Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 81.20 | 82.29 | 80.55 | 81.92 | 123,660 | +1.02(+1.26%) |
Sep 28, 2006 | 81.07 | 81.61 | 80.33 | 80.90 | 145,658 | +0.11(+0.13%) |
Sep 27, 2006 | 81.54 | 82.08 | 80.20 | 80.79 | 152,212 | -1.02(-1.25%) |
Sep 26, 2006 | 81.97 | 82.08 | 81.48 | 81.82 | 151,156 | -0.01(-0.01%) |
Sep 25, 2006 | 82.54 | 82.61 | 81.64 | 81.82 | 106,812 | -0.71(-0.86%) |
Sep 22, 2006 | 82.99 | 82.99 | 81.51 | 82.54 | 89,069 | -0.72(-0.86%) |
Sep 21, 2006 | 83.70 | 83.88 | 82.03 | 83.25 | 79,853 | -0.11(-0.14%) |
Sep 20, 2006 | 84.22 | 84.41 | 83.07 | 83.37 | 259,841 | -0.83(-0.99%) |
Sep 19, 2006 | 83.34 | 84.20 | 83.13 | 84.20 | 131,176 | +0.77(+0.93%) |
Sep 18, 2006 | 83.29 | 83.45 | 82.87 | 83.43 | 115,043 | +0.16(+0.19%) |
Sep 15, 2006 | 82.52 | 83.31 | 81.75 | 83.27 | 195,855 | +1.29(+1.57%) |
Sep 14, 2006 | 81.79 | 82.39 | 81.39 | 81.98 | 32,408 | -0.16(-0.19%) |
Sep 13, 2006 | 82.15 | 83.25 | 81.79 | 82.14 | 89,396 | +0.24(+0.30%) |
Sep 12, 2006 | 80.23 | 82.49 | 79.69 | 81.90 | 76,725 | +1.91(+2.39%) |
Sep 11, 2006 | 80.35 | 81.23 | 79.71 | 79.99 | 44,329 | -0.92(-1.14%) |
Sep 08, 2006 | 80.20 | 81.11 | 79.97 | 80.92 | 119,853 | +0.88(+1.10%) |
Sep 07, 2006 | 80.64 | 80.64 | 79.70 | 80.04 | 150,977 | -0.91(-1.12%) |
Sep 06, 2006 | 80.07 | 82.04 | 80.07 | 80.95 | 202,134 | +0.19(+0.23%) |
Sep 05, 2006 | 80.17 | 81.26 | 79.64 | 80.76 | 110,499 | +0.40(+0.50%) |
Sep 01, 2006 | 80.13 | 80.44 | 79.08 | 80.35 | 72,787 | +0.56(+0.70%) |
Aug 31, 2006 | 80.34 | 80.63 | 78.95 | 79.79 | 71,288 | -0.26(-0.33%) |
Aug 30, 2006 | 79.33 | 80.57 | 79.25 | 80.06 | 97,983 | +0.51(+0.65%) |
Aug 29, 2006 | 78.36 | 79.65 | 76.83 | 79.54 | 142,159 | +1.34(+1.71%) |
Aug 28, 2006 | 77.87 | 78.92 | 77.36 | 78.20 | 85,846 | +0.56(+0.72%) |
Aug 25, 2006 | 76.78 | 78.05 | 76.08 | 77.64 | 56,201 | +0.62(+0.81%) |
Aug 24, 2006 | 77.71 | 78.15 | 76.40 | 77.02 | 94,207 | -0.94(-1.20%) |
Aug 23, 2006 | 78.70 | 79.40 | 77.52 | 77.96 | 58,894 | -0.36(-0.46%) |
Aug 22, 2006 | 77.57 | 79.09 | 77.56 | 78.33 | 66,452 | +0.28(+0.36%) |
Aug 21, 2006 | 77.84 | 79.39 | 77.38 | 78.05 | 83,497 | -0.05(-0.06%) |
Aug 18, 2006 | 78.95 | 79.20 | 77.19 | 78.09 | 109,681 | -0.66(-0.84%) |
Aug 17, 2006 | 78.72 | 78.98 | 78.11 | 78.75 | 98,509 | +0.17(+0.21%) |
