Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 62.58 | 62.16 | 61.50 | 61.91 | 3,092,939 | -0.67(-1.07%) |
Feb 27, 2006 | 62.75 | 63.18 | 62.48 | 62.58 | 999,310 | -0.02(-0.02%) |
Feb 24, 2006 | 63.09 | 63.22 | 62.50 | 62.59 | 2,455,829 | -0.91(-1.43%) |
Feb 23, 2006 | 63.88 | 64.03 | 62.60 | 63.50 | 1,954,044 | -0.98(-1.52%) |
Feb 22, 2006 | 63.06 | 64.63 | 63.05 | 64.48 | 2,107,866 | +1.43(+2.26%) |
Feb 21, 2006 | 63.76 | 64.06 | 62.81 | 63.05 | 1,734,755 | +0.19(+0.30%) |
Feb 17, 2006 | 63.01 | 63.44 | 62.76 | 62.86 | 1,515,332 | +0.20(+0.32%) |
Feb 16, 2006 | 62.64 | 62.84 | 62.03 | 62.66 | 1,854,379 | +0.29(+0.46%) |
Feb 15, 2006 | 61.74 | 62.38 | 61.70 | 62.38 | 2,045,060 | +0.66(+1.07%) |
Feb 14, 2006 | 60.69 | 61.95 | 60.50 | 61.71 | 1,650,392 | +1.04(+1.71%) |
Feb 13, 2006 | 60.53 | 60.73 | 60.20 | 60.68 | 1,099,108 | -0.15(-0.25%) |
Feb 10, 2006 | 59.91 | 61.22 | 59.91 | 60.83 | 1,381,470 | +0.32(+0.52%) |
Feb 09, 2006 | 60.36 | 61.03 | 60.20 | 60.51 | 1,312,410 | +0.16(+0.26%) |
Feb 08, 2006 | 60.20 | 60.86 | 59.78 | 60.35 | 1,520,123 | +0.12(+0.20%) |
Feb 07, 2006 | 60.08 | 61.59 | 59.96 | 60.23 | 1,588,251 | +0.15(+0.25%) |
Feb 06, 2006 | 60.72 | 60.82 | 60.02 | 60.08 | 2,444,252 | -0.60(-0.99%) |
Feb 03, 2006 | 61.11 | 61.14 | 60.18 | 60.69 | 2,921,952 | -0.59(-0.96%) |
Feb 02, 2006 | 61.89 | 61.89 | 60.72 | 61.27 | 1,853,182 | -0.62(-1.00%) |
Feb 01, 2006 | 62.36 | 62.52 | 61.73 | 61.89 | 2,086,576 | +0.09(+0.15%) |
Jan 31, 2006 | 62.56 | 62.57 | 61.79 | 61.80 | 2,687,493 | -1.54(-2.43%) |
Jan 30, 2006 | 63.88 | 64.19 | 63.30 | 63.34 | 1,531,167 | -0.44(-0.68%) |
Jan 27, 2006 | 63.88 | 64.03 | 63.11 | 63.77 | 3,276,301 | -0.56(-0.88%) |
Jan 26, 2006 | 63.43 | 64.59 | 63.43 | 64.34 | 2,792,347 | +1.62(+2.58%) |
Jan 25, 2006 | 64.14 | 64.14 | 62.08 | 62.72 | 3,562,788 | -0.84(-1.32%) |
Jan 24, 2006 | 64.93 | 64.93 | 63.56 | 63.56 | 1,766,424 | -0.72(-1.12%) |
Jan 23, 2006 | 64.25 | 64.80 | 64.25 | 64.28 | 916,810 | +0.13(+0.20%) |
Jan 20, 2006 | 65.12 | 65.47 | 64.10 | 64.16 | 1,717,989 | -1.47(-2.23%) |
Jan 19, 2006 | 65.42 | 66.21 | 65.36 | 65.62 | 1,898,290 | +0.32(+0.49%) |
Jan 18, 2006 | 65.14 | 65.72 | 64.83 | 65.30 | 2,044,395 | +0.07(+0.10%) |
Jan 17, 2006 | 65.42 | 65.79 | 65.04 | 65.23 | 1,445,607 | -0.67(-1.01%) |
Jan 13, 2006 | 66.26 | 66.47 | 65.83 | 65.90 | 1,656,247 | -0.36(-0.54%) |
