Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 56.30 | 56.57 | 55.53 | 56.57 | 39,658 | +0.34(+0.60%) |
Mar 30, 2006 | 55.62 | 56.37 | 55.62 | 56.23 | 46,972 | +0.67(+1.21%) |
Mar 29, 2006 | 55.94 | 55.97 | 55.00 | 55.56 | 15,118 | -0.10(-0.18%) |
Mar 28, 2006 | 55.70 | 55.70 | 55.22 | 55.66 | 6,827 | -0.04(-0.07%) |
Mar 27, 2006 | 55.95 | 55.95 | 55.45 | 55.70 | 8,941 | +0.00(+0.00%) |
Mar 24, 2006 | 55.76 | 56.06 | 55.63 | 55.70 | 8,048 | +0.07(+0.13%) |
Mar 23, 2006 | 55.56 | 56.06 | 55.37 | 55.63 | 12,200 | +0.18(+0.32%) |
Mar 22, 2006 | 54.87 | 55.60 | 54.73 | 55.45 | 7,800 | +0.53(+0.97%) |
Mar 21, 2006 | 55.68 | 56.05 | 54.65 | 54.92 | 20,262 | -1.18(-2.10%) |
Mar 20, 2006 | 56.26 | 56.53 | 55.66 | 56.10 | 14,950 | -0.07(-0.12%) |
Mar 17, 2006 | 57.23 | 57.23 | 55.78 | 56.17 | 73,386 | -0.78(-1.37%) |
Mar 16, 2006 | 57.25 | 57.25 | 56.68 | 56.95 | 7,316 | -0.05(-0.09%) |
Mar 15, 2006 | 56.23 | 57.20 | 55.91 | 57.00 | 17,477 | +0.92(+1.64%) |
Mar 14, 2006 | 55.85 | 56.27 | 55.35 | 56.08 | 22,333 | +0.08(+0.14%) |
Mar 13, 2006 | 55.64 | 56.41 | 55.64 | 56.00 | 20,271 | +0.49(+0.88%) |
Mar 10, 2006 | 55.15 | 55.51 | 55.00 | 55.51 | 14,322 | +0.28(+0.51%) |
Mar 09, 2006 | 55.57 | 55.69 | 55.00 | 55.23 | 14,873 | +0.03(+0.05%) |
Mar 08, 2006 | 55.19 | 55.44 | 55.15 | 55.20 | 17,434 | -0.30(-0.54%) |
Mar 07, 2006 | 56.25 | 56.25 | 55.10 | 55.50 | 18,608 | -0.78(-1.39%) |
Mar 06, 2006 | 56.74 | 57.00 | 56.28 | 56.28 | 9,382 | -0.83(-1.45%) |
Mar 03, 2006 | 57.40 | 57.80 | 57.09 | 57.11 | 4,680 | -0.55(-0.95%) |
Mar 02, 2006 | 57.07 | 57.73 | 57.07 | 57.66 | 11,009 | +0.08(+0.14%) |
Mar 01, 2006 | 57.52 | 57.58 | 57.00 | 57.58 | 31,345 | -0.18(-0.31%) |
Feb 28, 2006 | 58.56 | 58.65 | 57.04 | 57.76 | 19,872 | -0.80(-1.37%) |
Feb 27, 2006 | 58.30 | 58.98 | 58.00 | 58.56 | 15,391 | +0.26(+0.45%) |
Feb 24, 2006 | 57.86 | 58.83 | 57.57 | 58.30 | 9,943 | +0.00(+0.00%) |
Feb 23, 2006 | 57.99 | 58.57 | 57.65 | 58.30 | 18,235 | -0.13(-0.22%) |
Feb 22, 2006 | 58.77 | 58.85 | 57.94 | 58.43 | 6,825 | +0.22(+0.38%) |
Feb 21, 2006 | 58.68 | 58.95 | 57.52 | 58.21 | 20,413 | -0.85(-1.44%) |
Feb 17, 2006 | 58.49 | 59.29 | 57.26 | 59.06 | 14,413 | +0.77(+1.32%) |
Feb 16, 2006 | 57.95 | 58.45 | 57.27 | 58.29 | 20,100 | -0.02(-0.03%) |
