Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 110.60 | 110.60 | 108.20 | 108.80 | 223,900 | -1.00(-0.91%) |
Dec 28, 2006 | 109.80 | 111.60 | 109.60 | 109.80 | 218,530 | -0.20(-0.18%) |
Dec 27, 2006 | 112.80 | 113.20 | 109.60 | 110.00 | 282,790 | -2.20(-1.96%) |
Dec 26, 2006 | 112.20 | 113.40 | 112.20 | 112.20 | 148,175 | +0.40(+0.36%) |
Dec 22, 2006 | 110.20 | 112.80 | 109.00 | 111.80 | 345,545 | +2.40(+2.19%) |
Dec 21, 2006 | 109.00 | 112.00 | 108.80 | 109.40 | 452,805 | +2.00(+1.86%) |
Dec 20, 2006 | 102.60 | 108.20 | 102.60 | 107.40 | 372,390 | +5.00(+4.88%) |
Dec 19, 2006 | 103.00 | 103.80 | 100.60 | 102.40 | 409,660 | -1.00(-0.97%) |
Dec 18, 2006 | 106.60 | 107.00 | 103.00 | 103.40 | 389,950 | -3.00(-2.82%) |
Dec 15, 2006 | 109.20 | 110.00 | 105.60 | 106.40 | 442,685 | -2.60(-2.39%) |
Dec 14, 2006 | 106.20 | 110.00 | 105.60 | 109.00 | 502,995 | +3.40(+3.22%) |
Dec 13, 2006 | 104.80 | 109.20 | 104.60 | 105.60 | 745,030 | +0.80(+0.76%) |
Dec 12, 2006 | 101.00 | 105.20 | 101.00 | 104.80 | 521,470 | +3.20(+3.15%) |
Dec 11, 2006 | 102.20 | 103.20 | 101.40 | 101.60 | 179,375 | -0.60(-0.59%) |
Dec 08, 2006 | 100.40 | 102.20 | 100.40 | 102.20 | 298,905 | +2.20(+2.20%) |
Dec 07, 2006 | 102.80 | 104.40 | 98.80 | 100.00 | 560,140 | -2.20(-2.15%) |
Dec 06, 2006 | 96.20 | 103.20 | 96.20 | 102.20 | 1,016,685 | +6.20(+6.46%) |
Dec 05, 2006 | 94.20 | 96.20 | 94.00 | 96.00 | 263,330 | +1.00(+1.05%) |
Dec 04, 2006 | 93.20 | 95.00 | 93.20 | 95.00 | 210,805 | +1.40(+1.50%) |
Dec 01, 2006 | 93.20 | 94.00 | 92.40 | 93.60 | 256,640 | -1.40(-1.47%) |
Nov 30, 2006 | 90.80 | 95.00 | 90.40 | 95.00 | 323,970 | +4.60(+5.09%) |
Nov 29, 2006 | 88.80 | 90.80 | 88.80 | 90.40 | 197,515 | +2.00(+2.26%) |
Nov 28, 2006 | 88.40 | 89.60 | 88.20 | 88.40 | 124,850 | -0.20(-0.23%) |
Nov 27, 2006 | 90.20 | 90.40 | 88.20 | 88.60 | 186,425 | -1.40(-1.56%) |
Nov 24, 2006 | 89.80 | 90.40 | 89.80 | 90.00 | 47,305 | -0.60(-0.66%) |
Nov 22, 2006 | 90.00 | 91.00 | 89.80 | 90.60 | 187,060 | +0.20(+0.22%) |
Nov 21, 2006 | 90.80 | 91.40 | 90.20 | 90.40 | 213,465 | -1.00(-1.09%) |
Nov 20, 2006 | 92.20 | 93.80 | 91.20 | 91.40 | 334,445 | -1.40(-1.51%) |
Nov 17, 2006 | 94.40 | 95.40 | 92.40 | 92.80 | 193,350 | -1.20(-1.28%) |
Nov 16, 2006 | 95.00 | 95.60 | 93.80 | 94.00 | 248,005 | -0.40(-0.42%) |
