Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 64.24 | 64.24 | 62.54 | 62.63 | 2,586,870 | -1.15(-1.80%) |
Sep 28, 2006 | 62.35 | 63.78 | 62.35 | 63.78 | 4,417,410 | +1.38(+2.21%) |
Sep 27, 2006 | 62.02 | 62.68 | 61.66 | 62.40 | 2,275,646 | +0.56(+0.90%) |
Sep 26, 2006 | 61.83 | 62.16 | 61.51 | 61.84 | 2,952,852 | +0.06(+0.10%) |
Sep 25, 2006 | 61.35 | 61.94 | 60.95 | 61.78 | 2,835,923 | +0.51(+0.83%) |
Sep 22, 2006 | 61.31 | 61.65 | 60.91 | 61.27 | 2,154,699 | +0.33(+0.54%) |
Sep 21, 2006 | 61.51 | 61.97 | 60.63 | 60.94 | 4,841,919 | -0.30(-0.49%) |
Sep 20, 2006 | 59.84 | 61.44 | 59.84 | 61.24 | 2,925,724 | +1.46(+2.44%) |
Sep 19, 2006 | 60.03 | 60.04 | 59.37 | 59.79 | 2,775,387 | -0.57(-0.95%) |
Sep 18, 2006 | 60.93 | 61.23 | 60.19 | 60.36 | 2,425,983 | -0.22(-0.37%) |
Sep 15, 2006 | 59.44 | 60.71 | 59.44 | 60.58 | 4,309,775 | +1.29(+2.18%) |
Sep 14, 2006 | 60.42 | 60.46 | 58.94 | 59.29 | 3,317,704 | -1.00(-1.65%) |
Sep 13, 2006 | 60.46 | 60.66 | 59.91 | 60.29 | 3,763,188 | -0.18(-0.30%) |
Sep 12, 2006 | 57.65 | 60.47 | 57.61 | 60.47 | 4,844,054 | +3.25(+5.68%) |
Sep 11, 2006 | 57.41 | 57.92 | 57.02 | 57.22 | 2,273,637 | -0.47(-0.81%) |
Sep 08, 2006 | 57.45 | 57.76 | 57.25 | 57.69 | 2,568,282 | +0.09(+0.15%) |
Sep 07, 2006 | 57.96 | 58.35 | 57.38 | 57.61 | 2,229,176 | -0.37(-0.65%) |
Sep 06, 2006 | 59.19 | 59.21 | 57.84 | 57.98 | 2,469,187 | -1.26(-2.12%) |
Sep 05, 2006 | 58.72 | 59.26 | 58.37 | 59.24 | 2,178,939 | +0.75(+1.28%) |
Sep 01, 2006 | 58.92 | 58.94 | 58.19 | 58.49 | 2,312,948 | +0.29(+0.49%) |
Aug 31, 2006 | 58.42 | 58.64 | 57.90 | 58.20 | 2,500,335 | -0.22(-0.38%) |
Aug 30, 2006 | 57.49 | 58.91 | 57.34 | 58.43 | 4,483,221 | +1.09(+1.90%) |
Aug 29, 2006 | 56.32 | 57.49 | 56.22 | 57.34 | 3,968,283 | +0.82(+1.45%) |
Aug 28, 2006 | 55.85 | 56.63 | 55.34 | 56.52 | 3,966,274 | +0.88(+1.57%) |
Aug 25, 2006 | 56.41 | 56.45 | 55.18 | 55.64 | 4,281,516 | -0.89(-1.58%) |
Aug 24, 2006 | 57.21 | 57.53 | 56.41 | 56.53 | 2,247,764 | -0.75(-1.31%) |
Aug 23, 2006 | 57.49 | 58.12 | 57.06 | 57.28 | 2,501,591 | -0.13(-0.22%) |
Aug 22, 2006 | 58.12 | 58.26 | 57.32 | 57.41 | 3,063,249 | -0.77(-1.33%) |
Aug 21, 2006 | 58.95 | 59.15 | 58.18 | 58.18 | 1,911,171 | -0.97(-1.64%) |
Aug 18, 2006 | 59.88 | 59.88 | 58.88 | 59.15 | 1,993,561 | -0.57(-0.96%) |
Aug 17, 2006 | 59.26 | 59.87 | 59.17 | 59.72 | 2,638,363 | +0.46(+0.78%) |
