Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 62.21 | 62.37 | 61.50 | 62.27 | 9,287,625 | +0.45(+0.72%) |
Nov 29, 2006 | 61.55 | 62.37 | 61.14 | 61.82 | 6,288,300 | +1.53(+2.53%) |
Nov 28, 2006 | 59.58 | 60.37 | 59.36 | 60.30 | 4,053,377 | +0.18(+0.31%) |
Nov 27, 2006 | 60.49 | 60.49 | 59.49 | 60.11 | 4,088,521 | -0.18(-0.29%) |
Nov 24, 2006 | 60.01 | 60.41 | 59.86 | 60.29 | 701,743 | -0.18(-0.29%) |
Nov 22, 2006 | 60.33 | 60.46 | 59.98 | 60.46 | 2,024,437 | +0.51(+0.85%) |
Nov 21, 2006 | 60.05 | 60.49 | 59.78 | 59.95 | 2,092,598 | +0.01(+0.01%) |
Nov 20, 2006 | 60.37 | 60.89 | 59.88 | 59.94 | 2,356,111 | -0.42(-0.70%) |
Nov 17, 2006 | 60.13 | 60.82 | 59.17 | 60.37 | 4,025,863 | -0.08(-0.13%) |
Nov 16, 2006 | 61.72 | 61.98 | 60.14 | 60.45 | 5,037,644 | -1.19(-1.93%) |
Nov 15, 2006 | 61.57 | 61.77 | 61.18 | 61.64 | 2,893,643 | +0.03(+0.05%) |
Nov 14, 2006 | 61.97 | 62.18 | 61.03 | 61.61 | 2,919,657 | -0.36(-0.58%) |
Nov 13, 2006 | 61.97 | 62.58 | 61.81 | 61.97 | 1,479,151 | -0.02(-0.03%) |
Nov 10, 2006 | 61.30 | 62.08 | 61.29 | 61.98 | 2,175,391 | +0.88(+1.44%) |
Nov 09, 2006 | 62.17 | 62.23 | 60.94 | 61.10 | 3,539,357 | -0.86(-1.39%) |
Nov 08, 2006 | 61.77 | 62.02 | 61.34 | 61.97 | 1,590,084 | -0.06(-0.09%) |
Nov 07, 2006 | 62.77 | 63.08 | 61.94 | 62.02 | 2,503,564 | -0.89(-1.41%) |
Nov 06, 2006 | 61.61 | 62.98 | 61.48 | 62.91 | 3,024,337 | +1.70(+2.77%) |
Nov 03, 2006 | 61.97 | 62.39 | 61.05 | 61.22 | 2,757,197 | -0.08(-0.13%) |
Nov 02, 2006 | 61.46 | 61.72 | 60.61 | 61.30 | 2,868,880 | -0.16(-0.26%) |
Nov 01, 2006 | 63.93 | 63.93 | 61.09 | 61.46 | 6,317,941 | -1.98(-3.11%) |
Oct 31, 2006 | 64.97 | 64.97 | 63.05 | 63.43 | 6,004,902 | -1.50(-2.31%) |
Oct 30, 2006 | 65.34 | 65.36 | 64.37 | 64.93 | 2,432,026 | -0.36(-0.55%) |
Oct 27, 2006 | 65.69 | 65.98 | 65.19 | 65.29 | 2,934,915 | -0.85(-1.28%) |
Oct 26, 2006 | 65.97 | 66.37 | 65.25 | 66.14 | 2,353,360 | +0.24(+0.36%) |
Oct 25, 2006 | 64.22 | 65.98 | 64.21 | 65.90 | 3,001,575 | +1.42(+2.19%) |
Oct 24, 2006 | 65.15 | 65.15 | 64.39 | 64.49 | 2,066,709 | -0.22(-0.33%) |
Oct 23, 2006 | 64.85 | 65.65 | 64.54 | 64.70 | 1,895,244 | -0.26(-0.39%) |
Oct 20, 2006 | 65.69 | 65.81 | 64.52 | 64.96 | 3,302,608 | -0.53(-0.81%) |
Oct 19, 2006 | 64.77 | 66.23 | 63.57 | 65.49 | 5,350,558 | +1.43(+2.23%) |
Oct 18, 2006 | 65.25 | 65.25 | 63.19 | 64.05 | 4,551,889 | -0.44(-0.68%) |
