Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 88.50 | 89.10 | 87.89 | 89.09 | 103,434 | +0.25(+0.28%) |
Aug 30, 2006 | 86.72 | 88.95 | 86.72 | 88.84 | 94,230 | +1.81(+2.08%) |
Aug 29, 2006 | 88.85 | 89.00 | 86.65 | 87.03 | 147,116 | -1.78(-2.00%) |
Aug 28, 2006 | 87.72 | 89.16 | 87.72 | 88.81 | 73,631 | +0.92(+1.05%) |
Aug 25, 2006 | 88.92 | 89.29 | 87.46 | 87.89 | 106,356 | -1.10(-1.24%) |
Aug 24, 2006 | 90.87 | 91.28 | 88.33 | 88.99 | 180,426 | -1.70(-1.88%) |
Aug 23, 2006 | 90.83 | 92.38 | 90.40 | 90.69 | 294,233 | +0.03(+0.04%) |
Aug 22, 2006 | 89.67 | 91.22 | 89.33 | 90.66 | 181,448 | +0.58(+0.65%) |
Aug 21, 2006 | 90.90 | 91.49 | 89.95 | 90.08 | 112,638 | -0.99(-1.09%) |
Aug 18, 2006 | 90.39 | 91.83 | 90.04 | 91.07 | 208,914 | +0.57(+0.64%) |
Aug 17, 2006 | 88.63 | 90.90 | 88.44 | 90.50 | 223,231 | +1.70(+1.91%) |
Aug 16, 2006 | 87.61 | 89.11 | 86.34 | 88.80 | 398,690 | +1.65(+1.89%) |
Aug 15, 2006 | 85.45 | 88.50 | 85.45 | 87.15 | 300,515 | +2.38(+2.81%) |
Aug 14, 2006 | 85.98 | 86.92 | 84.47 | 84.77 | 286,344 | -1.04(-1.21%) |
Aug 11, 2006 | 86.21 | 86.25 | 85.56 | 85.81 | 173,852 | -0.37(-0.43%) |
Aug 10, 2006 | 84.53 | 86.82 | 84.26 | 86.18 | 563,485 | +1.23(+1.44%) |
Aug 09, 2006 | 86.42 | 86.92 | 84.22 | 84.95 | 514,251 | -0.90(-1.05%) |
Aug 08, 2006 | 86.55 | 87.28 | 85.80 | 85.86 | 122,134 | -0.84(-0.96%) |
Aug 07, 2006 | 86.86 | 87.10 | 85.52 | 86.69 | 202,340 | -0.34(-0.39%) |
Aug 04, 2006 | 87.82 | 88.98 | 86.90 | 87.03 | 206,577 | -0.79(-0.90%) |
Aug 03, 2006 | 86.25 | 88.42 | 86.24 | 87.82 | 205,700 | +0.75(+0.86%) |
Aug 02, 2006 | 86.94 | 87.85 | 86.59 | 87.07 | 190,798 | -0.04(-0.05%) |
Aug 01, 2006 | 88.34 | 89.05 | 86.36 | 87.11 | 166,839 | -1.30(-1.47%) |
Jul 31, 2006 | 88.98 | 89.10 | 87.29 | 88.41 | 233,312 | -0.57(-0.64%) |
Jul 28, 2006 | 88.16 | 90.69 | 88.16 | 88.98 | 227,906 | +0.99(+1.12%) |
Jul 27, 2006 | 87.82 | 89.94 | 87.44 | 87.99 | 114,391 | +0.34(+0.39%) |
Jul 26, 2006 | 89.41 | 89.41 | 87.27 | 87.65 | 169,615 | -1.93(-2.15%) |
Jul 25, 2006 | 87.27 | 90.11 | 87.10 | 89.58 | 265,306 | +1.28(+1.45%) |
Jul 24, 2006 | 86.83 | 88.95 | 86.79 | 88.30 | 324,767 | +1.90(+2.20%) |
Jul 21, 2006 | 88.27 | 88.47 | 85.90 | 86.40 | 406,433 | -1.70(-1.93%) |
Jul 20, 2006 | 89.78 | 90.51 | 87.94 | 88.10 | 298,762 | -1.51(-1.68%) |
