Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 74.02 | 74.86 | 73.97 | 74.28 | 353,885 | -0.08(-0.10%) |
Apr 27, 2006 | 73.49 | 75.25 | 73.49 | 74.36 | 508,276 | +0.63(+0.85%) |
Apr 26, 2006 | 73.92 | 74.44 | 73.63 | 73.73 | 398,678 | -0.19(-0.26%) |
Apr 25, 2006 | 74.37 | 74.40 | 73.72 | 73.92 | 430,303 | -0.54(-0.73%) |
Apr 24, 2006 | 74.73 | 74.73 | 74.12 | 74.46 | 275,186 | -0.51(-0.68%) |
Apr 21, 2006 | 74.98 | 75.31 | 74.50 | 74.98 | 285,970 | +0.18(+0.25%) |
Apr 20, 2006 | 75.15 | 75.40 | 74.79 | 74.79 | 247,813 | -0.43(-0.58%) |
Apr 19, 2006 | 75.40 | 75.50 | 74.96 | 75.23 | 296,338 | -0.17(-0.23%) |
Apr 18, 2006 | 73.60 | 76.05 | 73.83 | 75.40 | 596,306 | +1.81(+2.46%) |
Apr 17, 2006 | 73.15 | 74.03 | 72.89 | 73.59 | 247,294 | +0.31(+0.42%) |
Apr 13, 2006 | 73.30 | 73.81 | 72.96 | 73.28 | 158,538 | -0.02(-0.03%) |
Apr 12, 2006 | 73.48 | 73.67 | 73.15 | 73.30 | 216,395 | -0.17(-0.24%) |
Apr 11, 2006 | 73.59 | 73.82 | 73.06 | 73.47 | 242,317 | -0.12(-0.16%) |
Apr 10, 2006 | 73.73 | 73.83 | 73.30 | 73.59 | 305,463 | -0.11(-0.14%) |
Apr 07, 2006 | 73.49 | 74.07 | 73.49 | 73.69 | 268,447 | +0.40(+0.54%) |
Apr 06, 2006 | 73.73 | 73.83 | 72.98 | 73.30 | 364,980 | -0.43(-0.59%) |
Apr 05, 2006 | 73.72 | 74.07 | 73.15 | 73.73 | 197,524 | -0.14(-0.18%) |
Apr 04, 2006 | 73.84 | 74.25 | 73.57 | 73.87 | 246,672 | +0.11(+0.14%) |
Apr 03, 2006 | 73.86 | 74.42 | 73.63 | 73.76 | 253,619 | -0.19(-0.26%) |
Mar 31, 2006 | 72.58 | 74.05 | 72.58 | 73.95 | 284,725 | +1.31(+1.81%) |
Mar 30, 2006 | 73.00 | 73.06 | 72.54 | 72.64 | 256,108 | -0.16(-0.23%) |
Mar 29, 2006 | 72.24 | 72.93 | 72.24 | 72.81 | 304,737 | +0.36(+0.49%) |
Mar 28, 2006 | 72.81 | 72.81 | 72.14 | 72.45 | 309,196 | -0.43(-0.60%) |
Mar 27, 2006 | 73.01 | 73.06 | 72.78 | 72.88 | 139,874 | -0.08(-0.11%) |
Mar 24, 2006 | 71.92 | 72.98 | 71.92 | 72.96 | 166,936 | +1.04(+1.45%) |
Mar 23, 2006 | 72.67 | 72.67 | 71.77 | 71.92 | 303,493 | -0.90(-1.23%) |
Mar 22, 2006 | 71.95 | 72.90 | 71.75 | 72.81 | 184,460 | +0.74(+1.03%) |
Mar 21, 2006 | 72.76 | 72.77 | 71.08 | 72.07 | 476,962 | -0.93(-1.27%) |
Mar 20, 2006 | 73.03 | 73.23 | 72.30 | 73.00 | 314,380 | +0.14(+0.20%) |
Mar 17, 2006 | 72.57 | 72.85 | 72.33 | 72.85 | 251,649 | +0.28(+0.39%) |
Mar 16, 2006 | 72.53 | 72.57 | 72.30 | 72.57 | 288,355 | -0.05(-0.07%) |
