Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 64.70 | 64.70 | 62.79 | 63.17 | 6,029,522 | -1.50(-2.32%) |
Oct 30, 2006 | 65.07 | 65.09 | 64.10 | 64.67 | 2,441,998 | -0.36(-0.55%) |
Oct 27, 2006 | 65.42 | 65.71 | 64.92 | 65.03 | 2,946,949 | -0.84(-1.28%) |
Oct 26, 2006 | 65.70 | 66.09 | 64.98 | 65.87 | 2,363,009 | +0.24(+0.36%) |
Oct 25, 2006 | 63.96 | 65.71 | 63.94 | 65.63 | 3,013,882 | +1.41(+2.19%) |
Oct 24, 2006 | 64.88 | 64.88 | 64.13 | 64.22 | 2,075,183 | -0.21(-0.33%) |
Oct 23, 2006 | 64.58 | 65.39 | 64.28 | 64.44 | 1,903,015 | -0.25(-0.39%) |
Oct 20, 2006 | 65.42 | 65.54 | 64.25 | 64.69 | 3,316,149 | -0.53(-0.81%) |
Oct 19, 2006 | 64.50 | 65.96 | 63.31 | 65.22 | 5,372,496 | +1.43(+2.23%) |
Oct 18, 2006 | 64.98 | 64.98 | 62.93 | 63.79 | 4,570,552 | -0.44(-0.68%) |
Oct 17, 2006 | 64.54 | 64.82 | 63.72 | 64.23 | 2,141,112 | -0.72(-1.10%) |
Oct 16, 2006 | 64.97 | 65.00 | 64.43 | 64.95 | 1,749,307 | -0.05(-0.07%) |
Oct 13, 2006 | 65.09 | 65.23 | 64.85 | 65.00 | 2,073,048 | +0.31(+0.48%) |
Oct 12, 2006 | 63.70 | 64.70 | 63.55 | 64.68 | 3,286,513 | +1.41(+2.23%) |
Oct 11, 2006 | 63.15 | 63.57 | 61.95 | 63.28 | 3,975,561 | -0.67(-1.05%) |
Oct 10, 2006 | 63.47 | 64.18 | 63.43 | 63.94 | 3,640,393 | +0.76(+1.21%) |
Oct 09, 2006 | 62.61 | 63.28 | 62.45 | 63.18 | 1,419,412 | +0.58(+0.93%) |
Oct 06, 2006 | 62.96 | 62.73 | 61.76 | 62.60 | 1,872,374 | -0.36(-0.57%) |
Oct 05, 2006 | 63.14 | 63.39 | 62.22 | 62.96 | 1,997,073 | -0.18(-0.29%) |
Oct 04, 2006 | 62.34 | 63.15 | 61.96 | 63.14 | 1,386,260 | +0.80(+1.28%) |
Oct 03, 2006 | 61.79 | 62.80 | 61.74 | 62.34 | 2,035,124 | +0.78(+1.27%) |
Oct 02, 2006 | 62.91 | 62.95 | 61.42 | 61.56 | 2,750,795 | -1.08(-1.72%) |
Sep 29, 2006 | 64.25 | 64.25 | 62.55 | 62.64 | 2,586,538 | -1.15(-1.80%) |
Sep 28, 2006 | 62.36 | 63.78 | 62.36 | 63.78 | 4,416,844 | +1.38(+2.21%) |
Sep 27, 2006 | 62.03 | 62.69 | 61.67 | 62.41 | 2,275,355 | +0.56(+0.90%) |
Sep 26, 2006 | 61.83 | 62.17 | 61.52 | 61.85 | 2,952,474 | +0.06(+0.10%) |
Sep 25, 2006 | 61.36 | 61.95 | 60.96 | 61.79 | 2,835,560 | +0.51(+0.83%) |
Sep 22, 2006 | 61.32 | 61.66 | 60.92 | 61.28 | 2,154,423 | +0.33(+0.54%) |
Sep 21, 2006 | 61.52 | 61.98 | 60.64 | 60.95 | 4,841,299 | -0.30(-0.49%) |
Sep 20, 2006 | 59.84 | 61.45 | 59.84 | 61.25 | 2,925,349 | +1.46(+2.44%) |
Sep 19, 2006 | 60.04 | 60.05 | 59.37 | 59.80 | 2,775,032 | -0.57(-0.95%) |