Oct 17, 2006 | 64.81 | 65.09 | 63.98 | 64.49 | 2,132,369 | -0.72(-1.10%) |
Oct 16, 2006 | 65.24 | 65.26 | 64.69 | 65.21 | 1,742,164 | -0.05(-0.07%) |
Oct 13, 2006 | 65.36 | 65.50 | 65.12 | 65.26 | 2,064,583 | +0.31(+0.48%) |
Oct 12, 2006 | 63.96 | 64.97 | 63.81 | 64.95 | 3,273,093 | +1.42(+2.23%) |
Oct 11, 2006 | 63.41 | 63.83 | 62.21 | 63.53 | 3,959,328 | -0.67(-1.05%) |
Oct 10, 2006 | 63.73 | 64.45 | 63.69 | 64.21 | 3,625,528 | +0.77(+1.21%) |
Oct 09, 2006 | 62.86 | 63.54 | 62.71 | 63.44 | 1,413,617 | +0.58(+0.93%) |
Oct 06, 2006 | 63.22 | 62.98 | 62.02 | 62.85 | 1,864,728 | -0.36(-0.57%) |
Oct 05, 2006 | 63.40 | 63.65 | 62.47 | 63.21 | 1,988,919 | -0.18(-0.29%) |
Oct 04, 2006 | 62.60 | 63.41 | 62.22 | 63.40 | 1,380,599 | +0.80(+1.28%) |
Oct 03, 2006 | 62.05 | 63.06 | 61.99 | 62.60 | 2,026,813 | +0.78(+1.27%) |
Oct 02, 2006 | 63.17 | 63.21 | 61.67 | 61.82 | 2,739,563 | -1.08(-1.72%) |
Sep 29, 2006 | 64.51 | 64.51 | 62.81 | 62.90 | 2,575,977 | -1.15(-1.80%) |
Sep 28, 2006 | 62.62 | 64.05 | 62.62 | 64.05 | 4,398,809 | +1.38(+2.21%) |
Sep 27, 2006 | 62.29 | 62.94 | 61.92 | 62.66 | 2,266,064 | +0.56(+0.90%) |
Sep 26, 2006 | 62.09 | 62.42 | 61.77 | 62.10 | 2,940,418 | +0.06(+0.10%) |
Sep 25, 2006 | 61.61 | 62.20 | 61.21 | 62.04 | 2,823,982 | +0.51(+0.83%) |
Sep 22, 2006 | 61.57 | 61.91 | 61.17 | 61.53 | 2,145,626 | +0.33(+0.54%) |
Sep 21, 2006 | 61.77 | 62.23 | 60.89 | 61.20 | 4,821,530 | -0.30(-0.49%) |
Sep 20, 2006 | 60.09 | 61.70 | 60.09 | 61.50 | 2,913,404 | +1.46(+2.44%) |
Sep 19, 2006 | 60.29 | 60.30 | 59.62 | 60.04 | 2,763,700 | -0.58(-0.95%) |
Sep 18, 2006 | 61.19 | 61.49 | 60.45 | 60.62 | 2,415,768 | -0.22(-0.37%) |
Sep 15, 2006 | 59.69 | 60.97 | 59.69 | 60.84 | 4,291,627 | +1.30(+2.18%) |
Sep 14, 2006 | 60.67 | 60.71 | 59.18 | 59.54 | 3,303,734 | -1.00(-1.65%) |
Sep 13, 2006 | 60.71 | 60.91 | 60.17 | 60.54 | 3,747,342 | -0.18(-0.30%) |
Sep 12, 2006 | 57.89 | 60.73 | 57.86 | 60.73 | 4,823,657 | +3.26(+5.68%) |
Sep 11, 2006 | 57.65 | 58.16 | 57.26 | 57.47 | 2,264,063 | -0.47(-0.81%) |
Sep 08, 2006 | 57.69 | 58.00 | 57.49 | 57.94 | 2,557,467 | +0.09(+0.15%) |
Sep 07, 2006 | 58.21 | 58.59 | 57.63 | 57.85 | 2,219,790 | -0.38(-0.65%) |
Sep 06, 2006 | 59.44 | 59.46 | 58.08 | 58.23 | 2,458,790 | -1.26(-2.12%) |
Sep 05, 2006 | 58.97 | 59.51 | 58.62 | 59.49 | 2,169,763 | +0.75(+1.28%) |