Nov 15, 2006 | 94.00 | 94.60 | 93.60 | 94.40 | 144,260 | +0.40(+0.43%) |
Nov 14, 2006 | 94.20 | 94.60 | 92.60 | 94.00 | 127,980 | +0.20(+0.21%) |
Nov 13, 2006 | 93.80 | 94.60 | 93.20 | 93.80 | 149,810 | -0.60(-0.64%) |
Nov 10, 2006 | 94.00 | 95.00 | 93.80 | 94.40 | 197,855 | +0.40(+0.43%) |
Nov 09, 2006 | 92.00 | 94.20 | 92.00 | 94.00 | 337,290 | +1.40(+1.51%) |
Nov 08, 2006 | 92.40 | 93.00 | 91.40 | 92.60 | 158,005 | +0.20(+0.22%) |
Nov 07, 2006 | 93.40 | 93.60 | 92.20 | 92.40 | 143,620 | +0.20(+0.22%) |
Nov 06, 2006 | 93.20 | 93.60 | 92.00 | 92.20 | 152,655 | +0.20(+0.22%) |
Nov 03, 2006 | 93.60 | 93.60 | 91.80 | 92.00 | 194,880 | -1.60(-1.71%) |
Nov 02, 2006 | 90.40 | 94.00 | 90.40 | 93.60 | 667,930 | +3.20(+3.54%) |
Nov 01, 2006 | 94.80 | 95.00 | 89.40 | 90.40 | 501,180 | -3.20(-3.42%) |
Oct 31, 2006 | 92.00 | 94.80 | 91.80 | 93.60 | 563,880 | +2.60(+2.86%) |
Oct 30, 2006 | 89.00 | 91.00 | 88.80 | 91.00 | 317,755 | +2.00(+2.25%) |
Oct 27, 2006 | 88.00 | 89.20 | 87.20 | 89.00 | 246,345 | +1.00(+1.14%) |
Oct 26, 2006 | 87.60 | 88.40 | 86.60 | 88.00 | 221,435 | +0.00(+0.00%) |
Oct 25, 2006 | 89.00 | 89.40 | 87.80 | 88.00 | 246,975 | -1.60(-1.79%) |
Oct 24, 2006 | 88.40 | 89.80 | 88.20 | 89.60 | 268,035 | +2.20(+2.52%) |
Oct 23, 2006 | 87.20 | 88.20 | 86.40 | 87.40 | 244,105 | +0.20(+0.23%) |
Oct 20, 2006 | 90.20 | 91.03 | 86.60 | 87.20 | 618,230 | -4.00(-4.39%) |
Oct 19, 2006 | 91.40 | 91.80 | 90.43 | 91.20 | 261,480 | -1.80(-1.94%) |
Oct 18, 2006 | 92.20 | 93.00 | 92.00 | 93.00 | 188,130 | +0.80(+0.87%) |
Oct 17, 2006 | 90.40 | 92.20 | 90.20 | 92.20 | 212,265 | +1.60(+1.77%) |
Oct 16, 2006 | 90.20 | 90.80 | 90.20 | 90.60 | 133,070 | -0.20(-0.22%) |
Oct 13, 2006 | 92.00 | 92.40 | 90.80 | 90.80 | 274,740 | -2.00(-2.16%) |
Oct 12, 2006 | 91.60 | 92.80 | 90.80 | 92.80 | 193,870 | +2.20(+2.43%) |
Oct 11, 2006 | 91.00 | 91.20 | 89.60 | 90.60 | 393,700 | -0.60(-0.66%) |
Oct 10, 2006 | 92.20 | 93.00 | 91.00 | 91.20 | 440,795 | -0.20(-0.22%) |
Oct 09, 2006 | 92.40 | 92.40 | 90.63 | 91.40 | 240,795 | -1.00(-1.08%) |
Oct 06, 2006 | 97.40 | 97.40 | 90.40 | 92.40 | 1,398,480 | -5.00(-5.13%) |
Oct 05, 2006 | 94.20 | 97.60 | 94.00 | 97.40 | 755,875 | +3.20(+3.40%) |
Oct 04, 2006 | 94.40 | 94.60 | 93.00 | 94.20 | 193,645 | +0.20(+0.21%) |
