Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 68.99 | 69.71 | 68.57 | 68.84 | 1,056,187 | -0.40(-0.58%) |
Oct 30, 2006 | 68.67 | 69.32 | 68.31 | 69.25 | 1,418,360 | +0.36(+0.52%) |
Oct 27, 2006 | 69.70 | 70.27 | 68.85 | 68.89 | 1,536,547 | -0.92(-1.32%) |
Oct 26, 2006 | 69.44 | 69.92 | 68.69 | 69.81 | 731,620 | +0.70(+1.01%) |
Oct 25, 2006 | 68.58 | 69.14 | 68.27 | 69.11 | 840,965 | +0.71(+1.03%) |
Oct 24, 2006 | 69.04 | 69.04 | 68.11 | 68.41 | 636,824 | -0.13(-0.20%) |
Oct 23, 2006 | 68.86 | 68.99 | 67.91 | 68.54 | 942,477 | +0.27(+0.39%) |
Oct 20, 2006 | 68.97 | 69.11 | 68.16 | 68.27 | 1,191,610 | -0.74(-1.07%) |
Oct 19, 2006 | 68.52 | 69.04 | 68.25 | 69.01 | 853,165 | +0.39(+0.57%) |
Oct 18, 2006 | 69.48 | 69.58 | 68.29 | 68.62 | 1,117,295 | -0.12(-0.17%) |
Oct 17, 2006 | 68.84 | 68.95 | 68.07 | 68.74 | 1,235,707 | -0.42(-0.61%) |
Oct 16, 2006 | 68.62 | 69.34 | 68.51 | 69.16 | 1,044,212 | +0.47(+0.69%) |
Oct 13, 2006 | 68.09 | 68.69 | 67.90 | 68.68 | 1,738,675 | +0.59(+0.87%) |
Oct 12, 2006 | 67.41 | 68.26 | 66.91 | 68.09 | 1,787,583 | +1.53(+2.30%) |
Oct 11, 2006 | 66.49 | 67.04 | 65.89 | 66.57 | 1,096,031 | -0.24(-0.36%) |
Oct 10, 2006 | 66.81 | 67.04 | 66.37 | 66.81 | 585,005 | +0.15(+0.23%) |
Oct 09, 2006 | 66.21 | 66.80 | 65.89 | 66.65 | 1,140,687 | +0.59(+0.89%) |
Oct 06, 2006 | 66.31 | 66.53 | 65.70 | 66.07 | 1,587,359 | -0.38(-0.58%) |
Oct 05, 2006 | 65.54 | 66.61 | 65.48 | 66.45 | 1,801,797 | +0.87(+1.32%) |
Oct 04, 2006 | 63.80 | 65.58 | 63.73 | 65.58 | 1,617,689 | +1.78(+2.79%) |
Oct 03, 2006 | 63.86 | 64.42 | 63.36 | 63.80 | 1,040,071 | -0.29(-0.45%) |
Oct 02, 2006 | 64.77 | 65.14 | 63.90 | 64.09 | 1,092,897 | -0.59(-0.91%) |
Sep 29, 2006 | 64.43 | 65.57 | 64.43 | 64.68 | 1,905,435 | -0.66(-1.01%) |
Sep 28, 2006 | 65.63 | 65.92 | 64.83 | 65.34 | 1,640,521 | +0.01(+0.01%) |
Sep 27, 2006 | 64.82 | 65.56 | 64.78 | 65.33 | 1,537,666 | +0.38(+0.58%) |
Sep 26, 2006 | 64.61 | 65.24 | 64.56 | 64.96 | 1,159,937 | +0.27(+0.41%) |
Sep 25, 2006 | 64.33 | 64.96 | 63.52 | 64.69 | 1,640,521 | +0.67(+1.05%) |
Sep 22, 2006 | 64.61 | 64.61 | 63.54 | 64.02 | 1,198,885 | -0.83(-1.28%) |
Sep 21, 2006 | 65.69 | 65.98 | 64.64 | 64.85 | 1,892,900 | -0.80(-1.21%) |
Sep 20, 2006 | 65.07 | 65.89 | 65.07 | 65.65 | 1,874,433 | +0.97(+1.49%) |
Sep 19, 2006 | 65.13 | 65.18 | 63.67 | 64.68 | 2,463,132 | -0.41(-0.63%) |