Jul 19, 2006 | 87.72 | 90.53 | 87.59 | 89.61 | 843,401 | +2.01(+2.30%) |
Jul 18, 2006 | 88.98 | 90.90 | 86.51 | 87.59 | 1,556,779 | -4.87(-5.26%) |
Jul 17, 2006 | 90.85 | 92.66 | 89.70 | 92.46 | 145,217 | +1.44(+1.58%) |
Jul 14, 2006 | 93.15 | 93.22 | 90.43 | 91.02 | 272,465 | -1.95(-2.10%) |
Jul 13, 2006 | 95.14 | 95.14 | 92.14 | 92.97 | 349,895 | -2.55(-2.67%) |
Jul 12, 2006 | 96.34 | 97.12 | 94.87 | 95.52 | 147,847 | -0.65(-0.68%) |
Jul 11, 2006 | 95.12 | 96.43 | 94.19 | 96.17 | 119,505 | +0.88(+0.93%) |
Jul 10, 2006 | 95.15 | 96.11 | 94.93 | 95.29 | 82,543 | +0.25(+0.27%) |
Jul 07, 2006 | 96.43 | 97.50 | 95.03 | 95.03 | 111,323 | -1.12(-1.17%) |
Jul 06, 2006 | 95.66 | 96.45 | 95.10 | 96.16 | 137,328 | +1.00(+1.05%) |
Jul 05, 2006 | 96.14 | 96.27 | 94.15 | 95.16 | 75,530 | -1.10(-1.14%) |
Jul 03, 2006 | 95.43 | 97.03 | 95.23 | 96.26 | 102,996 | +1.00(+1.05%) |
Jun 30, 2006 | 93.94 | 95.61 | 93.62 | 95.26 | 191,675 | +1.49(+1.59%) |
Jun 29, 2006 | 91.71 | 93.89 | 91.58 | 93.77 | 129,001 | +2.23(+2.44%) |
Jun 28, 2006 | 91.29 | 92.00 | 90.39 | 91.54 | 325,059 | +0.25(+0.27%) |
Jun 27, 2006 | 91.72 | 92.15 | 90.67 | 91.29 | 163,625 | -0.53(-0.58%) |
Jun 26, 2006 | 90.72 | 92.10 | 90.42 | 91.82 | 204,531 | +1.44(+1.59%) |
Jun 23, 2006 | 90.23 | 91.02 | 89.61 | 90.39 | 159,534 | +0.33(+0.36%) |
Jun 22, 2006 | 89.83 | 90.20 | 89.02 | 90.06 | 222,209 | +0.23(+0.25%) |
Jun 21, 2006 | 87.59 | 90.48 | 87.59 | 89.83 | 148,431 | +2.73(+3.14%) |
Jun 20, 2006 | 86.93 | 88.00 | 86.42 | 87.10 | 247,045 | +0.04(+0.05%) |
Jun 19, 2006 | 87.42 | 87.71 | 86.65 | 87.06 | 179,403 | -0.53(-0.60%) |
Jun 16, 2006 | 87.84 | 88.16 | 86.84 | 87.59 | 151,645 | -0.25(-0.29%) |
Jun 15, 2006 | 84.71 | 88.14 | 84.30 | 87.84 | 436,383 | +3.98(+4.75%) |
Jun 14, 2006 | 84.77 | 85.36 | 82.61 | 83.86 | 331,195 | -0.74(-0.87%) |
Jun 13, 2006 | 87.55 | 87.55 | 84.19 | 84.60 | 538,795 | -3.29(-3.74%) |
Jun 12, 2006 | 91.18 | 91.81 | 87.32 | 87.88 | 182,325 | -2.96(-3.26%) |
Jun 09, 2006 | 91.04 | 92.58 | 90.22 | 90.84 | 147,408 | +0.24(+0.26%) |
Jun 08, 2006 | 90.53 | 90.97 | 89.15 | 90.60 | 676,561 | +0.24(+0.27%) |
Jun 07, 2006 | 90.76 | 91.63 | 89.67 | 90.36 | 570,205 | -0.32(-0.35%) |
Jun 06, 2006 | 92.73 | 92.74 | 90.26 | 90.68 | 426,887 | -2.06(-2.22%) |
