Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 68.08 | 68.56 | 67.93 | 68.38 | 107,800 | +0.35(+0.51%) |
Sep 28, 2006 | 68.19 | 68.60 | 68.01 | 68.03 | 150,000 | -0.28(-0.41%) |
Sep 27, 2006 | 67.57 | 68.40 | 67.42 | 68.31 | 233,100 | +1.11(+1.65%) |
Sep 26, 2006 | 66.40 | 67.27 | 66.40 | 67.20 | 191,800 | -0.08(-0.12%) |
Sep 25, 2006 | 67.01 | 67.43 | 66.09 | 67.28 | 130,100 | +0.33(+0.49%) |
Sep 22, 2006 | 67.77 | 67.83 | 66.94 | 66.95 | 190,000 | -0.86(-1.27%) |
Sep 21, 2006 | 67.56 | 67.97 | 67.23 | 67.81 | 103,800 | +1.12(+1.68%) |
Sep 20, 2006 | 67.14 | 67.59 | 66.69 | 66.69 | 142,800 | +0.21(+0.32%) |
Sep 19, 2006 | 67.60 | 67.63 | 66.30 | 66.48 | 172,100 | -1.67(-2.45%) |
Sep 18, 2006 | 67.30 | 68.15 | 67.22 | 68.15 | 104,200 | +0.77(+1.14%) |
Sep 15, 2006 | 67.54 | 67.54 | 66.92 | 67.38 | 149,300 | -0.10(-0.15%) |
Sep 14, 2006 | 68.35 | 68.35 | 67.33 | 67.48 | 140,400 | -0.78(-1.14%) |
Sep 13, 2006 | 67.69 | 68.37 | 67.42 | 68.26 | 170,600 | +0.44(+0.65%) |
Sep 12, 2006 | 67.95 | 68.27 | 67.54 | 67.82 | 123,800 | -0.01(-0.01%) |
Sep 11, 2006 | 68.33 | 68.38 | 67.64 | 67.83 | 209,100 | -1.06(-1.54%) |
Sep 08, 2006 | 69.60 | 69.67 | 68.78 | 68.89 | 70,300 | -1.62(-2.30%) |
Sep 06, 2006 | 71.01 | 71.29 | 70.35 | 70.51 | 159,400 | -1.46(-2.03%) |
Sep 05, 2006 | 71.65 | 72.06 | 71.57 | 71.97 | 84,900 | +0.12(+0.17%) |
Sep 01, 2006 | 71.61 | 71.99 | 71.52 | 71.85 | 85,500 | +0.29(+0.41%) |
Aug 31, 2006 | 71.94 | 71.98 | 71.48 | 71.56 | 122,100 | -0.91(-1.26%) |
Aug 30, 2006 | 72.75 | 72.91 | 72.03 | 72.47 | 112,000 | -0.09(-0.12%) |
Aug 29, 2006 | 73.26 | 73.26 | 71.93 | 72.56 | 218,100 | -0.56(-0.77%) |
Aug 28, 2006 | 73.00 | 73.33 | 72.87 | 73.12 | 39,400 | -0.07(-0.10%) |
Aug 25, 2006 | 72.94 | 73.50 | 72.94 | 73.19 | 71,000 | -0.55(-0.75%) |
Aug 24, 2006 | 73.70 | 73.92 | 73.11 | 73.74 | 123,700 | +0.40(+0.55%) |
Aug 23, 2006 | 74.13 | 74.35 | 73.08 | 73.34 | 111,000 | -0.45(-0.61%) |
Aug 22, 2006 | 73.71 | 74.14 | 73.51 | 73.79 | 108,300 | -0.73(-0.98%) |
Aug 21, 2006 | 74.80 | 74.93 | 74.52 | 74.52 | 121,000 | +0.47(+0.63%) |
Aug 18, 2006 | 73.75 | 74.10 | 73.30 | 74.05 | 121,900 | +1.16(+1.59%) |
Aug 17, 2006 | 72.83 | 73.01 | 72.12 | 72.89 | 179,200 | -0.22(-0.30%) |