Aug 16, 2006 | 79.23 | 79.78 | 77.96 | 78.58 | 106,045 | -0.17(-0.22%) |
Aug 15, 2006 | 77.48 | 78.86 | 76.84 | 78.76 | 80,735 | +2.26(+2.96%) |
Aug 14, 2006 | 77.71 | 78.58 | 76.40 | 76.49 | 100,684 | -0.82(-1.06%) |
Aug 11, 2006 | 77.12 | 77.76 | 75.99 | 77.31 | 100,307 | -0.45(-0.57%) |
Aug 10, 2006 | 76.05 | 78.48 | 75.12 | 77.76 | 133,337 | +1.29(+1.69%) |
Aug 09, 2006 | 77.97 | 77.97 | 76.09 | 76.46 | 157,504 | -1.04(-1.34%) |
Aug 08, 2006 | 78.32 | 78.32 | 76.08 | 77.50 | 201,502 | -0.61(-0.79%) |
Aug 07, 2006 | 80.65 | 81.14 | 77.46 | 78.11 | 395,496 | -3.27(-4.02%) |
Aug 04, 2006 | 81.67 | 82.08 | 80.94 | 81.38 | 369,372 | -0.76(-0.92%) |
Aug 03, 2006 | 81.02 | 82.48 | 80.96 | 82.14 | 175,925 | +0.83(+1.02%) |
Aug 02, 2006 | 80.58 | 81.48 | 80.06 | 81.31 | 145,796 | +0.83(+1.03%) |
Aug 01, 2006 | 81.78 | 82.41 | 80.42 | 80.48 | 142,327 | -1.55(-1.89%) |
Jul 31, 2006 | 81.80 | 82.94 | 81.80 | 82.03 | 216,573 | -0.64(-0.78%) |
Jul 28, 2006 | 82.49 | 83.50 | 81.65 | 82.67 | 317,574 | +0.82(+1.00%) |
Jul 27, 2006 | 74.28 | 83.19 | 74.07 | 81.85 | 620,561 | +7.76(+10.47%) |
Jul 26, 2006 | 74.84 | 75.20 | 73.53 | 74.09 | 131,707 | -0.89(-1.19%) |
Jul 25, 2006 | 72.85 | 75.31 | 72.40 | 74.99 | 109,363 | +2.42(+3.34%) |
Jul 24, 2006 | 73.26 | 73.76 | 72.30 | 72.56 | 225,340 | -0.70(-0.95%) |
Jul 21, 2006 | 75.12 | 75.12 | 73.03 | 73.26 | 199,371 | -1.73(-2.30%) |
Jul 20, 2006 | 76.07 | 76.11 | 74.72 | 74.99 | 179,035 | -0.92(-1.22%) |
Jul 19, 2006 | 74.38 | 76.54 | 74.20 | 75.91 | 195,477 | +1.53(+2.06%) |
Jul 18, 2006 | 73.94 | 74.78 | 73.22 | 74.38 | 220,057 | +0.76(+1.04%) |
Jul 17, 2006 | 71.97 | 74.18 | 71.38 | 73.62 | 178,348 | +1.33(+1.84%) |
Jul 14, 2006 | 72.66 | 72.66 | 71.75 | 72.28 | 130,320 | -0.61(-0.84%) |
Jul 13, 2006 | 71.85 | 73.57 | 71.85 | 72.90 | 257,621 | +0.70(+0.98%) |
Jul 12, 2006 | 72.21 | 72.84 | 71.82 | 72.19 | 171,505 | -0.30(-0.41%) |
Jul 11, 2006 | 70.28 | 73.24 | 70.26 | 72.49 | 170,924 | +1.96(+2.78%) |
Jul 10, 2006 | 70.51 | 71.33 | 70.41 | 70.53 | 188,772 | -0.06(-0.09%) |
Jul 07, 2006 | 70.92 | 71.27 | 70.10 | 70.59 | 116,496 | -0.64(-0.90%) |
Jul 06, 2006 | 72.08 | 72.31 | 70.72 | 71.23 | 104,368 | -0.55(-0.77%) |
Jul 05, 2006 | 72.68 | 72.69 | 71.04 | 71.78 | 132,621 | -1.31(-1.79%) |