Sep 18, 2006 | 60.94 | 61.24 | 60.20 | 60.37 | 2,425,672 | -0.22(-0.37%) |
Sep 15, 2006 | 59.44 | 60.72 | 59.44 | 60.59 | 4,309,223 | +1.29(+2.18%) |
Sep 14, 2006 | 60.42 | 60.46 | 58.94 | 59.30 | 3,317,279 | -1.00(-1.65%) |
Sep 13, 2006 | 60.46 | 60.66 | 59.92 | 60.30 | 3,762,706 | -0.18(-0.30%) |
Sep 12, 2006 | 57.65 | 60.48 | 57.62 | 60.48 | 4,843,434 | +3.25(+5.68%) |
Sep 11, 2006 | 57.41 | 57.92 | 57.02 | 57.23 | 2,273,346 | -0.47(-0.81%) |
Sep 08, 2006 | 57.45 | 57.76 | 57.26 | 57.70 | 2,567,953 | +0.09(+0.15%) |
Sep 07, 2006 | 57.97 | 58.35 | 57.39 | 57.61 | 2,228,891 | -0.37(-0.65%) |
Sep 06, 2006 | 59.20 | 59.22 | 57.84 | 57.99 | 2,468,871 | -1.26(-2.12%) |
Sep 05, 2006 | 58.73 | 59.27 | 58.38 | 59.25 | 2,178,660 | +0.75(+1.28%) |
Sep 01, 2006 | 58.93 | 58.95 | 58.19 | 58.50 | 2,312,652 | +0.29(+0.49%) |
Aug 31, 2006 | 58.43 | 58.65 | 57.91 | 58.21 | 2,500,015 | -0.22(-0.38%) |
Aug 30, 2006 | 57.49 | 58.92 | 57.35 | 58.43 | 4,482,647 | +1.09(+1.90%) |
Aug 29, 2006 | 56.32 | 57.49 | 56.23 | 57.34 | 3,967,776 | +0.82(+1.45%) |
Aug 28, 2006 | 55.86 | 56.64 | 55.34 | 56.52 | 3,965,766 | +0.88(+1.57%) |
Aug 25, 2006 | 56.42 | 56.46 | 55.18 | 55.65 | 4,280,968 | -0.89(-1.58%) |
Aug 24, 2006 | 57.22 | 57.54 | 56.42 | 56.54 | 2,247,477 | -0.75(-1.31%) |
Aug 23, 2006 | 57.49 | 58.12 | 57.07 | 57.29 | 2,501,271 | -0.13(-0.22%) |
Aug 22, 2006 | 58.13 | 58.27 | 57.33 | 57.41 | 3,062,857 | -0.77(-1.33%) |
Aug 21, 2006 | 58.96 | 59.16 | 58.19 | 58.19 | 1,910,926 | -0.97(-1.64%) |
Aug 18, 2006 | 59.88 | 59.88 | 58.89 | 59.16 | 1,993,306 | -0.57(-0.96%) |
Aug 17, 2006 | 59.27 | 59.87 | 59.18 | 59.73 | 2,638,026 | +0.46(+0.78%) |
Aug 16, 2006 | 59.48 | 59.71 | 58.66 | 59.27 | 2,782,566 | +0.42(+0.72%) |
Aug 15, 2006 | 58.53 | 59.09 | 58.43 | 58.85 | 2,878,634 | +0.81(+1.40%) |
Aug 14, 2006 | 57.50 | 58.38 | 57.33 | 58.04 | 4,846,573 | +0.84(+1.48%) |
Aug 11, 2006 | 58.61 | 58.85 | 57.15 | 57.19 | 6,328,022 | -1.26(-2.15%) |
Aug 10, 2006 | 59.45 | 59.45 | 58.39 | 58.45 | 4,835,146 | -1.00(-1.69%) |
Aug 09, 2006 | 61.66 | 62.01 | 59.41 | 59.45 | 3,730,181 | -2.09(-3.40%) |
Aug 08, 2006 | 62.38 | 62.55 | 61.17 | 61.55 | 3,157,041 | -0.92(-1.47%) |
Aug 07, 2006 | 62.55 | 62.85 | 61.75 | 62.46 | 2,504,787 | -0.57(-0.90%) |
Aug 04, 2006 | 64.90 | 65.50 | 62.85 | 63.03 | 3,652,699 | -1.27(-1.98%) |
