Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 67.66 | 70.68 | 67.66 | 69.10 | 7,765,016 | +3.79(+5.80%) |
Apr 27, 2006 | 64.94 | 66.03 | 64.73 | 65.31 | 1,517,906 | -0.17(-0.26%) |
Apr 26, 2006 | 64.81 | 65.72 | 64.77 | 65.48 | 2,169,957 | +1.04(+1.62%) |
Apr 25, 2006 | 64.83 | 64.91 | 63.80 | 64.44 | 2,005,115 | +0.23(+0.35%) |
Apr 24, 2006 | 64.17 | 64.53 | 63.75 | 64.21 | 1,195,006 | +0.31(+0.48%) |
Apr 21, 2006 | 64.94 | 64.94 | 63.59 | 63.90 | 1,558,085 | -0.44(-0.69%) |
Apr 20, 2006 | 64.20 | 64.63 | 63.96 | 64.35 | 1,649,886 | +0.39(+0.61%) |
Apr 19, 2006 | 63.78 | 64.16 | 63.31 | 63.96 | 3,241,765 | +1.88(+3.03%) |
Apr 18, 2006 | 61.30 | 62.19 | 61.24 | 62.08 | 3,392,238 | +1.00(+1.64%) |
Apr 17, 2006 | 60.54 | 61.46 | 60.54 | 61.08 | 1,372,355 | +0.26(+0.43%) |
Apr 13, 2006 | 60.60 | 60.94 | 60.47 | 60.81 | 1,476,396 | +0.21(+0.35%) |
Apr 12, 2006 | 61.11 | 61.63 | 60.24 | 60.60 | 2,904,497 | -0.69(-1.13%) |
Apr 11, 2006 | 61.82 | 61.99 | 61.12 | 61.30 | 2,001,124 | -0.53(-0.85%) |
Apr 10, 2006 | 61.71 | 62.23 | 61.63 | 61.82 | 1,411,337 | -0.02(-0.02%) |
Apr 07, 2006 | 62.45 | 62.95 | 61.65 | 61.84 | 1,535,601 | -0.71(-1.13%) |
Apr 06, 2006 | 62.42 | 62.62 | 62.04 | 62.54 | 1,722,927 | +0.04(+0.06%) |
Apr 05, 2006 | 61.67 | 62.51 | 61.49 | 62.51 | 2,774,911 | +1.21(+1.97%) |
Apr 04, 2006 | 60.68 | 61.48 | 60.56 | 61.30 | 1,849,719 | +0.64(+1.05%) |
Apr 03, 2006 | 60.83 | 60.99 | 60.45 | 60.66 | 3,751,991 | +0.11(+0.19%) |
Mar 31, 2006 | 60.74 | 61.00 | 60.30 | 60.54 | 3,339,153 | -0.22(-0.36%) |
Mar 30, 2006 | 60.29 | 61.03 | 60.28 | 60.76 | 2,352,761 | +0.49(+0.81%) |
Mar 29, 2006 | 59.78 | 60.51 | 59.74 | 60.27 | 3,082,643 | +0.71(+1.20%) |
Mar 28, 2006 | 60.32 | 60.39 | 59.56 | 59.56 | 1,871,272 | -0.68(-1.14%) |
Mar 27, 2006 | 60.89 | 60.89 | 59.99 | 60.24 | 2,268,410 | -0.62(-1.02%) |
Mar 24, 2006 | 61.63 | 61.81 | 60.81 | 60.87 | 2,260,295 | -0.88(-1.42%) |
Mar 23, 2006 | 61.99 | 62.21 | 61.66 | 61.75 | 1,724,923 | -0.54(-0.87%) |
Mar 22, 2006 | 61.56 | 62.36 | 61.43 | 62.29 | 1,470,675 | +0.62(+1.00%) |
Mar 21, 2006 | 62.26 | 62.54 | 61.66 | 61.67 | 2,851,146 | -0.59(-0.95%) |
Mar 20, 2006 | 62.35 | 62.69 | 62.08 | 62.26 | 2,169,159 | +0.18(+0.29%) |
Mar 17, 2006 | 62.83 | 62.83 | 61.92 | 62.08 | 2,221,845 | -0.42(-0.67%) |
Mar 16, 2006 | 62.38 | 63.10 | 62.38 | 62.51 | 2,114,345 | +0.13(+0.20%) |