Jul 03, 2006 | 73.45 | 73.86 | 72.84 | 73.09 | 69,008 | -0.43(-0.59%) |
Jun 30, 2006 | 74.37 | 74.41 | 72.31 | 73.53 | 108,499 | -0.65(-0.88%) |
Jun 29, 2006 | 72.73 | 74.34 | 72.22 | 74.18 | 123,107 | +1.85(+2.55%) |
Jun 28, 2006 | 71.59 | 72.58 | 71.59 | 72.33 | 75,481 | +0.61(+0.86%) |
Jun 27, 2006 | 72.31 | 72.63 | 71.52 | 71.72 | 290,193 | +0.18(+0.25%) |
Jun 26, 2006 | 72.53 | 72.53 | 71.42 | 71.53 | 178,848 | -0.58(-0.80%) |
Jun 23, 2006 | 73.18 | 73.18 | 71.97 | 72.11 | 103,741 | -1.36(-1.84%) |
Jun 22, 2006 | 74.89 | 75.07 | 73.06 | 73.47 | 161,945 | -1.67(-2.22%) |
Jun 21, 2006 | 74.38 | 76.13 | 74.38 | 75.13 | 60,792 | +0.51(+0.69%) |
Jun 20, 2006 | 75.01 | 75.24 | 74.36 | 74.62 | 88,622 | -0.07(-0.09%) |
Jun 19, 2006 | 75.89 | 75.89 | 73.87 | 74.68 | 120,668 | -0.86(-1.13%) |
Jun 16, 2006 | 75.60 | 76.33 | 73.97 | 75.54 | 272,774 | -0.25(-0.33%) |
Jun 15, 2006 | 74.19 | 75.97 | 73.97 | 75.79 | 220,966 | +1.91(+2.58%) |
Jun 14, 2006 | 75.45 | 75.52 | 72.88 | 73.88 | 111,028 | -1.23(-1.64%) |
Jun 13, 2006 | 75.77 | 76.86 | 75.12 | 75.12 | 155,799 | -0.64(-0.84%) |
Jun 12, 2006 | 76.46 | 77.02 | 75.67 | 75.75 | 193,885 | -0.78(-1.02%) |
Jun 09, 2006 | 76.03 | 77.05 | 75.26 | 76.53 | 150,322 | +0.67(+0.89%) |
Jun 08, 2006 | 75.29 | 76.54 | 73.93 | 75.86 | 231,281 | +0.10(+0.13%) |
Jun 07, 2006 | 75.92 | 77.61 | 75.12 | 75.76 | 175,422 | -0.22(-0.29%) |
Jun 06, 2006 | 75.81 | 78.03 | 75.71 | 75.98 | 224,390 | +0.18(+0.24%) |
Jun 05, 2006 | 76.86 | 77.39 | 75.68 | 75.80 | 187,425 | -1.37(-1.78%) |
Jun 02, 2006 | 76.27 | 77.43 | 75.89 | 77.17 | 165,898 | +0.51(+0.67%) |
Jun 01, 2006 | 75.68 | 76.91 | 75.52 | 76.65 | 167,714 | +1.17(+1.55%) |
May 31, 2006 | 75.96 | 76.54 | 75.32 | 75.48 | 199,370 | +0.01(+0.01%) |
May 30, 2006 | 77.19 | 77.19 | 75.47 | 75.47 | 164,938 | -1.56(-2.02%) |
May 26, 2006 | 77.92 | 78.35 | 76.59 | 77.03 | 114,745 | -0.82(-1.05%) |
May 25, 2006 | 77.42 | 78.67 | 76.89 | 77.85 | 198,080 | +0.63(+0.81%) |
May 24, 2006 | 76.05 | 77.39 | 75.57 | 77.22 | 262,728 | +1.36(+1.79%) |
May 23, 2006 | 75.69 | 76.44 | 74.92 | 75.87 | 190,270 | -0.17(-0.22%) |
May 22, 2006 | 74.28 | 76.88 | 74.28 | 76.03 | 250,920 | +1.06(+1.41%) |
May 19, 2006 | 75.74 | 76.48 | 74.03 | 74.97 | 403,261 | -1.59(-2.08%) |