Aug 16, 2006 | 73.72 | 73.94 | 72.83 | 73.11 | 158,000 | -0.49(-0.67%) |
Aug 15, 2006 | 73.42 | 73.88 | 73.24 | 73.60 | 109,800 | +0.95(+1.31%) |
Aug 14, 2006 | 73.19 | 73.31 | 72.51 | 72.65 | 82,800 | -0.46(-0.63%) |
Aug 11, 2006 | 73.10 | 73.42 | 72.85 | 73.11 | 111,300 | -0.28(-0.38%) |
Aug 10, 2006 | 73.85 | 73.85 | 72.88 | 73.39 | 85,400 | -0.78(-1.05%) |
Aug 09, 2006 | 74.50 | 74.91 | 74.06 | 74.17 | 130,800 | +0.57(+0.77%) |
Aug 08, 2006 | 74.04 | 74.14 | 73.29 | 73.60 | 179,500 | -0.52(-0.70%) |
Aug 07, 2006 | 74.22 | 74.52 | 73.92 | 74.12 | 111,200 | +0.14(+0.19%) |
Aug 04, 2006 | 73.73 | 74.32 | 73.50 | 73.98 | 95,000 | +0.93(+1.27%) |
Aug 03, 2006 | 73.22 | 73.54 | 72.96 | 73.05 | 111,300 | -0.75(-1.02%) |
Aug 02, 2006 | 73.96 | 74.22 | 73.61 | 73.80 | 102,100 | -0.41(-0.55%) |
Aug 01, 2006 | 73.84 | 74.28 | 73.39 | 74.21 | 100,300 | +0.35(+0.47%) |
Jul 31, 2006 | 74.11 | 74.18 | 73.63 | 73.86 | 96,200 | -0.33(-0.44%) |
Jul 28, 2006 | 73.59 | 74.73 | 73.57 | 74.19 | 243,400 | +0.67(+0.91%) |
Jul 27, 2006 | 74.59 | 74.72 | 73.24 | 73.52 | 226,200 | +1.30(+1.80%) |
Jul 26, 2006 | 71.57 | 72.31 | 71.44 | 72.22 | 121,200 | +1.32(+1.86%) |
Jul 25, 2006 | 70.82 | 71.26 | 70.32 | 70.90 | 72,900 | +0.09(+0.13%) |
Jul 24, 2006 | 70.03 | 71.00 | 69.94 | 70.81 | 85,200 | +1.32(+1.90%) |
Jul 21, 2006 | 70.09 | 70.15 | 69.27 | 69.49 | 73,500 | +0.19(+0.27%) |
Jul 20, 2006 | 69.87 | 70.00 | 69.28 | 69.30 | 93,000 | -0.79(-1.13%) |
Jul 19, 2006 | 68.75 | 70.37 | 68.72 | 70.09 | 130,000 | +0.81(+1.17%) |
Jul 18, 2006 | 69.60 | 69.67 | 68.82 | 69.28 | 109,800 | +0.01(+0.01%) |
Jul 17, 2006 | 69.40 | 69.83 | 68.89 | 69.27 | 135,900 | -1.49(-2.11%) |
Jul 14, 2006 | 70.61 | 70.80 | 69.98 | 70.76 | 193,800 | +0.16(+0.23%) |
Jul 13, 2006 | 70.78 | 70.94 | 70.29 | 70.60 | 169,400 | -0.44(-0.62%) |
Jul 12, 2006 | 71.32 | 71.45 | 70.78 | 71.04 | 103,900 | -0.92(-1.28%) |
Jul 11, 2006 | 71.08 | 72.10 | 71.03 | 71.96 | 85,800 | +1.02(+1.44%) |
Jul 10, 2006 | 71.03 | 71.35 | 70.87 | 70.94 | 71,400 | -0.13(-0.18%) |
Jul 07, 2006 | 71.04 | 71.64 | 70.73 | 71.07 | 180,000 | +0.38(+0.54%) |
Jul 06, 2006 | 70.41 | 70.87 | 70.27 | 70.69 | 151,000 | +0.09(+0.13%) |