Jun 05, 2006 | 92.41 | 93.36 | 92.34 | 92.74 | 441,496 | -0.38(-0.41%) |
Jun 02, 2006 | 91.79 | 94.25 | 91.79 | 93.12 | 701,836 | +1.75(+1.91%) |
Jun 01, 2006 | 91.70 | 91.71 | 90.56 | 91.38 | 258,148 | -0.34(-0.37%) |
May 31, 2006 | 91.52 | 92.41 | 91.04 | 91.72 | 258,440 | +0.77(+0.84%) |
May 30, 2006 | 93.81 | 94.12 | 90.69 | 90.96 | 196,642 | -3.03(-3.22%) |
May 26, 2006 | 93.42 | 95.83 | 93.23 | 93.98 | 253,911 | +0.56(+0.60%) |
May 25, 2006 | 93.02 | 95.05 | 92.62 | 93.42 | 478,312 | +0.66(+0.72%) |
May 24, 2006 | 91.05 | 93.78 | 89.83 | 92.76 | 314,686 | +1.89(+2.08%) |
May 23, 2006 | 89.94 | 92.26 | 89.94 | 90.87 | 236,672 | +1.39(+1.55%) |
May 22, 2006 | 90.49 | 90.69 | 87.84 | 89.48 | 232,289 | -1.18(-1.31%) |
May 19, 2006 | 90.23 | 91.10 | 89.49 | 90.66 | 174,436 | +0.44(+0.49%) |
May 18, 2006 | 92.99 | 93.57 | 90.22 | 90.22 | 304,314 | -2.80(-3.01%) |
May 17, 2006 | 95.28 | 95.83 | 92.75 | 93.02 | 479,188 | -2.43(-2.55%) |
May 16, 2006 | 94.81 | 96.41 | 94.81 | 95.45 | 139,519 | +0.64(+0.68%) |
May 15, 2006 | 95.73 | 95.73 | 94.46 | 94.81 | 500,956 | -0.94(-0.99%) |
May 12, 2006 | 96.47 | 96.65 | 95.42 | 95.75 | 250,551 | -0.72(-0.75%) |
May 11, 2006 | 97.28 | 98.27 | 96.47 | 96.47 | 192,113 | -0.81(-0.83%) |
May 10, 2006 | 97.03 | 97.81 | 96.00 | 97.28 | 203,655 | +0.10(+0.10%) |
May 09, 2006 | 97.53 | 98.02 | 96.92 | 97.18 | 346,243 | -0.35(-0.36%) |
May 08, 2006 | 100.45 | 101.12 | 96.55 | 97.53 | 723,896 | -5.65(-5.48%) |
May 05, 2006 | 100.52 | 103.19 | 100.14 | 103.19 | 110,301 | +2.80(+2.79%) |
May 04, 2006 | 99.59 | 101.22 | 99.55 | 100.39 | 334,263 | +1.16(+1.17%) |
May 03, 2006 | 99.94 | 100.14 | 97.88 | 99.22 | 91,893 | -0.03(-0.03%) |
May 02, 2006 | 97.95 | 99.87 | 97.69 | 99.25 | 213,151 | +1.47(+1.51%) |
May 01, 2006 | 103.73 | 104.38 | 97.45 | 97.78 | 596,502 | -5.95(-5.73%) |
Apr 28, 2006 | 105.41 | 105.86 | 103.58 | 103.73 | 328,711 | -1.33(-1.26%) |
Apr 27, 2006 | 104.52 | 106.37 | 102.50 | 105.06 | 318,193 | +0.40(+0.38%) |
Apr 26, 2006 | 100.96 | 105.28 | 100.93 | 104.66 | 285,029 | +3.54(+3.50%) |
Apr 25, 2006 | 101.20 | 101.39 | 99.94 | 101.12 | 102,119 | -0.28(-0.28%) |
Apr 24, 2006 | 103.22 | 103.43 | 100.76 | 101.40 | 258,002 | -1.82(-1.76%) |
Apr 21, 2006 | 104.04 | 104.73 | 101.99 | 103.22 | 216,657 | -0.82(-0.79%) |
Apr 20, 2006 | 107.12 | 107.12 | 104.04 | 104.04 | 405,557 | -2.95(-2.76%) |