Jan 12, 2006 | 66.66 | 66.72 | 66.19 | 66.26 | 2,310,922 | -0.26(-0.38%) |
Jan 11, 2006 | 66.31 | 66.55 | 66.03 | 66.52 | 1,277,148 | +0.46(+0.69%) |
Jan 10, 2006 | 66.59 | 66.59 | 65.55 | 66.06 | 1,494,574 | -0.53(-0.80%) |
Jan 09, 2006 | 66.11 | 66.86 | 66.11 | 66.59 | 967,109 | -0.17(-0.25%) |
Jan 06, 2006 | 66.46 | 66.88 | 66.39 | 66.76 | 1,923,972 | +0.69(+1.05%) |
Jan 05, 2006 | 67.25 | 67.25 | 65.73 | 66.07 | 1,176,951 | -0.55(-0.82%) |
Jan 04, 2006 | 66.29 | 66.98 | 66.21 | 66.61 | 1,622,050 | +0.44(+0.66%) |
Jan 03, 2006 | 64.88 | 66.18 | 64.49 | 66.18 | 1,629,501 | +1.63(+2.53%) |
Dec 30, 2005 | 64.63 | 64.78 | 64.28 | 64.55 | 560,332 | -0.39(-0.60%) |
Dec 29, 2005 | 64.59 | 65.47 | 64.59 | 64.94 | 1,013,149 | +0.50(+0.77%) |
Dec 28, 2005 | 64.55 | 64.84 | 64.36 | 64.44 | 987,467 | +0.35(+0.55%) |
Dec 27, 2005 | 64.92 | 65.27 | 63.90 | 64.09 | 1,151,269 | -0.75(-1.16%) |
Dec 23, 2005 | 63.95 | 65.08 | 63.95 | 64.84 | 722,005 | +0.25(+0.38%) |
Dec 22, 2005 | 64.62 | 64.69 | 64.24 | 64.59 | 1,335,164 | +0.13(+0.20%) |
Dec 21, 2005 | 64.93 | 65.01 | 64.14 | 64.47 | 1,626,308 | +0.01(+0.01%) |
Dec 20, 2005 | 64.34 | 64.65 | 64.25 | 64.46 | 1,339,821 | +0.15(+0.23%) |
Dec 19, 2005 | 65.34 | 65.34 | 64.22 | 64.31 | 933,843 | -0.71(-1.10%) |
Dec 16, 2005 | 65.66 | 65.71 | 64.77 | 65.02 | 1,764,694 | -0.73(-1.11%) |
Dec 15, 2005 | 65.83 | 65.93 | 65.30 | 65.75 | 2,085,645 | +0.07(+0.10%) |
Dec 14, 2005 | 65.38 | 65.83 | 65.37 | 65.68 | 1,751,654 | +0.45(+0.69%) |
Dec 13, 2005 | 64.62 | 65.59 | 64.62 | 65.23 | 1,624,312 | +0.41(+0.64%) |
Dec 12, 2005 | 64.52 | 64.99 | 64.47 | 64.82 | 1,729,964 | +0.05(+0.08%) |
Dec 09, 2005 | 64.62 | 65.28 | 64.54 | 64.77 | 1,142,088 | +0.44(+0.69%) |
Dec 08, 2005 | 64.55 | 64.71 | 64.11 | 64.32 | 1,195,979 | -0.15(-0.23%) |
Dec 07, 2005 | 65.09 | 65.16 | 64.24 | 64.47 | 1,121,463 | -0.62(-0.95%) |
Dec 06, 2005 | 66.03 | 66.29 | 64.94 | 65.09 | 982,411 | -0.70(-1.06%) |
Dec 05, 2005 | 66.16 | 66.16 | 65.33 | 65.79 | 1,349,268 | -0.37(-0.56%) |
Dec 02, 2005 | 66.89 | 66.89 | 65.95 | 66.16 | 1,541,413 | -0.73(-1.09%) |
Dec 01, 2005 | 66.19 | 67.23 | 65.45 | 66.89 | 1,842,803 | +1.22(+1.87%) |
Nov 30, 2005 | 66.79 | 66.86 | 65.66 | 65.66 | 1,802,884 | -1.20(-1.80%) |
Nov 29, 2005 | 66.13 | 67.25 | 66.13 | 66.86 | 1,914,258 | +0.76(+1.15%) |