Oct 03, 2006 | 92.20 | 94.80 | 92.00 | 94.00 | 352,050 | +2.00(+2.17%) |
Oct 02, 2006 | 90.20 | 93.00 | 90.00 | 92.00 | 355,505 | +1.20(+1.32%) |
Sep 29, 2006 | 92.80 | 93.00 | 90.20 | 90.80 | 262,820 | -0.80(-0.87%) |
Sep 28, 2006 | 91.80 | 92.40 | 89.20 | 91.60 | 300,555 | -0.20(-0.22%) |
Sep 27, 2006 | 91.60 | 92.60 | 91.60 | 91.80 | 296,720 | -0.60(-0.65%) |
Sep 26, 2006 | 91.40 | 92.80 | 91.40 | 92.40 | 895,320 | +0.60(+0.65%) |
Sep 25, 2006 | 91.40 | 93.20 | 91.20 | 91.80 | 638,655 | -0.80(-0.86%) |
Sep 22, 2006 | 90.40 | 92.80 | 90.40 | 92.60 | 438,100 | +2.20(+2.43%) |
Sep 21, 2006 | 94.00 | 95.00 | 88.00 | 90.40 | 1,293,825 | -4.80(-5.04%) |
Sep 20, 2006 | 96.00 | 96.40 | 94.60 | 95.20 | 331,425 | -0.60(-0.63%) |
Sep 19, 2006 | 95.40 | 96.00 | 95.00 | 95.80 | 259,940 | +0.20(+0.21%) |
Sep 18, 2006 | 95.00 | 97.00 | 94.40 | 95.60 | 385,195 | -0.40(-0.42%) |
Sep 15, 2006 | 95.00 | 96.40 | 94.40 | 96.00 | 607,510 | +1.40(+1.48%) |
Sep 14, 2006 | 93.80 | 94.80 | 93.00 | 94.60 | 236,275 | +0.40(+0.42%) |
Sep 13, 2006 | 95.20 | 96.80 | 93.60 | 94.20 | 513,470 | -1.00(-1.05%) |
Sep 12, 2006 | 90.40 | 96.00 | 90.20 | 95.20 | 872,725 | +5.00(+5.54%) |
Sep 11, 2006 | 87.60 | 91.80 | 87.20 | 90.20 | 557,635 | +3.40(+3.92%) |
Sep 08, 2006 | 86.00 | 87.40 | 85.60 | 86.80 | 154,565 | +1.20(+1.40%) |
Sep 07, 2006 | 86.00 | 86.40 | 85.20 | 85.60 | 176,035 | -0.80(-0.93%) |
Sep 06, 2006 | 87.20 | 87.40 | 85.60 | 86.40 | 206,940 | -0.80(-0.92%) |
Sep 05, 2006 | 86.40 | 88.20 | 86.40 | 87.20 | 574,625 | +0.80(+0.93%) |
Sep 01, 2006 | 86.80 | 87.00 | 85.20 | 86.40 | 428,670 | -0.40(-0.46%) |
Aug 31, 2006 | 89.00 | 89.00 | 86.80 | 86.80 | 323,755 | -1.80(-2.03%) |
Aug 30, 2006 | 86.00 | 89.60 | 86.00 | 88.60 | 603,100 | +2.80(+3.26%) |
Aug 29, 2006 | 86.40 | 87.20 | 85.20 | 85.80 | 529,850 | +0.60(+0.70%) |
Aug 28, 2006 | 83.60 | 86.80 | 83.60 | 85.20 | 508,795 | +2.00(+2.40%) |
Aug 25, 2006 | 87.60 | 88.20 | 82.40 | 83.20 | 963,570 | -4.00(-4.59%) |
Aug 24, 2006 | 91.00 | 91.80 | 85.00 | 87.20 | 2,515,810 | -6.40(-6.84%) |
Aug 23, 2006 | 87.20 | 95.20 | 87.00 | 93.60 | 841,975 | +6.40(+7.34%) |
Aug 22, 2006 | 88.40 | 89.00 | 86.80 | 87.20 | 255,845 | -1.20(-1.36%) |
Aug 21, 2006 | 88.20 | 89.20 | 87.60 | 88.40 | 117,255 | -0.80(-0.90%) |
Aug 18, 2006 | 91.40 | 91.60 | 87.40 | 89.20 | 213,525 | -2.20(-2.41%) |