Feb 15, 2006 | 56.95 | 58.31 | 56.69 | 58.31 | 18,101 | +1.36(+2.39%) |
Feb 14, 2006 | 56.00 | 56.95 | 55.41 | 56.95 | 13,624 | +1.13(+2.02%) |
Feb 13, 2006 | 56.00 | 56.00 | 55.30 | 55.82 | 10,058 | -0.44(-0.78%) |
Feb 10, 2006 | 55.54 | 56.32 | 55.25 | 56.26 | 14,778 | +0.49(+0.88%) |
Feb 09, 2006 | 55.37 | 55.96 | 55.31 | 55.77 | 21,030 | +0.35(+0.63%) |
Feb 08, 2006 | 54.80 | 55.98 | 54.65 | 55.42 | 17,523 | +0.88(+1.61%) |
Feb 07, 2006 | 55.51 | 55.51 | 54.54 | 54.54 | 19,922 | -0.80(-1.45%) |
Feb 06, 2006 | 55.61 | 56.05 | 54.90 | 55.34 | 23,629 | -0.26(-0.47%) |
Feb 03, 2006 | 55.41 | 56.28 | 55.41 | 55.60 | 89,595 | -0.02(-0.04%) |
Feb 02, 2006 | 55.36 | 55.69 | 54.85 | 55.62 | 30,468 | +0.02(+0.04%) |
Feb 01, 2006 | 54.94 | 55.60 | 54.80 | 55.60 | 6,822 | +0.30(+0.54%) |
Jan 31, 2006 | 54.70 | 55.37 | 54.70 | 55.30 | 20,018 | +0.50(+0.91%) |
Jan 30, 2006 | 54.91 | 55.16 | 54.37 | 54.80 | 33,544 | -0.49(-0.89%) |
Jan 27, 2006 | 55.66 | 55.67 | 54.81 | 55.29 | 26,984 | -0.37(-0.66%) |
Jan 26, 2006 | 55.00 | 55.74 | 54.52 | 55.66 | 29,960 | +0.66(+1.20%) |
Jan 25, 2006 | 56.28 | 56.50 | 54.11 | 55.00 | 51,626 | -1.00(-1.79%) |
Jan 24, 2006 | 55.00 | 56.81 | 54.85 | 56.00 | 31,763 | +0.81(+1.47%) |
Jan 23, 2006 | 55.11 | 55.50 | 54.87 | 55.19 | 29,158 | +0.38(+0.69%) |
Jan 20, 2006 | 55.00 | 55.15 | 54.71 | 54.81 | 42,874 | -0.01(-0.02%) |
Jan 19, 2006 | 52.84 | 55.00 | 52.50 | 54.82 | 92,269 | +2.96(+5.71%) |
Jan 18, 2006 | 51.60 | 52.43 | 51.55 | 51.86 | 23,138 | +0.07(+0.14%) |
Jan 17, 2006 | 52.00 | 52.24 | 51.61 | 51.79 | 59,251 | -0.27(-0.52%) |
Jan 13, 2006 | 52.56 | 52.56 | 52.01 | 52.06 | 19,998 | -0.13(-0.25%) |
Jan 12, 2006 | 52.70 | 52.70 | 52.16 | 52.19 | 29,700 | -0.21(-0.40%) |
Jan 11, 2006 | 52.15 | 52.50 | 52.15 | 52.40 | 17,757 | -0.24(-0.46%) |
Jan 10, 2006 | 52.15 | 52.68 | 52.15 | 52.64 | 12,278 | +0.41(+0.78%) |
Jan 09, 2006 | 52.55 | 52.65 | 52.23 | 52.23 | 15,316 | -0.27(-0.51%) |
Jan 06, 2006 | 53.51 | 53.51 | 52.09 | 52.50 | 25,701 | -0.37(-0.70%) |
Jan 05, 2006 | 53.31 | 53.31 | 52.87 | 52.87 | 9,550 | +0.18(+0.34%) |
Jan 04, 2006 | 51.62 | 53.75 | 51.62 | 52.69 | 18,169 | +1.00(+1.93%) |
Jan 03, 2006 | 51.04 | 52.15 | 50.59 | 51.69 | 12,282 | +0.68(+1.33%) |
Dec 30, 2005 | 51.81 | 51.81 | 51.01 | 51.01 | 22,453 | -0.96(-1.85%) |