Mar 15, 2006 | 72.56 | 72.68 | 72.05 | 72.62 | 186,430 | -0.03(-0.04%) |
Mar 14, 2006 | 72.33 | 72.81 | 72.02 | 72.65 | 236,614 | +0.32(+0.44%) |
Mar 13, 2006 | 72.09 | 72.33 | 71.90 | 72.33 | 199,805 | +0.43(+0.60%) |
Mar 10, 2006 | 70.16 | 72.12 | 69.98 | 71.90 | 393,805 | +1.11(+1.57%) |
Mar 09, 2006 | 71.95 | 71.96 | 70.75 | 70.79 | 210,693 | -1.06(-1.48%) |
Mar 08, 2006 | 71.22 | 71.90 | 71.13 | 71.85 | 176,787 | +0.48(+0.68%) |
Mar 07, 2006 | 71.51 | 71.51 | 71.12 | 71.37 | 274,357 | -0.12(-0.16%) |
Mar 06, 2006 | 70.89 | 71.69 | 70.69 | 71.48 | 327,859 | +0.45(+0.64%) |
Mar 03, 2006 | 71.19 | 71.34 | 70.93 | 71.03 | 359,899 | -0.17(-0.24%) |
Mar 02, 2006 | 70.90 | 71.35 | 70.61 | 71.20 | 210,174 | +0.07(+0.09%) |
Mar 01, 2006 | 70.19 | 71.36 | 69.78 | 71.14 | 208,308 | +0.98(+1.40%) |
Feb 28, 2006 | 70.81 | 70.71 | 69.95 | 70.15 | 272,905 | -0.66(-0.93%) |
Feb 27, 2006 | 69.64 | 71.02 | 69.61 | 70.81 | 302,249 | +0.93(+1.32%) |
Feb 24, 2006 | 69.70 | 69.88 | 69.20 | 69.88 | 237,548 | +0.14(+0.21%) |
Feb 23, 2006 | 69.34 | 69.93 | 69.19 | 69.74 | 151,798 | +0.25(+0.36%) |
Feb 22, 2006 | 69.45 | 69.68 | 69.33 | 69.49 | 285,451 | +0.05(+0.07%) |
Feb 21, 2006 | 69.52 | 69.73 | 69.20 | 69.44 | 193,895 | -0.17(-0.25%) |
Feb 17, 2006 | 69.03 | 70.05 | 68.74 | 69.61 | 454,358 | +0.13(+0.18%) |
Feb 16, 2006 | 69.05 | 69.51 | 68.96 | 69.49 | 212,766 | +0.44(+0.64%) |
Feb 15, 2006 | 69.09 | 69.19 | 68.83 | 69.04 | 216,084 | -0.14(-0.21%) |
Feb 14, 2006 | 69.35 | 69.39 | 68.99 | 69.19 | 215,566 | -0.02(-0.03%) |
Feb 13, 2006 | 68.79 | 69.32 | 68.67 | 69.21 | 207,063 | +0.41(+0.60%) |
Feb 10, 2006 | 68.74 | 68.95 | 68.06 | 68.79 | 300,693 | +0.06(+0.08%) |
Feb 09, 2006 | 68.43 | 69.29 | 68.19 | 68.74 | 240,243 | +0.13(+0.18%) |
Feb 08, 2006 | 68.47 | 68.96 | 68.33 | 68.61 | 234,541 | +0.11(+0.15%) |
Feb 07, 2006 | 67.96 | 68.78 | 67.86 | 68.50 | 440,568 | +0.44(+0.65%) |
Feb 06, 2006 | 68.97 | 69.01 | 67.78 | 68.06 | 405,418 | -1.05(-1.52%) |
Feb 03, 2006 | 67.74 | 70.91 | 67.33 | 69.11 | 905,606 | +1.13(+1.66%) |
Feb 02, 2006 | 68.19 | 68.47 | 67.82 | 67.98 | 534,509 | -0.09(-0.13%) |
Feb 01, 2006 | 69.44 | 70.22 | 67.80 | 68.07 | 644,417 | -1.64(-2.35%) |
Jan 31, 2006 | 69.20 | 70.17 | 68.71 | 69.71 | 388,828 | +0.35(+0.50%) |