Nov 28, 2005 | 66.10 | 66.39 | 65.95 | 66.10 | 1,328,777 | +0.01(+0.01%) |
Nov 25, 2005 | 66.89 | 66.89 | 66.04 | 66.10 | 510,566 | -0.47(-0.70%) |
Nov 23, 2005 | 65.98 | 67.05 | 65.97 | 66.56 | 789,202 | +0.77(+1.17%) |
Nov 22, 2005 | 65.80 | 65.81 | 65.22 | 65.80 | 1,187,463 | -0.06(-0.09%) |
Nov 21, 2005 | 66.40 | 66.57 | 65.65 | 65.86 | 1,150,737 | -0.28(-0.42%) |
Nov 18, 2005 | 66.16 | 66.29 | 65.44 | 66.13 | 1,530,102 | +0.70(+1.07%) |
Nov 17, 2005 | 64.60 | 65.43 | 64.44 | 65.43 | 1,362,575 | +0.83(+1.28%) |
Nov 16, 2005 | 64.28 | 64.61 | 63.88 | 64.61 | 1,033,241 | +0.62(+0.96%) |
Nov 15, 2005 | 64.85 | 65.06 | 63.78 | 63.99 | 1,328,777 | -0.81(-1.25%) |
Nov 14, 2005 | 65.10 | 65.22 | 64.68 | 64.80 | 1,286,196 | -0.17(-0.27%) |
Nov 11, 2005 | 65.00 | 65.03 | 64.36 | 64.98 | 1,040,560 | +0.05(+0.08%) |
Nov 10, 2005 | 63.75 | 65.23 | 63.44 | 64.92 | 1,842,004 | +1.23(+1.94%) |
Nov 09, 2005 | 63.69 | 64.06 | 63.36 | 63.69 | 1,688,582 | +0.16(+0.25%) |
Nov 08, 2005 | 63.49 | 63.88 | 62.98 | 63.53 | 1,581,465 | -0.08(-0.13%) |
Nov 07, 2005 | 63.15 | 63.75 | 62.70 | 63.62 | 2,646,509 | +0.47(+0.75%) |
Nov 04, 2005 | 62.15 | 63.99 | 62.11 | 63.14 | 4,461,236 | +2.34(+3.84%) |
Nov 03, 2005 | 61.11 | 61.25 | 60.41 | 60.81 | 2,350,043 | -0.26(-0.43%) |
Nov 02, 2005 | 60.02 | 61.23 | 59.96 | 61.07 | 2,184,245 | +1.05(+1.75%) |
Nov 01, 2005 | 59.90 | 60.50 | 59.71 | 60.02 | 2,082,185 | +0.08(+0.14%) |
Oct 31, 2005 | 58.94 | 60.23 | 58.81 | 59.93 | 1,947,657 | +1.07(+1.81%) |
Oct 28, 2005 | 57.99 | 58.96 | 57.77 | 58.87 | 1,931,290 | +0.87(+1.50%) |
Oct 27, 2005 | 57.64 | 58.24 | 57.48 | 57.99 | 1,525,179 | +0.40(+0.69%) |
Oct 26, 2005 | 57.03 | 58.44 | 57.03 | 57.60 | 2,518,901 | +0.58(+1.01%) |
Oct 25, 2005 | 57.28 | 57.39 | 56.61 | 57.02 | 1,274,353 | -0.26(-0.45%) |
Oct 24, 2005 | 56.51 | 57.40 | 56.32 | 57.27 | 1,167,769 | +1.02(+1.82%) |
Oct 21, 2005 | 56.13 | 56.51 | 55.65 | 56.25 | 1,551,126 | +0.65(+1.16%) |
Oct 20, 2005 | 56.62 | 56.75 | 55.31 | 55.60 | 1,287,128 | -1.01(-1.79%) |
Oct 19, 2005 | 54.90 | 56.63 | 54.54 | 56.62 | 1,757,243 | +1.19(+2.16%) |
Oct 18, 2005 | 56.06 | 56.14 | 55.39 | 55.42 | 1,519,457 | -0.66(-1.18%) |
Oct 17, 2005 | 55.93 | 56.54 | 55.62 | 56.09 | 1,639,614 | +0.05(+0.08%) |
Oct 14, 2005 | 55.91 | 56.39 | 55.76 | 56.04 | 1,525,046 | +0.14(+0.24%) |
Oct 13, 2005 | 55.99 | 56.51 | 55.77 | 55.91 | 2,491,756 | -0.59(-1.04%) |
