Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 82.36 | 82.58 | 82.21 | 82.25 | 146,313 | -0.15(-0.18%) |
Sep 28, 2006 | 82.44 | 82.44 | 81.86 | 82.40 | 115,348 | -0.04(-0.05%) |
Sep 27, 2006 | 82.20 | 82.62 | 81.99 | 82.44 | 315,226 | +0.92(+1.13%) |
Sep 26, 2006 | 81.29 | 81.68 | 81.16 | 81.52 | 166,858 | +0.14(+0.18%) |
Sep 25, 2006 | 80.97 | 81.51 | 80.01 | 81.37 | 191,073 | +0.93(+1.15%) |
Sep 22, 2006 | 80.92 | 80.92 | 80.15 | 80.45 | 250,214 | -0.81(-1.00%) |
Sep 21, 2006 | 81.50 | 81.63 | 81.00 | 81.26 | 294,094 | +0.74(+0.91%) |
Sep 20, 2006 | 80.21 | 80.82 | 80.18 | 80.52 | 308,622 | +1.79(+2.28%) |
Sep 19, 2006 | 79.16 | 79.18 | 78.39 | 78.73 | 370,259 | -1.18(-1.48%) |
Sep 18, 2006 | 79.58 | 80.02 | 79.43 | 79.91 | 343,697 | -0.10(-0.12%) |
Sep 15, 2006 | 80.11 | 80.58 | 79.80 | 80.00 | 279,565 | +0.57(+0.71%) |
Sep 14, 2006 | 79.43 | 79.62 | 79.06 | 79.44 | 347,659 | +0.78(+1.00%) |
Sep 13, 2006 | 77.99 | 78.73 | 77.93 | 78.66 | 270,613 | +0.46(+0.58%) |
Sep 12, 2006 | 77.89 | 78.25 | 77.54 | 78.20 | 263,276 | +1.06(+1.37%) |
Sep 11, 2006 | 76.55 | 77.14 | 76.22 | 77.14 | 279,272 | +0.40(+0.52%) |
Sep 08, 2006 | 76.28 | 76.78 | 76.06 | 76.74 | 235,686 | +0.05(+0.06%) |
Sep 07, 2006 | 76.64 | 77.22 | 76.43 | 76.69 | 354,410 | -0.90(-1.16%) |
Sep 06, 2006 | 77.82 | 77.91 | 77.54 | 77.59 | 275,016 | -1.23(-1.56%) |
Sep 05, 2006 | 78.35 | 78.87 | 78.26 | 78.82 | 415,166 | +0.48(+0.61%) |
Sep 01, 2006 | 78.40 | 78.77 | 78.14 | 78.34 | 342,523 | +0.45(+0.58%) |
Aug 31, 2006 | 77.96 | 78.04 | 77.60 | 77.89 | 182,708 | -0.05(-0.07%) |
Aug 30, 2006 | 78.04 | 78.23 | 77.48 | 77.95 | 307,742 | -0.05(-0.06%) |
Aug 29, 2006 | 78.06 | 78.12 | 77.03 | 77.99 | 631,921 | +0.40(+0.51%) |
Aug 28, 2006 | 76.95 | 77.81 | 76.90 | 77.60 | 331,956 | +0.69(+0.89%) |
Aug 25, 2006 | 76.84 | 77.41 | 76.78 | 76.91 | 194,742 | +0.02(+0.03%) |
Aug 24, 2006 | 77.73 | 77.75 | 76.62 | 76.89 | 424,705 | +0.31(+0.40%) |
Aug 23, 2006 | 77.10 | 77.26 | 76.18 | 76.58 | 399,023 | -0.28(-0.36%) |
Aug 22, 2006 | 76.87 | 77.47 | 76.48 | 76.86 | 347,659 | -0.14(-0.19%) |
Aug 21, 2006 | 77.13 | 77.57 | 76.86 | 77.01 | 445,544 | +0.08(+0.10%) |
Aug 18, 2006 | 76.90 | 76.98 | 76.25 | 76.93 | 631,921 | +0.24(+0.31%) |
Aug 17, 2006 | 77.88 | 78.05 | 76.00 | 76.69 | 1,127,508 | -0.99(-1.28%) |