Mar 15, 2006 | 61.81 | 62.69 | 61.56 | 62.38 | 3,756,913 | +0.56(+0.90%) |
Mar 14, 2006 | 61.45 | 62.00 | 61.35 | 61.82 | 1,718,803 | +0.25(+0.40%) |
Mar 13, 2006 | 61.30 | 62.01 | 61.27 | 61.57 | 1,534,536 | +0.28(+0.45%) |
Mar 10, 2006 | 61.02 | 61.62 | 60.96 | 61.30 | 1,323,128 | +0.27(+0.44%) |
Mar 09, 2006 | 61.56 | 61.63 | 60.89 | 61.02 | 1,155,758 | -0.38(-0.62%) |
Mar 08, 2006 | 61.94 | 61.94 | 61.10 | 61.41 | 1,815,926 | +0.07(+0.11%) |
Mar 07, 2006 | 61.48 | 61.78 | 61.26 | 61.34 | 1,348,407 | +0.03(+0.05%) |
Mar 06, 2006 | 61.82 | 61.82 | 61.25 | 61.31 | 984,131 | -0.35(-0.56%) |
Mar 03, 2006 | 62.89 | 62.89 | 61.63 | 61.66 | 1,264,855 | -0.65(-1.05%) |
Mar 02, 2006 | 62.31 | 62.61 | 61.81 | 62.31 | 1,464,555 | -0.45(-0.72%) |
Mar 01, 2006 | 62.05 | 62.84 | 62.03 | 62.76 | 1,950,301 | +0.84(+1.36%) |
Feb 28, 2006 | 62.59 | 62.17 | 61.51 | 61.92 | 3,092,489 | -0.67(-1.07%) |
Feb 27, 2006 | 62.76 | 63.19 | 62.49 | 62.59 | 999,165 | -0.02(-0.02%) |
Feb 24, 2006 | 63.10 | 63.23 | 62.51 | 62.60 | 2,455,471 | -0.91(-1.43%) |
Feb 23, 2006 | 63.89 | 64.04 | 62.61 | 63.51 | 1,953,760 | -0.98(-1.52%) |
Feb 22, 2006 | 63.07 | 64.64 | 63.06 | 64.49 | 2,107,559 | +1.43(+2.26%) |
Feb 21, 2006 | 63.77 | 64.07 | 62.82 | 63.06 | 1,734,502 | +0.19(+0.30%) |
Feb 17, 2006 | 63.02 | 63.45 | 62.77 | 62.87 | 1,515,112 | +0.20(+0.32%) |
Feb 16, 2006 | 62.65 | 62.85 | 62.04 | 62.67 | 1,854,109 | +0.29(+0.46%) |
Feb 15, 2006 | 61.75 | 62.39 | 61.71 | 62.39 | 2,044,762 | +0.66(+1.07%) |
Feb 14, 2006 | 60.69 | 61.96 | 60.51 | 61.72 | 1,650,152 | +1.04(+1.71%) |
Feb 13, 2006 | 60.54 | 60.74 | 60.21 | 60.69 | 1,098,948 | -0.15(-0.25%) |
Feb 10, 2006 | 59.92 | 61.23 | 59.92 | 60.84 | 1,381,269 | +0.32(+0.52%) |
Feb 09, 2006 | 60.37 | 61.04 | 60.21 | 60.52 | 1,312,219 | +0.16(+0.26%) |
Feb 08, 2006 | 60.21 | 60.87 | 59.79 | 60.36 | 1,519,901 | +0.12(+0.20%) |
Feb 07, 2006 | 60.09 | 61.60 | 59.97 | 60.24 | 1,588,020 | +0.15(+0.25%) |
Feb 06, 2006 | 60.73 | 60.83 | 60.03 | 60.09 | 2,443,896 | -0.60(-0.99%) |
Feb 03, 2006 | 61.12 | 61.15 | 60.19 | 60.69 | 2,921,526 | -0.59(-0.96%) |
Feb 02, 2006 | 61.90 | 61.90 | 60.73 | 61.28 | 1,852,912 | -0.62(-1.00%) |
Feb 01, 2006 | 62.37 | 62.53 | 61.74 | 61.90 | 2,086,272 | +0.09(+0.15%) |
Jan 31, 2006 | 62.57 | 62.58 | 61.80 | 61.81 | 2,687,102 | -1.54(-2.43%) |
Jan 30, 2006 | 63.89 | 64.20 | 63.31 | 63.35 | 1,530,944 | -0.44(-0.68%) |
