Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 66.49 | 66.51 | 65.32 | 65.51 | 3,581,683 | -0.38(-0.58%) |
Oct 30, 2006 | 64.74 | 66.36 | 64.74 | 65.89 | 3,709,824 | +0.32(+0.49%) |
Oct 27, 2006 | 67.82 | 67.83 | 64.65 | 65.57 | 7,778,388 | -2.98(-4.34%) |
Oct 26, 2006 | 67.62 | 68.73 | 67.52 | 68.55 | 2,739,654 | +1.50(+2.23%) |
Oct 25, 2006 | 67.07 | 67.42 | 66.65 | 67.05 | 1,708,674 | +0.05(+0.08%) |
Oct 24, 2006 | 66.96 | 67.10 | 66.79 | 67.00 | 1,872,077 | -0.02(-0.02%) |
Oct 23, 2006 | 66.60 | 67.41 | 66.58 | 67.01 | 1,548,332 | -0.02(-0.03%) |
Oct 20, 2006 | 67.46 | 67.49 | 67.02 | 67.04 | 2,688,824 | -0.42(-0.62%) |
Oct 19, 2006 | 68.43 | 68.43 | 67.32 | 67.46 | 1,293,515 | -0.97(-1.42%) |
Oct 18, 2006 | 67.97 | 68.61 | 67.91 | 68.43 | 1,898,024 | +0.80(+1.18%) |
Oct 17, 2006 | 67.79 | 67.98 | 67.13 | 67.63 | 1,466,631 | -0.59(-0.86%) |
Oct 16, 2006 | 67.70 | 68.22 | 67.58 | 68.22 | 1,126,120 | +0.69(+1.02%) |
Oct 13, 2006 | 67.37 | 68.27 | 67.37 | 67.52 | 1,649,727 | +0.32(+0.48%) |
Oct 12, 2006 | 67.09 | 67.41 | 66.70 | 67.20 | 1,450,397 | +0.43(+0.64%) |
Oct 11, 2006 | 66.60 | 67.10 | 66.47 | 66.77 | 1,354,192 | +0.05(+0.07%) |
Oct 10, 2006 | 67.24 | 67.41 | 66.73 | 66.73 | 2,268,741 | -0.22(-0.33%) |
Oct 09, 2006 | 67.19 | 67.19 | 66.46 | 66.95 | 1,182,273 | -0.52(-0.77%) |
Oct 06, 2006 | 67.55 | 67.75 | 66.92 | 67.46 | 1,659,041 | -0.08(-0.11%) |
Oct 05, 2006 | 67.45 | 67.64 | 66.77 | 67.54 | 1,669,420 | +0.23(+0.35%) |
Oct 04, 2006 | 65.82 | 67.32 | 65.68 | 67.31 | 2,726,082 | +1.68(+2.55%) |
Oct 03, 2006 | 64.56 | 65.95 | 64.52 | 65.63 | 1,969,480 | +1.26(+1.95%) |
Oct 02, 2006 | 65.19 | 65.25 | 64.20 | 64.38 | 1,898,423 | -0.82(-1.26%) |
Sep 29, 2006 | 64.97 | 65.76 | 64.71 | 65.19 | 1,464,103 | -0.62(-0.95%) |
Sep 28, 2006 | 66.12 | 66.42 | 65.51 | 65.82 | 1,149,140 | +0.03(+0.05%) |
Sep 27, 2006 | 66.10 | 66.52 | 65.60 | 65.79 | 1,885,649 | -0.23(-0.34%) |
Sep 26, 2006 | 65.68 | 66.18 | 65.43 | 66.01 | 1,893,101 | +0.59(+0.90%) |
Sep 25, 2006 | 64.28 | 65.92 | 64.20 | 65.43 | 2,476,454 | +1.59(+2.50%) |
Sep 22, 2006 | 64.25 | 64.25 | 63.77 | 63.83 | 1,254,926 | -0.50(-0.77%) |
Sep 21, 2006 | 65.23 | 65.24 | 64.25 | 64.33 | 1,013,282 | -0.94(-1.44%) |
Sep 20, 2006 | 64.51 | 65.30 | 64.47 | 65.27 | 1,721,715 | +0.80(+1.25%) |
Sep 19, 2006 | 64.71 | 64.82 | 64.08 | 64.47 | 1,180,543 | -0.23(-0.36%) |