May 18, 2006 | 76.93 | 77.86 | 76.07 | 76.56 | 261,697 | +0.08(+0.11%) |
May 17, 2006 | 77.21 | 78.07 | 76.12 | 76.48 | 199,920 | -1.25(-1.61%) |
May 16, 2006 | 79.93 | 79.93 | 77.26 | 77.73 | 398,177 | -1.80(-2.27%) |
May 15, 2006 | 80.15 | 81.14 | 78.17 | 79.53 | 355,461 | -0.85(-1.05%) |
May 12, 2006 | 81.38 | 81.41 | 80.23 | 80.38 | 148,280 | -1.10(-1.35%) |
May 11, 2006 | 82.88 | 83.63 | 81.11 | 81.48 | 115,846 | -1.40(-1.69%) |
May 10, 2006 | 83.60 | 84.79 | 82.67 | 82.88 | 174,163 | -0.33(-0.39%) |
May 09, 2006 | 82.67 | 83.99 | 82.47 | 83.20 | 291,044 | +0.86(+1.04%) |
May 08, 2006 | 82.08 | 82.54 | 81.95 | 82.35 | 382,669 | +0.20(+0.25%) |
May 05, 2006 | 80.88 | 82.50 | 80.67 | 82.14 | 379,977 | +1.85(+2.30%) |
May 04, 2006 | 82.35 | 84.27 | 79.88 | 80.29 | 1,376,723 | +1.86(+2.37%) |
May 03, 2006 | 78.98 | 79.61 | 77.85 | 78.43 | 330,829 | -0.23(-0.29%) |
May 02, 2006 | 78.13 | 79.26 | 77.91 | 78.66 | 315,302 | +0.25(+0.32%) |
May 01, 2006 | 78.70 | 79.75 | 77.89 | 78.41 | 311,915 | -0.32(-0.40%) |
Apr 28, 2006 | 78.43 | 80.67 | 78.43 | 78.73 | 264,574 | -0.20(-0.25%) |
Apr 27, 2006 | 79.47 | 81.19 | 78.84 | 78.92 | 196,285 | -1.23(-1.54%) |
Apr 26, 2006 | 77.22 | 80.92 | 77.22 | 80.16 | 316,427 | +3.09(+4.00%) |
Apr 25, 2006 | 78.05 | 78.05 | 76.38 | 77.07 | 190,588 | -0.65(-0.83%) |
Apr 24, 2006 | 78.04 | 78.22 | 76.50 | 77.72 | 264,417 | -0.48(-0.62%) |
Apr 21, 2006 | 77.92 | 78.63 | 77.81 | 78.20 | 261,187 | +0.26(+0.34%) |
Apr 20, 2006 | 77.93 | 78.42 | 77.72 | 77.94 | 87,246 | +0.16(+0.20%) |
Apr 19, 2006 | 77.22 | 78.27 | 76.61 | 77.78 | 95,117 | +0.49(+0.64%) |
Apr 18, 2006 | 74.61 | 77.42 | 74.65 | 77.29 | 205,172 | +2.68(+3.59%) |
Apr 17, 2006 | 74.80 | 75.71 | 74.14 | 74.61 | 98,554 | -0.31(-0.41%) |
Apr 13, 2006 | 76.27 | 76.27 | 74.64 | 74.92 | 317,135 | -1.36(-1.78%) |
Apr 12, 2006 | 76.03 | 76.37 | 75.37 | 76.27 | 93,993 | +0.24(+0.32%) |
Apr 11, 2006 | 76.13 | 76.85 | 75.52 | 76.03 | 119,543 | -0.38(-0.50%) |
Apr 10, 2006 | 76.56 | 77.86 | 75.70 | 76.41 | 98,245 | +0.04(+0.05%) |
Apr 07, 2006 | 77.63 | 77.98 | 76.13 | 76.37 | 142,871 | -0.97(-1.25%) |
Apr 06, 2006 | 76.65 | 77.67 | 76.06 | 77.34 | 76,967 | +0.70(+0.91%) |
Apr 05, 2006 | 77.39 | 77.64 | 75.62 | 76.65 | 141,095 | -0.48(-0.62%) |
Apr 04, 2006 | 76.68 | 77.93 | 76.19 | 77.12 | 197,532 | -0.28(-0.36%) |