Aug 16, 2006 | 77.46 | 77.72 | 77.31 | 77.69 | 754,900 | +1.49(+1.95%) |
Aug 15, 2006 | 75.81 | 76.28 | 75.50 | 76.20 | 144,405 | +2.31(+3.13%) |
Aug 14, 2006 | 74.55 | 74.90 | 73.77 | 73.89 | 169,206 | +0.27(+0.37%) |
Aug 11, 2006 | 74.17 | 74.29 | 73.59 | 73.62 | 163,336 | -0.66(-0.89%) |
Aug 10, 2006 | 73.93 | 74.34 | 73.50 | 74.28 | 343,403 | -0.27(-0.36%) |
Aug 09, 2006 | 74.99 | 75.77 | 74.55 | 74.55 | 162,309 | -0.63(-0.83%) |
Aug 08, 2006 | 75.31 | 75.88 | 74.94 | 75.17 | 137,948 | -0.30(-0.40%) |
Aug 07, 2006 | 75.98 | 76.05 | 75.14 | 75.47 | 156,145 | -1.11(-1.45%) |
Aug 04, 2006 | 77.37 | 77.72 | 76.23 | 76.58 | 279,712 | +0.27(+0.35%) |
Aug 03, 2006 | 75.44 | 76.59 | 75.35 | 76.32 | 275,456 | -0.61(-0.80%) |
Aug 02, 2006 | 76.76 | 77.33 | 76.67 | 76.93 | 362,334 | +1.48(+1.96%) |
Aug 01, 2006 | 75.94 | 76.11 | 74.74 | 75.45 | 392,272 | -3.32(-4.21%) |
Jul 31, 2006 | 78.61 | 78.96 | 78.39 | 78.77 | 64,571 | -0.55(-0.70%) |
Jul 28, 2006 | 77.93 | 79.40 | 77.93 | 79.32 | 256,818 | +2.30(+2.98%) |
Jul 27, 2006 | 78.27 | 78.27 | 77.02 | 77.03 | 154,238 | +0.12(+0.15%) |
Jul 26, 2006 | 75.88 | 77.34 | 75.43 | 76.91 | 203,547 | +0.87(+1.15%) |
Jul 25, 2006 | 75.71 | 76.26 | 75.13 | 76.04 | 167,005 | -0.33(-0.44%) |
Jul 24, 2006 | 74.85 | 76.38 | 74.85 | 76.37 | 247,133 | +2.62(+3.56%) |
Jul 21, 2006 | 74.27 | 74.27 | 73.63 | 73.75 | 327,994 | -0.54(-0.72%) |
Jul 20, 2006 | 75.29 | 75.40 | 74.27 | 74.29 | 297,616 | -0.55(-0.73%) |
Jul 19, 2006 | 71.81 | 74.86 | 71.81 | 74.83 | 321,977 | +3.65(+5.12%) |
Jul 18, 2006 | 71.75 | 71.79 | 70.44 | 71.19 | 148,514 | -0.18(-0.26%) |
Jul 17, 2006 | 70.67 | 71.55 | 70.60 | 71.37 | 172,729 | -0.87(-1.20%) |
Jul 14, 2006 | 72.86 | 72.88 | 71.79 | 72.24 | 165,831 | -0.88(-1.20%) |
Jul 13, 2006 | 74.08 | 74.19 | 73.08 | 73.12 | 445,837 | -1.35(-1.81%) |
Jul 12, 2006 | 75.90 | 75.90 | 74.41 | 74.46 | 104,928 | -1.68(-2.20%) |
Jul 11, 2006 | 75.59 | 76.20 | 75.05 | 76.14 | 98,324 | -0.15(-0.20%) |
Jul 10, 2006 | 76.05 | 76.63 | 75.88 | 76.29 | 73,523 | +0.16(+0.21%) |
Jul 07, 2006 | 76.28 | 76.93 | 75.68 | 76.13 | 228,642 | -0.81(-1.05%) |
Jul 06, 2006 | 76.20 | 77.02 | 76.18 | 76.95 | 232,457 | +1.27(+1.68%) |
Jul 05, 2006 | 75.87 | 75.87 | 75.06 | 75.67 | 147,047 | -1.70(-2.20%) |