Jul 05, 2006 | 70.33 | 70.85 | 69.76 | 70.60 | 104,400 | -0.28(-0.40%) |
Jul 03, 2006 | 70.54 | 71.10 | 70.49 | 70.88 | 95,000 | +1.01(+1.45%) |
Jun 30, 2006 | 70.33 | 70.50 | 69.78 | 69.87 | 144,400 | +0.47(+0.68%) |
Jun 29, 2006 | 69.40 | 69.40 | 69.40 | 69.40 | 0 | +1.86(+2.75%) |
Jun 28, 2006 | 67.04 | 67.65 | 66.95 | 67.54 | 185,800 | +1.25(+1.89%) |
Jun 27, 2006 | 66.52 | 67.11 | 66.15 | 66.29 | 173,400 | -0.01(-0.02%) |
Jun 23, 2006 | 66.18 | 66.79 | 66.16 | 66.30 | 122,000 | +0.15(+0.23%) |
Jun 22, 2006 | 65.78 | 66.24 | 65.49 | 66.15 | 121,800 | +0.21(+0.32%) |
Jun 21, 2006 | 65.25 | 66.50 | 65.25 | 65.94 | 109,400 | +0.68(+1.04%) |
Jun 20, 2006 | 64.88 | 66.00 | 64.77 | 65.26 | 152,300 | +0.23(+0.35%) |
Jun 19, 2006 | 65.99 | 66.03 | 64.70 | 65.03 | 102,300 | -1.20(-1.81%) |
Jun 16, 2006 | 66.02 | 66.46 | 65.80 | 66.23 | 203,400 | -0.12(-0.18%) |
Jun 15, 2006 | 65.60 | 66.56 | 65.54 | 66.35 | 188,900 | +1.86(+2.88%) |
Jun 14, 2006 | 64.98 | 65.30 | 63.77 | 64.49 | 200,800 | +0.25(+0.39%) |
Jun 13, 2006 | 64.96 | 65.33 | 64.17 | 64.24 | 217,400 | -1.01(-1.55%) |
Jun 12, 2006 | 65.86 | 66.22 | 65.20 | 65.25 | 155,400 | -0.65(-0.99%) |
Jun 09, 2006 | 65.83 | 66.81 | 65.71 | 65.90 | 234,200 | -0.40(-0.60%) |
Jun 08, 2006 | 65.35 | 66.37 | 64.29 | 66.30 | 467,400 | -0.41(-0.61%) |
Jun 07, 2006 | 67.80 | 67.85 | 66.70 | 66.71 | 224,000 | -0.94(-1.39%) |
Jun 06, 2006 | 68.06 | 68.07 | 67.02 | 67.65 | 286,400 | -0.89(-1.30%) |
Jun 05, 2006 | 69.85 | 69.96 | 68.45 | 68.54 | 111,500 | -1.02(-1.47%) |
Jun 02, 2006 | 68.99 | 69.61 | 68.46 | 69.56 | 210,900 | +0.58(+0.84%) |
Jun 01, 2006 | 67.37 | 68.98 | 67.32 | 68.98 | 269,900 | -0.23(-0.33%) |
May 31, 2006 | 68.85 | 69.25 | 68.49 | 69.21 | 262,800 | +0.54(+0.79%) |
May 30, 2006 | 69.67 | 70.05 | 68.65 | 68.67 | 201,800 | -0.83(-1.19%) |
May 26, 2006 | 68.80 | 69.71 | 68.50 | 69.50 | 181,500 | -0.07(-0.10%) |
May 25, 2006 | 69.11 | 69.98 | 68.83 | 69.57 | 247,600 | +2.07(+3.07%) |
May 24, 2006 | 68.04 | 68.19 | 66.76 | 67.50 | 254,400 | -0.71(-1.04%) |
May 23, 2006 | 68.69 | 69.46 | 68.21 | 68.21 | 321,100 | +0.33(+0.49%) |
May 22, 2006 | 66.99 | 68.28 | 66.52 | 67.88 | 296,600 | -0.50(-0.73%) |
May 19, 2006 | 67.85 | 68.51 | 67.22 | 68.38 | 151,800 | +0.56(+0.83%) |
