | -1.08(-1.50%) |
Feb 02, 2006 | 72.57 | 72.96 | 71.98 | 72.06 | 189,433 | -1.78(-2.41%) |
Feb 01, 2006 | 73.21 | 74.37 | 73.14 | 73.84 | 381,800 | +0.63(+0.86%) |
Jan 31, 2006 | 72.43 | 73.42 | 72.24 | 73.21 | 174,319 | +0.95(+1.32%) |
Jan 30, 2006 | 72.31 | 72.49 | 71.82 | 72.26 | 126,484 | +0.74(+1.03%) |
Jan 27, 2006 | 71.62 | 71.93 | 71.18 | 71.52 | 162,580 | +0.33(+0.47%) |
Jan 26, 2006 | 70.88 | 71.33 | 70.72 | 71.19 | 173,292 | +1.92(+2.76%) |
Jan 25, 2006 | 69.36 | 69.51 | 68.87 | 69.28 | 203,959 | +0.40(+0.58%) |
Jan 24, 2006 | 69.04 | 69.15 | 68.46 | 68.87 | 178,574 | -0.23(-0.34%) |
Jan 23, 2006 | 68.68 | 69.42 | 68.48 | 69.10 | 223,035 | +0.95(+1.40%) |
Jan 20, 2006 | 70.01 | 70.05 | 68.11 | 68.15 | 197,503 | -1.19(-1.72%) |
Jan 19, 2006 | 69.19 | 69.70 | 69.05 | 69.34 | 170,357 | +0.44(+0.64%) |
Jan 18, 2006 | 68.93 | 69.19 | 68.33 | 68.90 | 262,359 | -0.71(-1.02%) |
Jan 17, 2006 | 69.46 | 69.79 | 69.39 | 69.61 | 176,520 | -1.06(-1.49%) |
Jan 13, 2006 | 70.51 | 70.67 | 70.12 | 70.67 | 205,133 | -0.05(-0.07%) |
Jan 12, 2006 | 71.05 | 71.36 | 70.62 | 70.71 | 279,674 | -0.67(-0.95%) |
Jan 11, 2006 | 71.33 | 71.72 | 71.16 | 71.39 | 369,915 | +1.59(+2.28%) |
Jan 10, 2006 | 69.51 | 70.00 | 69.45 | 69.79 | 312,836 | +0.10(+0.15%) |
Jan 09, 2006 | 69.85 | 69.85 | 69.43 | 69.69 | 165,368 | -0.34(-0.49%) |
Jan 06, 2006 | 69.60 | 70.08 | 69.13 | 70.03 | 274,832 | +1.28(+1.86%) |
Jan 05, 2006 | 68.60 | 68.95 | 68.37 | 68.75 | 387,963 | -0.33(-0.47%) |
Jan 04, 2006 | 68.72 | 69.08 | 68.42 | 69.08 | 290,385 | +1.29(+1.91%) |
Jan 03, 2006 | 66.73 | 68.01 | 66.23 | 67.78 | 377,839 | +1.77(+2.67%) |
Dec 30, 2005 | 65.81 | 66.14 | 65.55 | 66.02 | 52,383 | -0.41(-0.62%) |
Dec 29, 2005 | 66.48 | 66.75 | 66.43 | 66.43 | 71,752 | -0.42(-0.63%) |
Dec 28, 2005 | 67.31 | 67.43 | 66.73 | 66.85 | 114,452 | +0.27(+0.40%) |
Dec 27, 2005 | 67.06 | 67.25 | 66.50 | 66.58 | 101,246 | -0.15(-0.22%) |
Dec 23, 2005 | 66.77 | 66.98 | 66.64 | 66.73 | 282,608 | -0.11(-0.16%) |
Dec 22, 2005 | 66.45 | 66.94 | 66.42 | 66.84 | 114,745 | +0.36(+0.54%) |
Dec 21, 2005 | 66.21 | 66.68 | 66.03 | 66.48 | 181,362 | +0.37(+0.57%) |
Dec 20, 2005 | 66.26 | 66.34 | 65.85 | 66.11 | 220,100 | -0.40(-0.60%) |
Dec 19, 2005 | 66.82 | 66.94 | 66.51 | 66.51 | 152,016 | -0.76(-1.13%) |