Jan 27, 2006 | 63.89 | 64.04 | 63.12 | 63.78 | 3,275,824 | -0.56(-0.88%) |
Jan 26, 2006 | 63.44 | 64.59 | 63.44 | 64.35 | 2,791,941 | +1.62(+2.58%) |
Jan 25, 2006 | 64.15 | 64.15 | 62.09 | 62.73 | 3,562,269 | -0.84(-1.32%) |
Jan 24, 2006 | 64.94 | 64.94 | 63.57 | 63.57 | 1,766,167 | -0.72(-1.12%) |
Jan 23, 2006 | 64.26 | 64.81 | 64.26 | 64.29 | 916,677 | +0.13(+0.20%) |
Jan 20, 2006 | 65.13 | 65.48 | 64.11 | 64.17 | 1,717,739 | -1.47(-2.23%) |
Jan 19, 2006 | 65.43 | 66.22 | 65.37 | 65.63 | 1,898,014 | +0.32(+0.49%) |
Jan 18, 2006 | 65.15 | 65.73 | 64.84 | 65.31 | 2,044,097 | +0.07(+0.10%) |
Jan 17, 2006 | 65.43 | 65.80 | 65.05 | 65.24 | 1,445,396 | -0.67(-1.01%) |
Jan 13, 2006 | 66.27 | 66.48 | 65.84 | 65.91 | 1,656,006 | -0.36(-0.54%) |
Jan 12, 2006 | 66.67 | 66.73 | 66.20 | 66.27 | 2,310,585 | -0.26(-0.38%) |
Jan 11, 2006 | 66.32 | 66.56 | 66.04 | 66.53 | 1,276,962 | +0.46(+0.69%) |
Jan 10, 2006 | 66.60 | 66.60 | 65.56 | 66.07 | 1,494,357 | -0.53(-0.80%) |
Jan 09, 2006 | 66.12 | 66.86 | 66.12 | 66.60 | 966,968 | -0.17(-0.25%) |
Jan 06, 2006 | 66.47 | 66.89 | 66.40 | 66.77 | 1,923,692 | +0.69(+1.05%) |
Jan 05, 2006 | 67.26 | 67.26 | 65.74 | 66.08 | 1,176,779 | -0.55(-0.82%) |
Jan 04, 2006 | 66.30 | 66.99 | 66.22 | 66.62 | 1,621,813 | +0.44(+0.66%) |
Jan 03, 2006 | 64.89 | 66.19 | 64.50 | 66.19 | 1,629,264 | +1.63(+2.53%) |
Dec 30, 2005 | 64.64 | 64.79 | 64.29 | 64.56 | 560,250 | -0.39(-0.60%) |
Dec 29, 2005 | 64.60 | 65.48 | 64.60 | 64.95 | 1,013,001 | +0.50(+0.77%) |
Dec 28, 2005 | 64.56 | 64.85 | 64.37 | 64.45 | 987,324 | +0.35(+0.55%) |
Dec 27, 2005 | 64.93 | 65.28 | 63.91 | 64.10 | 1,151,102 | -0.75(-1.16%) |
Dec 23, 2005 | 63.96 | 65.09 | 63.96 | 64.85 | 721,900 | +0.25(+0.38%) |
Dec 22, 2005 | 64.62 | 64.70 | 64.25 | 64.60 | 1,334,969 | +0.13(+0.20%) |
Dec 21, 2005 | 64.94 | 65.02 | 64.15 | 64.47 | 1,626,071 | +0.01(+0.01%) |
Dec 20, 2005 | 64.35 | 64.66 | 64.26 | 64.47 | 1,339,626 | +0.15(+0.23%) |
Dec 19, 2005 | 65.35 | 65.35 | 64.23 | 64.32 | 933,707 | -0.71(-1.10%) |
Dec 16, 2005 | 65.67 | 65.71 | 64.78 | 65.03 | 1,764,437 | -0.73(-1.11%) |
Dec 15, 2005 | 65.84 | 65.94 | 65.31 | 65.76 | 2,085,341 | +0.07(+0.10%) |
Dec 14, 2005 | 65.39 | 65.84 | 65.38 | 65.69 | 1,751,399 | +0.45(+0.69%) |
Dec 13, 2005 | 64.63 | 65.60 | 64.63 | 65.24 | 1,624,075 | +0.41(+0.64%) |