May 18, 2006 | 68.32 | 68.74 | 67.82 | 67.82 | 344,100 | +0.12(+0.18%) |
May 17, 2006 | 69.09 | 69.53 | 67.30 | 67.70 | 308,600 | -2.72(-3.86%) |
May 16, 2006 | 70.64 | 70.80 | 69.81 | 70.42 | 163,500 | +0.27(+0.38%) |
May 15, 2006 | 70.25 | 70.55 | 69.54 | 70.15 | 236,300 | -0.70(-0.99%) |
May 12, 2006 | 72.40 | 72.41 | 70.84 | 70.85 | 288,600 | -1.67(-2.30%) |
May 11, 2006 | 72.80 | 73.08 | 72.22 | 72.52 | 136,400 | +0.10(+0.14%) |
May 10, 2006 | 72.02 | 72.42 | 71.70 | 72.42 | 89,300 | +0.01(+0.01%) |
May 09, 2006 | 72.37 | 72.80 | 72.19 | 72.41 | 129,300 | +0.28(+0.39%) |
May 08, 2006 | 71.99 | 72.41 | 71.85 | 72.13 | 223,100 | -1.10(-1.50%) |
May 05, 2006 | 72.67 | 73.23 | 72.46 | 73.23 | 144,800 | +0.86(+1.19%) |
May 04, 2006 | 72.00 | 72.50 | 71.46 | 72.37 | 173,800 | +0.30(+0.42%) |
May 03, 2006 | 72.73 | 72.73 | 71.73 | 72.07 | 155,000 | -1.57(-2.13%) |
May 02, 2006 | 72.87 | 73.76 | 72.87 | 73.64 | 176,600 | +1.44(+1.99%) |
May 01, 2006 | 71.82 | 72.84 | 71.82 | 72.20 | 130,200 | +0.79(+1.11%) |
Apr 28, 2006 | 71.41 | 71.41 | 71.41 | 71.41 | 0 | -0.43(-0.60%) |
Apr 27, 2006 | 71.24 | 72.36 | 71.06 | 71.84 | 139,000 | -0.46(-0.64%) |
Apr 26, 2006 | 73.21 | 73.55 | 72.09 | 72.30 | 154,900 | -0.51(-0.70%) |
Apr 25, 2006 | 73.54 | 73.77 | 72.58 | 72.81 | 135,900 | -0.15(-0.21%) |
Apr 24, 2006 | 73.57 | 73.64 | 72.89 | 72.96 | 220,000 | -0.61(-0.83%) |
Apr 21, 2006 | 72.81 | 73.57 | 72.62 | 73.57 | 230,700 | +2.21(+3.10%) |
Apr 20, 2006 | 71.81 | 71.92 | 71.05 | 71.36 | 148,100 | -0.83(-1.15%) |
Apr 19, 2006 | 71.57 | 72.38 | 71.30 | 72.19 | 150,100 | +0.09(+0.12%) |
Apr 18, 2006 | 71.71 | 72.10 | 71.27 | 72.10 | 321,000 | +2.11(+3.01%) |
Apr 17, 2006 | 69.31 | 70.00 | 69.31 | 69.99 | 70,000 | +0.95(+1.38%) |
Apr 13, 2006 | 68.94 | 69.37 | 68.75 | 69.04 | 96,800 | +0.10(+0.15%) |
Apr 12, 2006 | 69.53 | 69.63 | 68.59 | 68.94 | 319,900 | -0.09(-0.13%) |
Apr 11, 2006 | 69.91 | 69.95 | 68.79 | 69.03 | 280,000 | +0.46(+0.67%) |
Apr 10, 2006 | 68.50 | 68.90 | 68.44 | 68.57 | 286,600 | +1.39(+2.07%) |
Apr 07, 2006 | 68.20 | 68.29 | 67.12 | 67.18 | 278,800 | -0.43(-0.64%) |
Apr 06, 2006 | 67.36 | 67.64 | 67.14 | 67.61 | 124,500 | +0.01(+0.01%) |