Oct 12, 2005 | 56.84 | 57.65 | 56.27 | 56.49 | 2,173,068 | -0.59(-1.04%) |
Oct 11, 2005 | 57.65 | 58.30 | 56.93 | 57.09 | 2,890,016 | +0.00(+0.00%) |
Oct 10, 2005 | 57.87 | 58.22 | 57.06 | 57.09 | 1,247,075 | -0.80(-1.38%) |
Oct 07, 2005 | 57.57 | 57.98 | 57.30 | 57.88 | 1,439,486 | +0.73(+1.28%) |
Oct 06, 2005 | 57.57 | 57.87 | 56.95 | 57.15 | 1,432,433 | -0.04(-0.07%) |
Oct 05, 2005 | 57.84 | 57.94 | 57.19 | 57.19 | 1,265,438 | -0.63(-1.09%) |
Oct 04, 2005 | 58.28 | 58.49 | 57.77 | 57.82 | 1,142,753 | -0.07(-0.12%) |
Oct 03, 2005 | 58.02 | 58.10 | 57.39 | 57.89 | 2,182,249 | -0.11(-0.18%) |
Sep 30, 2005 | 57.51 | 58.03 | 57.21 | 57.99 | 1,577,340 | +0.56(+0.98%) |
Sep 29, 2005 | 56.97 | 57.72 | 56.86 | 57.43 | 2,608,453 | +0.47(+0.82%) |
Sep 28, 2005 | 56.34 | 57.10 | 56.30 | 56.97 | 2,031,221 | +0.95(+1.70%) |
Sep 27, 2005 | 56.08 | 56.22 | 55.36 | 56.01 | 1,560,973 | +0.07(+0.12%) |
Sep 26, 2005 | 56.81 | 57.27 | 55.65 | 55.94 | 1,427,510 | -0.53(-0.94%) |
Sep 23, 2005 | 56.48 | 56.81 | 55.30 | 56.48 | 1,831,625 | +0.97(+1.75%) |
Sep 22, 2005 | 54.96 | 55.53 | 54.24 | 55.51 | 1,893,367 | +0.44(+0.79%) |
Sep 21, 2005 | 56.25 | 56.25 | 54.90 | 55.07 | 2,325,559 | -1.32(-2.33%) |
Sep 20, 2005 | 56.39 | 57.44 | 56.35 | 56.39 | 1,392,115 | -0.69(-1.21%) |
Sep 19, 2005 | 57.33 | 57.33 | 56.69 | 57.08 | 1,923,972 | -0.25(-0.43%) |
Sep 16, 2005 | 56.59 | 57.36 | 56.54 | 57.33 | 2,572,393 | +1.01(+1.79%) |
Sep 15, 2005 | 56.18 | 56.33 | 55.97 | 56.32 | 1,151,668 | +0.65(+1.17%) |
Sep 14, 2005 | 56.57 | 56.59 | 55.62 | 55.66 | 1,973,472 | -0.90(-1.59%) |
Sep 13, 2005 | 57.04 | 57.12 | 56.54 | 56.57 | 2,240,797 | -0.43(-0.75%) |
Sep 12, 2005 | 57.12 | 57.44 | 56.81 | 57.00 | 1,500,163 | -0.35(-0.62%) |
Sep 09, 2005 | 56.66 | 57.63 | 56.59 | 57.35 | 1,438,554 | +0.70(+1.23%) |
Sep 08, 2005 | 57.06 | 57.06 | 56.48 | 56.65 | 1,311,212 | -0.38(-0.67%) |
Sep 07, 2005 | 56.64 | 57.27 | 56.53 | 57.03 | 1,694,170 | +0.32(+0.56%) |
Sep 06, 2005 | 55.99 | 56.76 | 55.95 | 56.72 | 1,683,392 | +0.88(+1.57%) |
Sep 02, 2005 | 55.47 | 56.08 | 55.37 | 55.84 | 2,698,803 | +0.36(+0.65%) |
Sep 01, 2005 | 54.73 | 55.49 | 54.50 | 55.48 | 2,374,793 | +0.58(+1.05%) |
Aug 31, 2005 | 54.75 | 54.93 | 53.76 | 54.90 | 2,920,887 | -0.08(-0.14%) |
Aug 30, 2005 | 54.94 | 55.16 | 54.53 | 54.97 | 1,892,569 | -0.36(-0.65%) |