Dec 16, 2005 | 67.24 | 67.61 | 67.14 | 67.27 | 170,210 | +1.00(+1.51%) |
Dec 15, 2005 | 65.97 | 66.39 | 65.59 | 66.27 | 270,283 | -0.66(-0.99%) |
Dec 14, 2005 | 66.82 | 66.99 | 66.60 | 66.93 | 299,776 | -0.86(-1.27%) |
Dec 13, 2005 | 67.46 | 68.06 | 67.16 | 67.79 | 214,377 | -0.31(-0.45%) |
Dec 12, 2005 | 68.29 | 68.43 | 67.94 | 68.10 | 165,808 | +0.57(+0.84%) |
Dec 09, 2005 | 67.07 | 67.83 | 66.99 | 67.53 | 84,371 | +0.29(+0.44%) |
Dec 08, 2005 | 66.96 | 67.84 | 66.62 | 67.24 | 208,508 | +0.19(+0.28%) |
Dec 07, 2005 | 67.47 | 67.47 | 66.74 | 67.05 | 481,726 | -0.93(-1.37%) |
Dec 06, 2005 | 67.92 | 68.37 | 67.67 | 67.98 | 201,905 | +0.42(+0.62%) |
Dec 05, 2005 | 67.75 | 67.80 | 67.11 | 67.56 | 204,546 | -0.25(-0.36%) |
Dec 02, 2005 | 67.48 | 67.92 | 67.14 | 67.81 | 208,068 | +0.15(+0.22%) |
Dec 01, 2005 | 67.06 | 67.66 | 66.94 | 67.66 | 410,560 | +1.27(+1.91%) |
Nov 30, 2005 | 66.89 | 67.18 | 66.28 | 66.39 | 220,834 | -0.85(-1.26%) |
Nov 29, 2005 | 67.42 | 67.56 | 66.90 | 67.24 | 307,406 | +0.25(+0.37%) |
Nov 28, 2005 | 67.77 | 67.77 | 66.83 | 66.99 | 195,595 | -0.20(-0.30%) |
Nov 25, 2005 | 67.33 | 67.33 | 66.92 | 67.20 | 217,312 | -0.36(-0.53%) |
Nov 23, 2005 | 67.03 | 67.64 | 66.94 | 67.56 | 362,725 | +0.72(+1.08%) |
Nov 22, 2005 | 65.92 | 67.06 | 65.55 | 66.84 | 249,153 | +0.59(+0.88%) |
Nov 21, 2005 | 65.77 | 66.32 | 65.77 | 66.25 | 257,517 | +0.48(+0.73%) |
Nov 18, 2005 | 65.34 | 65.77 | 64.89 | 65.77 | 106,968 | +0.50(+0.76%) |
Nov 17, 2005 | 64.81 | 65.49 | 64.65 | 65.27 | 181,656 | +0.95(+1.47%) |
Nov 16, 2005 | 64.77 | 64.78 | 64.02 | 64.33 | 256,490 | -0.90(-1.38%) |
Nov 15, 2005 | 65.15 | 65.58 | 64.88 | 65.23 | 127,804 | +0.07(+0.12%) |
Nov 14, 2005 | 65.48 | 65.55 | 64.95 | 65.15 | 123,256 | -0.43(-0.65%) |
Nov 11, 2005 | 65.10 | 65.58 | 65.06 | 65.58 | 131,766 | +0.77(+1.19%) |
Nov 10, 2005 | 64.42 | 64.89 | 64.01 | 64.81 | 160,233 | +0.44(+0.69%) |
Nov 09, 2005 | 63.85 | 64.60 | 63.81 | 64.37 | 135,875 | +0.48(+0.76%) |
Nov 08, 2005 | 63.83 | 63.97 | 63.55 | 63.88 | 168,156 | -0.31(-0.49%) |
Nov 07, 2005 | 64.08 | 64.31 | 63.71 | 64.20 | 193,981 | -0.27(-0.41%) |
Nov 04, 2005 | 65.34 | 65.34 | 64.06 | 64.46 | 337,487 | -0.29(-0.44%) |
Nov 03, 2005 | 65.51 | 65.63 | 64.56 | 64.75 | 506,964 | -0.34(-0.52%) |
Nov 02, 2005 | 63.71 | 65.09 | 63.71 | 65.09 | 318,118 | +1.49(+2.34%) |