Jul 03, 2006 | 77.15 | 77.55 | 76.66 | 77.37 | 141,030 | +0.72(+0.93%) |
Jun 30, 2006 | 76.69 | 76.91 | 75.99 | 76.66 | 204,281 | +1.23(+1.63%) |
Jun 29, 2006 | 73.41 | 75.53 | 73.37 | 75.43 | 135,013 | +3.28(+4.54%) |
Jun 28, 2006 | 71.93 | 72.21 | 71.53 | 72.15 | 109,037 | +0.80(+1.13%) |
Jun 27, 2006 | 72.88 | 72.98 | 71.34 | 71.35 | 230,843 | -1.53(-2.09%) |
Jun 26, 2006 | 72.31 | 72.92 | 72.01 | 72.88 | 95,389 | +0.49(+0.68%) |
Jun 23, 2006 | 71.88 | 72.83 | 71.83 | 72.39 | 98,765 | -0.37(-0.52%) |
Jun 22, 2006 | 72.52 | 73.08 | 72.29 | 72.76 | 158,347 | -0.44(-0.60%) |
Jun 21, 2006 | 72.01 | 73.47 | 71.98 | 73.20 | 174,783 | +1.25(+1.73%) |
Jun 20, 2006 | 71.53 | 72.33 | 71.19 | 71.95 | 161,429 | +1.15(+1.63%) |
Jun 19, 2006 | 71.62 | 71.62 | 70.44 | 70.80 | 90,400 | -0.37(-0.53%) |
Jun 16, 2006 | 71.70 | 71.91 | 70.59 | 71.17 | 135,453 | -1.54(-2.12%) |
Jun 15, 2006 | 71.43 | 72.78 | 71.43 | 72.71 | 134,279 | +2.22(+3.15%) |
Jun 14, 2006 | 70.13 | 70.99 | 69.93 | 70.49 | 442,168 | +0.80(+1.14%) |
Jun 13, 2006 | 69.81 | 70.67 | 69.50 | 69.69 | 337,973 | -1.66(-2.32%) |
Jun 12, 2006 | 72.75 | 72.77 | 70.87 | 71.35 | 351,915 | -1.43(-1.97%) |
Jun 09, 2006 | 73.12 | 73.45 | 72.54 | 72.78 | 389,337 | -0.18(-0.25%) |
Jun 08, 2006 | 72.51 | 73.03 | 71.62 | 72.97 | 327,407 | -1.41(-1.90%) |
Jun 07, 2006 | 74.26 | 75.36 | 73.97 | 74.38 | 168,473 | -0.98(-1.30%) |
Jun 06, 2006 | 75.33 | 75.50 | 74.36 | 75.36 | 208,683 | -1.00(-1.31%) |
Jun 05, 2006 | 77.51 | 77.61 | 76.18 | 76.36 | 264,450 | -2.15(-2.74%) |
Jun 02, 2006 | 79.00 | 79.04 | 77.99 | 78.51 | 228,788 | -0.96(-1.21%) |
Jun 01, 2006 | 77.48 | 79.49 | 77.44 | 79.47 | 144,258 | +1.34(+1.72%) |
May 31, 2006 | 78.13 | 78.55 | 77.52 | 78.13 | 119,310 | +0.92(+1.19%) |
May 30, 2006 | 78.53 | 78.58 | 77.16 | 77.21 | 209,123 | -2.22(-2.80%) |
May 26, 2006 | 79.34 | 79.58 | 78.54 | 79.43 | 282,647 | +0.25(+0.32%) |
May 25, 2006 | 78.28 | 79.18 | 77.71 | 79.18 | 178,452 | +2.05(+2.66%) |
May 24, 2006 | 77.27 | 77.52 | 76.11 | 77.13 | 281,473 | -0.54(-0.69%) |
May 23, 2006 | 78.18 | 78.91 | 77.67 | 77.67 | 218,516 | +0.02(+0.03%) |
May 22, 2006 | 77.74 | 77.95 | 76.88 | 77.65 | 327,113 | -1.68(-2.12%) |
May 19, 2006 | 78.46 | 79.52 | 78.34 | 79.33 | 434,244 | +1.42(+1.82%) |