Sep 01, 2006 | 59.17 | 59.19 | 58.43 | 58.74 | 2,303,209 | +0.29(+0.49%) |
Aug 31, 2006 | 58.67 | 58.89 | 58.15 | 58.45 | 2,489,806 | -0.22(-0.38%) |
Aug 30, 2006 | 57.73 | 59.16 | 57.59 | 58.67 | 4,464,343 | +1.10(+1.90%) |
Aug 29, 2006 | 56.55 | 57.73 | 56.46 | 57.58 | 3,951,574 | +0.82(+1.45%) |
Aug 28, 2006 | 56.09 | 56.87 | 55.57 | 56.75 | 3,949,573 | +0.88(+1.57%) |
Aug 25, 2006 | 56.65 | 56.69 | 55.41 | 55.87 | 4,263,488 | -0.90(-1.58%) |
Aug 24, 2006 | 57.45 | 57.78 | 56.65 | 56.77 | 2,238,299 | -0.75(-1.31%) |
Aug 23, 2006 | 57.73 | 58.36 | 57.31 | 57.52 | 2,491,057 | -0.13(-0.22%) |
Aug 22, 2006 | 58.37 | 58.51 | 57.56 | 57.65 | 3,050,351 | -0.78(-1.33%) |
Aug 21, 2006 | 59.20 | 59.40 | 58.43 | 58.43 | 1,903,123 | -0.98(-1.64%) |
Aug 18, 2006 | 60.13 | 60.13 | 59.13 | 59.40 | 1,985,167 | -0.58(-0.96%) |
Aug 17, 2006 | 59.51 | 60.12 | 59.42 | 59.98 | 2,627,254 | +0.46(+0.78%) |
Aug 16, 2006 | 59.73 | 59.95 | 58.90 | 59.51 | 2,771,204 | +0.42(+0.72%) |
Aug 15, 2006 | 58.77 | 59.33 | 58.67 | 59.09 | 2,866,879 | +0.82(+1.40%) |
Aug 14, 2006 | 57.74 | 58.62 | 57.57 | 58.27 | 4,826,783 | +0.85(+1.48%) |
Aug 11, 2006 | 58.85 | 59.09 | 57.39 | 57.43 | 6,302,183 | -1.26(-2.15%) |
Aug 10, 2006 | 59.70 | 59.70 | 58.63 | 58.69 | 4,815,402 | -1.01(-1.69%) |
Aug 09, 2006 | 61.91 | 62.26 | 59.66 | 59.70 | 3,714,950 | -2.10(-3.40%) |
Aug 08, 2006 | 62.63 | 62.81 | 61.42 | 61.80 | 3,144,150 | -0.92(-1.47%) |
Aug 07, 2006 | 62.81 | 63.11 | 62.01 | 62.72 | 2,494,559 | -0.57(-0.90%) |
Aug 04, 2006 | 65.17 | 65.77 | 63.11 | 63.29 | 3,637,784 | -1.28(-1.98%) |
Aug 03, 2006 | 63.55 | 64.57 | 63.13 | 64.57 | 3,828,509 | +1.02(+1.60%) |
Aug 02, 2006 | 63.29 | 63.69 | 63.04 | 63.55 | 2,763,075 | +0.62(+0.99%) |
Aug 01, 2006 | 63.10 | 63.17 | 61.66 | 62.93 | 2,740,188 | +1.08(+1.75%) |
Jul 31, 2006 | 62.12 | 62.35 | 61.75 | 61.85 | 2,061,332 | -0.27(-0.44%) |
Jul 28, 2006 | 59.86 | 62.49 | 59.86 | 62.12 | 3,295,479 | +1.62(+2.68%) |
Jul 27, 2006 | 63.01 | 63.36 | 60.22 | 60.50 | 3,946,821 | -2.42(-3.85%) |
Jul 26, 2006 | 62.77 | 63.26 | 62.12 | 62.92 | 2,736,936 | +0.29(+0.46%) |
Jul 25, 2006 | 61.81 | 62.78 | 61.81 | 62.63 | 3,185,046 | +0.49(+0.78%) |
Jul 24, 2006 | 62.13 | 62.38 | 60.97 | 62.14 | 5,568,422 | +0.02(+0.03%) |
Jul 21, 2006 | 64.73 | 64.81 | 61.33 | 62.13 | 17,670,150 | -6.77(-9.83%) |
Jul 20, 2006 | 68.72 | 69.72 | 68.44 | 68.90 | 5,705,369 | +0.24(+0.35%) |
