Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 102.56 | 104.22 | 101.57 | 101.94 | 441,122 | -0.62(-0.60%) |
Sep 28, 2006 | 102.45 | 103.14 | 101.29 | 102.56 | 93,983 | +0.40(+0.40%) |
Sep 27, 2006 | 101.26 | 103.01 | 101.15 | 102.15 | 151,425 | +0.25(+0.25%) |
Sep 26, 2006 | 100.67 | 102.27 | 100.30 | 101.90 | 122,485 | +1.39(+1.39%) |
Sep 25, 2006 | 99.48 | 100.71 | 98.68 | 100.50 | 79,805 | +1.71(+1.73%) |
Sep 22, 2006 | 98.66 | 99.12 | 98.11 | 98.79 | 75,566 | -0.05(-0.05%) |
Sep 21, 2006 | 99.42 | 99.98 | 98.42 | 98.84 | 117,077 | -0.41(-0.41%) |
Sep 20, 2006 | 100.16 | 101.22 | 98.24 | 99.25 | 258,710 | -0.06(-0.06%) |
Sep 19, 2006 | 99.00 | 99.65 | 97.99 | 99.31 | 350,939 | -0.94(-0.94%) |
Sep 18, 2006 | 101.34 | 101.91 | 99.57 | 100.26 | 235,323 | -1.00(-0.99%) |
Sep 15, 2006 | 100.50 | 101.82 | 100.36 | 101.26 | 177,150 | +1.44(+1.44%) |
Sep 14, 2006 | 98.45 | 100.07 | 98.19 | 99.82 | 194,105 | +1.38(+1.40%) |
Sep 13, 2006 | 92.68 | 98.69 | 91.71 | 98.44 | 477,225 | +5.93(+6.41%) |
Sep 12, 2006 | 90.32 | 92.88 | 90.17 | 92.51 | 380,026 | +2.26(+2.51%) |
Sep 11, 2006 | 90.83 | 90.89 | 89.45 | 90.25 | 150,987 | -0.75(-0.83%) |
Sep 08, 2006 | 90.43 | 91.27 | 89.97 | 91.00 | 285,896 | +0.57(+0.63%) |
Sep 07, 2006 | 91.16 | 91.16 | 90.17 | 90.43 | 149,087 | -0.73(-0.80%) |
Sep 06, 2006 | 91.08 | 91.41 | 90.42 | 91.16 | 146,748 | +0.08(+0.09%) |
Sep 05, 2006 | 90.95 | 91.47 | 90.21 | 91.08 | 147,333 | -0.04(-0.04%) |
Sep 01, 2006 | 89.21 | 91.51 | 89.11 | 91.12 | 171,011 | +2.07(+2.33%) |
Aug 31, 2006 | 88.46 | 89.06 | 87.85 | 89.04 | 103,484 | +0.25(+0.28%) |
Aug 30, 2006 | 86.68 | 88.91 | 86.68 | 88.80 | 94,275 | +1.81(+2.08%) |
Aug 29, 2006 | 88.80 | 88.96 | 86.61 | 86.99 | 147,187 | -1.78(-2.00%) |
Aug 28, 2006 | 87.68 | 89.12 | 87.68 | 88.77 | 73,666 | +0.92(+1.05%) |
Aug 25, 2006 | 88.87 | 89.25 | 87.42 | 87.85 | 106,407 | -1.10(-1.24%) |
Aug 24, 2006 | 90.82 | 91.24 | 88.28 | 88.95 | 180,512 | -1.70(-1.88%) |
Aug 23, 2006 | 90.79 | 92.33 | 90.36 | 90.65 | 294,374 | +0.03(+0.04%) |
Aug 22, 2006 | 89.63 | 91.18 | 89.29 | 90.62 | 181,535 | +0.58(+0.65%) |
Aug 21, 2006 | 90.86 | 91.45 | 89.91 | 90.04 | 112,692 | -0.99(-1.09%) |
Aug 18, 2006 | 90.34 | 91.79 | 90.00 | 91.03 | 209,014 | +0.57(+0.64%) |
Aug 17, 2006 | 88.59 | 90.86 | 88.40 | 90.45 | 223,338 | +1.70(+1.91%) |