May 18, 2006 | 79.11 | 79.27 | 77.63 | 77.91 | 424,558 | -0.92(-1.17%) |
May 17, 2006 | 81.47 | 81.62 | 78.74 | 78.83 | 824,755 | -3.60(-4.37%) |
May 16, 2006 | 83.10 | 83.23 | 82.18 | 82.44 | 398,436 | -0.63(-0.75%) |
May 15, 2006 | 82.86 | 83.38 | 82.12 | 83.06 | 421,916 | -0.65(-0.77%) |
May 12, 2006 | 85.20 | 85.50 | 83.62 | 83.71 | 442,315 | -1.39(-1.63%) |
May 11, 2006 | 86.78 | 86.78 | 85.07 | 85.10 | 297,469 | -1.35(-1.56%) |
May 10, 2006 | 86.46 | 87.04 | 85.87 | 86.45 | 282,500 | -0.09(-0.10%) |
May 09, 2006 | 85.71 | 86.71 | 85.58 | 86.54 | 149,982 | +0.55(+0.63%) |
May 08, 2006 | 86.56 | 86.61 | 85.76 | 85.99 | 171,701 | -0.01(-0.01%) |
May 05, 2006 | 85.20 | 86.19 | 85.10 | 86.00 | 199,438 | +1.84(+2.19%) |
May 04, 2006 | 83.02 | 84.33 | 83.02 | 84.16 | 385,815 | +1.53(+1.85%) |
May 03, 2006 | 83.46 | 83.46 | 82.16 | 82.64 | 251,535 | -1.82(-2.15%) |
May 02, 2006 | 83.85 | 84.67 | 83.41 | 84.45 | 468,437 | +2.11(+2.57%) |
May 01, 2006 | 83.56 | 84.09 | 82.29 | 82.34 | 326,673 | -0.87(-1.05%) |
Apr 28, 2006 | 82.98 | 83.90 | 82.93 | 83.21 | 163,777 | +0.01(+0.02%) |
Apr 27, 2006 | 81.79 | 83.30 | 81.50 | 83.20 | 339,734 | +1.34(+1.63%) |
Apr 26, 2006 | 81.11 | 81.87 | 81.07 | 81.87 | 120,925 | +0.76(+0.93%) |
Apr 25, 2006 | 81.26 | 81.50 | 80.45 | 81.11 | 269,879 | +0.52(+0.65%) |
Apr 24, 2006 | 79.86 | 80.67 | 79.58 | 80.58 | 134,866 | -0.21(-0.26%) |
Apr 21, 2006 | 80.64 | 81.03 | 80.56 | 80.80 | 229,229 | +0.16(+0.19%) |
Apr 20, 2006 | 79.86 | 80.88 | 79.86 | 80.64 | 453,762 | +0.30(+0.37%) |
Apr 19, 2006 | 79.30 | 80.41 | 79.30 | 80.34 | 468,584 | +0.73(+0.92%) |
Apr 18, 2006 | 78.82 | 79.71 | 78.44 | 79.61 | 173,022 | +1.37(+1.75%) |
Apr 17, 2006 | 77.99 | 78.70 | 77.99 | 78.24 | 81,154 | +0.49(+0.63%) |
Apr 13, 2006 | 77.76 | 77.82 | 76.93 | 77.75 | 238,768 | -0.01(-0.02%) |
Apr 12, 2006 | 77.99 | 78.17 | 77.56 | 77.76 | 138,828 | -0.22(-0.29%) |
Apr 11, 2006 | 78.68 | 78.75 | 77.62 | 77.99 | 191,660 | -1.62(-2.03%) |
Apr 10, 2006 | 79.04 | 79.84 | 78.94 | 79.60 | 128,556 | +0.02(+0.03%) |
Apr 07, 2006 | 81.05 | 81.16 | 79.29 | 79.58 | 291,306 | -2.34(-2.85%) |
Apr 06, 2006 | 81.55 | 81.92 | 81.30 | 81.92 | 327,847 | -0.07(-0.08%) |
Apr 05, 2006 | 81.48 | 82.09 | 81.43 | 81.99 | 292,186 | +1.06(+1.31%) |
Apr 04, 2006 | 80.00 | 80.95 | 79.37 | 80.93 | 354,410 | +2.48(+3.16%) |