Aug 17, 2006 | 89.80 | 92.40 | 89.60 | 91.40 | 146,370 | +1.40(+1.56%) |
Aug 16, 2006 | 91.00 | 91.20 | 89.80 | 90.00 | 141,345 | -0.80(-0.88%) |
Aug 15, 2006 | 89.80 | 91.00 | 89.60 | 90.80 | 132,480 | +1.60(+1.79%) |
Aug 14, 2006 | 88.20 | 90.60 | 88.00 | 89.20 | 123,750 | +0.60(+0.68%) |
Aug 11, 2006 | 87.60 | 89.00 | 87.40 | 88.60 | 58,890 | +0.40(+0.45%) |
Aug 10, 2006 | 86.40 | 88.20 | 85.80 | 88.20 | 83,775 | +1.60(+1.85%) |
Aug 09, 2006 | 88.00 | 89.00 | 86.60 | 86.60 | 50,585 | -1.40(-1.59%) |
Aug 08, 2006 | 86.20 | 89.20 | 86.20 | 88.00 | 97,490 | +1.20(+1.38%) |
Aug 07, 2006 | 86.80 | 87.40 | 85.80 | 86.80 | 57,240 | -1.40(-1.59%) |
Aug 04, 2006 | 89.40 | 89.80 | 85.00 | 88.20 | 168,250 | -0.40(-0.45%) |
Aug 03, 2006 | 88.40 | 90.60 | 88.20 | 88.60 | 243,165 | +0.40(+0.45%) |
Aug 02, 2006 | 86.00 | 88.60 | 85.60 | 88.20 | 178,840 | +2.60(+3.04%) |
Aug 01, 2006 | 84.00 | 86.40 | 83.80 | 85.60 | 244,590 | +1.20(+1.42%) |
Jul 31, 2006 | 85.00 | 86.40 | 84.40 | 84.40 | 118,695 | -1.00(-1.17%) |
Jul 28, 2006 | 85.80 | 86.80 | 85.40 | 85.40 | 62,285 | -1.00(-1.16%) |
Jul 27, 2006 | 85.20 | 88.40 | 85.20 | 86.40 | 97,040 | -1.80(-2.04%) |
Jul 26, 2006 | 89.20 | 89.40 | 87.00 | 88.20 | 97,635 | -1.00(-1.12%) |
Jul 25, 2006 | 86.40 | 89.20 | 86.00 | 89.20 | 134,010 | +4.00(+4.69%) |
Jul 24, 2006 | 84.00 | 85.40 | 84.00 | 85.20 | 66,170 | +2.00(+2.40%) |
Jul 21, 2006 | 85.80 | 85.40 | 83.00 | 83.20 | 132,290 | -2.40(-2.80%) |
Jul 20, 2006 | 86.60 | 87.20 | 85.40 | 85.60 | 51,455 | -0.80(-0.93%) |
Jul 19, 2006 | 85.80 | 87.00 | 85.40 | 86.40 | 155,475 | +0.80(+0.93%) |
Jul 18, 2006 | 87.20 | 87.60 | 84.00 | 85.60 | 224,555 | -2.00(-2.28%) |
Jul 17, 2006 | 88.40 | 89.40 | 87.40 | 87.60 | 129,995 | -1.80(-2.01%) |
Jul 14, 2006 | 89.80 | 90.00 | 87.40 | 89.40 | 153,875 | -0.80(-0.89%) |
Jul 13, 2006 | 89.40 | 91.00 | 88.80 | 90.20 | 155,340 | +0.20(+0.22%) |
Jul 12, 2006 | 89.60 | 91.80 | 88.80 | 90.00 | 409,550 | +2.00(+2.27%) |
Jul 11, 2006 | 87.20 | 89.20 | 86.40 | 88.00 | 171,435 | +0.00(+0.00%) |
Jul 10, 2006 | 84.60 | 93.00 | 84.60 | 88.00 | 723,675 | +3.40(+4.02%) |
Jul 07, 2006 | 84.40 | 85.20 | 84.20 | 84.60 | 68,060 | -0.40(-0.47%) |
Jul 06, 2006 | 83.80 | 85.40 | 83.80 | 85.00 | 124,910 | +1.40(+1.67%) |