Aug 16, 2006 | 87.57 | 89.07 | 86.30 | 88.76 | 398,881 | +1.65(+1.89%) |
Aug 15, 2006 | 85.41 | 88.46 | 85.41 | 87.11 | 300,659 | +2.38(+2.81%) |
Aug 14, 2006 | 85.94 | 86.88 | 84.43 | 84.73 | 286,481 | -1.04(-1.21%) |
Aug 11, 2006 | 86.17 | 86.20 | 85.52 | 85.77 | 173,935 | -0.37(-0.43%) |
Aug 10, 2006 | 84.49 | 86.78 | 84.22 | 86.14 | 563,754 | +1.22(+1.44%) |
Aug 09, 2006 | 86.38 | 86.88 | 84.18 | 84.91 | 514,497 | -0.90(-1.05%) |
Aug 08, 2006 | 86.51 | 87.24 | 85.76 | 85.81 | 122,193 | -0.83(-0.96%) |
Aug 07, 2006 | 86.82 | 87.06 | 85.48 | 86.65 | 202,437 | -0.34(-0.39%) |
Aug 04, 2006 | 87.78 | 88.94 | 86.85 | 86.99 | 206,675 | -0.79(-0.90%) |
Aug 03, 2006 | 86.20 | 88.38 | 86.20 | 87.78 | 205,798 | +0.75(+0.86%) |
Aug 02, 2006 | 86.90 | 87.81 | 86.55 | 87.03 | 190,890 | -0.04(-0.05%) |
Aug 01, 2006 | 88.30 | 89.01 | 86.32 | 87.07 | 166,919 | -1.30(-1.47%) |
Jul 31, 2006 | 88.93 | 89.06 | 87.25 | 88.37 | 233,423 | -0.57(-0.64%) |
Jul 28, 2006 | 88.12 | 90.65 | 88.12 | 88.93 | 228,015 | +0.99(+1.12%) |
Jul 27, 2006 | 87.78 | 89.90 | 87.40 | 87.95 | 114,446 | +0.34(+0.39%) |
Jul 26, 2006 | 89.37 | 89.37 | 87.23 | 87.61 | 169,696 | -1.93(-2.15%) |
Jul 25, 2006 | 87.23 | 90.07 | 87.06 | 89.54 | 265,433 | +1.28(+1.45%) |
Jul 24, 2006 | 86.79 | 88.91 | 86.75 | 88.26 | 324,922 | +1.90(+2.20%) |
Jul 21, 2006 | 88.23 | 88.43 | 85.86 | 86.36 | 406,628 | -1.70(-1.93%) |
Jul 20, 2006 | 89.73 | 90.47 | 87.89 | 88.06 | 298,905 | -1.51(-1.68%) |
Jul 19, 2006 | 87.68 | 90.49 | 87.55 | 89.56 | 843,804 | +2.01(+2.30%) |
Jul 18, 2006 | 88.94 | 90.86 | 86.46 | 87.55 | 1,557,523 | -4.86(-5.26%) |
Jul 17, 2006 | 90.81 | 92.62 | 89.65 | 92.42 | 145,286 | +1.44(+1.58%) |
Jul 14, 2006 | 93.10 | 93.18 | 90.39 | 90.98 | 272,595 | -1.95(-2.10%) |
Jul 13, 2006 | 95.10 | 95.10 | 92.10 | 92.93 | 350,062 | -2.55(-2.67%) |
Jul 12, 2006 | 96.30 | 97.07 | 94.83 | 95.47 | 147,917 | -0.65(-0.68%) |
Jul 11, 2006 | 95.07 | 96.38 | 94.14 | 96.12 | 119,562 | +0.88(+0.93%) |
Jul 10, 2006 | 95.11 | 96.06 | 94.88 | 95.24 | 82,582 | +0.25(+0.27%) |
Jul 07, 2006 | 96.38 | 97.45 | 94.99 | 94.99 | 111,376 | -1.12(-1.17%) |
Jul 06, 2006 | 95.61 | 96.41 | 95.05 | 96.11 | 137,394 | +1.00(+1.05%) |
Jul 05, 2006 | 96.09 | 96.23 | 94.11 | 95.11 | 75,566 | -1.10(-1.14%) |