Aug 03, 2006 | 63.29 | 64.31 | 62.87 | 64.30 | 3,844,206 | +1.01(+1.60%) |
Aug 02, 2006 | 63.03 | 63.43 | 62.78 | 63.29 | 2,774,404 | +0.62(+0.99%) |
Aug 01, 2006 | 62.85 | 62.91 | 61.40 | 62.67 | 2,751,423 | +1.08(+1.75%) |
Jul 31, 2006 | 61.87 | 62.10 | 61.50 | 61.59 | 2,069,783 | -0.27(-0.44%) |
Jul 28, 2006 | 59.61 | 62.23 | 59.61 | 61.87 | 3,308,991 | +1.62(+2.68%) |
Jul 27, 2006 | 62.75 | 63.10 | 59.97 | 60.25 | 3,963,004 | -2.41(-3.85%) |
Jul 26, 2006 | 62.51 | 63.00 | 61.87 | 62.66 | 2,748,158 | +0.29(+0.46%) |
Jul 25, 2006 | 61.56 | 62.53 | 61.56 | 62.38 | 3,198,105 | +0.49(+0.78%) |
Jul 24, 2006 | 61.87 | 62.12 | 60.72 | 61.89 | 5,591,254 | +0.02(+0.03%) |
Jul 21, 2006 | 64.46 | 64.55 | 61.08 | 61.87 | 17,742,598 | -6.74(-9.83%) |
Jul 20, 2006 | 68.44 | 69.43 | 68.16 | 68.62 | 5,728,762 | +0.24(+0.35%) |
Jul 19, 2006 | 66.29 | 68.58 | 66.29 | 68.38 | 5,192,165 | +2.37(+3.58%) |
Jul 18, 2006 | 66.29 | 66.92 | 65.87 | 66.01 | 3,252,355 | -0.14(-0.20%) |
Jul 17, 2006 | 66.17 | 66.39 | 65.81 | 66.15 | 1,188,976 | -0.09(-0.13%) |
Jul 14, 2006 | 66.60 | 66.63 | 65.68 | 66.24 | 1,540,219 | -0.36(-0.54%) |
Jul 13, 2006 | 67.50 | 67.50 | 66.51 | 66.60 | 3,060,220 | -0.90(-1.33%) |
Jul 12, 2006 | 67.97 | 68.33 | 67.39 | 67.50 | 1,708,871 | -0.23(-0.34%) |
Jul 11, 2006 | 68.08 | 68.08 | 67.22 | 67.73 | 2,693,908 | +0.06(+0.08%) |
Jul 10, 2006 | 67.47 | 67.79 | 67.25 | 67.67 | 2,786,710 | +0.21(+0.31%) |
Jul 07, 2006 | 67.08 | 67.76 | 66.71 | 67.46 | 2,562,302 | +0.38(+0.57%) |
Jul 06, 2006 | 67.27 | 67.42 | 66.69 | 67.08 | 2,157,311 | -0.03(-0.05%) |
Jul 05, 2006 | 68.58 | 68.58 | 66.94 | 67.11 | 2,717,014 | -1.47(-2.14%) |
Jul 03, 2006 | 68.23 | 68.90 | 67.97 | 68.58 | 1,277,007 | +0.53(+0.78%) |
Jun 30, 2006 | 69.14 | 69.37 | 68.05 | 68.05 | 2,708,475 | -1.11(-1.60%) |
Jun 29, 2006 | 67.97 | 69.28 | 67.78 | 69.15 | 3,239,170 | +1.55(+2.30%) |
Jun 28, 2006 | 67.29 | 67.69 | 66.93 | 67.60 | 1,563,074 | +0.39(+0.58%) |
Jun 27, 2006 | 68.40 | 68.64 | 67.14 | 67.21 | 1,723,312 | -1.19(-1.75%) |
Jun 26, 2006 | 68.44 | 68.53 | 68.20 | 68.40 | 2,567,827 | +0.41(+0.60%) |
Jun 23, 2006 | 67.77 | 68.44 | 67.23 | 68.00 | 2,415,626 | +0.34(+0.51%) |
Jun 22, 2006 | 67.97 | 68.21 | 67.54 | 67.65 | 2,257,774 | -0.14(-0.20%) |
Jun 21, 2006 | 67.02 | 68.12 | 67.02 | 67.79 | 2,569,460 | +0.90(+1.35%) |
Jun 20, 2006 | 66.71 | 67.50 | 66.69 | 66.89 | 1,688,276 | -0.11(-0.17%) |