Sep 18, 2006 | 65.05 | 65.64 | 64.59 | 65.09 | 2,277,009 | +0.09(+0.14%) |
Sep 15, 2006 | 65.62 | 65.79 | 64.68 | 65.00 | 746,057 | +0.13(+0.21%) |
Sep 14, 2006 | 65.08 | 65.12 | 64.59 | 64.87 | 667,937 | -0.25(-0.38%) |
Sep 13, 2006 | 64.65 | 65.35 | 64.51 | 65.12 | 1,343,485 | +0.48(+0.75%) |
Sep 12, 2006 | 63.37 | 64.74 | 63.07 | 64.64 | 1,667,717 | +1.67(+2.65%) |
Sep 11, 2006 | 62.71 | 63.39 | 62.21 | 62.96 | 1,414,667 | -0.11(-0.17%) |
Sep 08, 2006 | 63.08 | 63.22 | 62.84 | 63.07 | 939,902 | +0.06(+0.10%) |
Sep 07, 2006 | 63.17 | 63.66 | 62.79 | 63.01 | 2,618,365 | -0.61(-0.95%) |
Sep 06, 2006 | 64.71 | 64.71 | 63.53 | 63.62 | 1,032,236 | -1.45(-2.22%) |
Sep 05, 2006 | 64.64 | 65.12 | 64.40 | 65.06 | 912,818 | +0.48(+0.75%) |
Sep 01, 2006 | 64.82 | 64.90 | 64.15 | 64.58 | 504,758 | +0.21(+0.32%) |
Aug 31, 2006 | 64.81 | 64.89 | 64.33 | 64.38 | 1,027,648 | -0.03(-0.04%) |
Aug 30, 2006 | 64.04 | 64.62 | 63.78 | 64.40 | 1,919,201 | +0.49(+0.77%) |
Aug 29, 2006 | 63.38 | 63.91 | 62.69 | 63.91 | 1,128,935 | +0.70(+1.10%) |
Aug 28, 2006 | 62.48 | 63.30 | 62.38 | 63.21 | 760,383 | +0.83(+1.33%) |
Aug 25, 2006 | 62.23 | 62.86 | 62.04 | 62.38 | 1,367,548 | +0.17(+0.27%) |
Aug 24, 2006 | 62.46 | 62.70 | 61.71 | 62.21 | 576,275 | -0.04(-0.07%) |
Aug 23, 2006 | 63.37 | 63.57 | 62.04 | 62.26 | 1,278,348 | -0.85(-1.35%) |
Aug 22, 2006 | 62.86 | 63.38 | 62.78 | 63.11 | 1,431,455 | +0.13(+0.21%) |
Aug 21, 2006 | 63.26 | 63.30 | 62.58 | 62.97 | 1,246,563 | -0.70(-1.09%) |
Aug 18, 2006 | 63.71 | 63.73 | 62.79 | 63.67 | 516,398 | +0.21(+0.32%) |
Aug 17, 2006 | 63.01 | 63.93 | 62.94 | 63.47 | 1,879,022 | +0.32(+0.51%) |
Aug 16, 2006 | 62.94 | 63.24 | 62.20 | 63.14 | 2,306,668 | +1.08(+1.74%) |
Aug 15, 2006 | 61.62 | 62.07 | 61.36 | 62.06 | 1,283,608 | +1.52(+2.51%) |
Aug 14, 2006 | 61.00 | 61.42 | 60.38 | 60.54 | 1,003,137 | +0.29(+0.47%) |
Aug 11, 2006 | 60.75 | 60.76 | 59.95 | 60.26 | 671,183 | -0.67(-1.10%) |
Aug 10, 2006 | 60.18 | 61.23 | 59.80 | 60.93 | 1,484,952 | +0.58(+0.96%) |
Aug 09, 2006 | 61.65 | 62.10 | 60.32 | 60.35 | 4,349,765 | -0.78(-1.27%) |
Aug 08, 2006 | 62.29 | 62.62 | 60.99 | 61.12 | 2,543,826 | -0.89(-1.44%) |
Aug 07, 2006 | 61.52 | 62.18 | 61.34 | 62.02 | 1,937,108 | -0.40(-0.64%) |
Aug 04, 2006 | 64.00 | 64.19 | 61.84 | 62.42 | 2,161,844 | -0.60(-0.95%) |