Dec 12, 2005 | 64.53 | 65.00 | 64.47 | 64.83 | 1,729,713 | +0.05(+0.08%) |
Dec 09, 2005 | 64.63 | 65.29 | 64.55 | 64.78 | 1,141,921 | +0.44(+0.69%) |
Dec 08, 2005 | 64.56 | 64.72 | 64.12 | 64.33 | 1,195,805 | -0.15(-0.23%) |
Dec 07, 2005 | 65.10 | 65.17 | 64.25 | 64.48 | 1,121,300 | -0.62(-0.95%) |
Dec 06, 2005 | 66.04 | 66.30 | 64.95 | 65.10 | 982,268 | -0.70(-1.06%) |
Dec 05, 2005 | 66.17 | 66.17 | 65.34 | 65.80 | 1,349,072 | -0.37(-0.56%) |
Dec 02, 2005 | 66.89 | 66.89 | 65.96 | 66.17 | 1,541,188 | -0.73(-1.09%) |
Dec 01, 2005 | 66.20 | 67.24 | 65.46 | 66.89 | 1,842,534 | +1.23(+1.87%) |
Nov 30, 2005 | 66.80 | 66.87 | 65.67 | 65.67 | 1,802,621 | -1.20(-1.80%) |
Nov 29, 2005 | 66.14 | 67.26 | 66.14 | 66.87 | 1,913,979 | +0.76(+1.15%) |
Nov 28, 2005 | 66.11 | 66.40 | 65.96 | 66.11 | 1,328,583 | +0.01(+0.01%) |
Nov 25, 2005 | 66.89 | 66.89 | 66.05 | 66.11 | 510,492 | -0.47(-0.70%) |
Nov 23, 2005 | 65.99 | 67.06 | 65.98 | 66.57 | 789,087 | +0.77(+1.17%) |
Nov 22, 2005 | 65.81 | 65.82 | 65.23 | 65.81 | 1,187,290 | -0.06(-0.09%) |
Nov 21, 2005 | 66.41 | 66.58 | 65.65 | 65.87 | 1,150,569 | -0.28(-0.42%) |
Nov 18, 2005 | 66.17 | 66.30 | 65.45 | 66.14 | 1,529,880 | +0.70(+1.07%) |
Nov 17, 2005 | 64.61 | 65.44 | 64.44 | 65.44 | 1,362,376 | +0.83(+1.28%) |
Nov 16, 2005 | 64.29 | 64.62 | 63.89 | 64.62 | 1,033,091 | +0.62(+0.96%) |
Nov 15, 2005 | 64.86 | 65.07 | 63.79 | 64.00 | 1,328,583 | -0.81(-1.25%) |
Nov 14, 2005 | 65.11 | 65.23 | 64.69 | 64.81 | 1,286,009 | -0.17(-0.27%) |
Nov 11, 2005 | 65.01 | 65.04 | 64.37 | 64.99 | 1,040,408 | +0.05(+0.08%) |
Nov 10, 2005 | 63.76 | 65.24 | 63.45 | 64.93 | 1,841,736 | +1.23(+1.94%) |
Nov 09, 2005 | 63.70 | 64.07 | 63.37 | 63.70 | 1,688,336 | +0.16(+0.25%) |
Nov 08, 2005 | 63.50 | 63.89 | 62.99 | 63.54 | 1,581,235 | -0.08(-0.13%) |
Nov 07, 2005 | 63.16 | 63.76 | 62.71 | 63.63 | 2,646,124 | +0.47(+0.75%) |
Nov 04, 2005 | 62.16 | 64.00 | 62.11 | 63.15 | 4,460,587 | +2.34(+3.84%) |
Nov 03, 2005 | 61.12 | 61.26 | 60.42 | 60.81 | 2,349,701 | -0.26(-0.43%) |
Nov 02, 2005 | 60.02 | 61.24 | 59.96 | 61.08 | 2,183,927 | +1.05(+1.75%) |
Nov 01, 2005 | 59.90 | 60.51 | 59.72 | 60.02 | 2,081,882 | +0.08(+0.14%) |
Oct 31, 2005 | 58.95 | 60.24 | 58.81 | 59.94 | 1,947,374 | +1.07(+1.81%) |
Oct 28, 2005 | 58.00 | 58.97 | 57.78 | 58.88 | 1,931,009 | +0.87(+1.50%) |
Oct 27, 2005 | 57.65 | 58.25 | 57.49 | 58.00 | 1,524,957 | +0.40(+0.69%) |