Jul 05, 2006 | 84.20 | 84.80 | 83.00 | 83.60 | 119,900 | -0.60(-0.71%) |
Jul 03, 2006 | 84.80 | 85.00 | 84.00 | 84.20 | 41,185 | -0.60(-0.71%) |
Jun 30, 2006 | 84.80 | 85.00 | 83.60 | 84.80 | 118,050 | +0.40(+0.47%) |
Jun 29, 2006 | 83.40 | 84.60 | 82.80 | 84.40 | 470,530 | +1.80(+2.18%) |
Jun 28, 2006 | 82.80 | 84.00 | 81.60 | 82.60 | 274,480 | +1.20(+1.47%) |
Jun 27, 2006 | 81.20 | 82.70 | 81.20 | 81.40 | 137,825 | -0.40(-0.49%) |
Jun 26, 2006 | 83.80 | 84.00 | 81.20 | 81.80 | 213,225 | -1.80(-2.15%) |
Jun 23, 2006 | 84.40 | 85.60 | 83.40 | 83.60 | 306,425 | -0.40(-0.48%) |
Jun 22, 2006 | 85.40 | 88.00 | 80.60 | 84.00 | 1,112,955 | -7.00(-7.69%) |
Jun 21, 2006 | 88.20 | 91.00 | 88.20 | 91.00 | 218,830 | +2.60(+2.94%) |
Jun 20, 2006 | 88.80 | 89.80 | 88.00 | 88.40 | 90,610 | -0.80(-0.90%) |
Jun 19, 2006 | 89.80 | 90.00 | 88.20 | 89.20 | 154,830 | +0.20(+0.22%) |
Jun 16, 2006 | 89.80 | 90.40 | 88.40 | 89.00 | 103,900 | -0.20(-0.22%) |
Jun 15, 2006 | 87.80 | 90.00 | 87.60 | 89.20 | 180,235 | +2.20(+2.53%) |
Jun 14, 2006 | 87.20 | 87.40 | 86.00 | 87.00 | 200,790 | +0.00(+0.00%) |
Jun 13, 2006 | 88.20 | 89.00 | 86.00 | 87.00 | 291,745 | -2.40(-2.68%) |
Jun 12, 2006 | 92.40 | 92.60 | 89.00 | 89.40 | 165,665 | -2.40(-2.61%) |
Jun 09, 2006 | 92.00 | 93.00 | 90.80 | 91.80 | 419,850 | +0.00(+0.00%) |
Jun 08, 2006 | 93.60 | 94.60 | 88.00 | 91.80 | 328,835 | -1.80(-1.92%) |
Jun 07, 2006 | 94.60 | 95.40 | 93.60 | 93.60 | 419,025 | -1.20(-1.27%) |
Jun 06, 2006 | 95.00 | 97.00 | 93.60 | 94.80 | 377,535 | +0.80(+0.85%) |
Jun 05, 2006 | 97.20 | 98.00 | 94.00 | 94.00 | 270,060 | -3.00(-3.09%) |
Jun 02, 2006 | 94.40 | 97.80 | 94.40 | 97.00 | 344,965 | +2.80(+2.97%) |
Jun 01, 2006 | 94.20 | 95.80 | 92.80 | 94.20 | 338,085 | +0.20(+0.21%) |
May 31, 2006 | 89.80 | 94.80 | 89.60 | 94.00 | 561,885 | +4.60(+5.15%) |
May 30, 2006 | 89.80 | 90.00 | 87.80 | 89.40 | 244,530 | +1.80(+2.05%) |
May 26, 2006 | 86.20 | 87.60 | 86.00 | 87.60 | 83,225 | +1.80(+2.10%) |
May 25, 2006 | 85.00 | 86.40 | 84.20 | 85.80 | 122,950 | +1.80(+2.14%) |
May 24, 2006 | 87.20 | 87.40 | 81.60 | 84.00 | 284,600 | -3.00(-3.45%) |
May 23, 2006 | 88.00 | 89.00 | 86.80 | 87.00 | 775,135 | -1.00(-1.14%) |
May 22, 2006 | 89.80 | 90.00 | 87.00 | 88.00 | 128,375 | -1.80(-2.00%) |
May 19, 2006 | 88.80 | 90.40 | 88.40 | 89.80 | 234,395 | +1.40(+1.58%) |