Jul 19, 2006 | 66.56 | 68.86 | 66.56 | 68.66 | 5,170,964 | +2.37(+3.58%) |
Jul 18, 2006 | 66.56 | 67.20 | 66.14 | 66.29 | 3,239,075 | -0.14(-0.20%) |
Jul 17, 2006 | 66.45 | 66.66 | 66.08 | 66.42 | 1,184,121 | -0.09(-0.13%) |
Jul 14, 2006 | 66.88 | 66.90 | 65.95 | 66.51 | 1,533,930 | -0.36(-0.54%) |
Jul 13, 2006 | 67.77 | 67.77 | 66.78 | 66.87 | 3,047,724 | -0.90(-1.33%) |
Jul 12, 2006 | 68.24 | 68.61 | 67.67 | 67.77 | 1,701,893 | -0.23(-0.34%) |
Jul 11, 2006 | 68.36 | 68.36 | 67.50 | 68.00 | 2,682,908 | +0.06(+0.08%) |
Jul 10, 2006 | 67.75 | 68.07 | 67.52 | 67.95 | 2,775,331 | +0.21(+0.31%) |
Jul 07, 2006 | 67.36 | 68.04 | 66.98 | 67.74 | 2,551,839 | +0.38(+0.57%) |
Jul 06, 2006 | 67.55 | 67.69 | 66.96 | 67.36 | 2,148,502 | -0.03(-0.05%) |
Jul 05, 2006 | 68.86 | 68.86 | 67.21 | 67.39 | 2,705,920 | -1.47(-2.14%) |
Jul 03, 2006 | 68.51 | 69.18 | 68.25 | 68.86 | 1,271,792 | +0.54(+0.78%) |
Jun 30, 2006 | 69.43 | 69.65 | 68.32 | 68.32 | 2,697,415 | -1.11(-1.60%) |
Jun 29, 2006 | 68.24 | 69.56 | 68.06 | 69.44 | 3,225,943 | +1.56(+2.30%) |
Jun 28, 2006 | 67.56 | 67.96 | 67.20 | 67.88 | 1,556,692 | +0.39(+0.58%) |
Jun 27, 2006 | 68.68 | 68.92 | 67.41 | 67.48 | 1,716,275 | -1.20(-1.75%) |
Jun 26, 2006 | 68.72 | 68.81 | 68.48 | 68.68 | 2,557,342 | +0.41(+0.60%) |
Jun 23, 2006 | 68.04 | 68.72 | 67.51 | 68.28 | 2,405,762 | +0.34(+0.51%) |
Jun 22, 2006 | 68.25 | 68.49 | 67.81 | 67.93 | 2,248,555 | -0.14(-0.20%) |
Jun 21, 2006 | 67.29 | 68.40 | 67.29 | 68.07 | 2,558,968 | +0.90(+1.35%) |
Jun 20, 2006 | 66.98 | 67.77 | 66.96 | 67.16 | 1,681,382 | -0.11(-0.17%) |
Jun 19, 2006 | 67.36 | 67.91 | 67.12 | 67.28 | 2,647,389 | +0.26(+0.38%) |
Jun 16, 2006 | 66.84 | 67.16 | 66.51 | 67.02 | 2,063,833 | +0.07(+0.11%) |
Jun 15, 2006 | 66.26 | 67.11 | 65.77 | 66.95 | 2,643,637 | +0.94(+1.42%) |
Jun 14, 2006 | 65.81 | 66.41 | 65.41 | 66.01 | 3,042,722 | +0.05(+0.07%) |
Jun 13, 2006 | 66.56 | 67.31 | 65.57 | 65.97 | 3,147,902 | -0.47(-0.71%) |
Jun 12, 2006 | 67.07 | 67.15 | 66.38 | 66.44 | 1,736,911 | -0.10(-0.14%) |
Jun 09, 2006 | 66.43 | 67.24 | 66.17 | 66.53 | 1,495,785 | -0.14(-0.20%) |
Jun 08, 2006 | 66.25 | 66.76 | 65.60 | 66.67 | 2,145,126 | +0.16(+0.24%) |
Jun 07, 2006 | 66.22 | 66.96 | 66.18 | 66.51 | 3,441,306 | +0.40(+0.60%) |
Jun 06, 2006 | 65.69 | 66.11 | 65.46 | 66.11 | 2,526,826 | +0.54(+0.83%) |