Sep 18, 2006 | 65.21 | 65.41 | 64.66 | 64.70 | 1,064,378 | -0.71(-1.09%) |
Sep 15, 2006 | 64.75 | 65.46 | 64.64 | 65.41 | 2,171,870 | +0.87(+1.35%) |
Sep 14, 2006 | 65.23 | 65.27 | 64.51 | 64.54 | 1,728,767 | -0.69(-1.06%) |
Sep 13, 2006 | 64.59 | 65.37 | 64.59 | 65.23 | 1,308,418 | +0.38(+0.59%) |
Sep 12, 2006 | 63.77 | 65.00 | 63.77 | 64.85 | 1,878,331 | +0.89(+1.40%) |
Sep 11, 2006 | 63.01 | 64.22 | 62.98 | 63.95 | 3,445,159 | +0.65(+1.03%) |
Sep 08, 2006 | 63.10 | 63.44 | 62.41 | 63.30 | 1,931,956 | +0.38(+0.61%) |
Sep 07, 2006 | 63.78 | 63.78 | 62.92 | 62.92 | 1,844,932 | -0.86(-1.35%) |
Sep 06, 2006 | 64.67 | 64.72 | 63.42 | 63.78 | 3,104,116 | -0.09(-0.14%) |
Sep 05, 2006 | 63.74 | 64.36 | 63.69 | 63.87 | 1,451,595 | -0.16(-0.25%) |
Sep 01, 2006 | 64.63 | 64.63 | 63.95 | 64.03 | 938,500 | -0.50(-0.77%) |
Aug 31, 2006 | 64.18 | 64.63 | 64.15 | 64.53 | 1,208,753 | +0.53(+0.82%) |
Aug 30, 2006 | 64.19 | 64.24 | 63.68 | 64.00 | 979,084 | -0.08(-0.13%) |
Aug 29, 2006 | 63.88 | 64.23 | 63.51 | 64.08 | 1,370,426 | +0.20(+0.31%) |
Aug 28, 2006 | 62.71 | 64.04 | 62.65 | 63.89 | 1,518,127 | +0.86(+1.36%) |
Aug 25, 2006 | 62.71 | 63.29 | 62.57 | 63.03 | 952,605 | +0.09(+0.14%) |
Aug 24, 2006 | 62.71 | 63.04 | 62.60 | 62.94 | 939,431 | +0.20(+0.31%) |
Aug 23, 2006 | 62.25 | 62.80 | 62.03 | 62.74 | 1,134,902 | +0.50(+0.81%) |
Aug 22, 2006 | 62.99 | 63.03 | 62.04 | 62.24 | 1,029,383 | -0.66(-1.05%) |
Aug 21, 2006 | 63.32 | 63.49 | 62.54 | 62.90 | 1,263,708 | -0.61(-0.96%) |
Aug 18, 2006 | 63.55 | 63.65 | 63.15 | 63.51 | 1,138,761 | +0.13(+0.20%) |
Aug 17, 2006 | 62.45 | 63.46 | 62.22 | 63.38 | 2,606,723 | +0.93(+1.49%) |
Aug 16, 2006 | 62.83 | 62.92 | 62.31 | 62.45 | 2,964,399 | +0.29(+0.46%) |
Aug 15, 2006 | 61.94 | 62.29 | 61.59 | 62.17 | 1,007,959 | +0.93(+1.52%) |
Aug 14, 2006 | 60.93 | 61.61 | 60.79 | 61.23 | 1,558,711 | +0.65(+1.08%) |
Aug 11, 2006 | 60.26 | 60.80 | 60.26 | 60.58 | 1,206,757 | +0.02(+0.04%) |
Aug 10, 2006 | 59.86 | 60.72 | 59.78 | 60.56 | 1,824,174 | +0.54(+0.90%) |
Aug 09, 2006 | 61.28 | 61.44 | 59.99 | 60.02 | 2,214,317 | -0.85(-1.40%) |
Aug 08, 2006 | 61.72 | 61.86 | 60.69 | 60.87 | 2,273,398 | -0.61(-0.99%) |
Aug 07, 2006 | 61.74 | 61.87 | 61.29 | 61.47 | 1,428,575 | -0.59(-0.96%) |
Aug 04, 2006 | 62.49 | 62.83 | 61.53 | 62.07 | 1,992,899 | +0.05(+0.08%) |