Dec 29, 2005 | 52.10 | 52.69 | 51.97 | 51.97 | 8,155 | -0.50(-0.95%) |
Dec 28, 2005 | 52.50 | 52.68 | 52.14 | 52.47 | 5,200 | +0.33(+0.63%) |
Dec 27, 2005 | 53.05 | 53.31 | 52.14 | 52.14 | 10,100 | -1.07(-2.01%) |
Dec 23, 2005 | 54.21 | 54.21 | 53.05 | 53.21 | 38,750 | -0.84(-1.55%) |
Dec 22, 2005 | 54.26 | 54.32 | 53.61 | 54.05 | 13,089 | -0.12(-0.22%) |
Dec 21, 2005 | 54.27 | 54.40 | 54.10 | 54.17 | 13,612 | -0.50(-0.91%) |
Dec 20, 2005 | 53.56 | 54.67 | 53.49 | 54.67 | 16,443 | +1.22(+2.28%) |
Dec 19, 2005 | 54.50 | 54.50 | 53.01 | 53.45 | 25,831 | -1.43(-2.61%) |
Dec 16, 2005 | 53.60 | 54.88 | 53.60 | 54.88 | 59,743 | +1.17(+2.18%) |
Dec 15, 2005 | 55.75 | 55.75 | 53.26 | 53.71 | 18,768 | -1.66(-3.00%) |
Dec 14, 2005 | 54.81 | 55.82 | 54.81 | 55.37 | 8,127 | +0.24(+0.44%) |
Dec 13, 2005 | 55.71 | 55.71 | 54.75 | 55.13 | 9,325 | -0.28(-0.51%) |
Dec 12, 2005 | 55.52 | 55.76 | 55.10 | 55.41 | 14,197 | +0.39(+0.71%) |
Dec 09, 2005 | 55.69 | 55.69 | 54.50 | 55.02 | 10,804 | -0.23(-0.42%) |
Dec 08, 2005 | 54.90 | 55.43 | 54.88 | 55.25 | 3,928 | -0.25(-0.45%) |
Dec 07, 2005 | 55.35 | 55.68 | 54.90 | 55.50 | 37,725 | +0.29(+0.53%) |
Dec 06, 2005 | 55.15 | 55.25 | 54.92 | 55.21 | 16,138 | +0.18(+0.33%) |
Dec 05, 2005 | 54.96 | 55.14 | 54.81 | 55.03 | 68,492 | -0.06(-0.11%) |
Dec 02, 2005 | 54.84 | 55.10 | 54.80 | 55.09 | 34,807 | +0.09(+0.16%) |
Dec 01, 2005 | 54.69 | 55.10 | 54.69 | 55.00 | 17,507 | +0.09(+0.16%) |
Nov 30, 2005 | 54.85 | 54.91 | 54.65 | 54.91 | 25,097 | +0.16(+0.29%) |
Nov 29, 2005 | 54.88 | 54.99 | 54.71 | 54.75 | 8,651 | +0.15(+0.27%) |
Nov 28, 2005 | 54.80 | 54.89 | 54.50 | 54.60 | 15,473 | -0.19(-0.35%) |
Nov 25, 2005 | 54.91 | 54.91 | 54.50 | 54.79 | 2,277 | -0.13(-0.24%) |
Nov 23, 2005 | 54.60 | 54.92 | 54.60 | 54.92 | 3,751 | +0.35(+0.64%) |
Nov 22, 2005 | 54.45 | 54.59 | 54.00 | 54.57 | 31,832 | -0.17(-0.31%) |
Nov 21, 2005 | 53.49 | 54.89 | 53.27 | 54.74 | 17,068 | +0.91(+1.69%) |
Nov 18, 2005 | 54.38 | 54.38 | 53.52 | 53.83 | 9,076 | -0.16(-0.30%) |
Nov 17, 2005 | 53.42 | 53.99 | 52.95 | 53.99 | 12,478 | +1.09(+2.06%) |
Nov 16, 2005 | 53.90 | 53.90 | 52.61 | 52.90 | 17,891 | -0.62(-1.16%) |
Nov 15, 2005 | 55.85 | 55.85 | 53.25 | 53.52 | 28,880 | -2.49(-4.45%) |