Apr 19, 2006 | 104.04 | 109.08 | 103.43 | 106.99 | 914,841 | +6.03(+5.97%) |
Apr 18, 2006 | 98.02 | 101.06 | 98.02 | 100.96 | 297,593 | +2.96(+3.02%) |
Apr 17, 2006 | 97.88 | 98.87 | 97.70 | 98.00 | 114,245 | +0.12(+0.12%) |
Apr 13, 2006 | 99.18 | 99.26 | 97.68 | 97.88 | 134,844 | -1.29(-1.30%) |
Apr 12, 2006 | 96.96 | 99.59 | 96.64 | 99.18 | 234,188 | +1.70(+1.74%) |
Apr 11, 2006 | 101.29 | 101.76 | 97.03 | 97.48 | 373,562 | -3.81(-3.76%) |
Apr 10, 2006 | 101.31 | 102.27 | 100.89 | 101.29 | 222,209 | +0.29(+0.29%) |
Apr 07, 2006 | 101.07 | 102.33 | 100.31 | 101.00 | 216,803 | -0.07(-0.07%) |
Apr 06, 2006 | 100.39 | 101.30 | 99.80 | 101.07 | 100,951 | +0.51(+0.51%) |
Apr 05, 2006 | 99.33 | 101.30 | 99.33 | 100.56 | 206,431 | +1.24(+1.25%) |
Apr 04, 2006 | 98.31 | 100.06 | 97.68 | 99.32 | 301,538 | +1.94(+2.00%) |
Apr 03, 2006 | 96.00 | 98.69 | 96.00 | 97.38 | 330,757 | +1.55(+1.61%) |
Mar 31, 2006 | 95.82 | 96.44 | 95.53 | 95.83 | 211,836 | +0.17(+0.18%) |
Mar 30, 2006 | 95.69 | 96.16 | 95.03 | 95.66 | 180,280 | +0.03(+0.04%) |
Mar 29, 2006 | 94.47 | 95.81 | 94.47 | 95.62 | 287,221 | +1.10(+1.16%) |
Mar 28, 2006 | 93.78 | 95.93 | 93.78 | 94.53 | 265,014 | -1.03(-1.07%) |
Mar 27, 2006 | 95.32 | 95.69 | 94.66 | 95.55 | 159,242 | +0.10(+0.11%) |
Mar 24, 2006 | 95.14 | 95.83 | 94.98 | 95.45 | 168,300 | +0.38(+0.40%) |
Mar 23, 2006 | 95.51 | 95.62 | 94.50 | 95.07 | 104,603 | -0.55(-0.57%) |
Mar 22, 2006 | 95.48 | 96.12 | 94.76 | 95.62 | 251,428 | +0.16(+0.17%) |
Mar 21, 2006 | 95.65 | 95.83 | 94.90 | 95.45 | 260,047 | -0.37(-0.39%) |
Mar 20, 2006 | 95.83 | 96.40 | 95.56 | 95.82 | 344,928 | -0.32(-0.33%) |
Mar 17, 2006 | 95.83 | 96.62 | 95.73 | 96.14 | 320,822 | +0.32(+0.34%) |
Mar 16, 2006 | 96.44 | 97.09 | 95.10 | 95.82 | 390,655 | +0.80(+0.84%) |
Mar 15, 2006 | 93.78 | 95.49 | 93.16 | 95.02 | 809,653 | +0.86(+0.92%) |
Mar 14, 2006 | 92.00 | 94.60 | 91.92 | 94.16 | 705,342 | +2.27(+2.47%) |
Mar 13, 2006 | 90.52 | 92.43 | 90.52 | 91.89 | 343,905 | +1.37(+1.51%) |
Mar 10, 2006 | 90.28 | 91.23 | 90.23 | 90.52 | 285,614 | +0.14(+0.15%) |
Mar 09, 2006 | 91.31 | 92.61 | 89.57 | 90.39 | 576,195 | -1.14(-1.25%) |
Mar 08, 2006 | 92.41 | 92.75 | 91.07 | 91.53 | 193,136 | -1.80(-1.93%) |
Mar 07, 2006 | 93.98 | 93.98 | 92.58 | 93.33 | 161,141 | -0.83(-0.88%) |