Apr 05, 2006 | 66.89 | 67.63 | 66.77 | 67.60 | 209,800 | +0.48(+0.72%) |
Apr 04, 2006 | 66.48 | 67.30 | 66.17 | 67.12 | 270,500 | +1.42(+2.16%) |
Apr 03, 2006 | 65.33 | 66.33 | 65.33 | 65.70 | 263,900 | +0.55(+0.84%) |
Mar 31, 2006 | 65.55 | 65.63 | 64.95 | 65.15 | 174,800 | -0.73(-1.11%) |
Mar 30, 2006 | 65.73 | 66.35 | 65.60 | 65.88 | 224,300 | +0.83(+1.28%) |
Mar 29, 2006 | 64.84 | 65.34 | 64.81 | 65.05 | 218,700 | +0.65(+1.01%) |
Mar 28, 2006 | 64.83 | 64.99 | 64.26 | 64.40 | 175,400 | -0.22(-0.34%) |
Mar 27, 2006 | 64.37 | 64.63 | 64.22 | 64.62 | 158,700 | +0.32(+0.50%) |
Mar 24, 2006 | 63.93 | 64.60 | 63.86 | 64.30 | 172,500 | +0.85(+1.34%) |
Mar 21, 2006 | 63.29 | 63.94 | 63.13 | 63.45 | 228,000 | -0.55(-0.86%) |
Mar 20, 2006 | 64.25 | 64.37 | 63.92 | 64.00 | 264,500 | -0.87(-1.34%) |
Mar 17, 2006 | 65.14 | 65.28 | 64.62 | 64.87 | 173,500 | -0.93(-1.41%) |
Mar 16, 2006 | 65.10 | 65.89 | 64.91 | 65.80 | 186,700 | +0.53(+0.81%) |
Mar 15, 2006 | 65.09 | 65.30 | 64.75 | 65.27 | 121,400 | -0.05(-0.08%) |
Mar 14, 2006 | 64.51 | 65.49 | 64.42 | 65.32 | 144,400 | +0.84(+1.30%) |
Mar 13, 2006 | 63.93 | 64.53 | 63.90 | 64.48 | 198,100 | +0.31(+0.48%) |
Mar 10, 2006 | 63.42 | 64.23 | 63.34 | 64.17 | 169,700 | +0.65(+1.02%) |
Mar 09, 2006 | 63.84 | 64.00 | 63.52 | 63.52 | 134,200 | -0.13(-0.20%) |
Mar 08, 2006 | 63.83 | 64.09 | 63.31 | 63.65 | 333,800 | +0.53(+0.84%) |
Mar 07, 2006 | 63.18 | 63.50 | 62.85 | 63.12 | 253,700 | -0.57(-0.89%) |
Mar 06, 2006 | 64.86 | 64.86 | 63.60 | 63.69 | 181,300 | -0.92(-1.42%) |
Mar 03, 2006 | 64.59 | 64.99 | 64.44 | 64.61 | 146,000 | +0.36(+0.56%) |
Mar 02, 2006 | 64.16 | 64.47 | 63.75 | 64.25 | 181,500 | -0.37(-0.57%) |
Mar 01, 2006 | 64.00 | 64.71 | 63.81 | 64.62 | 286,900 | +1.59(+2.52%) |
Feb 28, 2006 | 63.65 | 63.29 | 62.83 | 63.03 | 159,900 | -0.62(-0.97%) |
Feb 27, 2006 | 63.80 | 63.95 | 63.63 | 63.65 | 124,000 | -0.15(-0.24%) |
Feb 24, 2006 | 64.00 | 64.11 | 63.71 | 63.80 | 202,900 | -0.05(-0.08%) |
Feb 23, 2006 | 64.24 | 64.24 | 63.63 | 63.85 | 192,400 | -0.52(-0.81%) |
Feb 22, 2006 | 64.44 | 64.55 | 64.12 | 64.37 | 199,900 | -0.75(-1.15%) |
Feb 21, 2006 | 65.69 | 65.87 | 65.04 | 65.12 | 256,100 | -0.28(-0.43%) |
Feb 17, 2006 | 65.43 | 65.59 | 65.19 | 65.40 | 182,400 | +0.67(+1.04%) |