Aug 03, 2006 | 61.66 | 63.22 | 61.40 | 63.02 | 2,229,555 | +0.57(+0.92%) |
Aug 02, 2006 | 62.10 | 62.63 | 61.87 | 62.45 | 1,626,083 | +0.88(+1.44%) |
Aug 01, 2006 | 61.66 | 62.08 | 61.18 | 61.56 | 1,654,399 | -1.15(-1.84%) |
Jul 31, 2006 | 62.26 | 62.78 | 62.05 | 62.71 | 1,459,434 | +0.12(+0.19%) |
Jul 28, 2006 | 61.52 | 62.60 | 61.38 | 62.60 | 1,399,781 | +1.34(+2.19%) |
Jul 27, 2006 | 62.46 | 62.86 | 61.03 | 61.26 | 1,756,022 | -0.71(-1.14%) |
Jul 26, 2006 | 62.04 | 62.53 | 61.22 | 61.96 | 2,051,491 | -0.25(-0.40%) |
Jul 25, 2006 | 61.79 | 62.81 | 61.54 | 62.21 | 2,420,490 | +0.18(+0.29%) |
Jul 24, 2006 | 60.49 | 62.04 | 60.48 | 62.04 | 2,778,074 | +2.09(+3.49%) |
Jul 21, 2006 | 60.74 | 60.74 | 59.57 | 59.94 | 4,111,711 | -0.99(-1.63%) |
Jul 20, 2006 | 63.30 | 63.46 | 60.92 | 60.94 | 2,880,369 | -1.87(-2.97%) |
Jul 19, 2006 | 61.14 | 63.21 | 60.99 | 62.80 | 2,829,781 | +1.70(+2.78%) |
Jul 18, 2006 | 61.08 | 61.47 | 59.81 | 61.11 | 2,944,835 | +0.17(+0.28%) |
Jul 17, 2006 | 60.94 | 61.62 | 60.48 | 60.94 | 1,845,334 | -0.13(-0.20%) |
Jul 14, 2006 | 61.56 | 61.56 | 60.40 | 61.06 | 1,832,351 | -0.57(-0.93%) |
Jul 13, 2006 | 62.71 | 62.96 | 61.62 | 61.63 | 2,258,990 | -1.65(-2.61%) |
Jul 12, 2006 | 64.33 | 64.52 | 63.08 | 63.29 | 1,859,660 | -1.30(-2.01%) |
Jul 11, 2006 | 63.75 | 64.58 | 63.08 | 64.58 | 2,350,876 | +0.58(+0.91%) |
Jul 10, 2006 | 64.38 | 64.83 | 63.65 | 64.00 | 2,333,976 | -0.34(-0.53%) |
Jul 07, 2006 | 65.81 | 65.81 | 64.07 | 64.34 | 2,809,859 | -1.15(-1.76%) |
Jul 06, 2006 | 65.72 | 66.09 | 65.06 | 65.49 | 1,611,086 | -0.09(-0.14%) |
Jul 05, 2006 | 65.95 | 65.98 | 65.11 | 65.58 | 1,996,538 | -1.10(-1.65%) |
Jul 03, 2006 | 66.12 | 66.68 | 65.94 | 66.68 | 1,556,133 | +1.00(+1.52%) |
Jun 30, 2006 | 65.50 | 65.80 | 64.61 | 65.68 | 5,383,121 | +0.48(+0.74%) |
Jun 29, 2006 | 63.26 | 65.20 | 63.06 | 65.20 | 3,589,941 | +2.41(+3.84%) |
Jun 28, 2006 | 62.35 | 62.79 | 61.70 | 62.79 | 2,903,648 | +0.29(+0.47%) |
Jun 27, 2006 | 63.59 | 63.95 | 62.21 | 62.49 | 2,280,255 | -1.22(-1.92%) |
Jun 26, 2006 | 63.44 | 63.72 | 63.16 | 63.72 | 2,614,336 | +0.69(+1.09%) |
Jun 23, 2006 | 62.23 | 63.23 | 61.93 | 63.03 | 2,541,700 | +0.52(+0.83%) |
Jun 22, 2006 | 62.32 | 62.75 | 62.00 | 62.51 | 3,498,502 | -0.28(-0.44%) |
Jun 21, 2006 | 61.53 | 63.19 | 61.35 | 62.79 | 2,824,409 | +1.24(+2.02%) |
Jun 20, 2006 | 61.79 | 62.33 | 61.32 | 61.54 | 1,444,213 | -0.20(-0.32%) |