Apr 03, 2006 | 77.84 | 78.88 | 77.84 | 78.45 | 157,906 | +0.61(+0.78%) |
Mar 31, 2006 | 78.26 | 78.27 | 77.66 | 77.84 | 182,708 | -0.46(-0.58%) |
Mar 30, 2006 | 77.56 | 78.57 | 77.56 | 78.30 | 207,656 | +1.31(+1.70%) |
Mar 29, 2006 | 76.20 | 77.10 | 75.97 | 76.99 | 142,938 | +1.11(+1.46%) |
Mar 28, 2006 | 76.62 | 77.01 | 75.69 | 75.88 | 187,551 | -1.12(-1.46%) |
Mar 27, 2006 | 77.26 | 77.38 | 76.64 | 77.01 | 97,150 | -0.67(-0.87%) |
Mar 24, 2006 | 77.15 | 77.82 | 76.79 | 77.68 | 125,474 | +0.52(+0.67%) |
Mar 23, 2006 | 78.07 | 78.29 | 77.04 | 77.16 | 98,324 | -1.08(-1.38%) |
Mar 22, 2006 | 77.52 | 78.36 | 77.52 | 78.24 | 113,147 | +0.52(+0.68%) |
Mar 21, 2006 | 78.42 | 78.68 | 77.72 | 77.72 | 146,606 | -1.50(-1.89%) |
Mar 20, 2006 | 79.41 | 79.53 | 78.87 | 79.21 | 136,627 | +0.46(+0.58%) |
Mar 17, 2006 | 78.98 | 78.98 | 78.29 | 78.76 | 172,729 | +0.99(+1.28%) |
Mar 16, 2006 | 77.65 | 78.06 | 77.50 | 77.76 | 169,793 | +0.22(+0.28%) |
Mar 15, 2006 | 77.45 | 77.70 | 76.65 | 77.54 | 142,204 | +0.14(+0.18%) |
Mar 14, 2006 | 76.35 | 77.57 | 76.26 | 77.40 | 172,729 | +1.48(+1.95%) |
Mar 13, 2006 | 75.98 | 76.19 | 75.79 | 75.92 | 136,774 | +0.22(+0.29%) |
Mar 10, 2006 | 73.95 | 75.77 | 73.95 | 75.71 | 281,913 | +2.76(+3.78%) |
Mar 09, 2006 | 73.34 | 73.69 | 72.95 | 72.95 | 238,914 | -0.03(-0.05%) |
Mar 08, 2006 | 72.76 | 73.36 | 72.43 | 72.98 | 174,343 | +0.07(+0.09%) |
Mar 07, 2006 | 73.10 | 73.42 | 72.80 | 72.91 | 272,961 | -1.72(-2.30%) |
Mar 06, 2006 | 75.44 | 75.44 | 74.50 | 74.63 | 299,964 | -0.95(-1.26%) |
Mar 03, 2006 | 75.90 | 76.03 | 75.32 | 75.58 | 323,151 | -1.12(-1.47%) |
Mar 02, 2006 | 76.24 | 76.77 | 75.47 | 76.71 | 200,465 | -0.31(-0.41%) |
Mar 01, 2006 | 76.09 | 77.02 | 76.00 | 77.02 | 174,196 | +1.55(+2.06%) |
Feb 28, 2006 | 76.36 | 75.92 | 75.01 | 75.47 | 204,427 | -0.89(-1.17%) |
Feb 27, 2006 | 75.91 | 76.62 | 75.76 | 76.36 | 109,478 | -0.28(-0.36%) |
Feb 24, 2006 | 76.62 | 76.82 | 76.44 | 76.64 | 87,758 | +0.01(+0.02%) |
Feb 23, 2006 | 76.59 | 77.20 | 76.15 | 76.62 | 214,260 | +0.57(+0.75%) |
Feb 22, 2006 | 74.57 | 76.12 | 74.51 | 76.05 | 286,756 | +1.20(+1.60%) |
Feb 21, 2006 | 74.96 | 75.41 | 74.58 | 74.85 | 195,329 | +0.63(+0.85%) |
Feb 17, 2006 | 73.97 | 74.27 | 73.80 | 74.22 | 115,641 | +0.42(+0.57%) |