Aug 29, 2005 | 55.42 | 55.69 | 55.01 | 55.33 | 4,958,097 | -0.81(-1.45%) |
Aug 26, 2005 | 56.85 | 56.86 | 55.68 | 56.15 | 1,968,415 | -0.76(-1.33%) |
Aug 25, 2005 | 57.03 | 57.18 | 56.81 | 56.91 | 739,037 | +0.08(+0.15%) |
Aug 24, 2005 | 57.44 | 57.51 | 56.68 | 56.82 | 1,144,882 | -0.61(-1.06%) |
Aug 23, 2005 | 57.87 | 57.96 | 57.39 | 57.43 | 835,641 | -0.51(-0.88%) |
Aug 22, 2005 | 57.67 | 58.27 | 57.53 | 57.94 | 888,069 | +0.36(+0.63%) |
Aug 19, 2005 | 57.72 | 57.84 | 57.39 | 57.58 | 725,597 | +0.17(+0.30%) |
Aug 18, 2005 | 57.48 | 57.60 | 56.94 | 57.41 | 1,157,922 | -0.06(-0.10%) |
Aug 17, 2005 | 57.69 | 57.82 | 57.39 | 57.47 | 1,196,378 | -0.17(-0.30%) |
Aug 16, 2005 | 58.24 | 58.24 | 57.61 | 57.64 | 968,040 | -0.57(-0.98%) |
Aug 15, 2005 | 58.31 | 58.46 | 57.99 | 58.21 | 1,194,116 | -0.17(-0.30%) |
Aug 12, 2005 | 58.75 | 58.77 | 58.02 | 58.39 | 877,290 | -0.37(-0.63%) |
Aug 11, 2005 | 58.54 | 58.78 | 58.33 | 58.75 | 791,730 | +0.32(+0.55%) |
Aug 10, 2005 | 58.69 | 59.17 | 58.21 | 58.43 | 1,508,812 | +0.05(+0.08%) |
Aug 09, 2005 | 58.13 | 58.83 | 57.90 | 58.39 | 1,409,679 | +0.78(+1.36%) |
Aug 08, 2005 | 57.60 | 58.04 | 57.13 | 57.60 | 2,026,697 | -0.38(-0.65%) |
Aug 05, 2005 | 56.54 | 59.76 | 56.54 | 57.98 | 3,855,529 | -2.46(-4.07%) |
Aug 04, 2005 | 61.55 | 61.55 | 60.20 | 60.44 | 2,609,384 | -1.10(-1.80%) |
Aug 03, 2005 | 60.87 | 62.00 | 60.84 | 61.54 | 2,918,359 | +0.71(+1.16%) |
Aug 02, 2005 | 60.80 | 61.30 | 60.52 | 60.84 | 2,784,497 | +0.37(+0.61%) |
Aug 01, 2005 | 60.69 | 60.75 | 60.35 | 60.47 | 1,368,430 | -0.08(-0.14%) |
Jul 29, 2005 | 60.27 | 60.78 | 60.23 | 60.55 | 2,759,348 | +0.04(+0.06%) |
Jul 28, 2005 | 60.31 | 60.84 | 60.31 | 60.51 | 1,364,571 | +0.23(+0.39%) |
Jul 27, 2005 | 59.44 | 60.60 | 59.43 | 60.28 | 1,997,157 | +0.91(+1.53%) |
Jul 26, 2005 | 59.11 | 59.51 | 59.02 | 59.37 | 718,811 | +0.23(+0.39%) |
Jul 25, 2005 | 59.33 | 59.81 | 59.04 | 59.14 | 907,097 | -0.44(-0.73%) |
Jul 22, 2005 | 59.41 | 59.57 | 58.94 | 59.57 | 1,238,958 | +0.17(+0.28%) |
Jul 21, 2005 | 59.90 | 60.09 | 59.34 | 59.41 | 1,411,143 | -0.38(-0.63%) |
Jul 20, 2005 | 59.41 | 60.08 | 59.22 | 59.78 | 1,645,735 | +0.31(+0.52%) |
Jul 19, 2005 | 58.88 | 59.59 | 58.75 | 59.48 | 1,489,385 | +0.74(+1.25%) |
Jul 18, 2005 | 59.05 | 59.44 | 58.72 | 58.74 | 2,286,305 | -0.19(-0.32%) |
Jul 15, 2005 | 58.42 | 58.99 | 58.27 | 58.93 | 1,510,941 | +0.52(+0.89%) |