Nov 14, 2005 | 56.17 | 56.23 | 56.00 | 56.01 | 21,181 | -0.19(-0.34%) |
Nov 11, 2005 | 55.08 | 56.20 | 55.01 | 56.20 | 7,536 | +0.70(+1.26%) |
Nov 10, 2005 | 55.68 | 55.93 | 54.97 | 55.50 | 18,024 | +0.22(+0.40%) |
Nov 09, 2005 | 55.01 | 55.82 | 54.61 | 55.28 | 6,124 | +0.80(+1.47%) |
Nov 08, 2005 | 55.40 | 55.82 | 54.48 | 54.48 | 21,556 | -0.80(-1.45%) |
Nov 07, 2005 | 54.15 | 55.60 | 53.80 | 55.28 | 23,096 | +1.43(+2.66%) |
Nov 04, 2005 | 53.75 | 54.25 | 53.50 | 53.85 | 21,451 | -0.40(-0.74%) |
Nov 03, 2005 | 54.31 | 55.11 | 54.17 | 54.25 | 26,427 | -0.03(-0.06%) |
Nov 02, 2005 | 53.60 | 54.28 | 52.99 | 54.28 | 16,542 | +0.87(+1.63%) |
Nov 01, 2005 | 52.87 | 53.64 | 52.67 | 53.41 | 21,401 | -0.04(-0.07%) |
Oct 31, 2005 | 52.41 | 53.48 | 52.14 | 53.45 | 17,953 | +0.86(+1.64%) |
Oct 28, 2005 | 50.67 | 52.64 | 50.52 | 52.59 | 12,636 | +2.41(+4.80%) |
Oct 27, 2005 | 51.54 | 51.69 | 50.11 | 50.18 | 6,643 | -1.73(-3.33%) |
Oct 26, 2005 | 52.00 | 52.50 | 51.57 | 51.91 | 8,068 | +0.06(+0.12%) |
Oct 25, 2005 | 52.60 | 53.12 | 51.50 | 51.85 | 16,929 | -1.27(-2.39%) |
Oct 24, 2005 | 51.77 | 53.35 | 51.68 | 53.12 | 37,704 | +1.48(+2.87%) |
Oct 21, 2005 | 51.20 | 52.50 | 51.20 | 51.64 | 20,840 | +0.23(+0.45%) |
Oct 20, 2005 | 50.40 | 52.59 | 50.40 | 51.41 | 40,287 | +1.39(+2.78%) |
Oct 19, 2005 | 49.88 | 50.47 | 49.21 | 50.02 | 81,600 | +0.61(+1.22%) |
Oct 18, 2005 | 50.50 | 50.50 | 49.36 | 49.41 | 41,993 | -1.38(-2.73%) |
Oct 17, 2005 | 50.87 | 51.25 | 49.82 | 50.80 | 20,863 | -0.76(-1.47%) |
Oct 14, 2005 | 50.69 | 51.69 | 49.79 | 51.56 | 18,268 | +1.51(+3.02%) |
Oct 13, 2005 | 49.77 | 50.14 | 49.26 | 50.05 | 27,195 | +0.06(+0.12%) |
Oct 12, 2005 | 50.79 | 51.04 | 49.32 | 49.99 | 44,428 | -0.95(-1.86%) |
Oct 11, 2005 | 51.11 | 51.85 | 50.77 | 50.94 | 24,478 | -0.39(-0.76%) |
Oct 10, 2005 | 52.51 | 52.51 | 51.06 | 51.33 | 14,796 | -1.59(-3.00%) |
Oct 07, 2005 | 51.84 | 53.42 | 51.81 | 52.92 | 12,196 | +1.27(+2.46%) |
Oct 06, 2005 | 51.25 | 52.63 | 51.03 | 51.65 | 17,112 | +0.29(+0.56%) |
Oct 05, 2005 | 52.70 | 53.51 | 51.01 | 51.36 | 46,224 | -2.00(-3.75%) |
Oct 04, 2005 | 53.59 | 54.15 | 53.28 | 53.36 | 16,579 | +0.26(+0.49%) |
Oct 03, 2005 | 53.40 | 53.48 | 52.70 | 53.10 | 33,881 | -0.05(-0.09%) |
Sep 30, 2005 | 53.12 | 53.30 | 52.63 | 53.15 | 13,316 | +0.16(+0.30%) |