Feb 16, 2006 | 73.10 | 73.97 | 73.03 | 73.80 | 137,067 | +1.05(+1.44%) |
Feb 15, 2006 | 72.95 | 73.55 | 72.23 | 72.75 | 278,685 | -1.14(-1.55%) |
Feb 14, 2006 | 73.22 | 73.89 | 72.90 | 73.89 | 177,131 | +1.01(+1.38%) |
Feb 13, 2006 | 72.30 | 73.11 | 72.28 | 72.88 | 102,434 | +0.33(+0.46%) |
Feb 10, 2006 | 73.40 | 73.62 | 72.30 | 72.55 | 215,581 | -0.98(-1.33%) |
Feb 09, 2006 | 73.47 | 74.04 | 73.46 | 73.53 | 196,356 | +0.14(+0.19%) |
Feb 08, 2006 | 72.45 | 73.59 | 72.26 | 73.39 | 199,144 | +1.00(+1.38%) |
Feb 07, 2006 | 72.56 | 73.01 | 72.18 | 72.39 | 253,003 | +0.49(+0.68%) |
Feb 06, 2006 | 72.00 | 72.16 | 71.68 | 71.90 | 303,339 | +0.93(+1.31%) |
Feb 03, 2006 | 70.52 | 71.40 | 70.40 | 70.97 | 275,603 | -1.08(-1.50%) |
Feb 02, 2006 | 72.56 | 72.95 | 71.97 | 72.05 | 189,458 | -1.78(-2.41%) |
Feb 01, 2006 | 73.20 | 74.36 | 73.13 | 73.83 | 381,853 | +0.63(+0.86%) |
Jan 31, 2006 | 72.42 | 73.41 | 72.23 | 73.20 | 174,343 | +0.95(+1.32%) |
Jan 30, 2006 | 72.30 | 72.48 | 71.81 | 72.25 | 126,501 | +0.74(+1.03%) |
Jan 27, 2006 | 71.61 | 71.92 | 71.17 | 71.51 | 162,603 | +0.33(+0.47%) |
Jan 26, 2006 | 70.87 | 71.32 | 70.71 | 71.18 | 173,316 | +1.91(+2.76%) |
Jan 25, 2006 | 69.35 | 69.50 | 68.86 | 69.27 | 203,987 | +0.40(+0.58%) |
Jan 24, 2006 | 69.03 | 69.14 | 68.45 | 68.86 | 178,599 | -0.23(-0.34%) |
Jan 23, 2006 | 68.67 | 69.41 | 68.48 | 69.10 | 223,065 | +0.95(+1.40%) |
Jan 20, 2006 | 70.00 | 70.04 | 68.10 | 68.14 | 197,530 | -1.19(-1.72%) |
Jan 19, 2006 | 69.18 | 69.69 | 69.04 | 69.33 | 170,380 | +0.44(+0.64%) |
Jan 18, 2006 | 68.92 | 69.18 | 68.33 | 68.89 | 262,395 | -0.71(-1.02%) |
Jan 17, 2006 | 69.45 | 69.78 | 69.38 | 69.60 | 176,544 | -1.06(-1.49%) |
Jan 13, 2006 | 70.50 | 70.66 | 70.11 | 70.66 | 205,161 | -0.05(-0.07%) |
Jan 12, 2006 | 71.04 | 71.35 | 70.61 | 70.70 | 279,712 | -0.67(-0.95%) |
Jan 11, 2006 | 71.32 | 71.71 | 71.15 | 71.38 | 369,965 | +1.59(+2.28%) |
Jan 10, 2006 | 69.50 | 69.99 | 69.44 | 69.78 | 312,878 | +0.10(+0.15%) |
Jan 09, 2006 | 69.84 | 69.84 | 69.42 | 69.68 | 165,391 | -0.34(-0.49%) |
Jan 06, 2006 | 69.59 | 70.07 | 69.12 | 70.02 | 274,869 | +1.28(+1.86%) |
Jan 05, 2006 | 68.59 | 68.94 | 68.36 | 68.74 | 388,016 | -0.33(-0.47%) |
Jan 04, 2006 | 68.71 | 69.07 | 68.41 | 69.07 | 290,425 | +1.29(+1.91%) |