Jun 19, 2006 | 67.09 | 67.63 | 66.85 | 67.00 | 2,658,244 | +0.25(+0.38%) |
Jun 16, 2006 | 66.57 | 66.89 | 66.24 | 66.75 | 2,072,295 | +0.07(+0.11%) |
Jun 15, 2006 | 65.99 | 66.83 | 65.50 | 66.68 | 2,654,476 | +0.93(+1.42%) |
Jun 14, 2006 | 65.54 | 66.14 | 65.14 | 65.74 | 3,055,197 | +0.05(+0.07%) |
Jun 13, 2006 | 66.29 | 67.03 | 65.30 | 65.70 | 3,160,809 | -0.47(-0.71%) |
Jun 12, 2006 | 66.79 | 66.87 | 66.11 | 66.17 | 1,744,033 | -0.10(-0.14%) |
Jun 09, 2006 | 66.16 | 66.97 | 65.90 | 66.26 | 1,501,918 | -0.14(-0.20%) |
Jun 08, 2006 | 65.97 | 66.49 | 65.33 | 66.40 | 2,153,921 | +0.16(+0.24%) |
Jun 07, 2006 | 65.95 | 66.68 | 65.91 | 66.24 | 3,455,416 | +0.40(+0.60%) |
Jun 06, 2006 | 65.42 | 65.84 | 65.19 | 65.84 | 2,537,186 | +0.54(+0.83%) |
Jun 05, 2006 | 66.33 | 66.38 | 65.08 | 65.30 | 1,699,955 | -1.36(-2.04%) |
Jun 02, 2006 | 66.87 | 67.17 | 66.19 | 66.66 | 1,738,005 | +0.14(+0.22%) |
Jun 01, 2006 | 65.58 | 66.58 | 65.50 | 66.52 | 2,131,568 | +0.61(+0.92%) |
May 31, 2006 | 65.86 | 66.12 | 65.46 | 65.91 | 1,861,825 | +0.20(+0.30%) |
May 30, 2006 | 66.33 | 66.36 | 65.50 | 65.71 | 1,680,867 | -0.82(-1.23%) |
May 26, 2006 | 66.25 | 66.78 | 66.14 | 66.53 | 1,568,349 | +0.22(+0.34%) |
May 25, 2006 | 65.62 | 66.35 | 65.05 | 66.31 | 2,712,494 | +1.08(+1.66%) |
May 24, 2006 | 65.54 | 65.66 | 64.54 | 65.23 | 2,172,004 | -0.41(-0.63%) |
May 23, 2006 | 65.62 | 66.33 | 65.44 | 65.64 | 1,897,490 | +0.41(+0.62%) |
May 22, 2006 | 66.01 | 66.37 | 65.05 | 65.23 | 3,629,970 | -1.44(-2.16%) |
May 19, 2006 | 66.93 | 67.33 | 66.25 | 66.68 | 2,175,771 | -0.11(-0.17%) |
May 18, 2006 | 66.47 | 67.72 | 66.47 | 66.79 | 2,736,479 | -0.22(-0.32%) |
May 17, 2006 | 68.08 | 68.09 | 66.82 | 67.00 | 3,306,605 | -1.34(-1.96%) |
May 16, 2006 | 68.90 | 68.90 | 68.16 | 68.34 | 1,282,658 | -0.56(-0.81%) |
May 15, 2006 | 68.48 | 68.90 | 68.35 | 68.90 | 1,919,340 | +0.41(+0.60%) |
May 12, 2006 | 69.24 | 69.36 | 68.40 | 68.48 | 2,397,668 | -0.62(-0.90%) |
May 11, 2006 | 69.63 | 69.68 | 68.76 | 69.10 | 3,113,591 | -0.36(-0.52%) |
May 10, 2006 | 69.18 | 69.54 | 69.02 | 69.46 | 2,419,268 | +0.27(+0.39%) |
May 09, 2006 | 68.77 | 69.38 | 68.76 | 69.19 | 2,436,472 | +0.49(+0.71%) |
May 08, 2006 | 68.32 | 68.73 | 68.24 | 68.71 | 1,540,470 | +0.37(+0.54%) |
May 05, 2006 | 68.16 | 68.76 | 68.08 | 68.34 | 1,859,942 | +0.53(+0.79%) |