Oct 26, 2005 | 57.03 | 58.45 | 57.03 | 57.60 | 2,518,534 | +0.58(+1.01%) |
Oct 25, 2005 | 57.29 | 57.40 | 56.62 | 57.03 | 1,274,168 | -0.26(-0.45%) |
Oct 24, 2005 | 56.52 | 57.41 | 56.33 | 57.28 | 1,167,599 | +1.02(+1.82%) |
Oct 21, 2005 | 56.14 | 56.52 | 55.66 | 56.26 | 1,550,901 | +0.65(+1.16%) |
Oct 20, 2005 | 56.63 | 56.76 | 55.32 | 55.61 | 1,286,940 | -1.01(-1.79%) |
Oct 19, 2005 | 54.91 | 56.64 | 54.55 | 56.63 | 1,756,987 | +1.20(+2.16%) |
Oct 18, 2005 | 56.07 | 56.15 | 55.40 | 55.43 | 1,519,236 | -0.66(-1.18%) |
Oct 17, 2005 | 55.94 | 56.55 | 55.63 | 56.09 | 1,639,375 | +0.05(+0.08%) |
Oct 14, 2005 | 55.92 | 56.39 | 55.77 | 56.05 | 1,524,824 | +0.14(+0.24%) |
Oct 13, 2005 | 56.00 | 56.52 | 55.78 | 55.91 | 2,491,393 | -0.59(-1.04%) |
Oct 12, 2005 | 56.85 | 57.66 | 56.28 | 56.50 | 2,172,751 | -0.59(-1.04%) |
Oct 11, 2005 | 57.66 | 58.30 | 56.94 | 57.09 | 2,889,596 | +0.00(+0.00%) |
Oct 10, 2005 | 57.88 | 58.23 | 57.07 | 57.09 | 1,246,894 | -0.80(-1.38%) |
Oct 07, 2005 | 57.58 | 57.99 | 57.31 | 57.89 | 1,439,276 | +0.73(+1.28%) |
Oct 06, 2005 | 57.57 | 57.88 | 56.96 | 57.16 | 1,432,225 | -0.04(-0.07%) |
Oct 05, 2005 | 57.84 | 57.95 | 57.20 | 57.20 | 1,265,254 | -0.63(-1.09%) |
Oct 04, 2005 | 58.29 | 58.50 | 57.78 | 57.83 | 1,142,587 | -0.07(-0.12%) |
Oct 03, 2005 | 58.03 | 58.11 | 57.40 | 57.90 | 2,181,931 | -0.11(-0.18%) |
Sep 30, 2005 | 57.52 | 58.04 | 57.22 | 58.00 | 1,577,110 | +0.56(+0.98%) |
Sep 29, 2005 | 56.97 | 57.73 | 56.87 | 57.44 | 2,608,073 | +0.47(+0.82%) |
Sep 28, 2005 | 56.35 | 57.11 | 56.31 | 56.97 | 2,030,926 | +0.95(+1.70%) |
Sep 27, 2005 | 56.09 | 56.23 | 55.37 | 56.02 | 1,560,746 | +0.07(+0.12%) |
Sep 26, 2005 | 56.82 | 57.27 | 55.66 | 55.95 | 1,427,302 | -0.53(-0.94%) |
Sep 23, 2005 | 56.48 | 56.82 | 55.30 | 56.48 | 1,831,359 | +0.97(+1.75%) |
Sep 22, 2005 | 54.97 | 55.54 | 54.25 | 55.52 | 1,893,091 | +0.44(+0.79%) |
Sep 21, 2005 | 56.26 | 56.26 | 54.91 | 55.08 | 2,325,220 | -1.32(-2.33%) |
Sep 20, 2005 | 56.39 | 57.45 | 56.36 | 56.39 | 1,391,912 | -0.69(-1.21%) |
Sep 19, 2005 | 57.33 | 57.33 | 56.70 | 57.09 | 1,923,692 | -0.25(-0.43%) |
Sep 16, 2005 | 56.60 | 57.36 | 56.55 | 57.33 | 2,572,018 | +1.01(+1.79%) |
Sep 15, 2005 | 56.18 | 56.33 | 55.98 | 56.33 | 1,151,501 | +0.65(+1.17%) |
Sep 14, 2005 | 56.58 | 56.60 | 55.63 | 55.67 | 1,973,184 | -0.90(-1.59%) |