Apr 03, 2006 | 77.66 | 78.50 | 77.10 | 77.40 | 317,035 | -0.02(-0.02%) |
Mar 31, 2006 | 77.15 | 77.61 | 76.85 | 77.42 | 157,091 | +0.04(+0.05%) |
Mar 30, 2006 | 76.86 | 77.98 | 76.26 | 77.38 | 166,942 | +0.89(+1.16%) |
Mar 29, 2006 | 75.72 | 76.99 | 75.70 | 76.49 | 165,885 | +1.08(+1.43%) |
Mar 28, 2006 | 74.95 | 76.23 | 74.76 | 75.42 | 80,234 | +0.51(+0.69%) |
Mar 27, 2006 | 75.31 | 75.46 | 74.09 | 74.90 | 118,264 | -0.70(-0.93%) |
Mar 24, 2006 | 76.65 | 76.84 | 74.77 | 75.61 | 129,261 | -1.00(-1.30%) |
Mar 23, 2006 | 76.54 | 78.15 | 75.56 | 76.61 | 180,830 | -0.51(-0.66%) |
Mar 22, 2006 | 75.40 | 77.64 | 75.02 | 77.11 | 256,913 | +1.71(+2.27%) |
Mar 21, 2006 | 75.71 | 76.41 | 75.21 | 75.40 | 120,351 | -0.59(-0.78%) |
Mar 20, 2006 | 75.23 | 76.33 | 74.31 | 75.99 | 187,357 | +1.16(+1.55%) |
Mar 17, 2006 | 75.09 | 75.47 | 74.61 | 74.84 | 258,272 | -0.06(-0.08%) |
Mar 16, 2006 | 74.23 | 74.96 | 73.65 | 74.90 | 122,239 | +0.48(+0.64%) |
Mar 15, 2006 | 75.08 | 75.09 | 73.74 | 74.42 | 126,961 | -0.31(-0.42%) |
Mar 14, 2006 | 73.44 | 74.90 | 72.78 | 74.73 | 122,943 | +1.08(+1.46%) |
Mar 13, 2006 | 73.81 | 74.10 | 73.46 | 73.65 | 154,833 | -0.08(-0.11%) |
Mar 10, 2006 | 73.62 | 74.12 | 73.37 | 73.74 | 154,949 | +0.17(+0.24%) |
Mar 09, 2006 | 74.03 | 75.07 | 73.50 | 73.56 | 111,117 | -1.02(-1.37%) |
Mar 08, 2006 | 75.22 | 75.71 | 74.31 | 74.59 | 169,614 | -0.84(-1.11%) |
Mar 07, 2006 | 74.99 | 75.55 | 74.04 | 75.43 | 289,641 | -0.38(-0.50%) |
Mar 06, 2006 | 73.02 | 77.40 | 73.02 | 75.80 | 690,059 | +3.88(+5.39%) |
Mar 03, 2006 | 71.88 | 72.41 | 71.47 | 71.93 | 158,880 | -0.44(-0.61%) |
Mar 02, 2006 | 72.50 | 72.68 | 71.96 | 72.37 | 98,241 | -0.08(-0.10%) |
Mar 01, 2006 | 72.95 | 73.48 | 72.30 | 72.44 | 246,275 | -0.48(-0.66%) |
Feb 28, 2006 | 78.02 | 74.78 | 72.50 | 72.93 | 911,943 | -5.09(-6.53%) |
Feb 27, 2006 | 74.42 | 78.08 | 74.40 | 78.02 | 467,285 | +3.29(+4.41%) |
Feb 24, 2006 | 74.12 | 74.86 | 73.77 | 74.73 | 165,115 | -0.14(-0.19%) |
Feb 23, 2006 | 75.49 | 76.08 | 74.66 | 74.87 | 255,263 | -0.61(-0.81%) |
Feb 22, 2006 | 75.57 | 75.93 | 75.03 | 75.49 | 130,632 | +0.05(+0.06%) |
Feb 21, 2006 | 75.59 | 75.75 | 73.97 | 75.44 | 290,120 | -0.18(-0.24%) |
Feb 17, 2006 | 75.66 | 76.57 | 74.65 | 75.62 | 317,979 | +0.00(+0.00%) |