Jul 14, 2005 | 58.24 | 58.78 | 58.23 | 58.41 | 1,881,258 | +0.36(+0.62%) |
Jul 13, 2005 | 58.12 | 58.27 | 57.82 | 58.05 | 2,312,386 | -0.04(-0.06%) |
Jul 12, 2005 | 58.11 | 58.27 | 57.90 | 58.08 | 1,050,540 | -0.02(-0.04%) |
Jul 11, 2005 | 57.82 | 58.55 | 57.75 | 58.11 | 1,679,400 | +0.38(+0.66%) |
Jul 08, 2005 | 57.45 | 57.82 | 57.00 | 57.72 | 1,170,430 | +0.09(+0.16%) |
Jul 07, 2005 | 56.78 | 57.69 | 56.40 | 57.63 | 1,296,043 | +0.07(+0.12%) |
Jul 06, 2005 | 57.60 | 57.67 | 57.28 | 57.57 | 1,260,249 | -0.08(-0.14%) |
Jul 05, 2005 | 56.81 | 57.69 | 56.63 | 57.65 | 1,221,793 | +0.84(+1.48%) |
Jul 01, 2005 | 56.51 | 56.95 | 56.45 | 56.81 | 1,122,793 | +0.61(+1.08%) |
Jun 30, 2005 | 57.01 | 57.28 | 56.14 | 56.20 | 2,487,232 | -0.91(-1.59%) |
Jun 29, 2005 | 57.79 | 58.05 | 56.76 | 57.11 | 2,756,021 | -0.50(-0.87%) |
Jun 28, 2005 | 58.06 | 58.12 | 57.56 | 57.61 | 1,920,246 | -0.45(-0.78%) |
Jun 27, 2005 | 57.22 | 58.26 | 57.18 | 58.06 | 1,678,469 | +0.89(+1.55%) |
Jun 24, 2005 | 56.44 | 57.50 | 56.32 | 57.18 | 1,939,673 | +0.86(+1.52%) |
Jun 23, 2005 | 57.45 | 57.45 | 56.24 | 56.32 | 1,947,391 | -1.13(-1.98%) |
Jun 22, 2005 | 57.30 | 57.51 | 57.06 | 57.45 | 1,374,284 | +0.23(+0.39%) |
Jun 21, 2005 | 57.15 | 57.64 | 56.97 | 57.23 | 1,444,409 | -0.23(-0.41%) |
Jun 20, 2005 | 57.12 | 57.59 | 56.92 | 57.46 | 1,488,054 | +0.08(+0.13%) |
Jun 17, 2005 | 57.50 | 57.75 | 56.91 | 57.39 | 2,658,618 | +0.48(+0.85%) |
Jun 16, 2005 | 56.56 | 57.17 | 56.44 | 56.91 | 1,255,991 | +0.45(+0.80%) |
Jun 15, 2005 | 56.60 | 56.60 | 55.95 | 56.45 | 1,100,439 | -0.02(-0.03%) |
Jun 14, 2005 | 55.65 | 56.50 | 55.61 | 56.47 | 1,124,523 | +0.68(+1.21%) |
Jun 13, 2005 | 55.69 | 56.21 | 55.48 | 55.79 | 824,065 | -0.02(-0.04%) |
Jun 10, 2005 | 55.69 | 55.84 | 55.31 | 55.82 | 1,062,649 | +0.05(+0.08%) |
Jun 09, 2005 | 55.54 | 55.88 | 55.29 | 55.77 | 1,490,582 | +0.04(+0.07%) |
Jun 08, 2005 | 56.12 | 56.25 | 55.58 | 55.73 | 1,519,723 | -0.25(-0.44%) |
Jun 07, 2005 | 56.14 | 56.58 | 55.97 | 55.98 | 1,270,894 | -0.08(-0.15%) |
Jun 06, 2005 | 55.80 | 56.12 | 55.46 | 56.06 | 1,014,479 | +0.41(+0.74%) |
Jun 03, 2005 | 56.00 | 56.03 | 55.48 | 55.65 | 2,133,281 | -0.39(-0.70%) |
Jun 02, 2005 | 55.95 | 56.07 | 55.53 | 56.04 | 1,700,158 | +0.14(+0.26%) |
Jun 01, 2005 | 55.69 | 56.21 | 55.53 | 55.90 | 1,697,763 | -0.31(-0.55%) |