Jan 03, 2006 | 66.72 | 68.00 | 66.22 | 67.77 | 377,890 | +1.76(+2.67%) |
Dec 30, 2005 | 65.80 | 66.13 | 65.54 | 66.01 | 52,391 | -0.41(-0.62%) |
Dec 29, 2005 | 66.47 | 66.74 | 66.42 | 66.42 | 71,762 | -0.42(-0.63%) |
Dec 28, 2005 | 67.30 | 67.42 | 66.72 | 66.84 | 114,467 | +0.27(+0.40%) |
Dec 27, 2005 | 67.05 | 67.24 | 66.49 | 66.57 | 101,260 | -0.15(-0.22%) |
Dec 23, 2005 | 66.77 | 66.97 | 66.63 | 66.72 | 282,647 | -0.11(-0.16%) |
Dec 22, 2005 | 66.44 | 66.94 | 66.41 | 66.83 | 114,761 | +0.36(+0.54%) |
Dec 21, 2005 | 66.20 | 66.67 | 66.02 | 66.47 | 181,387 | +0.37(+0.57%) |
Dec 20, 2005 | 66.25 | 66.34 | 65.84 | 66.10 | 220,130 | -0.40(-0.60%) |
Dec 19, 2005 | 66.81 | 66.93 | 66.50 | 66.50 | 152,036 | -0.76(-1.13%) |
Dec 16, 2005 | 67.23 | 67.60 | 67.13 | 67.26 | 170,234 | +1.00(+1.51%) |
Dec 15, 2005 | 65.96 | 66.38 | 65.58 | 66.26 | 270,320 | -0.66(-0.99%) |
Dec 14, 2005 | 66.81 | 66.98 | 66.59 | 66.92 | 299,817 | -0.86(-1.27%) |
Dec 13, 2005 | 67.45 | 68.05 | 67.15 | 67.78 | 214,407 | -0.31(-0.45%) |
Dec 12, 2005 | 68.28 | 68.42 | 67.93 | 68.09 | 165,831 | +0.57(+0.84%) |
Dec 09, 2005 | 67.06 | 67.82 | 66.98 | 67.52 | 84,383 | +0.29(+0.44%) |
Dec 08, 2005 | 66.96 | 67.83 | 66.61 | 67.23 | 208,536 | +0.19(+0.28%) |
Dec 07, 2005 | 67.46 | 67.46 | 66.73 | 67.04 | 481,792 | -0.93(-1.37%) |
Dec 06, 2005 | 67.91 | 68.36 | 67.66 | 67.97 | 201,933 | +0.42(+0.62%) |
Dec 05, 2005 | 67.74 | 67.79 | 67.10 | 67.56 | 204,574 | -0.25(-0.36%) |
Dec 02, 2005 | 67.47 | 67.91 | 67.13 | 67.80 | 208,096 | +0.15(+0.22%) |
Dec 01, 2005 | 67.05 | 67.65 | 66.94 | 67.65 | 410,616 | +1.27(+1.91%) |
Nov 30, 2005 | 66.88 | 67.17 | 66.27 | 66.38 | 220,864 | -0.84(-1.26%) |
Nov 29, 2005 | 67.41 | 67.55 | 66.89 | 67.23 | 307,448 | +0.25(+0.37%) |
Nov 28, 2005 | 67.76 | 67.76 | 66.82 | 66.98 | 195,622 | -0.20(-0.30%) |
Nov 25, 2005 | 67.32 | 67.32 | 66.91 | 67.19 | 217,342 | -0.36(-0.53%) |
Nov 23, 2005 | 67.02 | 67.63 | 66.94 | 67.55 | 362,775 | +0.72(+1.08%) |
Nov 22, 2005 | 65.91 | 67.05 | 65.55 | 66.83 | 249,187 | +0.59(+0.88%) |
Nov 21, 2005 | 65.76 | 66.31 | 65.76 | 66.24 | 257,552 | +0.48(+0.73%) |
Nov 18, 2005 | 65.33 | 65.76 | 64.88 | 65.76 | 106,983 | +0.50(+0.76%) |
Nov 17, 2005 | 64.80 | 65.48 | 64.65 | 65.27 | 181,681 | +0.95(+1.47%) |
Nov 16, 2005 | 64.76 | 64.77 | 64.01 | 64.32 | 256,525 | -0.90(-1.38%) |