Feb 16, 2006 | 70.29 | 79.11 | 69.49 | 75.62 | 1,424,185 | +6.90(+10.04%) |
Feb 15, 2006 | 69.35 | 69.90 | 68.26 | 68.73 | 196,682 | -0.37(-0.54%) |
Feb 14, 2006 | 69.57 | 70.63 | 68.64 | 69.10 | 266,426 | -0.70(-1.01%) |
Feb 13, 2006 | 70.03 | 70.25 | 69.61 | 69.80 | 141,110 | -0.12(-0.17%) |
Feb 10, 2006 | 69.20 | 70.04 | 68.74 | 69.92 | 104,477 | +1.01(+1.47%) |
Feb 09, 2006 | 69.21 | 69.21 | 68.52 | 68.91 | 250,347 | +0.05(+0.07%) |
Feb 08, 2006 | 67.48 | 69.31 | 67.23 | 68.86 | 181,798 | +1.64(+2.44%) |
Feb 07, 2006 | 67.29 | 68.33 | 67.01 | 67.22 | 65,196 | +0.14(+0.21%) |
Feb 06, 2006 | 67.92 | 68.29 | 67.05 | 67.08 | 121,407 | -1.18(-1.73%) |
Feb 03, 2006 | 67.80 | 68.80 | 67.80 | 68.26 | 35,344 | -0.21(-0.31%) |
Feb 02, 2006 | 68.08 | 68.83 | 67.72 | 68.47 | 172,363 | +0.56(+0.82%) |
Feb 01, 2006 | 67.24 | 68.32 | 66.29 | 67.91 | 202,397 | +0.86(+1.29%) |
Jan 31, 2006 | 66.77 | 67.58 | 66.62 | 67.05 | 236,291 | +0.01(+0.01%) |
Jan 30, 2006 | 68.09 | 68.14 | 66.61 | 67.04 | 248,239 | -1.40(-2.05%) |
Jan 27, 2006 | 68.14 | 69.65 | 68.16 | 68.44 | 255,741 | +0.30(+0.43%) |
Jan 26, 2006 | 67.41 | 68.79 | 66.77 | 68.14 | 284,269 | +1.45(+2.18%) |
Jan 25, 2006 | 67.68 | 67.68 | 66.06 | 66.69 | 288,894 | -0.39(-0.58%) |
Jan 24, 2006 | 66.44 | 67.39 | 66.17 | 67.08 | 377,406 | +0.63(+0.95%) |
Jan 23, 2006 | 67.93 | 67.93 | 65.92 | 66.45 | 322,213 | -1.64(-2.40%) |
Jan 20, 2006 | 70.77 | 70.77 | 66.55 | 68.08 | 758,672 | -2.32(-3.30%) |
Jan 19, 2006 | 69.76 | 71.34 | 69.29 | 70.41 | 200,479 | +0.99(+1.43%) |
Jan 18, 2006 | 68.97 | 69.79 | 68.51 | 69.42 | 164,602 | +0.10(+0.14%) |
Jan 17, 2006 | 68.73 | 69.41 | 67.79 | 69.32 | 185,199 | +0.73(+1.07%) |
Jan 13, 2006 | 69.63 | 70.03 | 68.58 | 68.58 | 64,678 | -0.72(-1.04%) |
Jan 12, 2006 | 69.69 | 69.83 | 68.45 | 69.30 | 195,888 | -1.06(-1.51%) |
Jan 11, 2006 | 71.41 | 71.50 | 70.24 | 70.36 | 108,369 | -1.32(-1.85%) |
Jan 10, 2006 | 71.22 | 72.26 | 70.77 | 71.69 | 73,403 | +0.14(+0.20%) |
Jan 09, 2006 | 71.19 | 71.90 | 70.87 | 71.54 | 74,692 | -0.11(-0.16%) |
Jan 06, 2006 | 70.28 | 71.86 | 69.56 | 71.66 | 313,493 | +2.03(+2.91%) |
Jan 05, 2006 | 72.02 | 72.23 | 69.46 | 69.63 | 252,355 | -2.66(-3.68%) |
Jan 04, 2006 | 71.47 | 72.50 | 71.33 | 72.28 | 272,982 | +0.55(+0.76%) |