Aug 16, 2006 | 59.48 | 59.70 | 58.65 | 59.26 | 2,782,923 | +0.42(+0.72%) |
Aug 15, 2006 | 58.52 | 59.08 | 58.43 | 58.84 | 2,879,002 | +0.81(+1.40%) |
Aug 14, 2006 | 57.49 | 58.37 | 57.33 | 58.03 | 4,847,194 | +0.84(+1.48%) |
Aug 11, 2006 | 58.60 | 58.84 | 57.14 | 57.18 | 6,328,832 | -1.26(-2.15%) |
Aug 10, 2006 | 59.45 | 59.45 | 58.39 | 58.44 | 4,835,765 | -1.00(-1.69%) |
Aug 09, 2006 | 61.65 | 62.00 | 59.41 | 59.45 | 3,730,659 | -2.09(-3.40%) |
Aug 08, 2006 | 62.37 | 62.54 | 61.17 | 61.54 | 3,157,445 | -0.92(-1.47%) |
Aug 07, 2006 | 62.54 | 62.85 | 61.75 | 62.45 | 2,505,108 | -0.57(-0.90%) |
Aug 04, 2006 | 64.89 | 65.49 | 62.85 | 63.02 | 3,653,167 | -1.27(-1.98%) |
Aug 03, 2006 | 63.28 | 64.30 | 62.86 | 64.29 | 3,844,698 | +1.01(+1.60%) |
Aug 02, 2006 | 63.02 | 63.42 | 62.77 | 63.28 | 2,774,759 | +0.62(+0.99%) |
Aug 01, 2006 | 62.84 | 62.90 | 61.40 | 62.66 | 2,751,775 | +1.07(+1.75%) |
Jul 31, 2006 | 61.86 | 62.09 | 61.49 | 61.59 | 2,070,048 | -0.27(-0.44%) |
Jul 28, 2006 | 59.60 | 62.22 | 59.60 | 61.86 | 3,309,415 | +1.62(+2.68%) |
Jul 27, 2006 | 62.74 | 63.09 | 59.96 | 60.24 | 3,963,511 | -2.41(-3.85%) |
Jul 26, 2006 | 62.50 | 63.00 | 61.86 | 62.65 | 2,748,510 | +0.29(+0.46%) |
Jul 25, 2006 | 61.55 | 62.52 | 61.55 | 62.37 | 3,198,515 | +0.49(+0.78%) |
Jul 24, 2006 | 61.87 | 62.11 | 60.71 | 61.88 | 5,591,969 | +0.02(+0.03%) |
Jul 21, 2006 | 64.45 | 64.54 | 61.07 | 61.87 | 17,744,870 | -6.74(-9.83%) |
Jul 20, 2006 | 68.43 | 69.42 | 68.16 | 68.61 | 5,729,495 | +0.24(+0.35%) |
Jul 19, 2006 | 66.28 | 68.57 | 66.28 | 68.37 | 5,192,830 | +2.36(+3.58%) |
Jul 18, 2006 | 66.28 | 66.91 | 65.86 | 66.01 | 3,252,772 | -0.14(-0.20%) |
Jul 17, 2006 | 66.17 | 66.38 | 65.80 | 66.14 | 1,189,128 | -0.09(-0.13%) |
Jul 14, 2006 | 66.60 | 66.62 | 65.67 | 66.23 | 1,540,416 | -0.36(-0.54%) |
Jul 13, 2006 | 67.49 | 67.49 | 66.50 | 66.59 | 3,060,612 | -0.90(-1.33%) |
Jul 12, 2006 | 67.96 | 68.32 | 67.38 | 67.49 | 1,709,090 | -0.23(-0.34%) |
Jul 11, 2006 | 68.08 | 68.08 | 67.22 | 67.72 | 2,694,253 | +0.06(+0.08%) |
Jul 10, 2006 | 67.46 | 67.78 | 67.24 | 67.66 | 2,787,067 | +0.21(+0.31%) |
Jul 07, 2006 | 67.07 | 67.75 | 66.70 | 67.46 | 2,562,630 | +0.38(+0.57%) |
Jul 06, 2006 | 67.26 | 67.41 | 66.68 | 67.07 | 2,157,588 | -0.03(-0.05%) |
Jul 05, 2006 | 68.57 | 68.57 | 66.93 | 67.10 | 2,717,362 | -1.47(-2.14%) |