Aug 03, 2006 | 62.14 | 62.38 | 61.86 | 62.02 | 3,752,404 | -0.88(-1.40%) |
Aug 02, 2006 | 63.39 | 63.39 | 62.53 | 62.89 | 3,665,513 | -0.75(-1.18%) |
Aug 01, 2006 | 63.50 | 63.80 | 63.26 | 63.65 | 2,316,244 | -0.11(-0.18%) |
Jul 31, 2006 | 63.92 | 64.02 | 63.50 | 63.76 | 2,179,455 | -0.50(-0.77%) |
Jul 28, 2006 | 62.83 | 64.48 | 62.03 | 64.25 | 2,855,154 | +1.13(+1.79%) |
Jul 27, 2006 | 63.26 | 64.67 | 62.60 | 63.13 | 2,727,678 | -0.82(-1.28%) |
Jul 26, 2006 | 64.40 | 64.54 | 63.59 | 63.95 | 2,222,834 | -0.45(-0.70%) |
Jul 25, 2006 | 63.65 | 64.44 | 63.32 | 64.40 | 1,310,414 | +0.59(+0.93%) |
Jul 24, 2006 | 63.14 | 64.11 | 63.35 | 63.80 | 1,418,329 | +0.67(+1.06%) |
Jul 21, 2006 | 64.54 | 64.54 | 62.74 | 63.13 | 1,823,908 | -0.91(-1.42%) |
Jul 20, 2006 | 63.01 | 64.04 | 62.62 | 64.04 | 3,662,453 | +1.53(+2.45%) |
Jul 19, 2006 | 61.44 | 62.80 | 61.41 | 62.51 | 2,036,810 | +1.27(+2.07%) |
Jul 18, 2006 | 61.59 | 61.59 | 60.72 | 61.24 | 1,368,430 | -0.23(-0.37%) |
Jul 17, 2006 | 60.72 | 61.62 | 60.68 | 61.47 | 1,180,011 | +0.62(+1.01%) |
Jul 14, 2006 | 61.30 | 61.41 | 60.50 | 60.85 | 1,622,183 | -0.51(-0.83%) |
Jul 13, 2006 | 61.70 | 62.00 | 61.20 | 61.36 | 2,404,998 | -0.34(-0.55%) |
Jul 12, 2006 | 62.43 | 62.74 | 61.56 | 61.70 | 2,011,927 | -0.98(-1.56%) |
Jul 11, 2006 | 63.17 | 63.29 | 62.29 | 62.68 | 2,360,422 | -0.68(-1.07%) |
Jul 10, 2006 | 63.13 | 63.49 | 63.08 | 63.35 | 1,470,756 | +0.62(+0.98%) |
Jul 07, 2006 | 62.83 | 63.30 | 62.65 | 62.74 | 1,089,261 | -0.54(-0.86%) |
Jul 06, 2006 | 63.20 | 63.46 | 63.04 | 63.28 | 2,531,675 | +0.14(+0.21%) |
Jul 05, 2006 | 64.03 | 64.07 | 62.86 | 63.14 | 1,735,154 | -0.89(-1.38%) |
Jul 03, 2006 | 63.80 | 64.20 | 63.50 | 64.03 | 1,043,887 | +0.45(+0.71%) |
Jun 30, 2006 | 63.98 | 63.98 | 63.35 | 63.58 | 1,779,730 | +0.07(+0.11%) |
Jun 29, 2006 | 61.89 | 63.57 | 61.89 | 63.51 | 2,130,354 | +1.70(+2.75%) |
Jun 28, 2006 | 62.02 | 62.17 | 61.51 | 61.81 | 1,834,154 | -0.06(-0.10%) |
Jun 27, 2006 | 61.22 | 62.50 | 61.22 | 61.87 | 1,981,722 | +0.05(+0.09%) |
Jun 26, 2006 | 61.96 | 62.12 | 61.47 | 61.82 | 1,808,605 | -0.03(-0.05%) |
Jun 23, 2006 | 61.65 | 62.34 | 61.42 | 61.85 | 1,083,540 | +0.02(+0.02%) |
Jun 22, 2006 | 62.13 | 62.56 | 61.30 | 61.83 | 1,930,492 | -0.21(-0.34%) |
Jun 21, 2006 | 62.00 | 62.62 | 61.87 | 62.05 | 2,196,753 | +0.16(+0.25%) |
Jun 20, 2006 | 62.25 | 62.81 | 61.76 | 61.89 | 2,180,652 | -0.36(-0.58%) |