May 04, 2006 | 68.79 | 68.79 | 67.66 | 67.81 | 2,311,145 | -0.33(-0.49%) |
May 03, 2006 | 68.09 | 68.28 | 67.67 | 68.14 | 1,719,294 | +0.16(+0.23%) |
May 02, 2006 | 67.97 | 68.32 | 67.31 | 67.98 | 3,905,740 | -0.10(-0.15%) |
May 01, 2006 | 69.38 | 69.41 | 68.01 | 68.08 | 2,599,222 | -0.91(-1.32%) |
Apr 28, 2006 | 68.21 | 69.30 | 68.01 | 68.99 | 3,656,843 | +0.78(+1.14%) |
Apr 27, 2006 | 67.77 | 68.60 | 67.23 | 68.21 | 3,998,793 | +0.37(+0.54%) |
Apr 26, 2006 | 67.75 | 68.20 | 67.49 | 67.85 | 3,317,530 | +0.29(+0.44%) |
Apr 25, 2006 | 67.73 | 68.22 | 67.38 | 67.55 | 2,634,258 | -0.58(-0.85%) |
Apr 24, 2006 | 68.53 | 68.53 | 67.44 | 68.13 | 3,275,838 | -0.42(-0.62%) |
Apr 21, 2006 | 68.08 | 68.75 | 67.42 | 68.55 | 7,623,238 | +2.01(+3.02%) |
Apr 20, 2006 | 66.85 | 66.85 | 66.36 | 66.55 | 2,674,820 | -0.21(-0.31%) |
Apr 19, 2006 | 66.89 | 66.97 | 66.33 | 66.76 | 2,689,889 | -0.14(-0.21%) |
Apr 18, 2006 | 66.43 | 67.08 | 66.48 | 66.90 | 3,674,173 | +0.48(+0.72%) |
Apr 17, 2006 | 65.70 | 66.49 | 65.62 | 66.42 | 4,498,721 | -0.39(-0.58%) |
Apr 13, 2006 | 66.29 | 67.13 | 66.44 | 66.81 | 3,705,065 | +0.52(+0.78%) |
Apr 12, 2006 | 65.97 | 66.40 | 65.86 | 66.29 | 1,918,963 | +0.32(+0.48%) |
Apr 11, 2006 | 66.51 | 66.62 | 65.83 | 65.97 | 1,933,279 | -0.53(-0.79%) |
Apr 10, 2006 | 66.37 | 66.76 | 66.29 | 66.50 | 2,355,976 | +0.33(+0.51%) |
Apr 07, 2006 | 66.37 | 66.44 | 65.53 | 66.17 | 2,840,835 | +0.41(+0.62%) |
Apr 06, 2006 | 66.69 | 66.71 | 65.48 | 65.76 | 2,829,407 | +0.15(+0.23%) |
Apr 05, 2006 | 65.92 | 66.09 | 65.41 | 65.61 | 2,105,950 | +0.17(+0.26%) |
Apr 04, 2006 | 64.63 | 65.66 | 64.44 | 65.44 | 2,739,367 | +0.86(+1.33%) |
Apr 03, 2006 | 64.34 | 64.96 | 64.03 | 64.58 | 2,845,983 | +0.46(+0.72%) |
Mar 31, 2006 | 63.78 | 64.47 | 63.78 | 64.12 | 3,678,945 | -0.30(-0.47%) |
Mar 30, 2006 | 65.11 | 65.13 | 63.99 | 64.42 | 2,932,256 | -0.68(-1.05%) |
Mar 29, 2006 | 64.90 | 65.54 | 64.73 | 65.11 | 2,876,373 | +0.37(+0.57%) |
Mar 28, 2006 | 65.68 | 65.90 | 64.74 | 64.74 | 3,204,384 | -0.94(-1.43%) |
Mar 27, 2006 | 65.42 | 65.90 | 65.11 | 65.68 | 2,652,342 | +0.30(+0.46%) |
Mar 24, 2006 | 65.23 | 65.78 | 64.96 | 65.38 | 3,057,709 | +0.14(+0.22%) |
Mar 23, 2006 | 65.30 | 65.50 | 65.03 | 65.23 | 3,468,225 | -0.11(-0.17%) |
Mar 22, 2006 | 64.66 | 65.45 | 64.58 | 65.35 | 4,983,328 | +0.90(+1.40%) |
Mar 21, 2006 | 64.58 | 64.85 | 64.26 | 64.45 | 2,956,869 | -0.06(-0.09%) |