Jul 03, 2006 | 68.22 | 68.89 | 67.96 | 68.57 | 1,277,170 | +0.53(+0.78%) |
Jun 30, 2006 | 69.14 | 69.36 | 68.04 | 68.04 | 2,708,822 | -1.11(-1.60%) |
Jun 29, 2006 | 67.96 | 69.27 | 67.77 | 69.14 | 3,239,584 | +1.55(+2.30%) |
Jun 28, 2006 | 67.28 | 67.68 | 66.92 | 67.59 | 1,563,274 | +0.39(+0.58%) |
Jun 27, 2006 | 68.39 | 68.63 | 67.13 | 67.20 | 1,723,533 | -1.19(-1.75%) |
Jun 26, 2006 | 68.43 | 68.52 | 68.20 | 68.39 | 2,568,156 | +0.41(+0.60%) |
Jun 23, 2006 | 67.76 | 68.43 | 67.22 | 67.99 | 2,415,935 | +0.34(+0.51%) |
Jun 22, 2006 | 67.96 | 68.20 | 67.53 | 67.65 | 2,258,063 | -0.14(-0.20%) |
Jun 21, 2006 | 67.01 | 68.11 | 67.01 | 67.78 | 2,569,789 | +0.90(+1.35%) |
Jun 20, 2006 | 66.70 | 67.49 | 66.68 | 66.88 | 1,688,492 | -0.11(-0.17%) |
Jun 19, 2006 | 67.08 | 67.62 | 66.84 | 66.99 | 2,658,584 | +0.25(+0.38%) |
Jun 16, 2006 | 66.56 | 66.88 | 66.23 | 66.74 | 2,072,560 | +0.07(+0.11%) |
Jun 15, 2006 | 65.98 | 66.83 | 65.49 | 66.67 | 2,654,816 | +0.93(+1.42%) |
Jun 14, 2006 | 65.53 | 66.13 | 65.13 | 65.74 | 3,055,588 | +0.05(+0.07%) |
Jun 13, 2006 | 66.28 | 67.03 | 65.29 | 65.69 | 3,161,213 | -0.47(-0.71%) |
Jun 12, 2006 | 66.79 | 66.87 | 66.10 | 66.16 | 1,744,256 | -0.10(-0.14%) |
Jun 09, 2006 | 66.15 | 66.96 | 65.89 | 66.25 | 1,502,110 | -0.14(-0.20%) |
Jun 08, 2006 | 65.97 | 66.48 | 65.32 | 66.39 | 2,154,196 | +0.16(+0.24%) |
Jun 07, 2006 | 65.94 | 66.67 | 65.90 | 66.23 | 3,455,858 | +0.40(+0.60%) |
Jun 06, 2006 | 65.41 | 65.83 | 65.19 | 65.83 | 2,537,511 | +0.54(+0.83%) |
Jun 05, 2006 | 66.32 | 66.37 | 65.07 | 65.29 | 1,700,172 | -1.36(-2.04%) |
Jun 02, 2006 | 66.87 | 67.16 | 66.18 | 66.65 | 1,738,227 | +0.14(+0.22%) |
Jun 01, 2006 | 65.58 | 66.57 | 65.50 | 66.51 | 2,131,841 | +0.61(+0.92%) |
May 31, 2006 | 65.85 | 66.11 | 65.45 | 65.90 | 1,862,064 | +0.20(+0.30%) |
May 30, 2006 | 66.32 | 66.36 | 65.49 | 65.70 | 1,681,082 | -0.82(-1.23%) |
May 26, 2006 | 66.24 | 66.77 | 66.13 | 66.52 | 1,568,549 | +0.22(+0.34%) |
May 25, 2006 | 65.61 | 66.34 | 65.04 | 66.30 | 2,712,841 | +1.08(+1.66%) |
May 24, 2006 | 65.53 | 65.66 | 64.53 | 65.22 | 2,172,282 | -0.41(-0.63%) |
May 23, 2006 | 65.62 | 66.32 | 65.43 | 65.63 | 1,897,732 | +0.41(+0.62%) |
May 22, 2006 | 66.01 | 66.36 | 65.04 | 65.23 | 3,630,434 | -1.44(-2.16%) |
May 19, 2006 | 66.92 | 67.32 | 66.24 | 66.67 | 2,176,050 | -0.11(-0.17%) |