Jun 19, 2006 | 62.98 | 63.43 | 61.88 | 62.25 | 2,615,638 | -0.73(-1.16%) |
Jun 16, 2006 | 64.16 | 64.59 | 62.66 | 62.98 | 2,971,318 | -1.26(-1.97%) |
Jun 15, 2006 | 63.13 | 64.32 | 62.96 | 64.24 | 2,934,194 | +1.33(+2.11%) |
Jun 14, 2006 | 63.04 | 63.30 | 62.45 | 62.91 | 2,303,736 | -0.13(-0.20%) |
Jun 13, 2006 | 64.18 | 64.57 | 62.98 | 63.04 | 3,655,400 | -1.26(-1.95%) |
Jun 12, 2006 | 65.10 | 65.14 | 64.29 | 64.29 | 1,857,839 | -0.75(-1.16%) |
Jun 09, 2006 | 66.02 | 66.09 | 64.95 | 65.04 | 1,896,827 | -1.14(-1.73%) |
Jun 08, 2006 | 66.06 | 66.58 | 65.46 | 66.19 | 2,425,357 | +0.10(+0.15%) |
Jun 07, 2006 | 65.99 | 66.89 | 65.88 | 66.09 | 2,684,832 | +0.07(+0.10%) |
Jun 06, 2006 | 65.98 | 66.28 | 65.13 | 66.02 | 1,839,875 | +0.47(+0.72%) |
Jun 05, 2006 | 66.68 | 66.79 | 65.55 | 65.55 | 1,731,694 | -1.26(-1.89%) |
Jun 02, 2006 | 67.00 | 67.16 | 66.13 | 66.81 | 1,676,207 | +0.04(+0.06%) |
Jun 01, 2006 | 65.98 | 66.92 | 65.83 | 66.77 | 1,819,916 | +0.68(+1.03%) |
May 31, 2006 | 65.27 | 66.28 | 65.21 | 66.09 | 2,307,329 | +1.13(+1.75%) |
May 30, 2006 | 65.62 | 65.78 | 64.95 | 64.95 | 1,696,965 | -1.22(-1.84%) |
May 26, 2006 | 66.62 | 66.62 | 66.10 | 66.17 | 1,229,112 | -0.02(-0.03%) |
May 25, 2006 | 66.58 | 66.83 | 65.62 | 66.19 | 1,259,184 | -0.14(-0.20%) |
May 24, 2006 | 66.24 | 66.74 | 65.79 | 66.33 | 2,237,737 | -0.08(-0.11%) |
May 23, 2006 | 66.20 | 67.12 | 66.08 | 66.40 | 2,751,497 | +1.01(+1.54%) |
May 22, 2006 | 66.05 | 67.15 | 64.83 | 65.40 | 2,239,866 | -0.66(-1.00%) |
May 19, 2006 | 65.92 | 66.73 | 65.53 | 66.06 | 1,753,783 | +0.44(+0.66%) |
May 18, 2006 | 66.03 | 66.20 | 65.45 | 65.62 | 1,624,312 | -0.41(-0.63%) |
May 17, 2006 | 67.21 | 67.37 | 66.02 | 66.04 | 2,543,518 | -1.98(-2.92%) |
May 16, 2006 | 68.83 | 68.92 | 67.89 | 68.02 | 1,300,434 | -0.67(-0.97%) |
May 15, 2006 | 67.87 | 68.77 | 67.86 | 68.69 | 1,243,616 | +0.31(+0.45%) |
May 12, 2006 | 68.76 | 68.99 | 68.11 | 68.38 | 1,799,956 | -0.53(-0.77%) |
May 11, 2006 | 68.73 | 69.32 | 68.53 | 68.91 | 2,565,207 | -0.39(-0.56%) |
May 10, 2006 | 69.42 | 69.55 | 68.88 | 69.31 | 2,048,786 | +0.24(+0.35%) |
May 09, 2006 | 69.11 | 69.49 | 68.87 | 69.06 | 1,661,037 | +0.17(+0.25%) |
May 08, 2006 | 67.64 | 69.67 | 67.64 | 68.89 | 2,524,889 | +0.90(+1.33%) |
May 05, 2006 | 68.50 | 68.70 | 67.73 | 67.99 | 1,452,792 | -0.14(-0.21%) |