Mar 06, 2006 | 96.62 | 96.92 | 94.11 | 94.16 | 270,128 | -2.59(-2.68%) |
Mar 03, 2006 | 97.25 | 97.61 | 96.07 | 96.75 | 179,403 | -0.79(-0.81%) |
Mar 02, 2006 | 97.77 | 98.33 | 96.62 | 97.54 | 159,096 | -0.08(-0.08%) |
Mar 01, 2006 | 97.44 | 98.70 | 96.51 | 97.62 | 298,762 | +0.35(+0.36%) |
Feb 28, 2006 | 98.22 | 98.40 | 96.56 | 97.27 | 269,397 | -0.96(-0.98%) |
Feb 27, 2006 | 98.15 | 98.90 | 97.36 | 98.22 | 246,022 | +0.00(+0.00%) |
Feb 24, 2006 | 98.91 | 98.91 | 97.44 | 98.22 | 360,852 | +1.16(+1.20%) |
Feb 23, 2006 | 98.70 | 98.70 | 96.03 | 97.06 | 691,901 | -1.79(-1.81%) |
Feb 22, 2006 | 98.40 | 100.48 | 97.95 | 98.85 | 388,756 | -0.58(-0.59%) |
Feb 21, 2006 | 101.65 | 102.28 | 99.22 | 99.44 | 306,359 | -0.90(-0.89%) |
Feb 17, 2006 | 102.54 | 102.54 | 98.57 | 100.33 | 646,758 | -2.96(-2.86%) |
Feb 16, 2006 | 103.36 | 104.73 | 101.65 | 103.29 | 494,528 | -0.24(-0.23%) |
Feb 15, 2006 | 106.47 | 110.54 | 103.53 | 103.53 | 3,704,947 | +3.62(+3.62%) |
Feb 14, 2006 | 97.37 | 100.63 | 96.68 | 99.91 | 658,300 | +2.72(+2.80%) |
Feb 13, 2006 | 100.96 | 102.67 | 97.03 | 97.19 | 2,117,488 | +7.17(+7.97%) |
Feb 10, 2006 | 91.93 | 91.93 | 89.76 | 90.02 | 308,989 | -1.92(-2.08%) |
Feb 09, 2006 | 90.69 | 94.46 | 90.69 | 91.93 | 373,562 | +2.19(+2.44%) |
Feb 08, 2006 | 89.28 | 89.94 | 88.99 | 89.74 | 120,381 | +0.63(+0.71%) |
Feb 07, 2006 | 89.60 | 90.03 | 88.68 | 89.11 | 143,610 | -0.25(-0.28%) |
Feb 06, 2006 | 88.58 | 89.94 | 88.48 | 89.36 | 98,175 | +0.61(+0.69%) |
Feb 03, 2006 | 88.18 | 88.89 | 87.65 | 88.75 | 117,605 | +0.41(+0.46%) |
Feb 02, 2006 | 87.78 | 88.61 | 87.78 | 88.34 | 140,542 | -0.33(-0.37%) |
Feb 01, 2006 | 84.87 | 90.18 | 84.19 | 88.67 | 562,900 | -2.23(-2.45%) |
Jan 31, 2006 | 91.58 | 91.71 | 90.50 | 90.90 | 125,933 | -0.41(-0.45%) |
Jan 30, 2006 | 91.23 | 91.72 | 90.37 | 91.31 | 334,555 | +0.19(+0.21%) |
Jan 27, 2006 | 92.42 | 92.42 | 90.13 | 91.12 | 334,263 | -1.29(-1.40%) |
Jan 26, 2006 | 88.70 | 93.47 | 88.70 | 92.41 | 431,269 | +3.78(+4.26%) |
Jan 25, 2006 | 88.83 | 89.48 | 88.11 | 88.63 | 184,516 | +0.36(+0.41%) |
Jan 24, 2006 | 88.29 | 88.35 | 87.42 | 88.27 | 176,773 | +0.53(+0.61%) |
Jan 23, 2006 | 85.56 | 88.02 | 84.07 | 87.74 | 358,076 | +0.81(+0.93%) |
Jan 20, 2006 | 88.99 | 89.51 | 85.60 | 86.93 | 984,966 | +5.24(+6.41%) |