May 18, 2006 | 66.46 | 67.71 | 66.46 | 66.78 | 2,736,829 | -0.21(-0.32%) |
May 17, 2006 | 68.08 | 68.08 | 66.81 | 66.99 | 3,307,028 | -1.34(-1.96%) |
May 16, 2006 | 68.89 | 68.89 | 68.15 | 68.33 | 1,282,822 | -0.56(-0.81%) |
May 15, 2006 | 68.47 | 68.89 | 68.34 | 68.89 | 1,919,586 | +0.41(+0.60%) |
May 12, 2006 | 69.23 | 69.35 | 68.39 | 68.47 | 2,397,975 | -0.62(-0.90%) |
May 11, 2006 | 69.62 | 69.67 | 68.75 | 69.10 | 3,113,990 | -0.36(-0.52%) |
May 10, 2006 | 69.17 | 69.53 | 69.01 | 69.45 | 2,419,578 | +0.27(+0.39%) |
May 09, 2006 | 68.76 | 69.37 | 68.75 | 69.18 | 2,436,784 | +0.49(+0.71%) |
May 08, 2006 | 68.32 | 68.72 | 68.23 | 68.70 | 1,540,667 | +0.37(+0.54%) |
May 05, 2006 | 68.16 | 68.75 | 68.07 | 68.33 | 1,860,180 | +0.53(+0.79%) |
May 04, 2006 | 68.78 | 68.78 | 67.65 | 67.80 | 2,311,441 | -0.33(-0.49%) |
May 03, 2006 | 68.08 | 68.28 | 67.66 | 68.13 | 1,719,514 | +0.16(+0.23%) |
May 02, 2006 | 67.96 | 68.31 | 67.30 | 67.97 | 3,906,240 | -0.10(-0.15%) |
May 01, 2006 | 69.37 | 69.40 | 68.00 | 68.08 | 2,599,555 | -0.91(-1.32%) |
Apr 28, 2006 | 68.20 | 69.29 | 68.00 | 68.98 | 3,657,311 | +0.78(+1.14%) |
Apr 27, 2006 | 67.76 | 68.59 | 67.22 | 68.20 | 3,999,305 | +0.37(+0.54%) |
Apr 26, 2006 | 67.74 | 68.19 | 67.48 | 67.84 | 3,317,955 | +0.29(+0.44%) |
Apr 25, 2006 | 67.72 | 68.21 | 67.38 | 67.54 | 2,634,595 | -0.58(-0.85%) |
Apr 24, 2006 | 68.52 | 68.52 | 67.43 | 68.12 | 3,276,258 | -0.42(-0.62%) |
Apr 21, 2006 | 68.08 | 68.74 | 67.42 | 68.55 | 7,624,214 | +2.01(+3.02%) |
Apr 20, 2006 | 66.84 | 66.84 | 66.35 | 66.54 | 2,675,162 | -0.21(-0.31%) |
Apr 19, 2006 | 66.88 | 66.96 | 66.32 | 66.75 | 2,690,234 | -0.14(-0.21%) |
Apr 18, 2006 | 66.42 | 67.07 | 66.48 | 66.89 | 3,674,644 | +0.48(+0.72%) |
Apr 17, 2006 | 65.69 | 66.48 | 65.61 | 66.41 | 4,499,297 | -0.39(-0.58%) |
Apr 13, 2006 | 66.28 | 67.12 | 66.43 | 66.80 | 3,705,540 | +0.52(+0.78%) |
Apr 12, 2006 | 65.97 | 66.39 | 65.85 | 66.28 | 1,919,209 | +0.32(+0.48%) |
Apr 11, 2006 | 66.50 | 66.61 | 65.82 | 65.97 | 1,933,527 | -0.53(-0.79%) |
Apr 10, 2006 | 66.36 | 66.75 | 66.28 | 66.49 | 2,356,278 | +0.33(+0.51%) |
Apr 07, 2006 | 66.36 | 66.44 | 65.52 | 66.16 | 2,841,198 | +0.41(+0.62%) |
Apr 06, 2006 | 66.68 | 66.70 | 65.47 | 65.75 | 2,829,769 | +0.15(+0.23%) |
Apr 05, 2006 | 65.91 | 66.09 | 65.40 | 65.60 | 2,106,219 | +0.17(+0.26%) |
Apr 04, 2006 | 64.62 | 65.65 | 64.43 | 65.43 | 2,739,718 | +0.86(+1.33%) |