Jan 03, 2006 | 71.63 | 72.44 | 70.67 | 71.74 | 485,345 | +0.80(+1.13%) |
Dec 30, 2005 | 71.15 | 71.60 | 70.66 | 70.94 | 58,108 | -0.71(-0.99%) |
Dec 29, 2005 | 72.11 | 72.15 | 71.15 | 71.65 | 117,089 | -0.19(-0.26%) |
Dec 28, 2005 | 72.34 | 72.41 | 71.05 | 71.84 | 166,300 | -0.23(-0.33%) |
Dec 27, 2005 | 72.78 | 73.12 | 71.44 | 72.07 | 145,694 | -0.92(-1.26%) |
Dec 23, 2005 | 72.63 | 73.48 | 72.59 | 72.99 | 127,252 | -0.02(-0.03%) |
Dec 22, 2005 | 73.69 | 74.30 | 72.31 | 73.01 | 200,930 | -0.98(-1.32%) |
Dec 21, 2005 | 73.99 | 74.19 | 73.75 | 73.99 | 90,873 | +0.33(+0.44%) |
Dec 20, 2005 | 73.91 | 74.05 | 73.08 | 73.66 | 134,641 | -0.24(-0.33%) |
Dec 19, 2005 | 74.95 | 74.96 | 73.66 | 73.90 | 210,492 | -1.35(-1.79%) |
Dec 16, 2005 | 75.68 | 75.71 | 74.43 | 75.25 | 432,030 | -0.34(-0.45%) |
Dec 15, 2005 | 75.51 | 76.08 | 74.95 | 75.59 | 191,675 | -0.39(-0.51%) |
Dec 14, 2005 | 75.61 | 76.10 | 75.43 | 75.98 | 200,187 | +0.48(+0.64%) |
Dec 13, 2005 | 75.01 | 75.65 | 74.19 | 75.49 | 139,471 | +0.78(+1.04%) |
Dec 12, 2005 | 77.27 | 77.37 | 73.75 | 74.71 | 248,043 | -2.32(-3.02%) |
Dec 09, 2005 | 75.93 | 77.16 | 74.60 | 77.04 | 168,553 | +0.52(+0.68%) |
Dec 08, 2005 | 76.95 | 77.75 | 75.63 | 76.52 | 149,839 | -0.61(-0.79%) |
Dec 07, 2005 | 77.46 | 77.51 | 76.06 | 77.12 | 213,379 | -0.25(-0.32%) |
Dec 06, 2005 | 77.18 | 77.51 | 76.10 | 77.37 | 315,703 | +0.30(+0.39%) |
Dec 05, 2005 | 76.34 | 77.19 | 75.90 | 77.07 | 160,193 | +0.26(+0.34%) |
Dec 02, 2005 | 75.93 | 77.15 | 74.35 | 76.80 | 97,833 | +1.17(+1.55%) |
Dec 01, 2005 | 75.65 | 75.96 | 75.43 | 75.63 | 158,509 | +0.08(+0.10%) |
Nov 30, 2005 | 75.43 | 75.71 | 74.78 | 75.56 | 211,418 | -0.08(-0.11%) |
Nov 29, 2005 | 75.33 | 75.65 | 74.66 | 75.64 | 80,166 | +0.85(+1.13%) |
Nov 28, 2005 | 74.84 | 75.21 | 73.77 | 74.79 | 131,419 | -0.02(-0.03%) |
Nov 25, 2005 | 74.71 | 75.43 | 74.53 | 74.81 | 28,186 | -0.35(-0.46%) |
Nov 23, 2005 | 75.26 | 75.86 | 74.32 | 75.16 | 68,150 | -0.64(-0.84%) |
Nov 22, 2005 | 76.19 | 76.19 | 75.38 | 75.80 | 150,703 | -0.26(-0.35%) |
Nov 21, 2005 | 74.14 | 76.29 | 72.61 | 76.06 | 150,744 | +2.02(+2.73%) |
Nov 18, 2005 | 73.95 | 74.42 | 73.36 | 74.04 | 74,294 | +0.68(+0.93%) |
Nov 17, 2005 | 71.41 | 73.84 | 71.41 | 73.36 | 73,718 | +1.71(+2.39%) |
Nov 16, 2005 | 71.05 | 72.23 | 70.85 | 71.65 | 94,590 | +0.27(+0.37%) |