Jan 19, 2006 | 78.61 | 82.65 | 78.61 | 81.69 | 808,777 | +5.78(+7.62%) |
Jan 18, 2006 | 76.18 | 76.22 | 74.63 | 75.91 | 189,191 | -0.61(-0.80%) |
Jan 17, 2006 | 77.79 | 78.37 | 76.00 | 76.52 | 162,164 | -0.59(-0.76%) |
Jan 13, 2006 | 76.48 | 77.26 | 76.48 | 77.11 | 69,248 | +0.45(+0.59%) |
Jan 12, 2006 | 75.51 | 76.66 | 75.31 | 76.66 | 137,912 | +1.01(+1.33%) |
Jan 11, 2006 | 76.16 | 77.04 | 75.56 | 75.65 | 128,855 | -1.12(-1.46%) |
Jan 10, 2006 | 76.30 | 77.42 | 76.05 | 76.77 | 112,346 | +0.31(+0.41%) |
Jan 09, 2006 | 76.52 | 77.00 | 75.64 | 76.46 | 140,104 | +0.88(+1.16%) |
Jan 06, 2006 | 73.78 | 75.58 | 73.78 | 75.58 | 100,951 | +1.66(+2.24%) |
Jan 05, 2006 | 74.90 | 74.90 | 73.81 | 73.92 | 52,301 | -0.81(-1.08%) |
Jan 04, 2006 | 74.78 | 75.12 | 74.38 | 74.73 | 114,245 | +0.12(+0.17%) |
Jan 03, 2006 | 74.94 | 74.97 | 72.38 | 74.61 | 181,887 | +0.36(+0.48%) |
Dec 30, 2005 | 73.75 | 74.25 | 73.38 | 74.25 | 54,493 | +0.49(+0.67%) |
Dec 29, 2005 | 73.79 | 74.06 | 73.34 | 73.76 | 44,120 | -0.16(-0.22%) |
Dec 28, 2005 | 74.14 | 74.14 | 73.45 | 73.92 | 49,672 | -0.36(-0.48%) |
Dec 27, 2005 | 74.47 | 75.57 | 74.27 | 74.28 | 79,475 | -0.18(-0.24%) |
Dec 23, 2005 | 74.19 | 75.10 | 73.92 | 74.46 | 46,311 | +0.10(+0.14%) |
Dec 22, 2005 | 73.43 | 74.54 | 72.80 | 74.36 | 251,281 | +0.92(+1.26%) |
Dec 21, 2005 | 75.26 | 75.29 | 73.35 | 73.43 | 240,324 | -1.66(-2.21%) |
Dec 20, 2005 | 75.98 | 75.98 | 74.68 | 75.09 | 98,175 | -1.06(-1.39%) |
Dec 19, 2005 | 77.31 | 77.31 | 75.98 | 76.15 | 126,079 | -0.99(-1.28%) |
Dec 16, 2005 | 77.93 | 77.94 | 77.13 | 77.14 | 125,056 | -0.52(-0.67%) |
Dec 15, 2005 | 77.40 | 77.73 | 77.13 | 77.66 | 104,603 | +0.43(+0.56%) |
Dec 14, 2005 | 76.55 | 77.59 | 76.53 | 77.22 | 139,519 | +0.84(+1.10%) |
Dec 13, 2005 | 75.80 | 76.83 | 75.57 | 76.38 | 87,802 | +0.75(+1.00%) |
Dec 12, 2005 | 75.02 | 76.53 | 75.02 | 75.63 | 141,565 | +0.85(+1.13%) |
Dec 09, 2005 | 74.55 | 75.07 | 74.33 | 74.78 | 234,188 | +0.40(+0.54%) |
Dec 08, 2005 | 74.10 | 74.94 | 74.10 | 74.38 | 110,739 | +0.23(+0.31%) |
Dec 07, 2005 | 75.12 | 75.12 | 73.97 | 74.14 | 104,019 | -1.15(-1.53%) |
Dec 06, 2005 | 75.05 | 76.59 | 75.05 | 75.29 | 118,044 | +0.41(+0.55%) |
Dec 05, 2005 | 75.33 | 75.33 | 74.23 | 74.88 | 137,766 | -0.44(-0.58%) |
Dec 02, 2005 | 75.09 | 75.41 | 74.62 | 75.32 | 60,629 | +0.40(+0.54%) |