Sep 29, 2005 | 53.13 | 53.31 | 52.47 | 52.99 | 38,631 | -0.49(-0.92%) |
Sep 28, 2005 | 53.97 | 54.01 | 53.02 | 53.48 | 31,559 | -0.78(-1.44%) |
Sep 27, 2005 | 53.55 | 54.42 | 53.30 | 54.26 | 17,751 | +0.71(+1.33%) |
Sep 26, 2005 | 55.32 | 55.36 | 53.07 | 53.55 | 44,088 | -1.22(-2.23%) |
Sep 23, 2005 | 54.77 | 54.91 | 53.95 | 54.77 | 6,496 | +0.87(+1.61%) |
Sep 22, 2005 | 53.90 | 54.15 | 53.32 | 53.90 | 20,568 | +0.27(+0.50%) |
Sep 21, 2005 | 55.05 | 55.05 | 53.40 | 53.63 | 32,871 | -1.64(-2.97%) |
Sep 20, 2005 | 56.27 | 56.74 | 55.14 | 55.27 | 68,638 | -0.86(-1.53%) |
Sep 19, 2005 | 55.95 | 56.35 | 55.95 | 56.13 | 47,208 | +0.32(+0.57%) |
Sep 16, 2005 | 53.17 | 56.00 | 53.17 | 55.81 | 149,341 | +3.06(+5.80%) |
Sep 15, 2005 | 52.38 | 52.92 | 52.02 | 52.75 | 34,316 | +0.33(+0.63%) |
Sep 14, 2005 | 52.75 | 53.06 | 51.98 | 52.42 | 48,600 | -0.07(-0.13%) |
Sep 13, 2005 | 53.35 | 53.48 | 52.07 | 52.49 | 44,447 | -1.00(-1.87%) |
Sep 12, 2005 | 53.53 | 53.54 | 53.27 | 53.49 | 37,353 | +0.13(+0.24%) |
Sep 09, 2005 | 52.71 | 53.46 | 52.70 | 53.36 | 60,321 | +0.34(+0.64%) |
Sep 08, 2005 | 52.93 | 53.20 | 52.41 | 53.02 | 65,790 | +0.19(+0.36%) |
Sep 07, 2005 | 51.70 | 52.83 | 51.20 | 52.83 | 116,679 | +1.23(+2.38%) |
Sep 06, 2005 | 48.48 | 51.60 | 48.48 | 51.60 | 98,542 | +3.41(+7.08%) |
Sep 02, 2005 | 48.20 | 48.50 | 47.92 | 48.19 | 194,806 | -0.07(-0.15%) |
Sep 01, 2005 | 50.00 | 50.31 | 48.00 | 48.26 | 206,617 | -2.24(-4.44%) |
Aug 31, 2005 | 51.02 | 51.02 | 49.92 | 50.50 | 109,443 | -0.73(-1.42%) |
Aug 30, 2005 | 51.57 | 51.60 | 51.22 | 51.23 | 36,138 | -0.34(-0.66%) |
Aug 29, 2005 | 50.86 | 51.80 | 50.86 | 51.57 | 35,836 | +0.46(+0.90%) |
Aug 26, 2005 | 52.30 | 52.30 | 50.69 | 51.11 | 17,888 | -0.83(-1.60%) |
Aug 25, 2005 | 51.69 | 52.08 | 51.55 | 51.94 | 27,044 | +0.24(+0.46%) |
Aug 24, 2005 | 50.99 | 51.70 | 50.91 | 51.70 | 32,912 | +0.95(+1.87%) |
Aug 23, 2005 | 51.17 | 51.70 | 50.01 | 50.75 | 8,647 | -0.16(-0.31%) |
Aug 22, 2005 | 50.23 | 51.35 | 50.21 | 50.91 | 8,751 | +1.20(+2.41%) |
Aug 19, 2005 | 49.82 | 50.19 | 49.71 | 49.71 | 6,778 | +0.14(+0.28%) |
Aug 18, 2005 | 50.29 | 50.39 | 49.50 | 49.57 | 21,627 | -0.77(-1.53%) |
Aug 17, 2005 | 51.14 | 51.24 | 50.34 | 50.34 | 21,446 | -1.30(-2.52%) |