Jul 03, 2006 | 95.39 | 96.99 | 95.19 | 96.21 | 103,045 | +1.00(+1.05%) |
Jun 30, 2006 | 93.89 | 95.56 | 93.58 | 95.22 | 191,767 | +1.49(+1.59%) |
Jun 29, 2006 | 91.66 | 93.85 | 91.54 | 93.72 | 129,062 | +2.23(+2.44%) |
Jun 28, 2006 | 91.25 | 91.96 | 90.34 | 91.49 | 325,214 | +0.25(+0.27%) |
Jun 27, 2006 | 91.68 | 92.10 | 90.63 | 91.25 | 163,703 | -0.53(-0.58%) |
Jun 26, 2006 | 90.67 | 92.05 | 90.38 | 91.78 | 204,629 | +1.44(+1.59%) |
Jun 23, 2006 | 90.19 | 90.98 | 89.57 | 90.34 | 159,611 | +0.33(+0.36%) |
Jun 22, 2006 | 89.79 | 90.15 | 88.98 | 90.02 | 222,315 | +0.23(+0.25%) |
Jun 21, 2006 | 87.55 | 90.43 | 87.55 | 89.79 | 148,502 | +2.73(+3.14%) |
Jun 20, 2006 | 86.89 | 87.96 | 86.38 | 87.06 | 247,163 | +0.04(+0.05%) |
Jun 19, 2006 | 87.37 | 87.67 | 86.61 | 87.02 | 179,489 | -0.53(-0.60%) |
Jun 16, 2006 | 87.80 | 88.12 | 86.80 | 87.55 | 151,718 | -0.25(-0.29%) |
Jun 15, 2006 | 84.67 | 88.09 | 84.26 | 87.80 | 436,591 | +3.98(+4.75%) |
Jun 14, 2006 | 84.73 | 85.32 | 82.57 | 83.82 | 331,353 | -0.74(-0.87%) |
Jun 13, 2006 | 87.50 | 87.50 | 84.15 | 84.56 | 539,052 | -3.28(-3.74%) |
Jun 12, 2006 | 91.14 | 91.77 | 87.28 | 87.84 | 182,412 | -2.96(-3.26%) |
Jun 09, 2006 | 90.99 | 92.53 | 90.17 | 90.80 | 147,479 | +0.24(+0.26%) |
Jun 08, 2006 | 90.49 | 90.93 | 89.11 | 90.56 | 676,885 | +0.24(+0.27%) |
Jun 07, 2006 | 90.72 | 91.59 | 89.63 | 90.32 | 570,477 | -0.32(-0.35%) |
Jun 06, 2006 | 92.69 | 92.70 | 90.21 | 90.64 | 427,091 | -2.06(-2.22%) |
Jun 05, 2006 | 92.36 | 93.32 | 92.29 | 92.70 | 441,707 | -0.38(-0.41%) |
Jun 02, 2006 | 91.75 | 94.21 | 91.75 | 93.08 | 702,171 | +1.74(+1.91%) |
Jun 01, 2006 | 91.66 | 91.66 | 90.51 | 91.34 | 258,271 | -0.34(-0.37%) |
May 31, 2006 | 91.47 | 92.36 | 91.00 | 91.68 | 258,564 | +0.77(+0.84%) |
May 30, 2006 | 93.76 | 94.08 | 90.65 | 90.91 | 196,736 | -3.02(-3.22%) |
May 26, 2006 | 93.37 | 95.78 | 93.19 | 93.94 | 254,032 | +0.56(+0.60%) |
May 25, 2006 | 92.98 | 95.00 | 92.57 | 93.37 | 478,540 | +0.66(+0.72%) |
May 24, 2006 | 91.01 | 93.73 | 89.79 | 92.71 | 314,837 | +1.89(+2.08%) |
May 23, 2006 | 89.90 | 92.21 | 89.90 | 90.82 | 236,785 | +1.39(+1.55%) |
May 22, 2006 | 90.45 | 90.65 | 87.80 | 89.43 | 232,400 | -1.18(-1.31%) |
May 19, 2006 | 90.19 | 91.06 | 89.45 | 90.62 | 174,519 | +0.44(+0.49%) |