Dec 01, 2005 | 73.98 | 75.59 | 73.92 | 74.92 | 140,688 | +1.10(+1.49%) |
Nov 30, 2005 | 74.64 | 74.78 | 73.77 | 73.82 | 106,356 | -0.72(-0.96%) |
Nov 29, 2005 | 74.55 | 74.61 | 74.11 | 74.53 | 78,014 | -0.01(-0.01%) |
Nov 28, 2005 | 75.98 | 75.98 | 74.27 | 74.54 | 100,804 | -1.44(-1.89%) |
Nov 25, 2005 | 74.82 | 75.99 | 74.63 | 75.98 | 58,729 | +1.53(+2.05%) |
Nov 23, 2005 | 74.10 | 74.85 | 73.79 | 74.45 | 98,175 | +0.42(+0.57%) |
Nov 22, 2005 | 72.08 | 74.38 | 72.04 | 74.03 | 281,377 | +2.14(+2.97%) |
Nov 21, 2005 | 71.51 | 72.00 | 71.19 | 71.89 | 254,057 | +0.25(+0.34%) |
Nov 18, 2005 | 71.19 | 73.00 | 71.10 | 71.65 | 346,243 | +0.45(+0.63%) |
Nov 17, 2005 | 67.34 | 71.87 | 67.34 | 71.19 | 321,845 | +4.02(+5.99%) |
Nov 16, 2005 | 68.59 | 68.62 | 66.94 | 67.17 | 97,883 | -1.28(-1.87%) |
Nov 15, 2005 | 69.25 | 69.36 | 67.87 | 68.45 | 218,118 | -1.01(-1.45%) |
Nov 14, 2005 | 69.74 | 69.74 | 68.96 | 69.46 | 69,832 | -0.08(-0.12%) |
Nov 11, 2005 | 68.89 | 69.54 | 68.54 | 69.54 | 84,442 | +0.82(+1.20%) |
Nov 10, 2005 | 68.04 | 68.96 | 67.87 | 68.72 | 113,222 | +0.78(+1.15%) |
Nov 09, 2005 | 66.95 | 67.97 | 66.95 | 67.94 | 181,595 | +0.94(+1.41%) |
Nov 08, 2005 | 66.44 | 67.05 | 66.18 | 66.99 | 91,162 | +0.76(+1.15%) |
Nov 07, 2005 | 66.07 | 66.47 | 65.96 | 66.23 | 67,495 | +0.16(+0.25%) |
Nov 04, 2005 | 65.31 | 66.25 | 64.97 | 66.07 | 68,372 | +0.84(+1.29%) |
Nov 03, 2005 | 65.47 | 65.60 | 65.06 | 65.23 | 179,987 | -0.01(-0.01%) |
Nov 02, 2005 | 64.64 | 65.37 | 64.64 | 65.23 | 273,342 | +0.65(+1.01%) |
Nov 01, 2005 | 64.90 | 65.03 | 64.51 | 64.58 | 224,692 | -0.31(-0.47%) |
Oct 31, 2005 | 63.91 | 65.53 | 63.90 | 64.89 | 254,057 | +1.08(+1.69%) |
Oct 28, 2005 | 64.12 | 64.34 | 63.10 | 63.81 | 114,829 | -0.14(-0.21%) |
Oct 27, 2005 | 63.52 | 64.64 | 63.41 | 63.95 | 130,900 | +0.29(+0.45%) |
Oct 26, 2005 | 63.47 | 63.86 | 63.27 | 63.66 | 277,286 | +0.36(+0.56%) |
Oct 25, 2005 | 62.06 | 63.32 | 61.76 | 63.30 | 305,775 | +1.29(+2.08%) |
Oct 24, 2005 | 61.60 | 62.64 | 61.57 | 62.01 | 206,138 | +0.48(+0.78%) |
Oct 21, 2005 | 61.40 | 62.37 | 61.40 | 61.54 | 264,868 | +0.03(+0.06%) |
Oct 20, 2005 | 62.77 | 63.65 | 61.50 | 61.50 | 259,755 | -1.20(-1.91%) |
Oct 19, 2005 | 58.55 | 64.21 | 57.60 | 62.70 | 653,040 | +5.41(+9.45%) |