Mar 20, 2006 | 65.02 | 65.27 | 63.83 | 64.50 | 7,647,475 | -0.72(-1.10%) |
Mar 17, 2006 | 66.89 | 66.97 | 65.04 | 65.22 | 7,403,476 | -1.67(-2.50%) |
Mar 16, 2006 | 66.21 | 66.95 | 66.09 | 66.89 | 7,376,979 | +0.76(+1.16%) |
Mar 15, 2006 | 65.58 | 66.52 | 65.18 | 66.13 | 7,505,194 | +0.55(+0.84%) |
Mar 14, 2006 | 65.71 | 65.86 | 65.09 | 65.58 | 11,020,888 | -0.60(-0.90%) |
Mar 13, 2006 | 67.61 | 67.93 | 65.86 | 66.17 | 21,126,812 | -5.43(-7.58%) |
Mar 10, 2006 | 69.77 | 71.70 | 69.60 | 71.60 | 3,566,427 | +3.20(+4.68%) |
Mar 09, 2006 | 69.26 | 69.78 | 68.26 | 68.40 | 2,297,834 | -0.10(-0.15%) |
Mar 08, 2006 | 69.24 | 69.28 | 67.93 | 68.51 | 1,601,124 | -0.61(-0.89%) |
Mar 07, 2006 | 69.56 | 69.65 | 68.85 | 69.12 | 1,211,203 | -0.55(-0.79%) |
Mar 06, 2006 | 70.35 | 70.63 | 69.42 | 69.67 | 992,069 | -0.68(-0.97%) |
Mar 03, 2006 | 70.87 | 71.27 | 70.16 | 70.35 | 1,242,472 | -0.65(-0.91%) |
Mar 02, 2006 | 70.31 | 71.11 | 70.31 | 71.00 | 2,167,734 | +0.69(+0.99%) |
Mar 01, 2006 | 70.00 | 70.42 | 69.74 | 70.31 | 1,974,469 | +0.55(+0.79%) |
Feb 28, 2006 | 70.70 | 70.78 | 69.40 | 69.76 | 1,796,776 | -0.94(-1.33%) |
Feb 27, 2006 | 71.37 | 71.40 | 70.62 | 70.70 | 1,941,316 | -0.06(-0.08%) |
Feb 24, 2006 | 69.92 | 70.82 | 69.61 | 70.75 | 2,383,353 | +0.05(+0.07%) |
Feb 23, 2006 | 71.51 | 71.51 | 70.39 | 70.70 | 1,403,841 | -0.71(-0.99%) |
Feb 22, 2006 | 69.45 | 71.55 | 69.45 | 71.41 | 2,836,691 | +1.97(+2.83%) |
Feb 21, 2006 | 69.49 | 70.04 | 69.40 | 69.45 | 990,060 | -0.04(-0.06%) |
Feb 17, 2006 | 70.08 | 70.16 | 69.41 | 69.49 | 1,535,698 | -0.51(-0.73%) |
Feb 16, 2006 | 70.31 | 70.69 | 69.49 | 70.00 | 1,868,230 | -0.53(-0.75%) |
Feb 15, 2006 | 69.92 | 70.74 | 69.84 | 70.52 | 4,018,384 | +1.38(+1.99%) |
Feb 14, 2006 | 68.49 | 69.38 | 68.02 | 69.14 | 2,446,016 | +0.67(+0.98%) |
Feb 13, 2006 | 67.13 | 68.56 | 67.13 | 68.48 | 2,256,518 | +0.65(+0.96%) |
Feb 10, 2006 | 67.11 | 67.89 | 66.65 | 67.82 | 1,919,717 | +0.83(+1.24%) |
Feb 09, 2006 | 66.80 | 67.44 | 66.76 | 66.99 | 2,398,422 | +0.53(+0.80%) |
Feb 08, 2006 | 65.06 | 66.51 | 64.68 | 66.46 | 1,808,078 | +1.36(+2.09%) |
Feb 07, 2006 | 65.84 | 66.20 | 64.96 | 65.10 | 1,910,550 | -1.23(-1.86%) |
Feb 06, 2006 | 66.29 | 66.55 | 66.10 | 66.33 | 1,624,105 | +0.02(+0.04%) |
Feb 03, 2006 | 65.78 | 66.56 | 65.63 | 66.31 | 1,705,731 | +0.45(+0.69%) |