May 18, 2006 | 92.95 | 93.53 | 90.17 | 90.18 | 304,459 | -2.80(-3.01%) |
May 17, 2006 | 95.24 | 95.78 | 92.70 | 92.98 | 479,417 | -2.43(-2.55%) |
May 16, 2006 | 94.76 | 96.36 | 94.76 | 95.41 | 139,586 | +0.64(+0.68%) |
May 15, 2006 | 95.68 | 95.69 | 94.41 | 94.76 | 501,196 | -0.94(-0.99%) |
May 12, 2006 | 96.43 | 96.60 | 95.37 | 95.71 | 250,671 | -0.72(-0.75%) |
May 11, 2006 | 97.23 | 98.22 | 96.42 | 96.43 | 192,205 | -0.81(-0.83%) |
May 10, 2006 | 96.98 | 97.77 | 95.95 | 97.23 | 203,752 | +0.10(+0.10%) |
May 09, 2006 | 97.49 | 97.97 | 96.87 | 97.14 | 346,408 | -0.35(-0.36%) |
May 08, 2006 | 100.40 | 101.07 | 96.50 | 97.49 | 724,242 | -5.65(-5.48%) |
May 05, 2006 | 100.47 | 103.14 | 100.09 | 103.14 | 110,353 | +2.80(+2.79%) |
May 04, 2006 | 99.55 | 101.17 | 99.50 | 100.34 | 334,423 | +1.16(+1.17%) |
May 03, 2006 | 99.89 | 100.09 | 97.84 | 99.18 | 91,937 | -0.03(-0.03%) |
May 02, 2006 | 97.90 | 99.82 | 97.64 | 99.20 | 213,253 | +1.47(+1.51%) |
May 01, 2006 | 103.68 | 104.33 | 97.40 | 97.73 | 596,787 | -5.95(-5.73%) |
Apr 28, 2006 | 105.36 | 105.81 | 103.53 | 103.68 | 328,868 | -1.33(-1.26%) |
Apr 27, 2006 | 104.47 | 106.32 | 102.45 | 105.00 | 318,345 | +0.40(+0.38%) |
Apr 26, 2006 | 100.91 | 105.22 | 100.88 | 104.61 | 285,165 | +3.54(+3.50%) |
Apr 25, 2006 | 101.15 | 101.34 | 99.89 | 101.07 | 102,168 | -0.28(-0.28%) |
Apr 24, 2006 | 103.17 | 103.38 | 100.71 | 101.35 | 258,125 | -1.82(-1.76%) |
Apr 21, 2006 | 103.99 | 104.68 | 101.94 | 103.17 | 216,761 | -0.82(-0.79%) |
Apr 20, 2006 | 107.07 | 107.07 | 103.99 | 103.99 | 405,751 | -2.95(-2.76%) |
Apr 19, 2006 | 103.99 | 109.03 | 103.38 | 106.94 | 915,278 | +6.03(+5.97%) |
Apr 18, 2006 | 97.97 | 101.02 | 97.97 | 100.91 | 297,736 | +2.96(+3.02%) |
Apr 17, 2006 | 97.84 | 98.83 | 97.66 | 97.95 | 114,300 | +0.12(+0.12%) |
Apr 13, 2006 | 99.13 | 99.22 | 97.64 | 97.84 | 134,909 | -1.29(-1.30%) |
Apr 12, 2006 | 96.91 | 99.55 | 96.60 | 99.13 | 234,300 | +1.70(+1.74%) |
Apr 11, 2006 | 101.24 | 101.72 | 96.98 | 97.43 | 373,741 | -3.81(-3.76%) |
Apr 10, 2006 | 101.26 | 102.22 | 100.84 | 101.24 | 222,315 | +0.29(+0.28%) |
Apr 07, 2006 | 101.02 | 102.28 | 100.26 | 100.95 | 216,907 | -0.07(-0.07%) |
Apr 06, 2006 | 100.34 | 101.25 | 99.75 | 101.02 | 100,999 | +0.51(+0.51%) |
Apr 05, 2006 | 99.29 | 101.25 | 99.29 | 100.51 | 206,529 | +1.24(+1.25%) |