Oct 18, 2005 | 58.18 | 58.33 | 56.82 | 57.28 | 111,031 | -0.76(-1.31%) |
Oct 17, 2005 | 58.22 | 58.92 | 57.85 | 58.04 | 79,621 | +0.00(+0.00%) |
Oct 14, 2005 | 57.16 | 58.14 | 57.16 | 58.04 | 55,807 | +0.91(+1.59%) |
Oct 13, 2005 | 57.83 | 58.14 | 57.07 | 57.13 | 120,965 | -0.69(-1.20%) |
Oct 12, 2005 | 58.94 | 58.94 | 57.76 | 57.83 | 61,943 | -1.22(-2.06%) |
Oct 11, 2005 | 59.67 | 60.29 | 58.80 | 59.04 | 175,020 | -0.73(-1.21%) |
Oct 10, 2005 | 60.30 | 60.61 | 59.56 | 59.77 | 54,931 | -0.60(-1.00%) |
Oct 07, 2005 | 60.02 | 60.49 | 60.02 | 60.37 | 39,737 | +0.36(+0.59%) |
Oct 06, 2005 | 60.65 | 60.65 | 59.69 | 60.02 | 59,314 | -0.53(-0.88%) |
Oct 05, 2005 | 61.41 | 61.60 | 60.51 | 60.55 | 55,807 | -0.77(-1.26%) |
Oct 04, 2005 | 61.00 | 61.43 | 61.00 | 61.32 | 49,672 | +0.32(+0.53%) |
Oct 03, 2005 | 60.83 | 61.23 | 60.17 | 61.00 | 121,550 | +0.34(+0.56%) |
Sep 30, 2005 | 60.54 | 61.12 | 60.37 | 60.66 | 62,820 | +0.25(+0.41%) |
Sep 29, 2005 | 59.17 | 60.70 | 58.97 | 60.41 | 58,145 | +1.31(+2.21%) |
Sep 28, 2005 | 58.48 | 59.41 | 58.48 | 59.11 | 32,432 | +0.64(+1.09%) |
Sep 27, 2005 | 58.41 | 58.95 | 58.41 | 58.47 | 64,427 | +0.13(+0.22%) |
Sep 26, 2005 | 58.63 | 59.28 | 58.34 | 58.34 | 41,052 | -0.27(-0.46%) |
Sep 23, 2005 | 58.61 | 58.91 | 58.61 | 58.61 | 34,039 | -0.07(-0.12%) |
Sep 22, 2005 | 58.20 | 59.04 | 57.95 | 58.67 | 95,107 | +0.52(+0.89%) |
Sep 21, 2005 | 59.76 | 59.76 | 57.99 | 58.15 | 90,578 | -1.51(-2.52%) |
Sep 20, 2005 | 58.55 | 60.04 | 58.55 | 59.66 | 137,328 | +1.18(+2.01%) |
Sep 19, 2005 | 57.74 | 58.61 | 57.60 | 58.48 | 61,067 | +0.81(+1.41%) |
Sep 16, 2005 | 57.36 | 57.74 | 57.25 | 57.67 | 112,492 | +0.31(+0.54%) |
Sep 15, 2005 | 57.26 | 57.36 | 56.83 | 57.36 | 26,150 | +0.20(+0.35%) |
Sep 14, 2005 | 57.50 | 57.64 | 57.05 | 57.16 | 32,140 | -0.34(-0.58%) |
Sep 13, 2005 | 58.46 | 58.57 | 57.33 | 57.50 | 45,289 | -0.99(-1.70%) |
Sep 12, 2005 | 58.30 | 58.76 | 58.11 | 58.49 | 96,422 | +1.04(+1.81%) |
Sep 09, 2005 | 57.05 | 57.50 | 56.98 | 57.45 | 29,803 | +0.36(+0.64%) |
Sep 08, 2005 | 57.46 | 57.46 | 56.93 | 57.09 | 41,344 | -0.36(-0.63%) |
Sep 07, 2005 | 57.77 | 57.77 | 57.14 | 57.45 | 49,525 | -0.22(-0.38%) |
Sep 06, 2005 | 56.94 | 57.94 | 56.80 | 57.67 | 101,243 | +0.84(+1.47%) |
Sep 02, 2005 | 57.43 | 57.47 | 56.70 | 56.83 | 24,251 | -0.55(-0.95%) |