Aug 16, 2005 | 52.86 | 53.34 | 51.63 | 51.64 | 25,315 | -14.99(-22.50%) |
Aug 15, 2005 | 65.90 | 66.75 | 65.48 | 66.63 | 7,451 | +0.31(+0.47%) |
Aug 12, 2005 | 66.16 | 66.40 | 64.64 | 66.32 | 23,019 | -0.32(-0.48%) |
Aug 11, 2005 | 64.88 | 66.64 | 64.87 | 66.64 | 10,521 | +1.30(+1.99%) |
Aug 10, 2005 | 66.61 | 67.17 | 64.97 | 65.34 | 45,584 | -0.94(-1.42%) |
Aug 09, 2005 | 65.83 | 66.59 | 65.49 | 66.28 | 13,345 | +0.62(+0.94%) |
Aug 08, 2005 | 66.04 | 66.14 | 65.49 | 65.66 | 11,198 | -0.40(-0.61%) |
Aug 05, 2005 | 67.00 | 67.00 | 65.41 | 66.06 | 12,287 | -0.94(-1.40%) |
Aug 04, 2005 | 67.35 | 67.35 | 66.86 | 67.00 | 28,741 | +0.00(+0.00%) |
Aug 03, 2005 | 66.81 | 67.35 | 66.81 | 67.00 | 32,900 | -0.49(-0.73%) |
Aug 02, 2005 | 67.43 | 67.49 | 66.95 | 67.49 | 45,635 | +0.49(+0.73%) |
Aug 01, 2005 | 67.24 | 67.47 | 66.85 | 67.00 | 66,984 | +0.04(+0.06%) |
Jul 29, 2005 | 67.00 | 67.00 | 66.75 | 66.96 | 50,456 | -0.04(-0.06%) |
Jul 28, 2005 | 66.80 | 67.07 | 66.55 | 67.00 | 39,445 | +0.00(+0.00%) |
Jul 27, 2005 | 66.88 | 67.19 | 66.55 | 67.00 | 44,439 | -0.11(-0.16%) |
Jul 26, 2005 | 67.78 | 67.80 | 66.70 | 67.11 | 44,938 | -1.01(-1.48%) |
Jul 25, 2005 | 69.20 | 69.20 | 67.80 | 68.12 | 14,796 | -1.07(-1.55%) |
Jul 22, 2005 | 66.89 | 69.25 | 66.60 | 69.19 | 32,596 | +2.41(+3.61%) |
Jul 21, 2005 | 67.03 | 67.25 | 66.50 | 66.78 | 21,569 | -0.22(-0.33%) |
Jul 20, 2005 | 64.34 | 67.00 | 64.34 | 67.00 | 18,144 | +1.90(+2.92%) |
Jul 19, 2005 | 64.86 | 65.45 | 64.49 | 65.10 | 20,730 | +0.25(+0.39%) |
Jul 18, 2005 | 64.85 | 64.94 | 64.50 | 64.85 | 16,631 | +0.01(+0.02%) |
Jul 15, 2005 | 63.49 | 64.85 | 63.35 | 64.84 | 14,463 | +0.81(+1.27%) |
Jul 14, 2005 | 64.05 | 64.42 | 63.75 | 64.03 | 9,617 | +0.39(+0.61%) |
Jul 13, 2005 | 64.05 | 64.05 | 63.23 | 63.64 | 25,907 | -0.04(-0.06%) |
Jul 12, 2005 | 63.01 | 64.05 | 63.01 | 63.68 | 70,783 | -0.32(-0.50%) |
Jul 11, 2005 | 63.00 | 64.00 | 62.60 | 64.00 | 15,062 | +1.06(+1.68%) |
Jul 08, 2005 | 61.59 | 63.15 | 61.49 | 62.94 | 29,504 | +1.17(+1.89%) |
Jul 07, 2005 | 61.50 | 61.94 | 61.35 | 61.77 | 23,162 | -0.08(-0.13%) |
Jul 06, 2005 | 62.35 | 62.35 | 61.75 | 61.85 | 5,319 | -0.50(-0.80%) |
Jul 05, 2005 | 61.26 | 62.35 | 61.25 | 62.35 | 17,200 | +0.58(+0.94%) |
Jul 01, 2005 | 61.93 | 62.00 | 61.40 | 61.77 | 9,900 | +0.16(+0.26%) |