Jan 30, 2006 | 69.60 | 70.11 | 68.77 | 69.36 | 298,205 | -0.25(-0.36%) |
Jan 27, 2006 | 69.86 | 70.17 | 69.50 | 69.61 | 336,569 | -0.24(-0.35%) |
Jan 26, 2006 | 69.91 | 70.71 | 69.34 | 69.85 | 752,356 | -0.06(-0.08%) |
Jan 25, 2006 | 70.86 | 71.19 | 69.37 | 69.91 | 617,562 | -1.16(-1.63%) |
Jan 24, 2006 | 70.32 | 71.52 | 70.19 | 71.07 | 516,778 | +0.76(+1.08%) |
Jan 23, 2006 | 69.56 | 70.64 | 69.20 | 70.31 | 430,717 | +0.74(+1.07%) |
Jan 20, 2006 | 70.36 | 70.63 | 69.48 | 69.56 | 637,367 | -1.03(-1.46%) |
Jan 19, 2006 | 71.08 | 71.09 | 70.56 | 70.60 | 275,394 | -0.29(-0.41%) |
Jan 18, 2006 | 70.89 | 71.05 | 70.61 | 70.89 | 318,217 | -0.03(-0.04%) |
Jan 17, 2006 | 70.45 | 71.03 | 70.29 | 70.92 | 270,935 | +0.31(+0.44%) |
Jan 13, 2006 | 70.73 | 70.93 | 70.37 | 70.61 | 271,972 | -0.23(-0.33%) |
Jan 12, 2006 | 70.73 | 71.65 | 70.54 | 70.84 | 591,122 | -0.06(-0.08%) |
Jan 11, 2006 | 70.00 | 70.94 | 69.56 | 70.90 | 320,498 | +0.90(+1.28%) |
Jan 10, 2006 | 69.92 | 71.22 | 69.10 | 70.00 | 782,944 | +2.43(+3.60%) |
Jan 09, 2006 | 67.57 | 67.87 | 67.22 | 67.57 | 387,376 | -0.07(-0.10%) |
Jan 06, 2006 | 66.35 | 67.99 | 66.15 | 67.64 | 598,173 | +1.65(+2.50%) |
Jan 05, 2006 | 65.39 | 66.00 | 65.13 | 65.99 | 328,896 | +0.45(+0.69%) |
Jan 04, 2006 | 65.29 | 65.53 | 65.08 | 65.53 | 432,480 | +0.24(+0.37%) |
Jan 03, 2006 | 64.58 | 65.51 | 63.84 | 65.29 | 303,389 | +0.71(+1.11%) |
Dec 30, 2005 | 64.68 | 64.74 | 64.06 | 64.58 | 159,056 | -0.35(-0.53%) |
Dec 29, 2005 | 64.72 | 65.10 | 64.39 | 64.93 | 192,858 | +0.15(+0.24%) |
Dec 28, 2005 | 64.64 | 64.90 | 64.13 | 64.77 | 133,964 | +0.14(+0.21%) |
Dec 27, 2005 | 65.53 | 65.58 | 64.62 | 64.64 | 339,161 | -0.83(-1.27%) |
Dec 23, 2005 | 64.52 | 65.49 | 64.52 | 65.47 | 318,528 | +1.19(+1.85%) |
Dec 22, 2005 | 64.29 | 64.45 | 63.86 | 64.28 | 308,988 | +0.03(+0.05%) |
Dec 21, 2005 | 63.01 | 64.26 | 63.01 | 64.25 | 384,162 | +0.82(+1.29%) |
Dec 20, 2005 | 62.88 | 63.60 | 62.44 | 63.43 | 512,008 | +0.44(+0.70%) |
Dec 19, 2005 | 62.83 | 63.05 | 62.69 | 62.99 | 593,196 | -0.06(-0.09%) |
Dec 16, 2005 | 62.33 | 63.33 | 62.32 | 63.05 | 1,147,924 | +0.76(+1.22%) |
Dec 15, 2005 | 61.97 | 62.32 | 61.68 | 62.28 | 203,538 | -0.30(-0.48%) |
Dec 14, 2005 | 62.36 | 62.68 | 61.92 | 62.58 | 505,476 | +0.24(+0.39%) |