Nov 15, 2005 | 71.06 | 71.82 | 70.67 | 71.38 | 102,617 | +0.34(+0.48%) |
Nov 14, 2005 | 71.48 | 71.64 | 70.86 | 71.04 | 109,635 | -0.67(-0.93%) |
Nov 11, 2005 | 73.78 | 73.96 | 71.16 | 71.71 | 269,039 | -2.34(-3.16%) |
Nov 10, 2005 | 72.13 | 74.34 | 70.57 | 74.05 | 101,466 | +1.95(+2.70%) |
Nov 09, 2005 | 71.68 | 72.97 | 71.16 | 72.10 | 82,258 | +0.56(+0.78%) |
Nov 08, 2005 | 72.19 | 72.38 | 70.63 | 71.54 | 98,897 | -1.04(-1.44%) |
Nov 07, 2005 | 72.82 | 72.88 | 71.22 | 72.59 | 77,935 | +0.07(+0.09%) |
Nov 04, 2005 | 72.51 | 73.06 | 71.29 | 72.52 | 86,896 | +0.37(+0.51%) |
Nov 03, 2005 | 73.40 | 73.40 | 71.05 | 72.15 | 164,838 | -0.87(-1.19%) |
Nov 02, 2005 | 70.18 | 73.06 | 70.18 | 73.02 | 219,149 | +2.88(+4.11%) |
Nov 01, 2005 | 67.41 | 70.60 | 67.41 | 70.13 | 192,792 | +2.37(+3.50%) |
Oct 31, 2005 | 68.71 | 69.65 | 67.65 | 67.76 | 303,052 | -0.94(-1.37%) |
Oct 28, 2005 | 68.67 | 69.07 | 68.00 | 68.70 | 199,117 | +0.38(+0.55%) |
Oct 27, 2005 | 68.79 | 68.79 | 66.85 | 68.33 | 176,373 | -0.20(-0.30%) |
Oct 26, 2005 | 68.48 | 69.59 | 67.99 | 68.53 | 84,965 | -0.52(-0.76%) |
Oct 25, 2005 | 69.45 | 69.54 | 68.26 | 69.05 | 171,364 | -0.64(-0.91%) |
Oct 24, 2005 | 68.33 | 69.84 | 68.29 | 69.69 | 112,212 | +1.36(+1.99%) |
Oct 21, 2005 | 66.44 | 68.84 | 66.34 | 68.33 | 189,582 | +1.55(+2.32%) |
Oct 20, 2005 | 67.58 | 67.58 | 66.04 | 66.77 | 181,267 | -0.99(-1.46%) |
Oct 19, 2005 | 66.33 | 68.37 | 65.79 | 67.76 | 230,091 | +1.11(+1.67%) |
Oct 18, 2005 | 67.33 | 67.33 | 66.06 | 66.65 | 153,016 | -0.48(-0.71%) |
Oct 17, 2005 | 66.62 | 67.13 | 65.92 | 67.13 | 67,356 | +0.47(+0.70%) |
Oct 14, 2005 | 66.51 | 67.17 | 65.86 | 66.66 | 120,302 | +0.64(+0.97%) |
Oct 13, 2005 | 65.61 | 66.46 | 65.41 | 66.02 | 193,316 | +0.73(+1.11%) |
Oct 12, 2005 | 65.40 | 66.16 | 64.63 | 65.29 | 256,333 | -0.38(-0.58%) |
Oct 11, 2005 | 68.40 | 68.40 | 65.41 | 65.67 | 448,232 | -2.56(-3.75%) |
Oct 10, 2005 | 68.78 | 68.78 | 67.83 | 68.23 | 178,640 | -0.27(-0.40%) |
Oct 07, 2005 | 68.55 | 69.53 | 68.45 | 68.50 | 211,674 | +0.33(+0.48%) |
Oct 06, 2005 | 70.60 | 70.66 | 66.63 | 68.17 | 351,134 | -2.23(-3.17%) |
Oct 05, 2005 | 71.07 | 71.32 | 70.17 | 70.41 | 248,881 | -0.26(-0.37%) |
Oct 04, 2005 | 71.24 | 71.32 | 70.62 | 70.67 | 120,199 | -0.46(-0.65%) |