Apr 03, 2006 | 64.33 | 64.96 | 64.02 | 64.57 | 2,846,348 | +0.46(+0.72%) |
Mar 31, 2006 | 63.77 | 64.46 | 63.77 | 64.11 | 3,679,416 | -0.30(-0.47%) |
Mar 30, 2006 | 65.10 | 65.12 | 63.98 | 64.41 | 2,932,631 | -0.68(-1.05%) |
Mar 29, 2006 | 64.89 | 65.53 | 64.72 | 65.10 | 2,876,742 | +0.37(+0.57%) |
Mar 28, 2006 | 65.67 | 65.89 | 64.73 | 64.73 | 3,204,794 | -0.94(-1.43%) |
Mar 27, 2006 | 65.41 | 65.89 | 65.11 | 65.67 | 2,652,681 | +0.30(+0.46%) |
Mar 24, 2006 | 65.23 | 65.77 | 64.95 | 65.37 | 3,058,100 | +0.14(+0.22%) |
Mar 23, 2006 | 65.29 | 65.50 | 65.02 | 65.23 | 3,468,669 | -0.11(-0.17%) |
Mar 22, 2006 | 64.65 | 65.44 | 64.57 | 65.34 | 4,983,966 | +0.90(+1.40%) |
Mar 21, 2006 | 64.57 | 64.84 | 64.25 | 64.44 | 2,957,248 | -0.06(-0.09%) |
Mar 20, 2006 | 65.01 | 65.26 | 63.82 | 64.49 | 7,648,454 | -0.72(-1.10%) |
Mar 17, 2006 | 66.88 | 66.96 | 65.03 | 65.21 | 7,404,424 | -1.67(-2.50%) |
Mar 16, 2006 | 66.21 | 66.95 | 66.09 | 66.88 | 7,377,923 | +0.76(+1.16%) |
Mar 15, 2006 | 65.57 | 66.51 | 65.17 | 66.12 | 7,506,155 | +0.55(+0.84%) |
Mar 14, 2006 | 65.70 | 65.85 | 65.08 | 65.57 | 11,022,299 | -0.60(-0.90%) |
Mar 13, 2006 | 67.60 | 67.92 | 65.85 | 66.17 | 21,129,516 | -5.43(-7.58%) |
Mar 10, 2006 | 69.76 | 71.69 | 69.59 | 71.60 | 3,566,883 | +3.20(+4.68%) |
Mar 09, 2006 | 69.25 | 69.77 | 68.25 | 68.39 | 2,298,128 | -0.10(-0.15%) |
Mar 08, 2006 | 69.23 | 69.27 | 67.92 | 68.50 | 1,601,329 | -0.61(-0.89%) |
Mar 07, 2006 | 69.55 | 69.64 | 68.84 | 69.11 | 1,211,359 | -0.55(-0.79%) |
Mar 06, 2006 | 70.35 | 70.62 | 69.41 | 69.66 | 992,196 | -0.68(-0.97%) |
Mar 03, 2006 | 70.86 | 71.26 | 70.15 | 70.35 | 1,242,632 | -0.64(-0.91%) |
Mar 02, 2006 | 70.31 | 71.10 | 70.31 | 70.99 | 2,168,012 | +0.69(+0.99%) |
Mar 01, 2006 | 69.99 | 70.41 | 69.73 | 70.30 | 1,974,722 | +0.55(+0.79%) |
Feb 28, 2006 | 70.69 | 70.77 | 69.39 | 69.75 | 1,797,006 | -0.94(-1.33%) |
Feb 27, 2006 | 71.36 | 71.39 | 70.61 | 70.69 | 1,941,565 | -0.06(-0.08%) |
Feb 24, 2006 | 69.91 | 70.82 | 69.60 | 70.74 | 2,383,658 | +0.05(+0.07%) |
Feb 23, 2006 | 71.50 | 71.50 | 70.39 | 70.70 | 1,404,020 | -0.71(-0.99%) |
Feb 22, 2006 | 69.44 | 71.54 | 69.44 | 71.40 | 2,837,054 | +1.97(+2.83%) |
Feb 21, 2006 | 69.48 | 70.03 | 69.39 | 69.44 | 990,187 | -0.04(-0.06%) |
Feb 17, 2006 | 70.07 | 70.15 | 69.40 | 69.48 | 1,535,895 | -0.51(-0.73%) |