Dec 13, 2005 | 62.28 | 62.46 | 61.63 | 62.34 | 182,075 | -0.06(-0.09%) |
Dec 12, 2005 | 61.77 | 62.66 | 61.77 | 62.40 | 277,675 | +0.56(+0.90%) |
Dec 09, 2005 | 62.01 | 62.18 | 61.70 | 61.84 | 183,112 | -0.30(-0.48%) |
Dec 08, 2005 | 61.72 | 62.22 | 61.51 | 62.14 | 238,066 | +0.25(+0.41%) |
Dec 07, 2005 | 61.58 | 62.00 | 61.39 | 61.89 | 189,229 | -0.10(-0.16%) |
Dec 06, 2005 | 62.48 | 62.59 | 61.94 | 61.98 | 254,345 | -0.41(-0.66%) |
Dec 05, 2005 | 62.42 | 62.53 | 62.15 | 62.40 | 333,251 | -0.26(-0.42%) |
Dec 02, 2005 | 62.41 | 62.68 | 62.11 | 62.66 | 266,684 | +0.01(+0.02%) |
Dec 01, 2005 | 62.54 | 63.41 | 62.41 | 62.65 | 377,629 | -0.04(-0.06%) |
Nov 30, 2005 | 63.58 | 63.65 | 62.59 | 62.69 | 305,256 | -0.42(-0.67%) |
Nov 29, 2005 | 63.08 | 63.53 | 63.01 | 63.11 | 220,958 | +0.27(+0.43%) |
Nov 28, 2005 | 63.42 | 63.42 | 62.82 | 62.84 | 202,398 | -0.48(-0.76%) |
Nov 25, 2005 | 63.22 | 63.59 | 63.09 | 63.32 | 103,687 | +0.06(+0.09%) |
Nov 23, 2005 | 63.25 | 63.62 | 62.88 | 63.27 | 225,312 | +0.02(+0.03%) |
Nov 22, 2005 | 63.44 | 63.59 | 63.18 | 63.25 | 453,736 | -0.21(-0.33%) |
Nov 21, 2005 | 63.56 | 63.56 | 62.69 | 63.46 | 382,399 | +0.19(+0.30%) |
Nov 18, 2005 | 62.65 | 63.40 | 62.51 | 63.27 | 532,435 | +0.63(+1.00%) |
Nov 17, 2005 | 61.77 | 62.67 | 61.72 | 62.64 | 197,421 | +1.01(+1.64%) |
Nov 16, 2005 | 61.99 | 62.03 | 61.45 | 61.63 | 150,969 | -0.46(-0.75%) |
Nov 15, 2005 | 61.92 | 62.45 | 61.82 | 62.09 | 163,826 | -0.52(-0.83%) |
Nov 14, 2005 | 62.26 | 62.64 | 61.79 | 62.61 | 128,779 | +0.30(+0.48%) |
Nov 11, 2005 | 61.83 | 62.32 | 61.67 | 62.31 | 107,627 | +0.48(+0.78%) |
Nov 10, 2005 | 61.82 | 62.30 | 61.35 | 61.83 | 305,463 | +0.11(+0.17%) |
Nov 09, 2005 | 61.88 | 62.17 | 61.50 | 61.72 | 362,076 | -0.24(-0.39%) |
Nov 08, 2005 | 62.25 | 62.27 | 61.63 | 61.97 | 132,616 | -0.34(-0.54%) |
Nov 07, 2005 | 62.10 | 62.50 | 62.01 | 62.30 | 89,274 | +0.21(+0.34%) |
Nov 04, 2005 | 62.11 | 62.13 | 61.45 | 62.09 | 288,043 | -0.47(-0.76%) |
Nov 03, 2005 | 62.20 | 62.68 | 62.20 | 62.56 | 213,285 | +0.46(+0.75%) |
Nov 02, 2005 | 61.23 | 62.32 | 61.17 | 62.10 | 167,144 | +0.72(+1.18%) |
Nov 01, 2005 | 60.83 | 61.43 | 60.75 | 61.38 | 247,709 | +0.31(+0.51%) |
Oct 31, 2005 | 60.62 | 61.37 | 60.27 | 61.07 | 342,790 | +0.36(+0.59%) |
Oct 28, 2005 | 60.08 | 60.88 | 59.52 | 60.71 | 517,193 | +0.63(+1.04%) |