May 04, 2006 | 68.06 | 68.54 | 67.83 | 68.13 | 1,520,123 | +0.14(+0.20%) |
May 03, 2006 | 67.96 | 68.61 | 67.80 | 68.00 | 2,168,011 | +0.05(+0.07%) |
May 02, 2006 | 67.64 | 68.91 | 67.64 | 67.95 | 4,061,645 | +1.93(+2.93%) |
May 01, 2006 | 67.64 | 68.42 | 65.68 | 66.02 | 4,465,760 | -3.07(-4.44%) |
Apr 28, 2006 | 67.65 | 70.67 | 67.65 | 69.09 | 7,766,146 | +3.79(+5.80%) |
Apr 27, 2006 | 64.93 | 66.02 | 64.72 | 65.30 | 1,518,127 | -0.17(-0.26%) |
Apr 26, 2006 | 64.80 | 65.71 | 64.76 | 65.47 | 2,170,273 | +1.04(+1.62%) |
Apr 25, 2006 | 64.82 | 64.90 | 63.79 | 64.43 | 2,005,407 | +0.23(+0.35%) |
Apr 24, 2006 | 64.16 | 64.52 | 63.74 | 64.20 | 1,195,180 | +0.31(+0.48%) |
Apr 21, 2006 | 64.93 | 64.93 | 63.58 | 63.89 | 1,558,312 | -0.44(-0.69%) |
Apr 20, 2006 | 64.19 | 64.62 | 63.95 | 64.34 | 1,650,126 | +0.39(+0.61%) |
Apr 19, 2006 | 63.77 | 64.15 | 63.30 | 63.95 | 3,242,237 | +1.88(+3.03%) |
Apr 18, 2006 | 61.29 | 62.18 | 61.23 | 62.07 | 3,392,732 | +1.00(+1.64%) |
Apr 17, 2006 | 60.53 | 61.45 | 60.53 | 61.07 | 1,372,555 | +0.26(+0.43%) |
Apr 13, 2006 | 60.59 | 60.93 | 60.46 | 60.81 | 1,476,611 | +0.21(+0.35%) |
Apr 12, 2006 | 61.10 | 61.62 | 60.23 | 60.59 | 2,904,920 | -0.69(-1.13%) |
Apr 11, 2006 | 61.81 | 61.99 | 61.11 | 61.29 | 2,001,415 | -0.53(-0.85%) |
Apr 10, 2006 | 61.70 | 62.22 | 61.62 | 61.81 | 1,411,542 | -0.02(-0.02%) |
Apr 07, 2006 | 62.44 | 62.94 | 61.64 | 61.83 | 1,535,824 | -0.71(-1.13%) |
Apr 06, 2006 | 62.41 | 62.61 | 62.03 | 62.53 | 1,723,178 | +0.04(+0.06%) |
Apr 05, 2006 | 61.66 | 62.50 | 61.48 | 62.50 | 2,775,315 | +1.21(+1.97%) |
Apr 04, 2006 | 60.67 | 61.47 | 60.55 | 61.29 | 1,849,988 | +0.64(+1.05%) |
Apr 03, 2006 | 60.82 | 60.98 | 60.44 | 60.65 | 3,752,537 | +0.11(+0.19%) |
Mar 31, 2006 | 60.73 | 60.99 | 60.29 | 60.53 | 3,339,640 | -0.22(-0.36%) |
Mar 30, 2006 | 60.28 | 61.02 | 60.27 | 60.75 | 2,353,103 | +0.49(+0.81%) |
Mar 29, 2006 | 59.77 | 60.50 | 59.73 | 60.26 | 3,083,092 | +0.71(+1.20%) |
Mar 28, 2006 | 60.31 | 60.38 | 59.55 | 59.55 | 1,871,545 | -0.68(-1.14%) |
Mar 27, 2006 | 60.88 | 60.88 | 59.98 | 60.23 | 2,268,741 | -0.62(-1.02%) |
Mar 24, 2006 | 61.62 | 61.80 | 60.80 | 60.86 | 2,260,624 | -0.88(-1.42%) |
Mar 23, 2006 | 61.99 | 62.20 | 61.65 | 61.74 | 1,725,174 | -0.54(-0.87%) |
Mar 22, 2006 | 61.55 | 62.35 | 61.42 | 62.28 | 1,470,889 | +0.62(+1.00%) |
Mar 21, 2006 | 62.26 | 62.53 | 61.65 | 61.66 | 2,851,561 | -0.59(-0.95%) |