Jun 19, 2006 | 63.11 | 63.21 | 61.56 | 61.74 | 2,767,666 | -1.30(-2.07%) |
Jun 16, 2006 | 63.89 | 63.89 | 62.65 | 63.05 | 1,949,643 | -0.86(-1.34%) |
Jun 15, 2006 | 62.44 | 63.97 | 61.65 | 63.90 | 3,314,618 | +2.32(+3.77%) |
Jun 14, 2006 | 60.76 | 61.73 | 60.71 | 61.58 | 3,968,678 | +0.82(+1.35%) |
Jun 13, 2006 | 61.76 | 62.79 | 60.62 | 60.76 | 4,377,409 | -1.24(-2.00%) |
Jun 12, 2006 | 63.88 | 63.88 | 61.90 | 62.00 | 4,243,777 | -1.68(-2.64%) |
Jun 09, 2006 | 64.73 | 65.15 | 63.48 | 63.68 | 1,759,492 | -0.56(-0.88%) |
Jun 08, 2006 | 63.88 | 64.41 | 62.20 | 64.24 | 4,704,999 | -0.10(-0.15%) |
Jun 07, 2006 | 65.23 | 65.96 | 64.33 | 64.34 | 2,073,203 | -0.84(-1.29%) |
Jun 06, 2006 | 65.49 | 65.54 | 64.12 | 65.18 | 3,986,025 | -0.34(-0.52%) |
Jun 05, 2006 | 67.41 | 67.41 | 65.23 | 65.52 | 3,126,033 | -2.11(-3.12%) |
Jun 02, 2006 | 68.42 | 68.42 | 67.07 | 67.63 | 2,279,807 | +0.16(+0.24%) |
Jun 01, 2006 | 66.34 | 67.60 | 66.06 | 67.47 | 1,832,351 | +1.25(+1.89%) |
May 31, 2006 | 65.45 | 66.23 | 65.16 | 66.22 | 1,416,681 | +1.09(+1.67%) |
May 30, 2006 | 66.57 | 66.57 | 65.02 | 65.13 | 2,089,096 | -1.89(-2.83%) |
May 26, 2006 | 66.80 | 67.13 | 66.34 | 67.02 | 2,218,811 | +0.51(+0.77%) |
May 25, 2006 | 65.27 | 66.51 | 65.26 | 66.51 | 4,288,097 | +1.38(+2.11%) |
May 24, 2006 | 64.82 | 65.84 | 63.49 | 65.14 | 3,850,490 | +0.38(+0.58%) |
May 23, 2006 | 66.48 | 66.88 | 64.71 | 64.76 | 4,922,347 | -0.68(-1.04%) |
May 22, 2006 | 64.64 | 66.02 | 64.56 | 65.44 | 3,840,082 | -0.95(-1.43%) |
May 19, 2006 | 66.09 | 66.57 | 65.17 | 66.39 | 3,711,374 | +0.51(+0.77%) |
May 18, 2006 | 67.19 | 67.46 | 65.73 | 65.88 | 1,988,032 | -0.86(-1.29%) |
May 17, 2006 | 67.15 | 67.79 | 66.56 | 66.74 | 3,302,419 | -1.30(-1.92%) |
May 16, 2006 | 68.08 | 68.50 | 67.67 | 68.04 | 654,843 | +0.02(+0.03%) |
May 15, 2006 | 67.75 | 68.51 | 67.27 | 68.02 | 2,134,647 | -0.39(-0.57%) |
May 12, 2006 | 69.25 | 69.46 | 68.29 | 68.42 | 2,691,448 | -1.74(-2.48%) |
May 11, 2006 | 71.68 | 71.76 | 69.97 | 70.16 | 1,801,462 | -1.73(-2.41%) |
May 10, 2006 | 72.11 | 72.19 | 71.47 | 71.89 | 896,813 | -0.50(-0.69%) |
May 09, 2006 | 72.25 | 72.58 | 72.21 | 72.39 | 823,394 | -0.07(-0.10%) |
May 08, 2006 | 72.37 | 72.57 | 72.12 | 72.46 | 332,625 | -0.04(-0.06%) |
May 05, 2006 | 72.40 | 72.86 | 72.20 | 72.51 | 899,499 | +0.46(+0.64%) |