Jun 05, 2006 | 66.61 | 66.65 | 65.35 | 65.57 | 1,693,013 | -1.37(-2.04%) |
Jun 02, 2006 | 67.15 | 67.44 | 66.46 | 66.93 | 1,730,908 | +0.14(+0.22%) |
Jun 01, 2006 | 65.85 | 66.85 | 65.77 | 66.79 | 2,122,864 | +0.61(+0.92%) |
May 31, 2006 | 66.13 | 66.39 | 65.73 | 66.18 | 1,854,223 | +0.20(+0.30%) |
May 30, 2006 | 66.61 | 66.64 | 65.77 | 65.98 | 1,674,003 | -0.82(-1.23%) |
May 26, 2006 | 66.53 | 67.05 | 66.41 | 66.80 | 1,561,944 | +0.22(+0.34%) |
May 25, 2006 | 65.89 | 66.62 | 65.32 | 66.58 | 2,701,418 | +1.09(+1.66%) |
May 24, 2006 | 65.81 | 65.93 | 64.81 | 65.49 | 2,163,135 | -0.42(-0.63%) |
May 23, 2006 | 65.89 | 66.60 | 65.71 | 65.91 | 1,889,741 | +0.41(+0.62%) |
May 22, 2006 | 66.29 | 66.64 | 65.32 | 65.50 | 3,615,147 | -1.45(-2.16%) |
May 19, 2006 | 67.20 | 67.60 | 66.52 | 66.95 | 2,166,887 | -0.11(-0.17%) |
May 18, 2006 | 66.74 | 68.00 | 66.74 | 67.06 | 2,725,305 | -0.22(-0.32%) |
May 17, 2006 | 68.36 | 68.37 | 67.09 | 67.28 | 3,293,103 | -1.34(-1.96%) |
May 16, 2006 | 69.18 | 69.18 | 68.44 | 68.62 | 1,277,420 | -0.56(-0.81%) |
May 15, 2006 | 68.76 | 69.18 | 68.63 | 69.18 | 1,911,503 | +0.42(+0.60%) |
May 12, 2006 | 69.52 | 69.64 | 68.68 | 68.76 | 2,387,878 | -0.62(-0.90%) |
May 11, 2006 | 69.92 | 69.96 | 69.04 | 69.39 | 3,100,877 | -0.36(-0.52%) |
May 10, 2006 | 69.47 | 69.83 | 69.30 | 69.75 | 2,409,389 | +0.27(+0.39%) |
May 09, 2006 | 69.05 | 69.66 | 69.04 | 69.48 | 2,426,523 | +0.49(+0.71%) |
May 08, 2006 | 68.60 | 69.01 | 68.52 | 68.99 | 1,534,180 | +0.37(+0.54%) |
May 05, 2006 | 68.44 | 69.04 | 68.36 | 68.62 | 1,852,347 | +0.54(+0.79%) |
May 04, 2006 | 69.07 | 69.07 | 67.94 | 68.08 | 2,301,708 | -0.34(-0.49%) |
May 03, 2006 | 68.37 | 68.56 | 67.95 | 68.42 | 1,712,273 | +0.16(+0.23%) |
May 02, 2006 | 68.24 | 68.60 | 67.59 | 68.26 | 3,889,791 | -0.10(-0.15%) |
May 01, 2006 | 69.67 | 69.69 | 68.29 | 68.36 | 2,588,608 | -0.91(-1.32%) |
Apr 28, 2006 | 68.49 | 69.58 | 68.29 | 69.28 | 3,641,911 | +0.78(+1.14%) |
Apr 27, 2006 | 68.04 | 68.88 | 67.51 | 68.49 | 3,982,465 | +0.37(+0.54%) |
Apr 26, 2006 | 68.03 | 68.48 | 67.76 | 68.12 | 3,303,984 | +0.30(+0.44%) |
Apr 25, 2006 | 68.00 | 68.50 | 67.66 | 67.83 | 2,623,502 | -0.58(-0.85%) |
Apr 24, 2006 | 68.81 | 68.81 | 67.72 | 68.41 | 3,262,462 | -0.42(-0.62%) |
Apr 21, 2006 | 68.36 | 69.03 | 67.70 | 68.84 | 7,592,110 | +2.01(+3.02%) |
Apr 20, 2006 | 67.12 | 67.12 | 66.63 | 66.82 | 2,663,898 | -0.21(-0.31%) |