Apr 04, 2006 | 98.27 | 100.01 | 97.63 | 99.27 | 301,682 | +1.94(+2.00%) |
Apr 03, 2006 | 95.95 | 98.64 | 95.95 | 97.33 | 330,915 | +1.55(+1.61%) |
Mar 31, 2006 | 95.78 | 96.39 | 95.49 | 95.78 | 211,937 | +0.17(+0.18%) |
Mar 30, 2006 | 95.65 | 96.11 | 94.98 | 95.61 | 180,366 | +0.03(+0.04%) |
Mar 29, 2006 | 94.43 | 95.77 | 94.43 | 95.58 | 287,358 | +1.09(+1.16%) |
Mar 28, 2006 | 93.73 | 95.89 | 93.73 | 94.48 | 265,141 | -1.03(-1.07%) |
Mar 27, 2006 | 95.27 | 95.65 | 94.61 | 95.51 | 159,318 | +0.10(+0.11%) |
Mar 24, 2006 | 95.10 | 95.78 | 94.93 | 95.41 | 168,380 | +0.38(+0.40%) |
Mar 23, 2006 | 95.46 | 95.58 | 94.46 | 95.02 | 104,653 | -0.55(-0.57%) |
Mar 22, 2006 | 95.43 | 96.07 | 94.72 | 95.57 | 251,548 | +0.16(+0.17%) |
Mar 21, 2006 | 95.61 | 95.78 | 94.86 | 95.41 | 260,171 | -0.37(-0.39%) |
Mar 20, 2006 | 95.78 | 96.35 | 95.52 | 95.78 | 345,093 | -0.32(-0.33%) |
Mar 17, 2006 | 95.78 | 96.57 | 95.68 | 96.10 | 320,976 | +0.32(+0.34%) |
Mar 16, 2006 | 96.40 | 97.04 | 95.06 | 95.78 | 390,842 | +0.80(+0.84%) |
Mar 15, 2006 | 93.73 | 95.45 | 93.11 | 94.98 | 810,040 | +0.86(+0.92%) |
Mar 14, 2006 | 91.95 | 94.55 | 91.88 | 94.11 | 705,679 | +2.26(+2.47%) |
Mar 13, 2006 | 90.48 | 92.39 | 90.48 | 91.85 | 344,069 | +1.37(+1.51%) |
Mar 10, 2006 | 90.24 | 91.19 | 90.19 | 90.48 | 285,750 | +0.14(+0.15%) |
Mar 09, 2006 | 91.27 | 92.57 | 89.52 | 90.34 | 576,470 | -1.14(-1.25%) |
Mar 08, 2006 | 92.36 | 92.70 | 91.03 | 91.49 | 193,228 | -1.80(-1.93%) |
Mar 07, 2006 | 93.94 | 93.94 | 92.54 | 93.29 | 161,218 | -0.83(-0.88%) |
Mar 06, 2006 | 96.57 | 96.88 | 94.07 | 94.11 | 270,257 | -2.59(-2.68%) |
Mar 03, 2006 | 97.21 | 97.56 | 96.02 | 96.71 | 179,489 | -0.79(-0.81%) |
Mar 02, 2006 | 97.73 | 98.29 | 96.57 | 97.49 | 159,172 | -0.08(-0.08%) |
Mar 01, 2006 | 97.39 | 98.65 | 96.47 | 97.57 | 298,905 | +0.35(+0.36%) |
Feb 28, 2006 | 98.18 | 98.36 | 96.51 | 97.22 | 269,526 | -0.96(-0.98%) |
Feb 27, 2006 | 98.10 | 98.85 | 97.32 | 98.18 | 246,140 | +0.00(+0.00%) |
Feb 24, 2006 | 98.86 | 98.86 | 97.39 | 98.18 | 361,025 | +1.16(+1.20%) |
Feb 23, 2006 | 98.66 | 98.66 | 95.98 | 97.01 | 692,232 | -1.79(-1.81%) |
Feb 22, 2006 | 98.35 | 100.44 | 97.90 | 98.81 | 388,942 | -0.58(-0.59%) |
Feb 21, 2006 | 101.60 | 102.23 | 99.18 | 99.39 | 306,505 | -0.90(-0.89%) |