Oct 27, 2005 | 61.07 | 61.07 | 59.70 | 60.08 | 644,417 | -1.14(-1.86%) |
Oct 26, 2005 | 61.22 | 63.66 | 60.61 | 61.22 | 957,243 | -3.33(-5.15%) |
Oct 25, 2005 | 63.79 | 64.55 | 63.22 | 64.55 | 218,884 | +0.76(+1.19%) |
Oct 24, 2005 | 64.16 | 65.02 | 63.47 | 63.79 | 332,007 | -0.38(-0.59%) |
Oct 21, 2005 | 63.65 | 64.45 | 63.39 | 64.16 | 222,098 | -0.15(-0.24%) |
Oct 20, 2005 | 64.33 | 64.37 | 63.89 | 64.32 | 363,943 | -0.08(-0.12%) |
Oct 19, 2005 | 63.52 | 64.40 | 63.41 | 64.40 | 180,727 | +0.95(+1.51%) |
Oct 18, 2005 | 63.15 | 63.66 | 63.13 | 63.44 | 287,732 | +0.25(+0.40%) |
Oct 17, 2005 | 63.20 | 63.31 | 62.72 | 63.19 | 197,109 | -0.01(-0.02%) |
Oct 14, 2005 | 62.81 | 63.20 | 62.54 | 63.20 | 178,135 | +0.40(+0.63%) |
Oct 13, 2005 | 62.75 | 63.14 | 62.44 | 62.80 | 170,047 | +0.06(+0.09%) |
Oct 12, 2005 | 63.42 | 63.89 | 62.70 | 62.75 | 281,719 | -0.43(-0.69%) |
Oct 11, 2005 | 63.87 | 63.97 | 62.90 | 63.18 | 403,033 | -0.50(-0.79%) |
Oct 10, 2005 | 62.41 | 64.04 | 62.41 | 63.68 | 320,705 | +1.47(+2.36%) |
Oct 07, 2005 | 62.45 | 62.50 | 62.13 | 62.22 | 253,204 | +0.01(+0.02%) |
Oct 06, 2005 | 62.45 | 62.95 | 61.60 | 62.21 | 288,355 | -0.24(-0.39%) |
Oct 05, 2005 | 62.85 | 63.14 | 62.35 | 62.45 | 259,633 | -0.65(-1.02%) |
Oct 04, 2005 | 64.38 | 64.59 | 63.02 | 63.09 | 159,160 | -1.22(-1.90%) |
Oct 03, 2005 | 63.46 | 64.32 | 63.15 | 64.32 | 243,147 | +0.79(+1.24%) |
Sep 30, 2005 | 62.97 | 63.63 | 62.69 | 63.53 | 172,743 | +0.57(+0.90%) |
Sep 29, 2005 | 62.10 | 63.02 | 61.88 | 62.96 | 177,305 | +0.95(+1.54%) |
Sep 28, 2005 | 62.10 | 62.24 | 61.46 | 62.00 | 245,428 | -0.09(-0.14%) |
Sep 27, 2005 | 62.11 | 62.50 | 61.91 | 62.09 | 298,205 | -0.01(-0.02%) |
Sep 26, 2005 | 62.06 | 62.30 | 61.69 | 62.10 | 397,745 | -0.17(-0.28%) |
Sep 23, 2005 | 62.50 | 62.56 | 62.23 | 62.27 | 327,134 | -0.24(-0.39%) |
Sep 22, 2005 | 62.45 | 62.66 | 62.21 | 62.51 | 565,408 | +0.03(+0.05%) |
Sep 21, 2005 | 62.40 | 62.73 | 62.31 | 62.49 | 439,324 | -0.02(-0.03%) |
Sep 20, 2005 | 63.26 | 63.71 | 62.31 | 62.51 | 317,283 | -0.67(-1.05%) |
Sep 19, 2005 | 63.01 | 63.34 | 62.96 | 63.17 | 297,894 | +0.17(+0.28%) |
Sep 16, 2005 | 62.70 | 63.17 | 62.70 | 63.00 | 269,483 | +0.30(+0.48%) |
Sep 15, 2005 | 61.99 | 62.70 | 61.99 | 62.70 | 214,218 | +0.80(+1.29%) |