Feb 16, 2006 | 70.30 | 70.68 | 69.49 | 69.99 | 1,868,469 | -0.53(-0.75%) |
Feb 15, 2006 | 69.92 | 70.73 | 69.83 | 70.51 | 4,018,898 | +1.38(+1.99%) |
Feb 14, 2006 | 68.48 | 69.37 | 68.01 | 69.14 | 2,446,329 | +0.67(+0.98%) |
Feb 13, 2006 | 67.12 | 68.55 | 67.12 | 68.47 | 2,256,807 | +0.65(+0.96%) |
Feb 10, 2006 | 67.10 | 67.88 | 66.64 | 67.81 | 1,919,963 | +0.83(+1.24%) |
Feb 09, 2006 | 66.79 | 67.43 | 66.75 | 66.99 | 2,398,729 | +0.53(+0.80%) |
Feb 08, 2006 | 65.05 | 66.50 | 64.67 | 66.45 | 1,808,309 | +1.36(+2.09%) |
Feb 07, 2006 | 65.83 | 66.19 | 64.95 | 65.09 | 1,910,794 | -1.23(-1.86%) |
Feb 06, 2006 | 66.28 | 66.54 | 66.09 | 66.32 | 1,624,313 | +0.02(+0.04%) |
Feb 03, 2006 | 65.77 | 66.55 | 65.62 | 66.30 | 1,705,950 | +0.45(+0.69%) |
Feb 02, 2006 | 66.29 | 66.30 | 65.62 | 65.85 | 1,691,757 | -0.45(-0.68%) |
Feb 01, 2006 | 66.40 | 66.56 | 65.84 | 66.30 | 2,050,330 | -0.02(-0.04%) |
Jan 31, 2006 | 67.11 | 67.15 | 66.09 | 66.32 | 2,773,880 | -0.78(-1.16%) |
Jan 30, 2006 | 67.64 | 67.80 | 67.10 | 67.10 | 1,273,151 | -0.37(-0.54%) |
Jan 27, 2006 | 67.53 | 67.70 | 67.06 | 67.47 | 1,791,228 | -0.05(-0.07%) |
Jan 26, 2006 | 66.49 | 67.68 | 67.07 | 67.52 | 2,423,471 | +1.04(+1.56%) |
Jan 25, 2006 | 67.38 | 67.42 | 66.32 | 66.48 | 2,200,666 | -0.70(-1.04%) |
Jan 24, 2006 | 67.32 | 68.03 | 67.04 | 67.18 | 2,328,270 | -0.10(-0.14%) |
Jan 23, 2006 | 68.32 | 68.71 | 67.20 | 67.28 | 2,478,607 | -0.53(-0.79%) |
Jan 20, 2006 | 68.47 | 69.49 | 67.69 | 67.81 | 4,725,367 | -0.28(-0.41%) |
Jan 19, 2006 | 68.78 | 69.08 | 67.80 | 68.09 | 1,984,518 | -0.38(-0.56%) |
Jan 18, 2006 | 68.24 | 68.71 | 68.24 | 68.47 | 1,570,936 | +0.00(+0.00%) |
Jan 17, 2006 | 68.51 | 68.85 | 68.09 | 68.47 | 1,579,225 | -0.51(-0.74%) |
Jan 13, 2006 | 69.35 | 69.36 | 68.90 | 68.98 | 2,030,611 | -0.05(-0.07%) |
Jan 12, 2006 | 70.03 | 70.35 | 68.98 | 69.03 | 1,723,156 | -1.04(-1.48%) |
Jan 11, 2006 | 70.22 | 70.97 | 69.70 | 70.07 | 2,415,935 | +0.22(+0.32%) |
Jan 10, 2006 | 69.31 | 69.96 | 69.28 | 69.84 | 1,707,080 | -0.32(-0.45%) |
Jan 09, 2006 | 68.91 | 70.57 | 68.90 | 70.16 | 2,007,502 | +1.34(+1.94%) |
Jan 06, 2006 | 69.11 | 69.15 | 68.23 | 68.82 | 1,135,374 | +0.00(+0.00%) |
Jan 05, 2006 | 68.91 | 69.23 | 68.47 | 68.82 | 1,714,490 | +0.02(+0.02%) |
Jan 04, 2006 | 69.25 | 69.41 | 68.15 | 68.81 | 2,199,787 | -0.45(-0.64%) |