Nov 15, 2005 | 65.14 | 65.57 | 64.87 | 65.22 | 127,822 | +0.07(+0.11%) |
Nov 14, 2005 | 65.47 | 65.54 | 64.94 | 65.14 | 123,273 | -0.43(-0.65%) |
Nov 11, 2005 | 65.10 | 65.57 | 65.05 | 65.57 | 131,784 | +0.77(+1.19%) |
Nov 10, 2005 | 64.41 | 64.88 | 64.00 | 64.80 | 160,254 | +0.44(+0.69%) |
Nov 09, 2005 | 63.84 | 64.59 | 63.80 | 64.36 | 135,893 | +0.48(+0.76%) |
Nov 08, 2005 | 63.82 | 63.96 | 63.54 | 63.88 | 168,179 | -0.31(-0.49%) |
Nov 07, 2005 | 64.07 | 64.30 | 63.70 | 64.19 | 194,008 | -0.27(-0.41%) |
Nov 04, 2005 | 65.33 | 65.33 | 64.05 | 64.45 | 337,533 | -0.29(-0.44%) |
Nov 03, 2005 | 65.50 | 65.62 | 64.55 | 64.74 | 507,033 | -0.34(-0.52%) |
Nov 02, 2005 | 63.70 | 65.08 | 63.70 | 65.08 | 318,161 | +1.49(+2.34%) |
Nov 01, 2005 | 63.71 | 63.78 | 63.44 | 63.60 | 176,838 | -0.18(-0.29%) |
Oct 31, 2005 | 63.80 | 63.98 | 63.59 | 63.78 | 204,868 | +0.72(+1.13%) |
Oct 28, 2005 | 62.98 | 63.20 | 62.30 | 63.06 | 248,453 | +0.57(+0.90%) |
Oct 27, 2005 | 63.28 | 63.31 | 62.46 | 62.50 | 120,191 | -0.42(-0.67%) |
Oct 26, 2005 | 62.83 | 63.45 | 62.80 | 62.92 | 190,486 | +0.16(+0.26%) |
Oct 25, 2005 | 63.06 | 63.35 | 62.44 | 62.76 | 234,659 | +0.22(+0.35%) |
Oct 24, 2005 | 61.43 | 62.55 | 61.38 | 62.54 | 269,879 | +1.31(+2.14%) |
Oct 21, 2005 | 61.67 | 61.74 | 60.94 | 61.23 | 123,273 | +0.27(+0.45%) |
Oct 20, 2005 | 61.85 | 61.95 | 60.78 | 60.96 | 201,933 | -1.04(-1.67%) |
Oct 19, 2005 | 60.71 | 62.25 | 60.56 | 62.00 | 311,411 | +0.16(+0.25%) |
Oct 18, 2005 | 62.23 | 62.27 | 61.84 | 61.84 | 128,849 | -1.29(-2.04%) |
Oct 17, 2005 | 62.94 | 63.24 | 62.87 | 63.13 | 87,465 | -0.03(-0.05%) |
Oct 14, 2005 | 62.83 | 63.29 | 62.36 | 63.16 | 251,535 | +0.94(+1.51%) |
Oct 13, 2005 | 61.68 | 62.28 | 61.39 | 62.22 | 366,884 | -0.52(-0.84%) |
Oct 12, 2005 | 63.49 | 63.66 | 62.59 | 62.74 | 180,653 | -0.86(-1.35%) |
Oct 11, 2005 | 64.18 | 64.26 | 63.38 | 63.60 | 157,613 | -0.21(-0.33%) |
Oct 10, 2005 | 64.34 | 64.38 | 63.63 | 63.81 | 112,413 | +0.29(+0.46%) |
Oct 07, 2005 | 63.81 | 63.96 | 63.30 | 63.52 | 105,222 | +0.02(+0.03%) |
Oct 06, 2005 | 63.42 | 63.88 | 63.24 | 63.50 | 247,279 | +0.12(+0.19%) |
Oct 05, 2005 | 64.12 | 64.34 | 63.38 | 63.38 | 180,066 | -0.85(-1.33%) |
Oct 04, 2005 | 64.20 | 64.73 | 64.18 | 64.23 | 178,452 | +0.54(+0.85%) |