Sep 14, 2005 | 62.07 | 62.49 | 61.83 | 61.90 | 283,170 | -0.17(-0.28%) |
Sep 13, 2005 | 62.11 | 62.34 | 61.87 | 62.07 | 250,716 | -0.18(-0.29%) |
Sep 12, 2005 | 62.25 | 62.46 | 62.12 | 62.25 | 279,230 | +0.03(+0.05%) |
Sep 09, 2005 | 62.13 | 62.57 | 62.13 | 62.23 | 274,046 | +0.03(+0.05%) |
Sep 08, 2005 | 60.71 | 62.46 | 60.71 | 62.20 | 444,819 | +1.45(+2.38%) |
Sep 07, 2005 | 61.77 | 61.92 | 60.75 | 60.75 | 379,288 | -1.12(-1.81%) |
Sep 06, 2005 | 61.06 | 62.08 | 61.06 | 61.87 | 216,499 | +0.48(+0.79%) |
Sep 02, 2005 | 61.50 | 62.12 | 61.35 | 61.39 | 255,174 | -0.15(-0.25%) |
Sep 01, 2005 | 61.42 | 61.92 | 61.35 | 61.54 | 181,764 | +0.13(+0.22%) |
Aug 31, 2005 | 60.84 | 61.41 | 60.48 | 61.41 | 200,220 | +0.59(+0.97%) |
Aug 30, 2005 | 61.72 | 61.72 | 60.65 | 60.82 | 141,948 | -1.01(-1.64%) |
Aug 29, 2005 | 61.15 | 61.83 | 61.10 | 61.83 | 134,897 | +0.57(+0.93%) |
Aug 26, 2005 | 61.90 | 61.90 | 61.14 | 61.26 | 98,503 | -0.66(-1.06%) |
Aug 25, 2005 | 61.93 | 61.99 | 61.48 | 61.92 | 126,706 | +0.00(+0.00%) |
Aug 24, 2005 | 62.11 | 62.47 | 61.84 | 61.92 | 167,662 | -0.57(-0.91%) |
Aug 23, 2005 | 62.42 | 62.61 | 62.11 | 62.49 | 202,605 | +0.18(+0.29%) |
Aug 22, 2005 | 61.92 | 62.30 | 61.83 | 62.30 | 107,212 | +0.58(+0.94%) |
Aug 19, 2005 | 61.93 | 61.97 | 61.62 | 61.72 | 87,927 | -0.11(-0.17%) |
Aug 18, 2005 | 61.74 | 61.96 | 61.46 | 61.83 | 111,153 | +0.02(+0.03%) |
Aug 17, 2005 | 62.06 | 62.16 | 61.72 | 61.81 | 97,466 | -0.16(-0.26%) |
Aug 16, 2005 | 62.50 | 62.50 | 61.81 | 61.97 | 94,355 | -0.55(-0.88%) |
Aug 15, 2005 | 62.62 | 62.69 | 62.00 | 62.52 | 110,738 | -0.03(-0.05%) |
Aug 12, 2005 | 62.15 | 62.55 | 62.09 | 62.55 | 270,728 | +0.41(+0.65%) |
Aug 11, 2005 | 61.43 | 62.21 | 61.43 | 62.15 | 329,311 | +0.93(+1.51%) |
Aug 10, 2005 | 61.54 | 62.00 | 61.04 | 61.22 | 259,633 | -0.13(-0.20%) |
Aug 09, 2005 | 61.80 | 61.86 | 61.16 | 61.35 | 231,015 | -0.41(-0.66%) |
Aug 08, 2005 | 62.01 | 62.08 | 61.72 | 61.75 | 264,921 | -0.26(-0.42%) |
Aug 05, 2005 | 61.97 | 62.34 | 61.93 | 62.01 | 193,688 | +0.00(+0.00%) |
Aug 04, 2005 | 61.97 | 62.32 | 61.93 | 62.01 | 151,694 | -0.01(-0.02%) |
Aug 03, 2005 | 61.15 | 62.15 | 61.05 | 62.02 | 239,310 | +0.52(+0.85%) |
Aug 02, 2005 | 61.68 | 61.93 | 61.27 | 61.50 | 219,195 | -0.22(-0.36%) |