Jan 03, 2006 | 68.79 | 69.25 | 67.16 | 69.25 | 2,428,997 | +0.46(+0.67%) |
Dec 30, 2005 | 69.02 | 69.02 | 68.40 | 68.79 | 794,385 | -0.25(-0.36%) |
Dec 29, 2005 | 69.02 | 69.47 | 68.87 | 69.04 | 1,481,136 | +0.11(+0.16%) |
Dec 28, 2005 | 69.22 | 69.47 | 68.56 | 68.93 | 1,239,868 | -0.33(-0.48%) |
Dec 27, 2005 | 69.99 | 70.41 | 69.06 | 69.26 | 869,616 | -0.81(-1.16%) |
Dec 23, 2005 | 70.13 | 70.36 | 69.91 | 70.07 | 672,558 | +0.18(+0.26%) |
Dec 22, 2005 | 69.84 | 69.96 | 69.54 | 69.89 | 866,350 | +0.06(+0.08%) |
Dec 21, 2005 | 69.83 | 70.34 | 69.49 | 69.84 | 2,688,852 | -0.11(-0.16%) |
Dec 20, 2005 | 68.47 | 70.51 | 68.47 | 69.95 | 4,748,477 | +1.47(+2.15%) |
Dec 19, 2005 | 67.88 | 68.69 | 67.53 | 68.47 | 3,159,706 | +0.21(+0.30%) |
Dec 16, 2005 | 68.27 | 68.47 | 67.60 | 68.27 | 4,264,812 | +0.01(+0.01%) |
Dec 15, 2005 | 67.61 | 68.34 | 67.20 | 68.26 | 2,716,985 | +0.73(+1.08%) |
Dec 14, 2005 | 66.22 | 67.60 | 66.22 | 67.53 | 2,121,165 | +1.24(+1.87%) |
Dec 13, 2005 | 66.34 | 66.70 | 65.86 | 66.28 | 2,304,282 | -0.45(-0.68%) |
Dec 12, 2005 | 67.65 | 67.88 | 66.42 | 66.74 | 2,373,359 | -0.52(-0.77%) |
Dec 09, 2005 | 65.93 | 67.60 | 65.93 | 67.26 | 2,016,670 | +1.34(+2.03%) |
Dec 08, 2005 | 66.56 | 66.60 | 65.58 | 65.92 | 2,168,389 | -0.64(-0.97%) |
Dec 07, 2005 | 67.30 | 67.45 | 66.36 | 66.56 | 1,539,537 | -0.92(-1.36%) |
Dec 06, 2005 | 66.86 | 68.04 | 66.84 | 67.48 | 2,034,128 | +0.62(+0.93%) |
Dec 05, 2005 | 66.96 | 67.21 | 66.11 | 66.86 | 1,421,980 | -0.45(-0.66%) |
Dec 02, 2005 | 67.08 | 67.49 | 66.76 | 67.30 | 759,846 | +0.22(+0.33%) |
Dec 01, 2005 | 66.24 | 67.35 | 66.24 | 67.08 | 1,962,162 | +0.95(+1.43%) |
Nov 30, 2005 | 67.14 | 67.22 | 65.98 | 66.13 | 2,601,941 | -0.60(-0.89%) |
Nov 29, 2005 | 66.88 | 67.42 | 66.66 | 66.73 | 2,508,750 | +0.21(+0.31%) |
Nov 28, 2005 | 67.51 | 68.01 | 66.50 | 66.52 | 3,260,684 | -1.11(-1.64%) |
Nov 25, 2005 | 67.30 | 67.77 | 67.27 | 67.63 | 811,591 | +0.33(+0.48%) |
Nov 23, 2005 | 67.19 | 67.63 | 66.95 | 67.30 | 2,153,192 | +0.12(+0.18%) |
Nov 22, 2005 | 66.78 | 67.44 | 66.09 | 67.18 | 1,822,376 | +0.16(+0.24%) |
Nov 21, 2005 | 67.06 | 67.10 | 66.23 | 67.03 | 2,021,569 | -0.13(-0.19%) |
Nov 18, 2005 | 67.08 | 67.20 | 66.09 | 67.15 | 3,673,262 | +1.31(+1.98%) |
Nov 17, 2005 | 65.09 | 65.89 | 65.29 | 65.85 | 3,022,682 | +0.76(+1.17%) |
Nov 16, 2005 | 64.69 | 65.32 | 64.25 | 65.08 | 6,720,185 | +0.39(+0.60%) |