May 04, 2006 | 71.39 | 72.04 | 71.23 | 72.04 | 1,155,572 | +0.89(+1.26%) |
May 03, 2006 | 71.12 | 71.36 | 70.59 | 71.15 | 737,216 | -0.19(-0.26%) |
May 02, 2006 | 70.85 | 71.34 | 70.59 | 71.34 | 410,522 | +0.85(+1.20%) |
May 01, 2006 | 71.48 | 71.77 | 70.41 | 70.49 | 3,369,123 | -0.72(-1.02%) |
Apr 28, 2006 | 70.54 | 71.43 | 70.54 | 71.21 | 1,665,703 | +0.56(+0.80%) |
Apr 27, 2006 | 70.63 | 71.83 | 70.11 | 70.65 | 1,649,362 | -0.60(-0.84%) |
Apr 26, 2006 | 71.44 | 71.98 | 71.05 | 71.25 | 1,427,873 | -0.11(-0.15%) |
Apr 25, 2006 | 71.52 | 71.52 | 70.84 | 71.35 | 785,789 | +0.03(+0.04%) |
Apr 24, 2006 | 71.93 | 71.93 | 71.07 | 71.33 | 1,231,342 | -0.83(-1.15%) |
Apr 21, 2006 | 72.69 | 72.69 | 71.57 | 72.16 | 594,182 | -0.07(-0.10%) |
Apr 20, 2006 | 72.69 | 72.75 | 71.70 | 72.23 | 1,059,769 | -0.40(-0.55%) |
Apr 19, 2006 | 72.06 | 72.67 | 71.59 | 72.63 | 767,882 | +0.72(+1.01%) |
Apr 18, 2006 | 70.50 | 71.91 | 70.31 | 71.91 | 1,709,911 | +1.80(+2.56%) |
Apr 17, 2006 | 70.29 | 70.51 | 69.45 | 70.11 | 852,269 | -0.14(-0.20%) |
Apr 13, 2006 | 69.67 | 70.42 | 69.27 | 70.26 | 1,097,486 | +0.59(+0.85%) |
Apr 12, 2006 | 69.16 | 69.85 | 69.16 | 69.67 | 1,255,740 | +0.59(+0.85%) |
Apr 11, 2006 | 70.54 | 70.59 | 68.95 | 69.08 | 709,683 | -1.20(-1.70%) |
Apr 10, 2006 | 70.61 | 70.77 | 69.93 | 70.27 | 976,500 | -0.15(-0.22%) |
Apr 07, 2006 | 71.84 | 72.06 | 70.34 | 70.43 | 1,261,672 | -1.21(-1.68%) |
Apr 06, 2006 | 71.39 | 71.63 | 70.88 | 71.63 | 1,174,710 | +0.26(+0.36%) |
Apr 05, 2006 | 71.21 | 71.55 | 70.63 | 71.37 | 1,087,972 | +0.33(+0.47%) |
Apr 04, 2006 | 70.68 | 71.24 | 70.34 | 71.04 | 1,135,650 | +0.51(+0.72%) |
Apr 03, 2006 | 71.48 | 71.69 | 70.51 | 70.53 | 1,102,970 | -0.68(-0.95%) |
Mar 31, 2006 | 71.26 | 71.35 | 70.68 | 71.21 | 2,229,107 | +0.20(+0.28%) |
Mar 30, 2006 | 71.21 | 71.52 | 70.61 | 71.02 | 1,528,041 | -0.21(-0.29%) |
Mar 29, 2006 | 70.14 | 71.22 | 70.07 | 71.22 | 1,382,546 | +1.31(+1.88%) |
Mar 28, 2006 | 71.97 | 71.97 | 69.75 | 69.91 | 2,488,314 | -0.32(-0.46%) |
Mar 27, 2006 | 70.34 | 70.34 | 69.88 | 70.23 | 1,431,343 | -0.04(-0.06%) |
Mar 24, 2006 | 69.74 | 70.32 | 69.59 | 70.27 | 1,557,029 | +0.61(+0.87%) |
Mar 23, 2006 | 69.38 | 69.73 | 69.04 | 69.67 | 1,278,684 | +0.33(+0.48%) |
Mar 22, 2006 | 68.26 | 69.58 | 68.24 | 69.34 | 608,955 | +0.88(+1.28%) |
Mar 21, 2006 | 69.29 | 69.92 | 68.44 | 68.46 | 1,806,946 | -0.80(-1.15%) |