Mar 20, 2006 | 62.34 | 62.68 | 62.08 | 62.26 | 2,169,475 | +0.18(+0.29%) |
Mar 17, 2006 | 62.82 | 62.82 | 61.91 | 62.08 | 2,222,168 | -0.42(-0.67%) |
Mar 16, 2006 | 62.37 | 63.09 | 62.37 | 62.50 | 2,114,653 | +0.13(+0.20%) |
Mar 15, 2006 | 61.80 | 62.68 | 61.55 | 62.37 | 3,757,461 | +0.56(+0.90%) |
Mar 14, 2006 | 61.44 | 61.99 | 61.34 | 61.81 | 1,719,053 | +0.25(+0.40%) |
Mar 13, 2006 | 61.29 | 62.00 | 61.26 | 61.56 | 1,534,760 | +0.28(+0.45%) |
Mar 10, 2006 | 61.02 | 61.61 | 60.96 | 61.29 | 1,323,321 | +0.27(+0.44%) |
Mar 09, 2006 | 61.55 | 61.62 | 60.88 | 61.02 | 1,155,926 | -0.38(-0.62%) |
Mar 08, 2006 | 61.93 | 61.93 | 61.09 | 61.40 | 1,816,190 | +0.07(+0.11%) |
Mar 07, 2006 | 61.47 | 61.77 | 61.25 | 61.33 | 1,348,603 | +0.03(+0.05%) |
Mar 06, 2006 | 61.81 | 61.81 | 61.24 | 61.30 | 984,274 | -0.35(-0.56%) |
Mar 03, 2006 | 62.88 | 62.88 | 61.62 | 61.65 | 1,265,039 | -0.65(-1.05%) |
Mar 02, 2006 | 62.30 | 62.60 | 61.80 | 62.30 | 1,464,768 | -0.45(-0.72%) |
Mar 01, 2006 | 62.05 | 62.83 | 62.02 | 62.75 | 1,950,585 | +0.84(+1.36%) |
Feb 28, 2006 | 62.58 | 62.16 | 61.50 | 61.91 | 3,092,939 | -0.67(-1.07%) |
Feb 27, 2006 | 62.75 | 63.18 | 62.48 | 62.58 | 999,310 | -0.02(-0.02%) |
Feb 24, 2006 | 63.09 | 63.22 | 62.50 | 62.59 | 2,455,829 | -0.91(-1.43%) |
Feb 23, 2006 | 63.88 | 64.03 | 62.60 | 63.50 | 1,954,044 | -0.98(-1.52%) |
Feb 22, 2006 | 63.06 | 64.63 | 63.05 | 64.48 | 2,107,866 | +1.43(+2.26%) |
Feb 21, 2006 | 63.76 | 64.06 | 62.81 | 63.05 | 1,734,755 | +0.19(+0.30%) |
Feb 17, 2006 | 63.01 | 63.44 | 62.76 | 62.86 | 1,515,332 | +0.20(+0.32%) |
Feb 16, 2006 | 62.64 | 62.84 | 62.03 | 62.66 | 1,854,379 | +0.29(+0.46%) |
Feb 15, 2006 | 61.74 | 62.38 | 61.70 | 62.38 | 2,045,060 | +0.66(+1.07%) |
Feb 14, 2006 | 60.69 | 61.95 | 60.50 | 61.71 | 1,650,392 | +1.04(+1.71%) |
Feb 13, 2006 | 60.53 | 60.73 | 60.20 | 60.68 | 1,099,108 | -0.15(-0.25%) |
Feb 10, 2006 | 59.91 | 61.22 | 59.91 | 60.83 | 1,381,470 | +0.32(+0.52%) |
Feb 09, 2006 | 60.36 | 61.03 | 60.20 | 60.51 | 1,312,410 | +0.16(+0.26%) |
Feb 08, 2006 | 60.20 | 60.86 | 59.78 | 60.35 | 1,520,123 | +0.12(+0.20%) |
Feb 07, 2006 | 60.08 | 61.59 | 59.96 | 60.23 | 1,588,251 | +0.15(+0.25%) |
Feb 06, 2006 | 60.72 | 60.82 | 60.02 | 60.08 | 2,444,252 | -0.60(-0.99%) |
Feb 03, 2006 | 61.11 | 61.14 | 60.18 | 60.69 | 2,921,952 | -0.59(-0.96%) |