Jun 30, 2005 | 61.16 | 61.98 | 59.81 | 61.61 | 27,393 | +0.62(+1.02%) |
Jun 29, 2005 | 61.46 | 61.46 | 59.06 | 60.99 | 11,816 | -0.98(-1.58%) |
Jun 28, 2005 | 59.96 | 61.97 | 59.95 | 61.97 | 7,639 | +1.77(+2.95%) |
Jun 27, 2005 | 59.91 | 60.30 | 59.05 | 60.20 | 12,069 | +0.84(+1.42%) |
Jun 24, 2005 | 60.12 | 60.64 | 59.35 | 59.35 | 48,908 | -0.82(-1.36%) |
Jun 23, 2005 | 60.26 | 60.79 | 60.04 | 60.17 | 10,819 | -0.83(-1.36%) |
Jun 22, 2005 | 60.18 | 61.00 | 60.10 | 61.00 | 8,249 | +0.40(+0.66%) |
Jun 21, 2005 | 60.70 | 61.01 | 60.38 | 60.60 | 2,600 | +0.70(+1.17%) |
Jun 20, 2005 | 61.06 | 61.19 | 59.90 | 59.90 | 5,572 | -1.21(-1.98%) |
Jun 17, 2005 | 61.50 | 61.50 | 61.11 | 61.11 | 24,784 | -0.37(-0.60%) |
Jun 16, 2005 | 60.40 | 61.48 | 60.20 | 61.48 | 7,515 | +0.98(+1.62%) |
Jun 15, 2005 | 60.00 | 60.50 | 59.66 | 60.50 | 20,008 | +0.76(+1.27%) |
Jun 14, 2005 | 60.00 | 60.00 | 59.45 | 59.74 | 20,192 | -0.10(-0.17%) |
Jun 13, 2005 | 59.86 | 60.66 | 59.50 | 59.84 | 11,122 | +0.00(+0.00%) |
Jun 10, 2005 | 60.09 | 60.70 | 59.70 | 59.84 | 5,475 | -0.89(-1.47%) |
Jun 09, 2005 | 59.55 | 60.73 | 59.08 | 60.73 | 20,018 | +1.06(+1.78%) |
Jun 08, 2005 | 61.00 | 61.00 | 59.61 | 59.67 | 13,440 | -1.37(-2.24%) |
Jun 07, 2005 | 60.00 | 61.26 | 60.00 | 61.04 | 22,754 | +0.81(+1.34%) |
Jun 06, 2005 | 59.00 | 60.23 | 59.00 | 60.23 | 16,702 | +0.88(+1.48%) |
Jun 03, 2005 | 59.13 | 59.80 | 59.13 | 59.35 | 12,249 | -0.35(-0.59%) |
Jun 02, 2005 | 59.49 | 59.80 | 59.28 | 59.70 | 14,220 | +0.06(+0.10%) |
Jun 01, 2005 | 59.70 | 59.70 | 59.26 | 59.64 | 29,525 | +0.80(+1.36%) |
May 31, 2005 | 59.77 | 59.77 | 58.84 | 58.84 | 12,822 | -0.65(-1.09%) |
May 27, 2005 | 60.36 | 60.39 | 59.08 | 59.49 | 18,336 | -0.05(-0.08%) |
May 26, 2005 | 59.40 | 59.54 | 59.23 | 59.54 | 10,878 | +0.28(+0.47%) |
May 25, 2005 | 59.94 | 59.94 | 58.55 | 59.26 | 21,685 | -1.06(-1.76%) |
May 24, 2005 | 59.63 | 60.48 | 59.56 | 60.32 | 17,200 | -0.18(-0.30%) |
May 23, 2005 | 59.75 | 60.50 | 59.75 | 60.50 | 37,241 | +0.40(+0.67%) |
May 20, 2005 | 59.86 | 60.10 | 59.82 | 60.10 | 10,862 | +0.15(+0.25%) |
May 19, 2005 | 59.49 | 60.19 | 59.49 | 59.95 | 25,284 | -0.15(-0.25%) |
May 18, 2005 | 59.79 | 60.49 | 59.41 | 60.10 | 21,800 | +0.26(+0.43%) |