Mar 20, 2006 | 69.27 | 69.55 | 68.89 | 69.25 | 1,606,833 | +0.14(+0.21%) |
Mar 17, 2006 | 69.20 | 69.38 | 68.80 | 69.11 | 844,994 | +0.13(+0.19%) |
Mar 16, 2006 | 69.34 | 69.61 | 68.95 | 68.98 | 1,086,853 | -0.09(-0.13%) |
Mar 15, 2006 | 68.40 | 69.10 | 68.26 | 69.07 | 536,655 | +0.58(+0.85%) |
Mar 14, 2006 | 67.46 | 68.49 | 67.30 | 68.49 | 992,729 | +0.70(+1.03%) |
Mar 13, 2006 | 67.86 | 68.34 | 67.51 | 67.79 | 1,001,011 | +0.29(+0.42%) |
Mar 10, 2006 | 66.74 | 67.53 | 66.35 | 67.50 | 865,252 | +0.88(+1.33%) |
Mar 09, 2006 | 67.23 | 67.66 | 66.62 | 66.62 | 1,154,117 | -0.61(-0.90%) |
Mar 08, 2006 | 66.92 | 67.35 | 66.24 | 67.23 | 1,495,137 | +0.21(+0.31%) |
Mar 07, 2006 | 67.82 | 67.82 | 66.85 | 67.02 | 1,379,412 | -1.06(-1.56%) |
Mar 06, 2006 | 68.84 | 68.93 | 67.86 | 68.08 | 785,229 | -0.67(-0.97%) |
Mar 03, 2006 | 68.68 | 69.56 | 68.68 | 68.75 | 1,107,447 | -0.29(-0.43%) |
Mar 02, 2006 | 69.07 | 69.34 | 68.58 | 69.05 | 1,394,857 | -0.24(-0.35%) |
Mar 01, 2006 | 68.22 | 69.29 | 68.08 | 69.29 | 1,286,518 | +1.34(+1.97%) |
Feb 28, 2006 | 68.88 | 68.84 | 67.86 | 67.95 | 1,024,066 | -0.93(-1.35%) |
Feb 27, 2006 | 68.75 | 69.25 | 68.62 | 68.88 | 1,325,802 | +0.28(+0.40%) |
Feb 24, 2006 | 68.08 | 68.64 | 67.80 | 68.60 | 1,369,339 | +0.57(+0.84%) |
Feb 23, 2006 | 68.04 | 68.56 | 67.73 | 68.03 | 1,316,625 | -0.16(-0.24%) |
Feb 22, 2006 | 67.77 | 68.31 | 67.33 | 68.19 | 885,733 | +0.46(+0.69%) |
Feb 21, 2006 | 68.12 | 68.40 | 67.28 | 67.73 | 1,078,907 | -0.19(-0.28%) |
Feb 17, 2006 | 68.17 | 68.40 | 67.75 | 67.91 | 1,007,502 | -0.26(-0.38%) |
Feb 16, 2006 | 67.91 | 68.21 | 67.54 | 68.17 | 781,200 | +0.63(+0.93%) |
Feb 15, 2006 | 66.99 | 67.59 | 66.71 | 67.55 | 1,211,644 | +0.65(+0.97%) |
Feb 14, 2006 | 66.35 | 67.21 | 65.90 | 66.90 | 1,591,612 | +0.69(+1.04%) |
Feb 13, 2006 | 66.61 | 66.67 | 65.95 | 66.21 | 1,554,790 | -0.54(-0.80%) |
Feb 10, 2006 | 66.74 | 67.01 | 65.92 | 66.74 | 1,312,260 | -0.12(-0.17%) |
Feb 09, 2006 | 67.37 | 67.92 | 66.80 | 66.86 | 1,074,430 | -0.44(-0.65%) |
Feb 08, 2006 | 66.97 | 67.36 | 66.43 | 67.30 | 987,133 | +0.50(+0.75%) |
Feb 07, 2006 | 67.86 | 68.10 | 66.70 | 66.80 | 811,866 | -1.17(-1.72%) |
Feb 06, 2006 | 67.59 | 67.97 | 67.16 | 67.97 | 733,186 | +0.55(+0.82%) |
Feb 03, 2006 | 67.50 | 68.08 | 67.13 | 67.41 | 1,280,139 | -0.30(-0.45%) |