Feb 02, 2006 | 61.89 | 61.89 | 60.72 | 61.27 | 1,853,182 | -0.62(-1.00%) |
Feb 01, 2006 | 62.36 | 62.52 | 61.73 | 61.89 | 2,086,576 | +0.09(+0.15%) |
Jan 31, 2006 | 62.56 | 62.57 | 61.79 | 61.80 | 2,687,493 | -1.54(-2.43%) |
Jan 30, 2006 | 63.88 | 64.19 | 63.30 | 63.34 | 1,531,167 | -0.44(-0.68%) |
Jan 27, 2006 | 63.88 | 64.03 | 63.11 | 63.77 | 3,276,301 | -0.56(-0.88%) |
Jan 26, 2006 | 63.43 | 64.59 | 63.43 | 64.34 | 2,792,347 | +1.62(+2.58%) |
Jan 25, 2006 | 64.14 | 64.14 | 62.08 | 62.72 | 3,562,788 | -0.84(-1.32%) |
Jan 24, 2006 | 64.93 | 64.93 | 63.56 | 63.56 | 1,766,424 | -0.72(-1.12%) |
Jan 23, 2006 | 64.25 | 64.80 | 64.25 | 64.28 | 916,810 | +0.13(+0.20%) |
Jan 20, 2006 | 65.12 | 65.47 | 64.10 | 64.16 | 1,717,989 | -1.47(-2.23%) |
Jan 19, 2006 | 65.42 | 66.21 | 65.36 | 65.62 | 1,898,290 | +0.32(+0.49%) |
Jan 18, 2006 | 65.14 | 65.72 | 64.83 | 65.30 | 2,044,395 | +0.07(+0.10%) |
Jan 17, 2006 | 65.42 | 65.79 | 65.04 | 65.23 | 1,445,607 | -0.67(-1.01%) |
Jan 13, 2006 | 66.26 | 66.47 | 65.83 | 65.90 | 1,656,247 | -0.36(-0.54%) |
Jan 12, 2006 | 66.66 | 66.72 | 66.19 | 66.26 | 2,310,922 | -0.26(-0.38%) |
Jan 11, 2006 | 66.31 | 66.55 | 66.03 | 66.52 | 1,277,148 | +0.46(+0.69%) |
Jan 10, 2006 | 66.59 | 66.59 | 65.55 | 66.06 | 1,494,574 | -0.53(-0.80%) |
Jan 09, 2006 | 66.11 | 66.86 | 66.11 | 66.59 | 967,109 | -0.17(-0.25%) |
Jan 06, 2006 | 66.46 | 66.88 | 66.39 | 66.76 | 1,923,972 | +0.69(+1.05%) |
Jan 05, 2006 | 67.25 | 67.25 | 65.73 | 66.07 | 1,176,951 | -0.55(-0.82%) |
Jan 04, 2006 | 66.29 | 66.98 | 66.21 | 66.61 | 1,622,050 | +0.44(+0.66%) |
Jan 03, 2006 | 64.88 | 66.18 | 64.49 | 66.18 | 1,629,501 | +1.63(+2.53%) |
Dec 30, 2005 | 64.63 | 64.78 | 64.28 | 64.55 | 560,332 | -0.39(-0.60%) |
Dec 29, 2005 | 64.59 | 65.47 | 64.59 | 64.94 | 1,013,149 | +0.50(+0.77%) |
Dec 28, 2005 | 64.55 | 64.84 | 64.36 | 64.44 | 987,467 | +0.35(+0.55%) |
Dec 27, 2005 | 64.92 | 65.27 | 63.90 | 64.09 | 1,151,269 | -0.75(-1.16%) |
Dec 23, 2005 | 63.95 | 65.08 | 63.95 | 64.84 | 722,005 | +0.25(+0.38%) |
Dec 22, 2005 | 64.62 | 64.69 | 64.24 | 64.59 | 1,335,164 | +0.13(+0.20%) |
Dec 21, 2005 | 64.93 | 65.01 | 64.14 | 64.47 | 1,626,308 | +0.01(+0.01%) |
Dec 20, 2005 | 64.34 | 64.65 | 64.25 | 64.46 | 1,339,821 | +0.15(+0.23%) |
Dec 19, 2005 | 65.34 | 65.34 | 64.22 | 64.31 | 933,843 | -0.71(-1.10%) |
Dec 16, 2005 | 65.66 | 65.71 | 64.77 | 65.02 | 1,764,694 | -0.73(-1.11%) |