May 18, 2006 | 86.40 | 88.60 | 86.20 | 88.40 | 145,295 | +2.20(+2.55%) |
May 17, 2006 | 88.60 | 89.00 | 85.00 | 86.20 | 292,300 | -3.00(-3.36%) |
May 16, 2006 | 89.80 | 90.80 | 88.60 | 89.20 | 159,955 | -0.80(-0.89%) |
May 15, 2006 | 90.00 | 90.40 | 88.20 | 90.00 | 166,710 | -0.40(-0.44%) |
May 12, 2006 | 90.20 | 91.60 | 87.80 | 90.40 | 650,415 | -0.80(-0.88%) |
May 11, 2006 | 92.60 | 92.80 | 90.20 | 91.20 | 172,800 | -1.40(-1.51%) |
May 10, 2006 | 94.00 | 94.20 | 92.00 | 92.60 | 184,515 | -1.60(-1.70%) |
May 09, 2006 | 93.40 | 95.40 | 93.00 | 94.20 | 336,735 | +0.80(+0.86%) |
May 08, 2006 | 93.00 | 95.00 | 92.80 | 93.40 | 233,205 | +0.40(+0.43%) |
May 05, 2006 | 90.00 | 93.00 | 89.40 | 93.00 | 316,345 | +3.00(+3.33%) |
May 04, 2006 | 88.80 | 90.00 | 87.40 | 90.00 | 185,420 | +0.80(+0.90%) |
May 03, 2006 | 86.60 | 89.60 | 86.60 | 89.20 | 190,890 | +1.20(+1.36%) |
May 02, 2006 | 88.20 | 88.80 | 84.00 | 88.00 | 229,935 | -0.80(-0.90%) |
May 01, 2006 | 90.00 | 91.00 | 88.60 | 88.80 | 306,870 | -1.20(-1.33%) |
Apr 28, 2006 | 89.80 | 90.20 | 89.00 | 90.00 | 165,895 | +0.00(+0.00%) |
Apr 27, 2006 | 90.00 | 90.40 | 88.40 | 90.00 | 302,190 | +0.00(+0.00%) |
Apr 26, 2006 | 87.80 | 90.00 | 87.80 | 90.00 | 320,610 | +2.20(+2.51%) |
Apr 25, 2006 | 89.40 | 89.60 | 86.60 | 87.80 | 194,035 | -1.60(-1.79%) |
Apr 24, 2006 | 89.60 | 89.60 | 87.80 | 89.40 | 152,715 | -0.20(-0.22%) |
Apr 21, 2006 | 89.00 | 90.00 | 88.60 | 89.60 | 378,470 | +0.80(+0.90%) |
Apr 20, 2006 | 86.40 | 89.20 | 86.00 | 88.80 | 423,915 | +2.80(+3.26%) |
Apr 19, 2006 | 85.60 | 86.20 | 84.80 | 86.00 | 195,750 | +0.20(+0.23%) |
Apr 18, 2006 | 85.80 | 86.80 | 85.00 | 85.80 | 258,505 | -0.40(-0.46%) |
Apr 17, 2006 | 87.00 | 87.20 | 82.80 | 86.20 | 345,645 | -0.40(-0.46%) |
Apr 13, 2006 | 86.60 | 87.80 | 86.20 | 86.60 | 396,050 | +0.00(+0.00%) |
Apr 12, 2006 | 86.60 | 88.40 | 85.80 | 86.60 | 510,770 | +1.40(+1.64%) |
Apr 11, 2006 | 85.00 | 86.80 | 84.40 | 85.20 | 591,805 | +0.80(+0.95%) |
Apr 10, 2006 | 83.40 | 85.80 | 83.20 | 84.40 | 935,595 | +3.60(+4.46%) |
Apr 07, 2006 | 81.60 | 81.80 | 80.00 | 80.80 | 359,550 | -0.60(-0.74%) |
Apr 06, 2006 | 80.00 | 81.40 | 78.00 | 81.40 | 704,845 | +1.20(+1.50%) |
Apr 05, 2006 | 79.20 | 80.60 | 79.00 | 80.20 | 377,490 | +1.00(+1.26%) |