Feb 15, 2006 | 65.74 | 66.10 | 64.60 | 64.73 | 331,400 | -0.62(-0.95%) |
Feb 14, 2006 | 64.90 | 65.45 | 64.74 | 65.35 | 729,100 | -0.25(-0.38%) |
Feb 13, 2006 | 65.28 | 65.96 | 65.19 | 65.60 | 248,100 | -0.30(-0.46%) |
Feb 10, 2006 | 66.14 | 66.23 | 65.42 | 65.90 | 241,000 | +0.38(+0.58%) |
Feb 09, 2006 | 66.09 | 66.34 | 65.47 | 65.52 | 218,400 | -0.32(-0.49%) |
Feb 08, 2006 | 65.64 | 65.99 | 65.35 | 65.84 | 165,600 | -0.47(-0.71%) |
Feb 07, 2006 | 66.88 | 67.10 | 66.13 | 66.31 | 212,700 | -1.75(-2.57%) |
Feb 06, 2006 | 68.04 | 68.40 | 67.76 | 68.06 | 274,700 | -0.08(-0.12%) |
Feb 03, 2006 | 68.06 | 68.58 | 67.88 | 68.14 | 373,400 | -1.38(-1.99%) |
Feb 02, 2006 | 70.03 | 70.16 | 69.30 | 69.52 | 329,600 | -1.17(-1.66%) |
Feb 01, 2006 | 71.49 | 71.78 | 70.68 | 70.69 | 243,900 | -1.11(-1.55%) |
Jan 31, 2006 | 71.99 | 72.09 | 71.51 | 71.80 | 326,900 | +0.68(+0.96%) |
Jan 30, 2006 | 71.17 | 71.34 | 70.93 | 71.12 | 218,500 | +1.24(+1.77%) |
Jan 27, 2006 | 70.18 | 70.45 | 69.70 | 69.88 | 185,400 | +1.03(+1.50%) |
Jan 26, 2006 | 68.90 | 69.12 | 68.60 | 68.85 | 162,600 | +0.36(+0.53%) |
Jan 25, 2006 | 69.09 | 69.16 | 68.00 | 68.49 | 235,700 | -0.13(-0.19%) |
Jan 24, 2006 | 68.82 | 68.87 | 68.43 | 68.62 | 191,800 | -0.45(-0.65%) |
Jan 23, 2006 | 68.57 | 69.26 | 68.43 | 69.07 | 195,000 | +0.80(+1.17%) |
Jan 20, 2006 | 68.72 | 68.85 | 67.70 | 68.27 | 272,900 | -0.07(-0.10%) |
Jan 19, 2006 | 68.01 | 68.40 | 67.75 | 68.34 | 368,300 | -0.07(-0.10%) |
Jan 18, 2006 | 68.94 | 68.99 | 68.02 | 68.41 | 174,900 | -0.80(-1.16%) |
Jan 17, 2006 | 68.76 | 69.24 | 68.62 | 69.21 | 185,300 | +0.51(+0.74%) |
Jan 13, 2006 | 68.11 | 69.00 | 68.09 | 68.70 | 151,900 | +0.65(+0.96%) |
Jan 12, 2006 | 68.55 | 68.77 | 67.78 | 68.05 | 218,200 | -0.45(-0.66%) |
Jan 11, 2006 | 68.00 | 68.89 | 67.78 | 68.50 | 173,400 | +0.21(+0.31%) |
Jan 10, 2006 | 68.08 | 68.43 | 68.04 | 68.29 | 119,500 | -0.14(-0.20%) |
Jan 09, 2006 | 68.84 | 68.91 | 68.09 | 68.43 | 122,500 | +0.05(+0.07%) |
Jan 06, 2006 | 68.28 | 68.80 | 68.24 | 68.38 | 92,000 | +1.13(+1.68%) |
Jan 05, 2006 | 67.83 | 67.90 | 67.17 | 67.25 | 145,300 | -0.63(-0.93%) |
Jan 04, 2006 | 67.72 | 68.00 | 67.62 | 67.88 | 166,500 | +0.58(+0.86%) |