Apr 19, 2006 | 67.16 | 67.24 | 66.61 | 67.03 | 2,678,906 | -0.14(-0.21%) |
Apr 18, 2006 | 66.70 | 67.36 | 66.76 | 67.17 | 3,659,170 | +0.48(+0.72%) |
Apr 17, 2006 | 65.97 | 66.76 | 65.89 | 66.69 | 4,480,351 | -0.39(-0.58%) |
Apr 13, 2006 | 66.56 | 67.40 | 66.71 | 67.08 | 3,689,936 | +0.52(+0.78%) |
Apr 12, 2006 | 66.25 | 66.67 | 66.13 | 66.56 | 1,911,128 | +0.32(+0.48%) |
Apr 11, 2006 | 66.78 | 66.89 | 66.10 | 66.25 | 1,925,385 | -0.53(-0.79%) |
Apr 10, 2006 | 66.64 | 67.04 | 66.56 | 66.77 | 2,346,356 | +0.34(+0.51%) |
Apr 07, 2006 | 66.64 | 66.72 | 65.80 | 66.44 | 2,829,235 | +0.41(+0.62%) |
Apr 06, 2006 | 66.96 | 66.98 | 65.75 | 66.03 | 2,817,854 | +0.15(+0.23%) |
Apr 05, 2006 | 66.19 | 66.37 | 65.68 | 65.88 | 2,097,350 | +0.17(+0.26%) |
Apr 04, 2006 | 64.89 | 65.93 | 64.70 | 65.71 | 2,728,182 | +0.86(+1.33%) |
Apr 03, 2006 | 64.61 | 65.23 | 64.29 | 64.85 | 2,834,362 | +0.46(+0.72%) |
Mar 31, 2006 | 64.04 | 64.73 | 64.04 | 64.38 | 3,663,923 | -0.30(-0.47%) |
Mar 30, 2006 | 65.37 | 65.40 | 64.25 | 64.69 | 2,920,282 | -0.69(-1.05%) |
Mar 29, 2006 | 65.17 | 65.81 | 64.99 | 65.37 | 2,864,628 | +0.37(+0.57%) |
Mar 28, 2006 | 65.95 | 66.17 | 65.01 | 65.01 | 3,191,300 | -0.94(-1.43%) |
Mar 27, 2006 | 65.69 | 66.17 | 65.38 | 65.95 | 2,641,511 | +0.30(+0.46%) |
Mar 24, 2006 | 65.50 | 66.05 | 65.22 | 65.65 | 3,045,223 | +0.14(+0.22%) |
Mar 23, 2006 | 65.57 | 65.77 | 65.29 | 65.50 | 3,454,063 | -0.11(-0.17%) |
Mar 22, 2006 | 64.93 | 65.72 | 64.85 | 65.61 | 4,962,980 | +0.90(+1.40%) |
Mar 21, 2006 | 64.85 | 65.12 | 64.53 | 64.71 | 2,944,795 | -0.06(-0.09%) |
Mar 20, 2006 | 65.29 | 65.53 | 64.09 | 64.77 | 7,616,247 | -0.72(-1.10%) |
Mar 17, 2006 | 67.16 | 67.24 | 65.30 | 65.49 | 7,373,245 | -1.68(-2.50%) |
Mar 16, 2006 | 66.49 | 67.23 | 66.37 | 67.16 | 7,346,856 | +0.77(+1.16%) |
Mar 15, 2006 | 65.85 | 66.79 | 65.45 | 66.40 | 7,474,548 | +0.55(+0.84%) |
Mar 14, 2006 | 65.98 | 66.13 | 65.36 | 65.85 | 10,975,886 | -0.60(-0.90%) |
Mar 13, 2006 | 67.88 | 68.20 | 66.13 | 66.45 | 21,040,544 | -5.45(-7.58%) |
Mar 10, 2006 | 70.06 | 71.99 | 69.88 | 71.90 | 3,551,864 | +3.21(+4.68%) |
Mar 09, 2006 | 69.54 | 70.07 | 68.54 | 68.68 | 2,288,451 | -0.10(-0.15%) |
Mar 08, 2006 | 69.52 | 69.56 | 68.21 | 68.79 | 1,594,587 | -0.62(-0.89%) |
Mar 07, 2006 | 69.84 | 69.94 | 69.13 | 69.40 | 1,206,258 | -0.55(-0.79%) |