Feb 17, 2006 | 102.49 | 102.49 | 98.53 | 100.28 | 647,067 | -2.95(-2.86%) |
Feb 16, 2006 | 103.31 | 104.68 | 101.60 | 103.24 | 494,765 | -0.24(-0.23%) |
Feb 15, 2006 | 106.42 | 110.49 | 103.48 | 103.48 | 3,706,718 | +3.62(+3.62%) |
Feb 14, 2006 | 97.32 | 100.58 | 96.63 | 99.86 | 658,614 | +2.72(+2.80%) |
Feb 13, 2006 | 100.91 | 102.62 | 96.98 | 97.14 | 2,118,500 | +7.17(+7.97%) |
Feb 10, 2006 | 91.89 | 91.89 | 89.71 | 89.97 | 309,136 | -1.92(-2.08%) |
Feb 09, 2006 | 90.65 | 94.41 | 90.65 | 91.89 | 373,741 | +2.19(+2.44%) |
Feb 08, 2006 | 89.24 | 89.90 | 88.95 | 89.70 | 120,439 | +0.63(+0.71%) |
Feb 07, 2006 | 89.56 | 89.99 | 88.64 | 89.07 | 143,679 | -0.25(-0.28%) |
Feb 06, 2006 | 88.54 | 89.89 | 88.44 | 89.32 | 98,222 | +0.61(+0.69%) |
Feb 03, 2006 | 88.13 | 88.85 | 87.61 | 88.71 | 117,661 | +0.41(+0.46%) |
Feb 02, 2006 | 87.74 | 88.57 | 87.74 | 88.30 | 140,609 | -0.33(-0.37%) |
Feb 01, 2006 | 84.83 | 90.14 | 84.15 | 88.63 | 563,169 | -2.23(-2.45%) |
Jan 31, 2006 | 91.54 | 91.67 | 90.46 | 90.86 | 125,993 | -0.41(-0.45%) |
Jan 30, 2006 | 91.19 | 91.68 | 90.33 | 91.27 | 334,715 | +0.19(+0.21%) |
Jan 27, 2006 | 92.38 | 92.38 | 90.08 | 91.08 | 334,423 | -1.29(-1.40%) |
Jan 26, 2006 | 88.66 | 93.43 | 88.66 | 92.37 | 431,476 | +3.78(+4.26%) |
Jan 25, 2006 | 88.78 | 89.43 | 88.07 | 88.59 | 184,605 | +0.36(+0.41%) |
Jan 24, 2006 | 88.25 | 88.30 | 87.38 | 88.23 | 176,858 | +0.53(+0.61%) |
Jan 23, 2006 | 85.52 | 87.98 | 84.03 | 87.70 | 358,247 | +0.81(+0.93%) |
Jan 20, 2006 | 88.95 | 89.47 | 85.56 | 86.89 | 985,437 | +5.23(+6.41%) |
Jan 19, 2006 | 78.58 | 82.61 | 78.58 | 81.65 | 809,163 | +5.78(+7.62%) |
Jan 18, 2006 | 76.14 | 76.18 | 74.60 | 75.87 | 189,282 | -0.61(-0.80%) |
Jan 17, 2006 | 77.76 | 78.34 | 75.96 | 76.48 | 162,242 | -0.59(-0.76%) |
Jan 13, 2006 | 76.45 | 77.22 | 76.45 | 77.07 | 69,281 | +0.45(+0.59%) |
Jan 12, 2006 | 75.48 | 76.62 | 75.27 | 76.62 | 137,978 | +1.01(+1.33%) |
Jan 11, 2006 | 76.12 | 77.00 | 75.52 | 75.61 | 128,916 | -1.12(-1.46%) |
Jan 10, 2006 | 76.26 | 77.39 | 76.01 | 76.74 | 112,400 | +0.31(+0.41%) |
Jan 09, 2006 | 76.48 | 76.96 | 75.61 | 76.42 | 140,171 | +0.88(+1.16%) |
Jan 06, 2006 | 73.75 | 75.55 | 73.75 | 75.55 | 100,999 | +1.66(+2.24%) |
Jan 05, 2006 | 74.87 | 74.87 | 73.77 | 73.89 | 52,326 | -0.81(-1.08%) |
Jan 04, 2006 | 74.74 | 75.08 | 74.34 | 74.70 | 114,300 | +0.12(+0.17%) |