May 31, 2005 | 56.53 | 56.66 | 56.07 | 56.21 | 1,256,523 | -0.06(-0.11%) |
May 27, 2005 | 56.46 | 56.46 | 55.96 | 56.27 | 1,525,179 | -0.11(-0.19%) |
May 26, 2005 | 55.52 | 56.51 | 55.50 | 56.37 | 1,730,098 | +0.97(+1.75%) |
May 25, 2005 | 55.24 | 55.66 | 54.94 | 55.40 | 1,684,590 | +0.17(+0.30%) |
May 24, 2005 | 55.03 | 55.42 | 54.95 | 55.24 | 1,459,312 | -0.08(-0.14%) |
May 23, 2005 | 55.03 | 55.42 | 54.88 | 55.31 | 1,791,972 | +0.39(+0.71%) |
May 20, 2005 | 54.23 | 55.05 | 54.23 | 54.92 | 3,101,189 | +0.78(+1.44%) |
May 19, 2005 | 54.69 | 54.75 | 53.92 | 54.14 | 1,292,583 | -0.15(-0.28%) |
May 18, 2005 | 54.89 | 55.20 | 54.22 | 54.29 | 1,982,387 | -0.13(-0.23%) |
May 17, 2005 | 53.73 | 54.54 | 53.51 | 54.42 | 2,918,093 | +0.65(+1.20%) |
May 16, 2005 | 53.81 | 54.22 | 53.58 | 53.77 | 3,079,899 | -0.04(-0.07%) |
May 13, 2005 | 54.38 | 54.43 | 53.03 | 53.81 | 2,228,954 | -0.52(-0.95%) |
May 12, 2005 | 55.33 | 55.60 | 54.32 | 54.33 | 2,304,535 | -0.97(-1.75%) |
May 11, 2005 | 54.75 | 55.51 | 54.58 | 55.30 | 2,979,435 | +0.55(+1.00%) |
May 10, 2005 | 55.46 | 55.60 | 54.52 | 54.75 | 2,047,189 | -1.08(-1.94%) |
May 09, 2005 | 55.45 | 55.99 | 55.16 | 55.83 | 1,671,150 | +0.10(+0.18%) |
May 06, 2005 | 55.65 | 55.86 | 55.05 | 55.73 | 2,323,430 | +0.27(+0.49%) |
May 05, 2005 | 56.66 | 56.66 | 54.85 | 55.46 | 3,145,499 | -1.29(-2.26%) |
May 04, 2005 | 55.39 | 56.80 | 55.37 | 56.75 | 4,704,344 | +1.67(+3.03%) |
May 03, 2005 | 54.75 | 55.65 | 54.60 | 55.08 | 4,784,715 | +0.02(+0.03%) |
May 02, 2005 | 54.52 | 55.47 | 54.52 | 55.06 | 3,813,614 | +0.68(+1.24%) |
Apr 29, 2005 | 52.61 | 54.61 | 52.58 | 54.39 | 6,186,544 | +4.02(+7.98%) |
Apr 28, 2005 | 50.77 | 50.98 | 50.37 | 50.37 | 1,623,380 | -0.59(-1.15%) |
Apr 27, 2005 | 49.68 | 50.95 | 49.60 | 50.95 | 2,726,215 | +1.16(+2.32%) |
Apr 26, 2005 | 50.13 | 50.46 | 49.79 | 49.80 | 1,270,228 | -0.30(-0.60%) |
Apr 25, 2005 | 49.90 | 50.35 | 49.79 | 50.10 | 1,444,808 | +0.20(+0.39%) |
Apr 22, 2005 | 49.88 | 50.46 | 49.52 | 49.90 | 1,608,876 | +0.03(+0.06%) |
Apr 21, 2005 | 49.83 | 49.92 | 49.19 | 49.87 | 1,321,458 | +0.64(+1.30%) |
Apr 20, 2005 | 50.01 | 50.08 | 49.11 | 49.23 | 1,734,755 | -0.86(-1.73%) |
Apr 19, 2005 | 50.24 | 50.50 | 49.95 | 50.10 | 1,310,680 | -0.03(-0.06%) |
Apr 18, 2005 | 50.31 | 50.77 | 49.90 | 50.13 | 1,586,655 | -0.04(-0.07%) |
Apr 15, 2005 | 50.67 | 51.10 | 50.16 | 50.16 | 1,900,286 | -0.50(-0.99%) |