Jan 03, 2006 | 65.84 | 67.33 | 65.84 | 67.30 | 273,600 | +2.77(+4.29%) |
Dec 30, 2005 | 63.83 | 64.74 | 63.77 | 64.53 | 99,000 | +0.27(+0.42%) |
Dec 29, 2005 | 63.97 | 64.63 | 63.91 | 64.26 | 89,800 | +0.16(+0.25%) |
Dec 28, 2005 | 64.29 | 64.50 | 63.98 | 64.10 | 207,700 | -0.75(-1.16%) |
Dec 23, 2005 | 64.78 | 65.00 | 63.00 | 64.85 | 343,400 | -0.15(-0.23%) |
Dec 22, 2005 | 65.14 | 65.24 | 64.84 | 65.00 | 180,300 | +0.45(+0.70%) |
Dec 21, 2005 | 64.84 | 64.84 | 64.28 | 64.55 | 162,300 | +0.31(+0.48%) |
Dec 20, 2005 | 64.50 | 64.69 | 64.09 | 64.24 | 167,400 | -0.30(-0.46%) |
Dec 19, 2005 | 64.93 | 65.20 | 64.42 | 64.54 | 142,700 | -0.48(-0.74%) |
Dec 16, 2005 | 65.59 | 65.80 | 65.00 | 65.02 | 201,500 | -0.44(-0.67%) |
Dec 15, 2005 | 65.84 | 65.93 | 65.01 | 65.46 | 406,300 | -1.25(-1.87%) |
Dec 14, 2005 | 66.77 | 66.87 | 66.33 | 66.71 | 156,200 | +0.32(+0.48%) |
Dec 13, 2005 | 66.96 | 66.96 | 66.26 | 66.39 | 180,100 | -0.21(-0.32%) |
Dec 12, 2005 | 66.70 | 66.96 | 66.32 | 66.60 | 192,500 | +0.51(+0.77%) |
Dec 09, 2005 | 66.10 | 66.41 | 65.80 | 66.09 | 296,900 | -1.06(-1.58%) |
Dec 08, 2005 | 66.35 | 67.28 | 66.18 | 67.15 | 258,600 | +1.70(+2.60%) |
Dec 07, 2005 | 66.36 | 66.38 | 65.30 | 65.45 | 278,200 | -1.18(-1.77%) |
Dec 06, 2005 | 66.47 | 66.93 | 66.22 | 66.63 | 400,300 | +0.16(+0.24%) |
Dec 05, 2005 | 66.52 | 66.95 | 66.41 | 66.47 | 145,600 | +0.30(+0.45%) |
Dec 02, 2005 | 66.08 | 66.29 | 65.69 | 66.17 | 200,600 | +0.20(+0.30%) |
Dec 01, 2005 | 65.38 | 66.15 | 65.28 | 65.97 | 201,500 | +1.14(+1.76%) |
Nov 30, 2005 | 65.34 | 65.35 | 64.58 | 64.83 | 288,000 | -0.65(-0.99%) |
Nov 29, 2005 | 66.12 | 66.13 | 65.41 | 65.48 | 126,600 | -0.80(-1.21%) |
Nov 25, 2005 | 66.51 | 66.57 | 66.15 | 66.28 | 63,100 | -0.70(-1.05%) |
Nov 23, 2005 | 66.89 | 67.25 | 66.68 | 66.98 | 105,600 | -0.37(-0.55%) |
Nov 22, 2005 | 66.22 | 67.35 | 66.20 | 67.35 | 132,600 | +1.39(+2.11%) |
Nov 21, 2005 | 66.41 | 66.52 | 65.75 | 65.96 | 464,100 | +0.24(+0.37%) |
Nov 18, 2005 | 65.59 | 65.76 | 65.17 | 65.72 | 195,400 | +1.28(+1.99%) |
Nov 17, 2005 | 64.87 | 65.05 | 64.25 | 64.44 | 159,300 | +0.43(+0.67%) |
Nov 16, 2005 | 63.33 | 64.01 | 63.18 | 64.01 | 129,600 | +0.37(+0.58%) |
Nov 15, 2005 | 63.94 | 64.40 | 63.58 | 63.64 | 133,300 | +0.01(+0.02%) |