Mar 06, 2006 | 70.64 | 70.91 | 69.71 | 69.96 | 988,018 | -0.69(-0.97%) |
Mar 03, 2006 | 71.16 | 71.56 | 70.45 | 70.64 | 1,237,399 | -0.65(-0.91%) |
Mar 02, 2006 | 70.60 | 71.40 | 70.60 | 71.29 | 2,158,883 | +0.70(+0.99%) |
Mar 01, 2006 | 70.28 | 70.71 | 70.03 | 70.59 | 1,966,407 | +0.55(+0.79%) |
Feb 28, 2006 | 70.99 | 71.07 | 69.68 | 70.04 | 1,789,439 | -0.94(-1.33%) |
Feb 27, 2006 | 71.67 | 71.69 | 70.91 | 70.99 | 1,933,389 | -0.06(-0.08%) |
Feb 24, 2006 | 70.20 | 71.11 | 69.89 | 71.04 | 2,373,620 | +0.05(+0.07%) |
Feb 23, 2006 | 71.80 | 71.80 | 70.68 | 70.99 | 1,398,108 | -0.71(-0.99%) |
Feb 22, 2006 | 69.73 | 71.84 | 69.73 | 71.71 | 2,825,107 | +1.97(+2.83%) |
Feb 21, 2006 | 69.77 | 70.33 | 69.68 | 69.73 | 986,017 | -0.04(-0.06%) |
Feb 17, 2006 | 70.36 | 70.44 | 69.69 | 69.77 | 1,529,427 | -0.51(-0.73%) |
Feb 16, 2006 | 70.59 | 70.98 | 69.78 | 70.28 | 1,860,601 | -0.53(-0.75%) |
Feb 15, 2006 | 70.21 | 71.03 | 70.12 | 70.81 | 4,001,975 | +1.38(+1.99%) |
Feb 14, 2006 | 68.77 | 69.66 | 68.30 | 69.43 | 2,436,028 | +0.67(+0.98%) |
Feb 13, 2006 | 67.40 | 68.84 | 67.40 | 68.76 | 2,247,304 | +0.66(+0.96%) |
Feb 10, 2006 | 67.39 | 68.16 | 66.92 | 68.10 | 1,911,878 | +0.83(+1.24%) |
Feb 09, 2006 | 67.08 | 67.72 | 67.03 | 67.27 | 2,388,628 | +0.54(+0.80%) |
Feb 08, 2006 | 65.33 | 66.78 | 64.94 | 66.73 | 1,800,695 | +1.37(+2.09%) |
Feb 07, 2006 | 66.11 | 66.47 | 65.22 | 65.37 | 1,902,748 | -1.24(-1.86%) |
Feb 06, 2006 | 66.56 | 66.82 | 66.37 | 66.61 | 1,617,474 | +0.02(+0.04%) |
Feb 03, 2006 | 66.05 | 66.83 | 65.90 | 66.58 | 1,698,766 | +0.46(+0.69%) |
Feb 02, 2006 | 66.57 | 66.58 | 65.89 | 66.13 | 1,684,634 | -0.46(-0.68%) |
Feb 01, 2006 | 66.68 | 66.84 | 66.12 | 66.58 | 2,041,696 | -0.02(-0.04%) |
Jan 31, 2006 | 67.40 | 67.44 | 66.37 | 66.61 | 2,762,199 | -0.78(-1.16%) |
Jan 30, 2006 | 67.92 | 68.08 | 67.39 | 67.39 | 1,267,790 | -0.37(-0.54%) |
Jan 27, 2006 | 67.81 | 67.99 | 67.34 | 67.76 | 1,783,686 | -0.05(-0.07%) |
Jan 26, 2006 | 66.77 | 67.96 | 67.36 | 67.80 | 2,413,266 | +1.04(+1.56%) |
Jan 25, 2006 | 67.67 | 67.71 | 66.60 | 66.76 | 2,191,400 | -0.70(-1.04%) |
Jan 24, 2006 | 67.60 | 68.32 | 67.32 | 67.47 | 2,318,467 | -0.10(-0.14%) |
Jan 23, 2006 | 68.60 | 69.00 | 67.48 | 67.56 | 2,468,170 | -0.54(-0.79%) |
Jan 20, 2006 | 68.76 | 69.78 | 67.97 | 68.10 | 4,705,470 | -0.28(-0.41%) |