Jan 03, 2006 | 74.90 | 74.94 | 72.34 | 74.57 | 181,974 | +0.36(+0.48%) |
Dec 30, 2005 | 73.72 | 74.22 | 73.34 | 74.22 | 54,519 | +0.49(+0.67%) |
Dec 29, 2005 | 73.75 | 74.03 | 73.30 | 73.73 | 44,141 | -0.16(-0.22%) |
Dec 28, 2005 | 74.11 | 74.11 | 73.42 | 73.89 | 49,695 | -0.36(-0.48%) |
Dec 27, 2005 | 74.43 | 75.53 | 74.23 | 74.25 | 79,513 | -0.18(-0.24%) |
Dec 23, 2005 | 74.15 | 75.07 | 73.89 | 74.42 | 46,333 | +0.10(+0.14%) |
Dec 22, 2005 | 73.40 | 74.51 | 72.76 | 74.32 | 251,402 | +0.92(+1.26%) |
Dec 21, 2005 | 75.22 | 75.26 | 73.31 | 73.40 | 240,439 | -1.66(-2.21%) |
Dec 20, 2005 | 75.94 | 75.94 | 74.65 | 75.05 | 98,222 | -1.06(-1.39%) |
Dec 19, 2005 | 77.27 | 77.27 | 75.94 | 76.11 | 126,139 | -0.99(-1.28%) |
Dec 16, 2005 | 77.89 | 77.91 | 77.09 | 77.10 | 125,116 | -0.52(-0.67%) |
Dec 15, 2005 | 77.36 | 77.69 | 77.09 | 77.62 | 104,653 | +0.43(+0.56%) |
Dec 14, 2005 | 76.52 | 77.55 | 76.49 | 77.19 | 139,586 | +0.84(+1.10%) |
Dec 13, 2005 | 75.76 | 76.80 | 75.53 | 76.35 | 87,844 | +0.75(+1.00%) |
Dec 12, 2005 | 74.98 | 76.49 | 74.98 | 75.59 | 141,632 | +0.85(+1.14%) |
Dec 09, 2005 | 74.51 | 75.04 | 74.29 | 74.74 | 234,300 | +0.40(+0.54%) |
Dec 08, 2005 | 74.07 | 74.90 | 74.07 | 74.34 | 110,792 | +0.23(+0.31%) |
Dec 07, 2005 | 75.09 | 75.09 | 73.93 | 74.11 | 104,068 | -1.15(-1.53%) |
Dec 06, 2005 | 75.02 | 76.55 | 75.02 | 75.26 | 118,100 | +0.41(+0.55%) |
Dec 05, 2005 | 75.30 | 75.30 | 74.20 | 74.85 | 137,832 | -0.44(-0.58%) |
Dec 02, 2005 | 75.05 | 75.37 | 74.59 | 75.29 | 60,658 | +0.40(+0.54%) |
Dec 01, 2005 | 73.94 | 75.55 | 73.89 | 74.88 | 140,755 | +1.10(+1.49%) |
Nov 30, 2005 | 74.60 | 74.74 | 73.73 | 73.78 | 106,407 | -0.72(-0.96%) |
Nov 29, 2005 | 74.51 | 74.57 | 74.07 | 74.50 | 78,051 | -0.01(-0.01%) |
Nov 28, 2005 | 75.94 | 75.94 | 74.23 | 74.51 | 100,853 | -1.44(-1.89%) |
Nov 25, 2005 | 74.79 | 75.95 | 74.59 | 75.94 | 58,757 | +1.53(+2.05%) |
Nov 23, 2005 | 74.06 | 74.81 | 73.75 | 74.42 | 98,222 | +0.42(+0.57%) |
Nov 22, 2005 | 72.04 | 74.35 | 72.00 | 73.99 | 281,511 | +2.13(+2.97%) |
Nov 21, 2005 | 71.47 | 71.97 | 71.15 | 71.86 | 254,179 | +0.25(+0.34%) |
Nov 18, 2005 | 71.16 | 72.97 | 71.06 | 71.61 | 346,408 | +0.45(+0.63%) |
Nov 17, 2005 | 67.31 | 71.84 | 67.31 | 71.16 | 321,999 | +4.02(+5.99%) |