Feb 02, 2006 | 68.57 | 68.69 | 67.30 | 67.72 | 1,747,292 | -0.95(-1.38%) |
Feb 01, 2006 | 68.02 | 68.79 | 67.99 | 68.67 | 1,458,539 | +0.70(+1.03%) |
Jan 31, 2006 | 68.13 | 68.56 | 67.75 | 67.97 | 1,037,161 | -0.27(-0.39%) |
Jan 30, 2006 | 68.22 | 68.58 | 68.13 | 68.24 | 604,703 | -0.08(-0.12%) |
Jan 27, 2006 | 68.00 | 68.74 | 67.82 | 68.32 | 1,728,266 | +0.37(+0.54%) |
Jan 26, 2006 | 66.98 | 67.95 | 66.83 | 67.95 | 1,148,073 | +1.22(+1.83%) |
Jan 25, 2006 | 66.82 | 67.05 | 65.74 | 66.73 | 964,973 | +0.14(+0.21%) |
Jan 24, 2006 | 66.03 | 66.83 | 65.94 | 66.58 | 1,979,638 | +0.77(+1.17%) |
Jan 23, 2006 | 65.98 | 66.09 | 65.53 | 65.81 | 980,641 | -0.03(-0.04%) |
Jan 20, 2006 | 66.70 | 66.79 | 65.48 | 65.84 | 1,392,394 | -0.80(-1.19%) |
Jan 19, 2006 | 65.61 | 66.77 | 65.58 | 66.64 | 1,472,529 | +1.21(+1.84%) |
Jan 18, 2006 | 65.00 | 65.58 | 64.91 | 65.43 | 1,874,657 | -0.19(-0.29%) |
Jan 17, 2006 | 65.56 | 65.65 | 65.16 | 65.62 | 1,365,869 | -0.30(-0.46%) |
Jan 13, 2006 | 65.86 | 66.11 | 65.67 | 65.92 | 1,154,789 | -0.13(-0.20%) |
Jan 12, 2006 | 66.15 | 66.39 | 65.70 | 66.06 | 1,657,756 | -0.20(-0.30%) |
Jan 11, 2006 | 66.23 | 66.30 | 65.67 | 66.25 | 1,543,486 | +0.04(+0.05%) |
Jan 10, 2006 | 65.36 | 66.22 | 65.27 | 66.22 | 1,849,923 | +0.49(+0.75%) |
Jan 09, 2006 | 65.27 | 66.02 | 65.14 | 65.73 | 1,198,997 | +0.60(+0.92%) |
Jan 06, 2006 | 64.73 | 65.28 | 64.31 | 65.13 | 2,056,639 | +0.81(+1.26%) |
Jan 05, 2006 | 63.94 | 64.38 | 63.82 | 64.31 | 994,743 | +0.32(+0.50%) |
Jan 04, 2006 | 63.62 | 64.11 | 63.41 | 63.99 | 1,450,593 | +0.46(+0.73%) |
Jan 03, 2006 | 62.84 | 63.62 | 61.69 | 63.53 | 1,884,058 | +1.29(+2.07%) |
Dec 30, 2005 | 62.23 | 62.54 | 62.06 | 62.24 | 1,653,727 | -0.48(-0.77%) |
Dec 29, 2005 | 63.05 | 63.27 | 62.72 | 62.72 | 1,832,240 | -0.22(-0.35%) |
Dec 28, 2005 | 62.86 | 63.20 | 61.91 | 62.95 | 794,407 | +0.18(+0.28%) |
Dec 27, 2005 | 63.88 | 63.97 | 62.63 | 62.77 | 1,682,603 | -0.95(-1.49%) |
Dec 23, 2005 | 63.71 | 63.80 | 63.49 | 63.72 | 1,366,541 | +0.21(+0.32%) |
Dec 22, 2005 | 63.30 | 63.51 | 63.01 | 63.51 | 846,002 | +0.34(+0.54%) |
Dec 21, 2005 | 62.37 | 63.30 | 62.23 | 63.17 | 1,973,370 | +0.94(+1.51%) |
Dec 20, 2005 | 62.20 | 62.69 | 61.78 | 62.23 | 1,595,641 | +0.00(+0.00%) |
Dec 19, 2005 | 63.08 | 63.28 | 62.10 | 62.23 | 2,048,693 | -0.89(-1.42%) |