Nov 15, 2005 | 64.49 | 65.07 | 64.26 | 64.69 | 3,316,574 | +0.27(+0.42%) |
Nov 14, 2005 | 64.36 | 64.57 | 63.74 | 64.42 | 4,409,120 | +0.07(+0.11%) |
Nov 11, 2005 | 65.30 | 65.61 | 64.17 | 64.35 | 5,486,721 | +0.19(+0.30%) |
Nov 10, 2005 | 62.34 | 64.56 | 62.18 | 64.16 | 6,209,643 | +2.01(+3.23%) |
Nov 09, 2005 | 60.11 | 62.34 | 60.11 | 62.15 | 5,021,519 | +2.28(+3.80%) |
Nov 08, 2005 | 61.39 | 61.39 | 59.64 | 59.88 | 4,282,395 | -1.67(-2.72%) |
Nov 07, 2005 | 60.80 | 61.87 | 60.80 | 61.55 | 1,970,828 | +0.83(+1.36%) |
Nov 04, 2005 | 60.63 | 60.91 | 60.38 | 60.72 | 1,938,927 | +0.57(+0.95%) |
Nov 03, 2005 | 60.51 | 60.94 | 59.51 | 60.15 | 3,749,247 | -0.17(-0.28%) |
Nov 02, 2005 | 60.11 | 60.91 | 59.76 | 60.31 | 2,809,297 | -0.03(-0.05%) |
Nov 01, 2005 | 60.63 | 60.97 | 60.09 | 60.34 | 4,241,577 | -0.45(-0.73%) |
Oct 31, 2005 | 59.92 | 60.98 | 59.90 | 60.79 | 2,637,987 | +0.87(+1.45%) |
Oct 28, 2005 | 59.06 | 60.05 | 58.92 | 59.92 | 2,216,366 | +0.88(+1.48%) |
Oct 27, 2005 | 59.57 | 59.79 | 58.93 | 59.05 | 2,236,335 | -0.68(-1.15%) |
Oct 26, 2005 | 59.36 | 60.11 | 59.08 | 59.73 | 2,475,718 | +0.19(+0.32%) |
Oct 25, 2005 | 59.89 | 60.91 | 59.06 | 59.54 | 4,094,255 | -0.90(-1.49%) |
Oct 24, 2005 | 59.28 | 60.53 | 59.25 | 60.44 | 2,815,326 | +1.16(+1.96%) |
Oct 21, 2005 | 57.88 | 60.32 | 57.53 | 59.28 | 6,334,861 | +1.47(+2.55%) |
Oct 20, 2005 | 58.55 | 59.32 | 57.01 | 57.81 | 3,587,858 | -0.76(-1.29%) |
Oct 19, 2005 | 57.44 | 58.56 | 56.65 | 58.56 | 3,363,923 | +1.13(+1.97%) |
Oct 18, 2005 | 57.84 | 58.66 | 57.43 | 57.43 | 2,744,491 | -0.41(-0.72%) |
Oct 17, 2005 | 58.28 | 59.24 | 57.73 | 57.84 | 3,534,354 | -0.25(-0.44%) |
Oct 14, 2005 | 58.42 | 58.76 | 57.35 | 58.10 | 3,261,061 | +0.76(+1.33%) |
Oct 13, 2005 | 57.65 | 58.28 | 57.28 | 57.34 | 5,282,630 | -0.57(-0.99%) |
Oct 12, 2005 | 57.33 | 58.76 | 57.19 | 57.91 | 6,217,304 | -0.58(-0.99%) |
Oct 11, 2005 | 59.48 | 59.72 | 58.31 | 58.49 | 6,328,079 | -1.07(-1.79%) |
Oct 10, 2005 | 60.15 | 60.19 | 59.06 | 59.56 | 5,235,532 | -0.59(-0.98%) |
Oct 07, 2005 | 60.59 | 60.85 | 59.98 | 60.15 | 3,030,721 | -0.42(-0.70%) |
Oct 06, 2005 | 61.59 | 61.60 | 59.99 | 60.57 | 4,573,147 | -0.84(-1.37%) |
Oct 05, 2005 | 62.50 | 62.50 | 61.37 | 61.41 | 3,841,684 | -1.26(-2.01%) |
Oct 04, 2005 | 63.78 | 63.86 | 62.67 | 62.67 | 3,319,085 | -1.11(-1.74%) |