Dec 15, 2005 | 65.83 | 65.93 | 65.30 | 65.75 | 2,085,645 | +0.07(+0.10%) |
Dec 14, 2005 | 65.38 | 65.83 | 65.37 | 65.68 | 1,751,654 | +0.45(+0.69%) |
Dec 13, 2005 | 64.62 | 65.59 | 64.62 | 65.23 | 1,624,312 | +0.41(+0.64%) |
Dec 12, 2005 | 64.52 | 64.99 | 64.47 | 64.82 | 1,729,964 | +0.05(+0.08%) |
Dec 09, 2005 | 64.62 | 65.28 | 64.54 | 64.77 | 1,142,088 | +0.44(+0.69%) |
Dec 08, 2005 | 64.55 | 64.71 | 64.11 | 64.32 | 1,195,979 | -0.15(-0.23%) |
Dec 07, 2005 | 65.09 | 65.16 | 64.24 | 64.47 | 1,121,463 | -0.62(-0.95%) |
Dec 06, 2005 | 66.03 | 66.29 | 64.94 | 65.09 | 982,411 | -0.70(-1.06%) |
Dec 05, 2005 | 66.16 | 66.16 | 65.33 | 65.79 | 1,349,268 | -0.37(-0.56%) |
Dec 02, 2005 | 66.89 | 66.89 | 65.95 | 66.16 | 1,541,413 | -0.73(-1.09%) |
Dec 01, 2005 | 66.19 | 67.23 | 65.45 | 66.89 | 1,842,803 | +1.22(+1.87%) |
Nov 30, 2005 | 66.79 | 66.86 | 65.66 | 65.66 | 1,802,884 | -1.20(-1.80%) |
Nov 29, 2005 | 66.13 | 67.25 | 66.13 | 66.86 | 1,914,258 | +0.76(+1.15%) |
Nov 28, 2005 | 66.10 | 66.39 | 65.95 | 66.10 | 1,328,777 | +0.01(+0.01%) |
Nov 25, 2005 | 66.89 | 66.89 | 66.04 | 66.10 | 510,566 | -0.47(-0.70%) |
Nov 23, 2005 | 65.98 | 67.05 | 65.97 | 66.56 | 789,202 | +0.77(+1.17%) |
Nov 22, 2005 | 65.80 | 65.81 | 65.22 | 65.80 | 1,187,463 | -0.06(-0.09%) |
Nov 21, 2005 | 66.40 | 66.57 | 65.65 | 65.86 | 1,150,737 | -0.28(-0.42%) |
Nov 18, 2005 | 66.16 | 66.29 | 65.44 | 66.13 | 1,530,102 | +0.70(+1.07%) |
Nov 17, 2005 | 64.60 | 65.43 | 64.44 | 65.43 | 1,362,575 | +0.83(+1.28%) |
Nov 16, 2005 | 64.28 | 64.61 | 63.88 | 64.61 | 1,033,241 | +0.62(+0.96%) |
Nov 15, 2005 | 64.85 | 65.06 | 63.78 | 63.99 | 1,328,777 | -0.81(-1.25%) |
Nov 14, 2005 | 65.10 | 65.22 | 64.68 | 64.80 | 1,286,196 | -0.17(-0.27%) |
Nov 11, 2005 | 65.00 | 65.03 | 64.36 | 64.98 | 1,040,560 | +0.05(+0.08%) |
Nov 10, 2005 | 63.75 | 65.23 | 63.44 | 64.92 | 1,842,004 | +1.23(+1.94%) |
Nov 09, 2005 | 63.69 | 64.06 | 63.36 | 63.69 | 1,688,582 | +0.16(+0.25%) |
Nov 08, 2005 | 63.49 | 63.88 | 62.98 | 63.53 | 1,581,465 | -0.08(-0.13%) |
Nov 07, 2005 | 63.15 | 63.75 | 62.70 | 63.62 | 2,646,509 | +0.47(+0.75%) |
Nov 04, 2005 | 62.15 | 63.99 | 62.11 | 63.14 | 4,461,236 | +2.34(+3.84%) |
Nov 03, 2005 | 61.11 | 61.25 | 60.41 | 60.81 | 2,350,043 | -0.26(-0.43%) |
Nov 02, 2005 | 60.02 | 61.23 | 59.96 | 61.07 | 2,184,245 | +1.05(+1.75%) |