Dec 16, 2005 | 63.66 | 63.75 | 63.13 | 63.13 | 1,046,898 | -0.31(-0.49%) |
Dec 15, 2005 | 63.97 | 63.97 | 62.99 | 63.44 | 2,046,566 | -0.40(-0.63%) |
Dec 14, 2005 | 64.04 | 64.29 | 63.52 | 63.84 | 1,620,487 | -0.10(-0.15%) |
Dec 13, 2005 | 64.02 | 64.42 | 63.63 | 63.94 | 1,591,052 | -0.05(-0.08%) |
Dec 12, 2005 | 64.09 | 64.20 | 63.55 | 63.99 | 1,193,625 | +0.18(+0.28%) |
Dec 09, 2005 | 63.62 | 63.99 | 63.26 | 63.81 | 672,974 | +0.30(+0.48%) |
Dec 08, 2005 | 63.48 | 64.06 | 62.98 | 63.51 | 733,186 | +0.06(+0.10%) |
Dec 07, 2005 | 63.72 | 63.80 | 63.06 | 63.45 | 809,404 | -0.35(-0.55%) |
Dec 06, 2005 | 64.02 | 64.33 | 63.63 | 63.80 | 818,358 | +0.10(+0.15%) |
Dec 05, 2005 | 63.93 | 63.93 | 63.24 | 63.70 | 902,185 | -0.20(-0.31%) |
Dec 02, 2005 | 63.74 | 63.99 | 63.37 | 63.89 | 1,253,390 | +0.21(+0.32%) |
Dec 01, 2005 | 62.99 | 63.92 | 62.94 | 63.69 | 1,406,496 | +1.18(+1.89%) |
Nov 30, 2005 | 62.56 | 62.89 | 62.25 | 62.51 | 1,942,816 | +0.29(+0.46%) |
Nov 29, 2005 | 62.33 | 62.71 | 62.02 | 62.22 | 1,067,155 | +0.18(+0.29%) |
Nov 28, 2005 | 63.27 | 63.35 | 62.01 | 62.04 | 1,447,235 | -1.20(-1.89%) |
Nov 25, 2005 | 63.13 | 63.32 | 63.02 | 63.24 | 282,933 | +0.08(+0.13%) |
Nov 23, 2005 | 63.04 | 63.57 | 63.03 | 63.16 | 1,203,921 | +0.05(+0.08%) |
Nov 22, 2005 | 62.68 | 63.38 | 62.52 | 63.11 | 1,384,000 | +0.29(+0.47%) |
Nov 21, 2005 | 62.23 | 62.88 | 61.77 | 62.81 | 1,577,510 | +0.73(+1.18%) |
Nov 18, 2005 | 61.92 | 62.30 | 61.63 | 62.08 | 1,770,572 | +0.48(+0.78%) |
Nov 17, 2005 | 60.58 | 61.60 | 60.58 | 61.60 | 2,068,838 | +1.16(+1.92%) |
Nov 16, 2005 | 60.49 | 60.65 | 59.79 | 60.44 | 687,299 | +0.07(+0.12%) |
Nov 15, 2005 | 61.29 | 61.30 | 60.31 | 60.36 | 830,669 | -0.82(-1.34%) |
Nov 14, 2005 | 61.39 | 62.17 | 60.84 | 61.19 | 1,691,444 | -0.13(-0.22%) |
Nov 11, 2005 | 61.18 | 61.48 | 61.04 | 61.32 | 931,061 | +0.33(+0.54%) |
Nov 10, 2005 | 60.71 | 61.27 | 59.87 | 60.99 | 1,595,193 | +0.22(+0.37%) |
Nov 09, 2005 | 60.61 | 61.12 | 60.23 | 60.77 | 994,184 | +0.10(+0.16%) |
Nov 08, 2005 | 60.53 | 60.68 | 60.18 | 60.67 | 1,180,083 | -0.07(-0.12%) |
Nov 07, 2005 | 60.85 | 61.08 | 60.31 | 60.74 | 1,061,000 | +0.16(+0.27%) |
Nov 04, 2005 | 60.70 | 60.85 | 60.09 | 60.58 | 750,870 | -0.04(-0.07%) |
Nov 03, 2005 | 60.76 | 61.14 | 60.36 | 60.62 | 1,946,845 | +0.36(+0.59%) |
Nov 02, 2005 | 58.93 | 60.31 | 58.77 | 60.27 | 1,213,099 | +1.14(+1.93%) |