Nov 16, 2005 | 68.55 | 68.59 | 66.90 | 67.14 | 97,929 | -1.28(-1.87%) |
Nov 15, 2005 | 69.22 | 69.33 | 67.83 | 68.42 | 218,222 | -1.01(-1.45%) |
Nov 14, 2005 | 69.71 | 69.71 | 68.93 | 69.42 | 69,866 | -0.08(-0.12%) |
Nov 11, 2005 | 68.85 | 69.50 | 68.51 | 69.50 | 84,482 | +0.82(+1.20%) |
Nov 10, 2005 | 68.01 | 68.93 | 67.83 | 68.68 | 113,277 | +0.78(+1.15%) |
Nov 09, 2005 | 66.92 | 67.94 | 66.92 | 67.90 | 181,681 | +0.94(+1.41%) |
Nov 08, 2005 | 66.40 | 67.01 | 66.14 | 66.96 | 91,206 | +0.76(+1.15%) |
Nov 07, 2005 | 66.04 | 66.44 | 65.93 | 66.20 | 67,527 | +0.16(+0.25%) |
Nov 04, 2005 | 65.28 | 66.21 | 64.93 | 66.04 | 68,404 | +0.84(+1.29%) |
Nov 03, 2005 | 65.44 | 65.57 | 65.03 | 65.19 | 180,074 | -0.01(-0.01%) |
Nov 02, 2005 | 64.61 | 65.34 | 64.61 | 65.20 | 273,472 | +0.65(+1.01%) |
Nov 01, 2005 | 64.87 | 65.00 | 64.48 | 64.55 | 224,800 | -0.31(-0.47%) |
Oct 31, 2005 | 63.88 | 65.50 | 63.87 | 64.86 | 254,179 | +1.08(+1.69%) |
Oct 28, 2005 | 64.09 | 64.31 | 63.07 | 63.78 | 114,884 | -0.14(-0.21%) |
Oct 27, 2005 | 63.49 | 64.61 | 63.38 | 63.91 | 130,962 | +0.29(+0.45%) |
Oct 26, 2005 | 63.44 | 63.83 | 63.24 | 63.63 | 277,419 | +0.36(+0.56%) |
Oct 25, 2005 | 62.03 | 63.29 | 61.73 | 63.27 | 305,921 | +1.29(+2.08%) |
Oct 24, 2005 | 61.57 | 62.61 | 61.54 | 61.99 | 206,237 | +0.48(+0.78%) |
Oct 21, 2005 | 61.37 | 62.34 | 61.37 | 61.51 | 264,995 | +0.03(+0.06%) |
Oct 20, 2005 | 62.74 | 63.62 | 61.47 | 61.47 | 259,879 | -1.20(-1.91%) |
Oct 19, 2005 | 58.52 | 64.17 | 57.57 | 62.67 | 653,352 | +5.41(+9.45%) |
Oct 18, 2005 | 58.15 | 58.30 | 56.79 | 57.26 | 111,084 | -0.76(-1.31%) |
Oct 17, 2005 | 58.19 | 58.89 | 57.83 | 58.02 | 79,659 | +0.00(+0.00%) |
Oct 14, 2005 | 57.13 | 58.11 | 57.13 | 58.02 | 55,834 | +0.91(+1.59%) |
Oct 13, 2005 | 57.80 | 58.11 | 57.04 | 57.11 | 121,023 | -0.69(-1.20%) |
Oct 12, 2005 | 58.91 | 58.91 | 57.73 | 57.80 | 61,973 | -1.22(-2.06%) |
Oct 11, 2005 | 59.64 | 60.26 | 58.78 | 59.02 | 175,104 | -0.73(-1.21%) |
Oct 10, 2005 | 60.27 | 60.58 | 59.53 | 59.74 | 54,957 | -0.60(-1.00%) |
Oct 07, 2005 | 59.99 | 60.46 | 59.99 | 60.34 | 39,756 | +0.36(+0.59%) |
Oct 06, 2005 | 60.62 | 60.62 | 59.67 | 59.99 | 59,342 | -0.53(-0.88%) |
Oct 05, 2005 | 61.38 | 61.57 | 60.48 | 60.52 | 55,834 | -0.77(-1.26%) |
Oct 04, 2005 | 60.97 | 61.40 | 60.97 | 61.29 | 49,695 | +0.32(+0.53%) |