Apr 04, 2006 | 79.20 | 80.00 | 78.80 | 79.20 | 180,015 | +1.00(+1.28%) |
Apr 03, 2006 | 80.20 | 80.60 | 78.00 | 78.20 | 248,265 | -1.80(-2.25%) |
Mar 31, 2006 | 79.60 | 80.20 | 79.00 | 80.00 | 138,960 | +0.40(+0.50%) |
Mar 30, 2006 | 80.20 | 81.20 | 79.60 | 79.60 | 168,815 | -0.40(-0.50%) |
Mar 29, 2006 | 80.20 | 81.60 | 80.00 | 80.00 | 123,940 | +0.20(+0.25%) |
Mar 28, 2006 | 80.40 | 81.60 | 79.20 | 79.80 | 236,040 | -0.60(-0.75%) |
Mar 27, 2006 | 78.20 | 81.00 | 78.00 | 80.40 | 382,005 | +3.00(+3.88%) |
Mar 24, 2006 | 77.00 | 77.60 | 76.60 | 77.40 | 102,460 | -0.20(-0.26%) |
Mar 23, 2006 | 76.80 | 79.00 | 76.00 | 77.60 | 198,530 | +1.00(+1.31%) |
Mar 22, 2006 | 75.80 | 77.00 | 75.20 | 76.60 | 110,785 | +0.80(+1.06%) |
Mar 21, 2006 | 77.20 | 77.40 | 75.60 | 75.80 | 188,725 | -1.60(-2.07%) |
Mar 20, 2006 | 78.80 | 78.80 | 77.00 | 77.40 | 155,340 | -1.40(-1.78%) |
Mar 17, 2006 | 78.00 | 79.00 | 77.40 | 78.80 | 153,625 | +0.80(+1.03%) |
Mar 16, 2006 | 78.40 | 78.60 | 77.60 | 78.00 | 145,740 | -0.40(-0.51%) |
Mar 15, 2006 | 79.60 | 80.40 | 78.00 | 78.40 | 207,180 | -0.80(-1.01%) |
Mar 14, 2006 | 79.00 | 79.80 | 78.20 | 79.20 | 143,500 | +0.00(+0.00%) |
Mar 13, 2006 | 79.60 | 80.20 | 79.20 | 79.20 | 234,960 | -0.40(-0.50%) |
Mar 10, 2006 | 80.00 | 80.20 | 79.40 | 79.60 | 207,805 | +0.00(+0.00%) |
Mar 09, 2006 | 80.00 | 81.00 | 78.80 | 79.60 | 360,970 | +2.20(+2.84%) |
Mar 08, 2006 | 78.40 | 78.40 | 76.20 | 77.40 | 333,670 | -2.60(-3.25%) |
Mar 07, 2006 | 81.60 | 81.60 | 79.60 | 80.00 | 197,965 | -0.80(-0.99%) |
Mar 06, 2006 | 82.40 | 82.40 | 80.40 | 80.80 | 322,320 | -1.00(-1.22%) |
Mar 03, 2006 | 82.20 | 83.00 | 81.40 | 81.80 | 659,020 | -0.20(-0.24%) |
Mar 02, 2006 | 81.40 | 82.60 | 80.00 | 82.00 | 1,232,070 | +4.20(+5.40%) |
Mar 01, 2006 | 78.60 | 79.40 | 76.60 | 77.80 | 615,735 | +4.00(+5.42%) |
Feb 28, 2006 | 72.40 | 74.20 | 72.40 | 73.80 | 178,465 | +1.40(+1.93%) |
Feb 27, 2006 | 72.00 | 73.00 | 71.80 | 72.40 | 100,930 | +0.00(+0.00%) |
Feb 24, 2006 | 73.00 | 73.40 | 72.40 | 72.40 | 103,010 | -0.80(-1.09%) |
Feb 23, 2006 | 75.00 | 75.00 | 72.20 | 73.20 | 149,555 | +0.40(+0.55%) |
Feb 22, 2006 | 72.00 | 73.60 | 71.60 | 72.80 | 170,600 | +1.60(+2.25%) |
Feb 21, 2006 | 70.40 | 71.40 | 70.20 | 71.20 | 243,790 | +0.40(+0.56%) |
Feb 17, 2006 | 70.40 | 71.60 | 70.00 | 70.80 | 221,530 | +0.20(+0.28%) |