Apr 14, 2005 | 51.29 | 51.48 | 50.67 | 50.67 | 2,154,971 | -0.62(-1.22%) |
Apr 13, 2005 | 52.19 | 52.34 | 51.08 | 51.29 | 1,193,850 | -1.09(-2.08%) |
Apr 12, 2005 | 51.79 | 52.60 | 51.73 | 52.38 | 2,920,621 | +0.85(+1.65%) |
Apr 11, 2005 | 52.00 | 52.00 | 51.46 | 51.53 | 1,871,012 | -0.03(-0.06%) |
Apr 08, 2005 | 52.38 | 52.49 | 51.50 | 51.56 | 1,172,559 | -0.48(-0.92%) |
Apr 07, 2005 | 51.98 | 52.23 | 51.85 | 52.04 | 894,855 | +0.07(+0.13%) |
Apr 06, 2005 | 51.85 | 52.38 | 51.64 | 51.98 | 1,179,213 | +0.32(+0.63%) |
Apr 05, 2005 | 52.01 | 52.31 | 51.52 | 51.65 | 1,808,738 | -0.39(-0.75%) |
Apr 04, 2005 | 50.88 | 52.42 | 50.56 | 52.04 | 2,544,715 | +1.50(+2.97%) |
Apr 01, 2005 | 51.67 | 51.89 | 50.21 | 50.54 | 2,660,880 | -0.98(-1.91%) |
Mar 31, 2005 | 52.19 | 52.19 | 51.44 | 51.52 | 2,176,926 | -0.50(-0.97%) |
Mar 30, 2005 | 52.12 | 52.19 | 51.47 | 52.03 | 1,624,578 | +0.11(+0.20%) |
Mar 29, 2005 | 51.79 | 52.47 | 51.73 | 51.92 | 2,428,151 | +0.14(+0.28%) |
Mar 28, 2005 | 51.18 | 51.93 | 51.17 | 51.78 | 1,952,181 | +0.68(+1.32%) |
Mar 24, 2005 | 50.83 | 51.67 | 50.83 | 51.10 | 2,435,204 | +0.42(+0.83%) |
Mar 23, 2005 | 51.16 | 51.16 | 50.65 | 50.68 | 2,244,390 | -0.47(-0.93%) |
Mar 22, 2005 | 51.97 | 52.39 | 51.10 | 51.16 | 2,527,018 | -0.86(-1.66%) |
Mar 21, 2005 | 52.70 | 52.76 | 51.98 | 52.02 | 1,449,599 | -0.73(-1.38%) |
Mar 18, 2005 | 53.26 | 53.34 | 52.17 | 52.75 | 3,819,601 | -0.35(-0.65%) |
Mar 17, 2005 | 53.25 | 53.39 | 52.87 | 53.09 | 1,846,928 | -0.26(-0.48%) |
Mar 16, 2005 | 53.49 | 53.65 | 53.04 | 53.35 | 1,711,868 | -0.20(-0.36%) |
Mar 15, 2005 | 53.85 | 54.04 | 53.49 | 53.55 | 1,398,369 | -0.17(-0.31%) |
Mar 14, 2005 | 53.36 | 53.71 | 52.68 | 53.71 | 1,324,785 | +0.37(+0.69%) |
Mar 11, 2005 | 53.61 | 53.89 | 53.07 | 53.34 | 1,291,386 | -0.58(-1.07%) |
Mar 10, 2005 | 54.06 | 54.21 | 53.67 | 53.92 | 919,871 | -0.01(-0.01%) |
Mar 09, 2005 | 54.39 | 54.53 | 53.79 | 53.93 | 1,726,372 | -0.47(-0.86%) |
Mar 08, 2005 | 54.57 | 54.66 | 54.26 | 54.39 | 1,473,816 | -0.32(-0.58%) |
Mar 07, 2005 | 54.52 | 55.29 | 54.49 | 54.71 | 1,632,162 | -0.10(-0.18%) |
Mar 04, 2005 | 54.64 | 55.09 | 54.57 | 54.81 | 1,895,629 | +0.26(+0.48%) |
Mar 03, 2005 | 54.56 | 54.91 | 54.20 | 54.55 | 1,845,996 | +0.23(+0.42%) |
Mar 02, 2005 | 54.49 | 54.84 | 54.17 | 54.32 | 1,250,668 | -0.40(-0.73%) |