Aug 01, 2005 | 61.23 | 62.10 | 61.23 | 61.72 | 391,731 | +0.65(+1.06%) |
Jul 29, 2005 | 62.69 | 63.37 | 60.76 | 61.08 | 559,394 | -2.84(-4.44%) |
Jul 28, 2005 | 60.37 | 64.59 | 60.28 | 63.91 | 895,445 | +4.51(+7.60%) |
Jul 27, 2005 | 59.78 | 59.79 | 59.03 | 59.40 | 213,907 | -0.23(-0.39%) |
Jul 26, 2005 | 59.96 | 60.07 | 59.62 | 59.63 | 245,324 | -0.18(-0.31%) |
Jul 25, 2005 | 59.79 | 60.08 | 59.52 | 59.81 | 150,969 | -0.27(-0.45%) |
Jul 22, 2005 | 59.12 | 60.24 | 59.12 | 60.08 | 254,138 | +1.06(+1.80%) |
Jul 21, 2005 | 59.94 | 59.96 | 59.02 | 59.02 | 350,152 | -0.90(-1.50%) |
Jul 20, 2005 | 59.69 | 60.14 | 59.67 | 59.92 | 284,103 | +0.01(+0.02%) |
Jul 19, 2005 | 60.33 | 60.49 | 59.79 | 59.91 | 153,561 | -0.27(-0.45%) |
Jul 18, 2005 | 60.16 | 60.36 | 59.44 | 60.18 | 183,423 | -0.09(-0.14%) |
Jul 15, 2005 | 59.84 | 60.39 | 59.67 | 60.27 | 177,616 | +0.22(+0.37%) |
Jul 14, 2005 | 60.76 | 60.79 | 60.05 | 60.05 | 267,099 | -0.62(-1.02%) |
Jul 13, 2005 | 60.46 | 60.84 | 60.46 | 60.66 | 160,093 | +0.29(+0.48%) |
Jul 12, 2005 | 60.42 | 60.69 | 59.98 | 60.37 | 158,434 | +0.14(+0.24%) |
Jul 11, 2005 | 60.20 | 60.51 | 60.08 | 60.23 | 89,171 | +0.09(+0.14%) |
Jul 08, 2005 | 59.35 | 60.36 | 59.35 | 60.14 | 165,277 | +0.85(+1.43%) |
Jul 07, 2005 | 58.67 | 59.58 | 58.61 | 59.29 | 215,151 | +0.39(+0.65%) |
Jul 06, 2005 | 60.03 | 60.12 | 58.83 | 58.91 | 192,651 | -1.12(-1.86%) |
Jul 05, 2005 | 59.92 | 60.03 | 59.43 | 60.03 | 206,338 | +0.28(+0.47%) |
Jul 01, 2005 | 59.70 | 60.31 | 59.29 | 59.75 | 344,035 | +0.29(+0.49%) |
Jun 30, 2005 | 59.61 | 60.19 | 59.41 | 59.46 | 376,800 | +0.09(+0.15%) |
Jun 29, 2005 | 58.28 | 59.61 | 58.28 | 59.37 | 354,715 | +1.15(+1.97%) |
Jun 28, 2005 | 57.00 | 58.48 | 57.00 | 58.22 | 210,796 | +1.35(+2.37%) |
Jun 27, 2005 | 56.99 | 57.57 | 56.85 | 56.87 | 322,675 | -0.60(-1.04%) |
Jun 24, 2005 | 58.17 | 58.60 | 57.47 | 57.47 | 357,618 | -0.67(-1.14%) |
Jun 23, 2005 | 59.17 | 59.17 | 58.11 | 58.14 | 245,013 | -0.92(-1.55%) |
Jun 22, 2005 | 59.55 | 59.80 | 59.03 | 59.05 | 96,947 | -0.26(-0.44%) |
Jun 21, 2005 | 59.48 | 59.69 | 59.20 | 59.31 | 140,081 | -0.21(-0.36%) |
Jun 20, 2005 | 59.33 | 59.90 | 59.33 | 59.52 | 179,379 | +0.07(+0.11%) |
Jun 17, 2005 | 60.04 | 60.22 | 59.46 | 59.46 | 350,567 | -0.34(-0.56%) |
Jun 16, 2005 | 59.27 | 59.80 | 59.08 | 59.80 | 326,823 | +0.53(+0.89%) |