Feb 02, 2006 | 66.30 | 66.31 | 65.62 | 65.86 | 1,691,541 | -0.45(-0.68%) |
Feb 01, 2006 | 66.40 | 66.56 | 65.85 | 66.31 | 2,050,067 | -0.02(-0.04%) |
Jan 31, 2006 | 67.12 | 67.16 | 66.09 | 66.33 | 2,773,525 | -0.78(-1.16%) |
Jan 30, 2006 | 67.65 | 67.81 | 67.11 | 67.11 | 1,272,988 | -0.37(-0.54%) |
Jan 27, 2006 | 67.54 | 67.71 | 67.07 | 67.48 | 1,790,999 | -0.05(-0.07%) |
Jan 26, 2006 | 66.50 | 67.69 | 67.08 | 67.53 | 2,423,161 | +1.04(+1.56%) |
Jan 25, 2006 | 67.39 | 67.43 | 66.33 | 66.49 | 2,200,385 | -0.70(-1.04%) |
Jan 24, 2006 | 67.33 | 68.04 | 67.05 | 67.19 | 2,327,972 | -0.10(-0.14%) |
Jan 23, 2006 | 68.32 | 68.72 | 67.21 | 67.29 | 2,478,290 | -0.53(-0.79%) |
Jan 20, 2006 | 68.48 | 69.49 | 67.69 | 67.82 | 4,724,762 | -0.28(-0.41%) |
Jan 19, 2006 | 68.79 | 69.09 | 67.81 | 68.10 | 1,984,264 | -0.38(-0.56%) |
Jan 18, 2006 | 68.24 | 68.72 | 68.24 | 68.48 | 1,570,734 | +0.00(+0.00%) |
Jan 17, 2006 | 68.52 | 68.86 | 68.10 | 68.48 | 1,579,023 | -0.51(-0.74%) |
Jan 13, 2006 | 69.36 | 69.36 | 68.91 | 68.99 | 2,030,352 | -0.05(-0.07%) |
Jan 12, 2006 | 70.04 | 70.35 | 68.98 | 69.04 | 1,722,936 | -1.04(-1.48%) |
Jan 11, 2006 | 70.23 | 70.98 | 69.71 | 70.08 | 2,415,626 | +0.22(+0.32%) |
Jan 10, 2006 | 69.32 | 69.97 | 69.29 | 69.85 | 1,706,862 | -0.32(-0.45%) |
Jan 09, 2006 | 68.92 | 70.58 | 68.91 | 70.17 | 2,007,245 | +1.34(+1.94%) |
Jan 06, 2006 | 69.12 | 69.16 | 68.24 | 68.83 | 1,135,229 | +0.00(+0.00%) |
Jan 05, 2006 | 68.92 | 69.24 | 68.48 | 68.83 | 1,714,271 | +0.02(+0.02%) |
Jan 04, 2006 | 69.26 | 69.42 | 68.16 | 68.82 | 2,199,506 | -0.45(-0.64%) |
Jan 03, 2006 | 68.80 | 69.26 | 67.17 | 69.26 | 2,428,686 | +0.46(+0.67%) |
Dec 30, 2005 | 69.03 | 69.03 | 68.41 | 68.80 | 794,283 | -0.25(-0.36%) |
Dec 29, 2005 | 69.03 | 69.48 | 68.88 | 69.05 | 1,480,946 | +0.11(+0.16%) |
Dec 28, 2005 | 69.23 | 69.48 | 68.57 | 68.94 | 1,239,710 | -0.33(-0.48%) |
Dec 27, 2005 | 70.00 | 70.42 | 69.07 | 69.27 | 869,505 | -0.81(-1.16%) |
Dec 23, 2005 | 70.14 | 70.37 | 69.92 | 70.08 | 672,472 | +0.18(+0.26%) |
Dec 22, 2005 | 69.85 | 69.97 | 69.55 | 69.90 | 866,240 | +0.06(+0.08%) |
Dec 21, 2005 | 69.84 | 70.35 | 69.49 | 69.84 | 2,688,508 | -0.11(-0.16%) |
Dec 20, 2005 | 68.48 | 70.52 | 68.48 | 69.96 | 4,747,869 | +1.47(+2.15%) |
Dec 19, 2005 | 67.89 | 68.70 | 67.54 | 68.48 | 3,159,302 | +0.21(+0.30%) |
Dec 16, 2005 | 68.28 | 68.48 | 67.61 | 68.28 | 4,264,266 | +0.01(+0.01%) |