May 17, 2005 | 58.69 | 60.00 | 58.66 | 59.84 | 16,093 | +0.84(+1.42%) |
May 16, 2005 | 58.07 | 59.50 | 58.01 | 59.00 | 35,066 | +1.34(+2.32%) |
May 13, 2005 | 58.05 | 58.29 | 57.55 | 57.66 | 108,963 | +0.06(+0.10%) |
May 12, 2005 | 57.75 | 58.48 | 56.92 | 57.60 | 14,885 | +0.10(+0.17%) |
May 11, 2005 | 56.35 | 57.50 | 56.01 | 57.50 | 19,276 | +0.31(+0.54%) |
May 10, 2005 | 58.30 | 58.40 | 57.06 | 57.19 | 9,745 | -1.36(-2.32%) |
May 09, 2005 | 57.57 | 58.55 | 57.50 | 58.55 | 5,249 | +0.54(+0.93%) |
May 06, 2005 | 58.05 | 58.29 | 57.71 | 58.01 | 19,853 | +0.01(+0.02%) |
May 05, 2005 | 57.99 | 58.01 | 57.71 | 58.00 | 15,148 | -0.02(-0.03%) |
May 04, 2005 | 57.30 | 58.02 | 57.15 | 58.02 | 21,163 | +0.59(+1.03%) |
May 03, 2005 | 57.78 | 58.17 | 57.19 | 57.43 | 10,161 | -0.27(-0.47%) |
May 02, 2005 | 57.00 | 58.10 | 57.00 | 57.70 | 15,448 | +0.71(+1.25%) |
Apr 29, 2005 | 57.49 | 57.69 | 56.47 | 56.99 | 13,506 | +0.21(+0.37%) |
Apr 28, 2005 | 56.97 | 57.53 | 56.57 | 56.78 | 12,468 | -0.36(-0.63%) |
Apr 27, 2005 | 57.47 | 58.17 | 56.68 | 57.14 | 36,997 | -0.38(-0.66%) |
Apr 26, 2005 | 59.03 | 59.03 | 57.52 | 57.52 | 19,808 | -1.38(-2.34%) |
Apr 25, 2005 | 58.73 | 59.67 | 58.26 | 58.90 | 4,419 | +1.10(+1.90%) |
Apr 22, 2005 | 59.08 | 59.71 | 57.56 | 57.80 | 26,006 | -2.20(-3.67%) |
Apr 21, 2005 | 57.25 | 60.00 | 56.63 | 60.00 | 39,734 | +3.41(+6.03%) |
Apr 20, 2005 | 56.80 | 57.00 | 56.39 | 56.59 | 17,998 | -0.66(-1.15%) |
Apr 19, 2005 | 56.74 | 57.25 | 56.58 | 57.25 | 16,125 | +0.67(+1.18%) |
Apr 18, 2005 | 54.77 | 56.75 | 54.59 | 56.58 | 19,572 | +1.26(+2.28%) |
Apr 15, 2005 | 56.94 | 57.23 | 54.37 | 55.32 | 20,777 | -1.22(-2.16%) |
Apr 14, 2005 | 57.82 | 57.83 | 56.10 | 56.54 | 17,673 | -0.83(-1.45%) |
Apr 13, 2005 | 58.58 | 58.58 | 57.37 | 57.37 | 21,741 | -0.73(-1.26%) |
Apr 12, 2005 | 57.39 | 58.60 | 57.39 | 58.10 | 27,673 | -0.04(-0.07%) |
Apr 11, 2005 | 58.10 | 58.41 | 57.39 | 58.14 | 11,074 | -0.02(-0.03%) |
Apr 08, 2005 | 58.95 | 58.95 | 58.16 | 58.16 | 25,603 | -1.07(-1.81%) |
Apr 07, 2005 | 58.99 | 59.29 | 58.60 | 59.23 | 16,456 | +0.30(+0.51%) |
Apr 06, 2005 | 57.86 | 58.93 | 57.86 | 58.93 | 26,939 | +1.37(+2.38%) |
Apr 05, 2005 | 57.15 | 57.90 | 56.40 | 57.56 | 7,154 | +0.63(+1.11%) |
Apr 04, 2005 | 56.16 | 56.97 | 55.75 | 56.93 | 9,910 | +0.42(+0.74%) |