Jun 15, 2005 | 59.62 | 59.80 | 59.13 | 59.26 | 153,146 | -0.21(-0.36%) |
Jun 14, 2005 | 59.75 | 60.08 | 59.43 | 59.48 | 302,663 | -0.32(-0.53%) |
Jun 13, 2005 | 59.69 | 60.35 | 59.56 | 59.80 | 244,287 | +0.08(+0.13%) |
Jun 10, 2005 | 59.52 | 59.82 | 59.17 | 59.72 | 116,233 | +0.18(+0.31%) |
Jun 09, 2005 | 59.73 | 59.73 | 59.07 | 59.53 | 294,679 | -0.20(-0.34%) |
Jun 08, 2005 | 60.23 | 60.47 | 59.47 | 59.74 | 182,697 | -0.50(-0.83%) |
Jun 07, 2005 | 60.96 | 61.21 | 60.14 | 60.24 | 174,609 | -0.53(-0.87%) |
Jun 06, 2005 | 60.34 | 60.98 | 59.86 | 60.77 | 135,001 | +0.41(+0.69%) |
Jun 03, 2005 | 60.76 | 60.76 | 60.18 | 60.35 | 212,663 | -0.45(-0.75%) |
Jun 02, 2005 | 60.34 | 60.86 | 60.28 | 60.81 | 154,390 | +0.51(+0.85%) |
Jun 01, 2005 | 59.22 | 60.64 | 59.22 | 60.30 | 227,905 | +1.04(+1.76%) |
May 31, 2005 | 59.84 | 59.96 | 59.09 | 59.26 | 211,418 | -0.83(-1.38%) |
May 27, 2005 | 59.66 | 60.39 | 59.66 | 60.08 | 172,743 | +0.42(+0.71%) |
May 26, 2005 | 59.05 | 59.70 | 59.02 | 59.66 | 116,648 | +0.68(+1.14%) |
May 25, 2005 | 59.53 | 59.53 | 58.56 | 58.98 | 161,234 | -0.65(-1.08%) |
May 24, 2005 | 59.31 | 59.80 | 59.25 | 59.63 | 164,344 | +0.18(+0.31%) |
May 23, 2005 | 59.53 | 59.85 | 59.17 | 59.45 | 150,243 | -0.18(-0.31%) |
May 20, 2005 | 59.86 | 59.88 | 59.31 | 59.63 | 203,434 | -0.23(-0.39%) |
May 19, 2005 | 59.66 | 60.32 | 59.28 | 59.86 | 486,812 | +0.14(+0.23%) |
May 18, 2005 | 58.87 | 59.84 | 58.75 | 59.73 | 149,724 | +0.92(+1.56%) |
May 17, 2005 | 58.62 | 59.00 | 58.01 | 58.81 | 291,673 | +0.10(+0.16%) |
May 16, 2005 | 58.35 | 58.81 | 58.35 | 58.71 | 157,397 | +0.37(+0.63%) |
May 13, 2005 | 58.54 | 58.72 | 58.02 | 58.35 | 375,763 | -0.18(-0.31%) |
May 12, 2005 | 59.30 | 59.32 | 58.17 | 58.53 | 440,568 | -0.68(-1.16%) |
May 11, 2005 | 58.54 | 59.35 | 58.30 | 59.22 | 333,562 | +0.62(+1.05%) |
May 10, 2005 | 58.54 | 58.71 | 58.19 | 58.60 | 358,240 | -0.18(-0.31%) |
May 09, 2005 | 58.78 | 58.87 | 58.10 | 58.78 | 386,650 | -0.15(-0.26%) |
May 06, 2005 | 59.52 | 59.75 | 58.83 | 58.94 | 171,913 | -0.50(-0.84%) |
May 05, 2005 | 58.70 | 59.66 | 58.40 | 59.44 | 377,111 | +0.60(+1.02%) |
May 04, 2005 | 60.28 | 60.28 | 58.44 | 58.84 | 495,107 | -1.45(-2.40%) |
May 03, 2005 | 60.71 | 60.89 | 60.02 | 60.29 | 393,908 | -0.48(-0.79%) |