Feb 16, 2006 | 70.20 | 70.60 | 69.80 | 70.60 | 224,135 | +0.40(+0.57%) |
Feb 15, 2006 | 70.00 | 70.80 | 69.80 | 70.20 | 262,850 | -0.20(-0.28%) |
Feb 14, 2006 | 70.20 | 70.80 | 69.80 | 70.40 | 178,150 | +0.20(+0.28%) |
Feb 13, 2006 | 70.40 | 70.80 | 69.80 | 70.20 | 117,190 | -0.40(-0.57%) |
Feb 10, 2006 | 70.80 | 71.40 | 70.40 | 70.60 | 94,275 | -0.60(-0.84%) |
Feb 09, 2006 | 70.40 | 71.60 | 70.40 | 71.20 | 154,885 | +0.60(+0.85%) |
Feb 08, 2006 | 71.00 | 71.20 | 70.00 | 70.60 | 120,400 | -0.20(-0.28%) |
Feb 07, 2006 | 71.40 | 71.80 | 70.60 | 70.80 | 121,785 | -1.00(-1.39%) |
Feb 06, 2006 | 73.40 | 73.80 | 71.20 | 71.80 | 126,810 | -2.20(-2.97%) |
Feb 03, 2006 | 72.60 | 74.20 | 72.40 | 74.00 | 118,465 | +1.40(+1.93%) |
Feb 02, 2006 | 72.60 | 73.00 | 71.40 | 72.60 | 173,060 | +0.00(+0.00%) |
Feb 01, 2006 | 71.40 | 73.40 | 71.40 | 72.60 | 155,785 | +0.80(+1.11%) |
Jan 31, 2006 | 71.80 | 72.39 | 71.20 | 71.80 | 149,795 | -0.20(-0.28%) |
Jan 30, 2006 | 73.00 | 73.60 | 71.80 | 72.00 | 125,785 | -2.40(-3.23%) |
Jan 27, 2006 | 74.60 | 75.20 | 73.60 | 74.40 | 106,805 | +0.00(+0.00%) |
Jan 26, 2006 | 74.60 | 74.80 | 73.20 | 74.40 | 87,200 | +0.00(+0.00%) |
Jan 25, 2006 | 71.60 | 75.20 | 71.40 | 74.40 | 197,950 | +2.60(+3.62%) |
Jan 24, 2006 | 70.20 | 72.00 | 70.20 | 71.80 | 137,505 | +1.60(+2.28%) |
Jan 23, 2006 | 71.60 | 71.60 | 69.40 | 70.20 | 318,460 | -1.40(-1.96%) |
Jan 20, 2006 | 71.40 | 72.00 | 71.20 | 71.60 | 112,560 | -0.20(-0.28%) |
Jan 19, 2006 | 71.40 | 72.80 | 71.00 | 71.80 | 253,735 | -0.40(-0.55%) |
Jan 18, 2006 | 71.20 | 72.60 | 71.00 | 72.20 | 63,070 | +0.00(+0.00%) |
Jan 17, 2006 | 72.20 | 73.00 | 71.40 | 72.20 | 110,870 | -1.00(-1.37%) |
Jan 13, 2006 | 73.60 | 74.20 | 72.80 | 73.20 | 100,865 | -1.00(-1.35%) |
Jan 12, 2006 | 74.20 | 75.20 | 73.20 | 74.20 | 317,610 | -0.40(-0.54%) |
Jan 11, 2006 | 74.40 | 75.20 | 74.00 | 74.60 | 192,115 | +0.80(+1.08%) |
Jan 10, 2006 | 72.60 | 75.60 | 72.20 | 73.80 | 450,230 | +2.20(+3.07%) |
Jan 09, 2006 | 72.40 | 72.60 | 71.00 | 71.60 | 132,450 | -0.20(-0.28%) |
Jan 06, 2006 | 69.40 | 72.40 | 69.40 | 71.80 | 177,090 | +2.40(+3.46%) |
Jan 05, 2006 | 69.20 | 69.80 | 69.00 | 69.40 | 115,440 | -0.20(-0.29%) |
Jan 04, 2006 | 69.20 | 69.80 | 68.20 | 69.60 | 154,895 | +0.40(+0.58%) |