Jan 19, 2006 | 69.07 | 69.37 | 68.08 | 68.38 | 1,976,162 | -0.38(-0.56%) |
Jan 18, 2006 | 68.52 | 69.00 | 68.52 | 68.76 | 1,564,321 | +0.00(+0.00%) |
Jan 17, 2006 | 68.80 | 69.14 | 68.38 | 68.76 | 1,572,575 | -0.51(-0.74%) |
Jan 13, 2006 | 69.64 | 69.65 | 69.20 | 69.28 | 2,022,061 | -0.05(-0.07%) |
Jan 12, 2006 | 70.32 | 70.64 | 69.27 | 69.32 | 1,715,900 | -1.04(-1.48%) |
Jan 11, 2006 | 70.52 | 71.27 | 70.00 | 70.36 | 2,405,762 | +0.22(+0.32%) |
Jan 10, 2006 | 69.60 | 70.26 | 69.57 | 70.14 | 1,699,892 | -0.32(-0.45%) |
Jan 09, 2006 | 69.20 | 70.87 | 69.20 | 70.46 | 1,999,049 | +1.34(+1.94%) |
Jan 06, 2006 | 69.40 | 69.44 | 68.52 | 69.12 | 1,130,593 | +0.00(+0.00%) |
Jan 05, 2006 | 69.20 | 69.52 | 68.76 | 69.12 | 1,707,271 | +0.02(+0.02%) |
Jan 04, 2006 | 69.55 | 69.71 | 68.44 | 69.10 | 2,190,524 | -0.45(-0.64%) |
Jan 03, 2006 | 69.08 | 69.55 | 67.44 | 69.55 | 2,418,769 | +0.46(+0.67%) |
Dec 30, 2005 | 69.32 | 69.32 | 68.69 | 69.08 | 791,040 | -0.25(-0.36%) |
Dec 29, 2005 | 69.32 | 69.76 | 69.16 | 69.33 | 1,474,899 | +0.11(+0.16%) |
Dec 28, 2005 | 69.52 | 69.76 | 68.85 | 69.22 | 1,234,648 | -0.34(-0.48%) |
Dec 27, 2005 | 70.28 | 70.71 | 69.36 | 69.56 | 865,954 | -0.82(-1.16%) |
Dec 23, 2005 | 70.43 | 70.66 | 70.20 | 70.37 | 669,726 | +0.18(+0.26%) |
Dec 22, 2005 | 70.14 | 70.26 | 69.84 | 70.19 | 862,702 | +0.06(+0.08%) |
Dec 21, 2005 | 70.12 | 70.64 | 69.78 | 70.13 | 2,677,530 | -0.11(-0.16%) |
Dec 20, 2005 | 68.76 | 70.81 | 68.76 | 70.24 | 4,728,482 | +1.48(+2.15%) |
Dec 19, 2005 | 68.16 | 68.98 | 67.81 | 68.76 | 3,146,401 | +0.21(+0.30%) |
Dec 16, 2005 | 68.56 | 68.76 | 67.88 | 68.56 | 4,246,854 | +0.01(+0.01%) |
Dec 15, 2005 | 67.90 | 68.63 | 67.48 | 68.55 | 2,705,545 | +0.74(+1.08%) |
Dec 14, 2005 | 66.50 | 67.88 | 66.50 | 67.81 | 2,112,233 | +1.25(+1.87%) |
Dec 13, 2005 | 66.62 | 66.98 | 66.14 | 66.56 | 2,294,579 | -0.46(-0.68%) |
Dec 12, 2005 | 67.94 | 68.16 | 66.70 | 67.02 | 2,363,365 | -0.52(-0.77%) |
Dec 09, 2005 | 66.21 | 67.88 | 66.21 | 67.54 | 2,008,179 | +1.34(+2.03%) |
Dec 08, 2005 | 66.84 | 66.88 | 65.85 | 66.20 | 2,159,258 | -0.65(-0.97%) |
Dec 07, 2005 | 67.58 | 67.73 | 66.64 | 66.84 | 1,533,054 | -0.92(-1.36%) |
Dec 06, 2005 | 67.14 | 68.32 | 67.12 | 67.76 | 2,025,563 | +0.62(+0.93%) |
Dec 05, 2005 | 67.24 | 67.49 | 66.39 | 67.14 | 1,415,993 | -0.45(-0.66%) |
Dec 02, 2005 | 67.36 | 67.77 | 67.04 | 67.59 | 756,647 | +0.22(+0.33%) |