Dec 15, 2005 | 67.62 | 68.35 | 67.21 | 68.27 | 2,716,638 | +0.73(+1.08%) |
Dec 14, 2005 | 66.23 | 67.61 | 66.23 | 67.54 | 2,120,894 | +1.24(+1.87%) |
Dec 13, 2005 | 66.35 | 66.71 | 65.87 | 66.29 | 2,303,987 | -0.45(-0.68%) |
Dec 12, 2005 | 67.66 | 67.89 | 66.43 | 66.75 | 2,373,055 | -0.52(-0.77%) |
Dec 09, 2005 | 65.94 | 67.61 | 65.94 | 67.26 | 2,016,412 | +1.34(+2.03%) |
Dec 08, 2005 | 66.57 | 66.61 | 65.58 | 65.93 | 2,168,111 | -0.64(-0.97%) |
Dec 07, 2005 | 67.30 | 67.46 | 66.36 | 66.57 | 1,539,340 | -0.92(-1.36%) |
Dec 06, 2005 | 66.87 | 68.05 | 66.85 | 67.49 | 2,033,868 | +0.62(+0.93%) |
Dec 05, 2005 | 66.97 | 67.22 | 66.12 | 66.87 | 1,421,798 | -0.45(-0.66%) |
Dec 02, 2005 | 67.09 | 67.50 | 66.77 | 67.31 | 759,749 | +0.22(+0.33%) |
Dec 01, 2005 | 66.25 | 67.36 | 66.25 | 67.09 | 1,961,911 | +0.95(+1.43%) |
Nov 30, 2005 | 67.15 | 67.22 | 65.99 | 66.14 | 2,601,608 | -0.60(-0.89%) |
Nov 29, 2005 | 66.89 | 67.43 | 66.67 | 66.74 | 2,508,429 | +0.21(+0.31%) |
Nov 28, 2005 | 67.52 | 68.02 | 66.51 | 66.53 | 3,260,267 | -1.11(-1.64%) |
Nov 25, 2005 | 67.31 | 67.77 | 67.28 | 67.64 | 811,487 | +0.33(+0.49%) |
Nov 23, 2005 | 67.20 | 67.64 | 66.95 | 67.31 | 2,152,916 | +0.12(+0.18%) |
Nov 22, 2005 | 66.79 | 67.45 | 66.09 | 67.19 | 1,822,143 | +0.16(+0.24%) |
Nov 21, 2005 | 67.07 | 67.11 | 66.24 | 67.03 | 2,021,310 | -0.13(-0.19%) |
Nov 18, 2005 | 67.09 | 67.21 | 66.09 | 67.16 | 3,672,792 | +1.31(+1.98%) |
Nov 17, 2005 | 65.10 | 65.90 | 65.30 | 65.86 | 3,022,296 | +0.76(+1.17%) |
Nov 16, 2005 | 64.70 | 65.33 | 64.25 | 65.09 | 6,719,325 | +0.39(+0.60%) |
Nov 15, 2005 | 64.50 | 65.07 | 64.27 | 64.70 | 3,316,149 | +0.27(+0.42%) |
Nov 14, 2005 | 64.37 | 64.58 | 63.74 | 64.43 | 4,408,556 | +0.07(+0.11%) |
Nov 11, 2005 | 65.31 | 65.62 | 64.17 | 64.36 | 5,486,019 | +0.19(+0.30%) |
Nov 10, 2005 | 62.35 | 64.57 | 62.19 | 64.17 | 6,208,848 | +2.01(+3.23%) |
Nov 09, 2005 | 60.12 | 62.34 | 60.12 | 62.16 | 5,020,876 | +2.28(+3.80%) |
Nov 08, 2005 | 61.40 | 61.40 | 59.64 | 59.88 | 4,281,847 | -1.67(-2.72%) |
Nov 07, 2005 | 60.81 | 61.88 | 60.81 | 61.56 | 1,970,576 | +0.83(+1.36%) |
Nov 04, 2005 | 60.64 | 60.92 | 60.38 | 60.73 | 1,938,679 | +0.57(+0.95%) |
Nov 03, 2005 | 60.52 | 60.95 | 59.52 | 60.15 | 3,748,767 | -0.17(-0.28%) |
Nov 02, 2005 | 60.12 | 60.92 | 59.76 | 60.32 | 2,808,938 | -0.03(-0.05%) |