Nov 14, 2005 | 63.80 | 63.85 | 63.03 | 63.63 | 216,100 | +0.71(+1.13%) |
Nov 11, 2005 | 62.75 | 63.05 | 62.66 | 62.92 | 325,600 | -0.62(-0.98%) |
Nov 10, 2005 | 64.15 | 64.17 | 63.26 | 63.54 | 260,700 | -0.98(-1.52%) |
Nov 09, 2005 | 64.56 | 65.15 | 64.15 | 64.52 | 178,400 | -0.02(-0.03%) |
Nov 08, 2005 | 63.81 | 64.74 | 63.81 | 64.54 | 162,500 | +0.03(+0.05%) |
Nov 07, 2005 | 64.66 | 64.75 | 64.19 | 64.51 | 99,600 | -0.47(-0.72%) |
Nov 04, 2005 | 66.05 | 66.08 | 64.74 | 64.98 | 200,500 | -0.99(-1.50%) |
Nov 03, 2005 | 65.44 | 66.19 | 65.14 | 65.97 | 158,000 | +0.81(+1.24%) |
Nov 02, 2005 | 63.81 | 65.17 | 63.81 | 65.16 | 200,400 | +0.40(+0.62%) |
Nov 01, 2005 | 64.71 | 65.03 | 64.38 | 64.76 | 210,000 | -0.65(-0.99%) |
Oct 31, 2005 | 65.37 | 65.56 | 64.98 | 65.41 | 519,100 | +0.66(+1.02%) |
Oct 28, 2005 | 64.49 | 64.84 | 64.06 | 64.75 | 215,400 | +0.91(+1.43%) |
Oct 27, 2005 | 64.68 | 64.68 | 63.65 | 63.84 | 418,300 | +1.24(+1.98%) |
Oct 26, 2005 | 63.06 | 63.52 | 62.40 | 62.60 | 300,100 | -0.39(-0.62%) |
Oct 25, 2005 | 62.33 | 63.11 | 62.32 | 62.99 | 216,800 | +0.63(+1.01%) |
Oct 24, 2005 | 61.66 | 62.52 | 61.59 | 62.36 | 239,600 | +1.18(+1.93%) |
Oct 21, 2005 | 61.40 | 61.90 | 61.05 | 61.18 | 300,300 | +0.00(+0.00%) |
Oct 20, 2005 | 62.88 | 63.02 | 60.69 | 61.18 | 457,500 | -2.34(-3.68%) |
Oct 19, 2005 | 62.21 | 63.53 | 61.98 | 63.52 | 376,100 | +1.12(+1.79%) |
Oct 18, 2005 | 63.15 | 63.43 | 62.39 | 62.40 | 301,800 | -2.27(-3.51%) |
Oct 17, 2005 | 64.63 | 64.77 | 64.00 | 64.67 | 255,900 | +0.00(+0.00%) |
Oct 14, 2005 | 63.98 | 64.82 | 63.72 | 64.67 | 199,100 | +0.57(+0.89%) |
Oct 13, 2005 | 63.38 | 64.10 | 63.10 | 64.10 | 325,600 | -0.62(-0.96%) |
Oct 12, 2005 | 65.26 | 65.26 | 64.47 | 64.72 | 280,200 | -1.07(-1.63%) |
Oct 11, 2005 | 65.27 | 65.88 | 65.01 | 65.79 | 342,500 | +0.20(+0.30%) |
Oct 10, 2005 | 66.08 | 66.16 | 65.12 | 65.59 | 356,200 | -0.32(-0.49%) |
Oct 07, 2005 | 66.01 | 66.36 | 65.69 | 65.91 | 234,500 | +0.89(+1.37%) |
Oct 06, 2005 | 66.07 | 66.48 | 65.01 | 65.02 | 293,500 | -0.89(-1.35%) |
Oct 05, 2005 | 66.88 | 67.11 | 65.91 | 65.91 | 1,184,800 | -1.10(-1.64%) |
Oct 04, 2005 | 68.37 | 68.37 | 66.92 | 67.01 | 219,400 | -1.74(-2.53%) |