Sep 13, 2005 | 57.05 | 57.12 | 56.55 | 56.58 | 2,240,471 | -0.43(-0.75%) |
Sep 12, 2005 | 57.12 | 57.45 | 56.82 | 57.00 | 1,499,945 | -0.35(-0.62%) |
Sep 09, 2005 | 56.67 | 57.63 | 56.60 | 57.36 | 1,438,345 | +0.70(+1.23%) |
Sep 08, 2005 | 57.06 | 57.06 | 56.49 | 56.66 | 1,311,021 | -0.38(-0.67%) |
Sep 07, 2005 | 56.65 | 57.28 | 56.54 | 57.04 | 1,693,924 | +0.32(+0.56%) |
Sep 06, 2005 | 56.00 | 56.77 | 55.96 | 56.73 | 1,683,147 | +0.88(+1.57%) |
Sep 02, 2005 | 55.48 | 56.09 | 55.38 | 55.85 | 2,698,411 | +0.36(+0.65%) |
Sep 01, 2005 | 54.73 | 55.50 | 54.51 | 55.49 | 2,374,447 | +0.58(+1.05%) |
Aug 31, 2005 | 54.76 | 54.94 | 53.76 | 54.91 | 2,920,462 | -0.08(-0.14%) |
Aug 30, 2005 | 54.95 | 55.17 | 54.54 | 54.98 | 1,892,293 | -0.36(-0.65%) |
Aug 29, 2005 | 55.43 | 55.70 | 55.02 | 55.34 | 4,957,375 | -0.81(-1.45%) |
Aug 26, 2005 | 56.86 | 56.87 | 55.69 | 56.15 | 1,968,129 | -0.76(-1.33%) |
Aug 25, 2005 | 57.04 | 57.19 | 56.82 | 56.91 | 738,929 | +0.08(+0.15%) |
Aug 24, 2005 | 57.45 | 57.52 | 56.69 | 56.83 | 1,144,715 | -0.61(-1.06%) |
Aug 23, 2005 | 57.88 | 57.97 | 57.40 | 57.44 | 835,520 | -0.51(-0.88%) |
Aug 22, 2005 | 57.68 | 58.28 | 57.54 | 57.95 | 887,939 | +0.36(+0.63%) |
Aug 19, 2005 | 57.73 | 57.85 | 57.40 | 57.59 | 725,492 | +0.17(+0.30%) |
Aug 18, 2005 | 57.48 | 57.61 | 56.95 | 57.42 | 1,157,754 | -0.06(-0.10%) |
Aug 17, 2005 | 57.70 | 57.83 | 57.39 | 57.48 | 1,196,204 | -0.17(-0.30%) |
Aug 16, 2005 | 58.24 | 58.24 | 57.62 | 57.65 | 967,899 | -0.57(-0.98%) |
Aug 15, 2005 | 58.32 | 58.47 | 58.00 | 58.22 | 1,193,942 | -0.17(-0.30%) |
Aug 12, 2005 | 58.76 | 58.78 | 58.03 | 58.39 | 877,163 | -0.37(-0.63%) |
Aug 11, 2005 | 58.55 | 58.79 | 58.34 | 58.76 | 791,615 | +0.32(+0.55%) |
Aug 10, 2005 | 58.70 | 59.18 | 58.21 | 58.44 | 1,508,592 | +0.05(+0.08%) |
Aug 09, 2005 | 58.14 | 58.84 | 57.91 | 58.39 | 1,409,474 | +0.78(+1.36%) |
Aug 08, 2005 | 57.61 | 58.05 | 57.14 | 57.61 | 2,026,402 | -0.38(-0.65%) |
Aug 05, 2005 | 56.55 | 59.77 | 56.55 | 57.99 | 3,854,967 | -2.46(-4.07%) |
Aug 04, 2005 | 61.56 | 61.56 | 60.21 | 60.45 | 2,609,005 | -1.10(-1.80%) |
Aug 03, 2005 | 60.88 | 62.01 | 60.84 | 61.55 | 2,917,934 | +0.71(+1.16%) |
Aug 02, 2005 | 60.81 | 61.31 | 60.53 | 60.84 | 2,784,091 | +0.37(+0.61%) |
Aug 01, 2005 | 60.69 | 60.75 | 60.36 | 60.48 | 1,368,230 | -0.08(-0.14%) |
Jul 29, 2005 | 60.28 | 60.79 | 60.24 | 60.56 | 2,758,946 | +0.04(+0.06%) |
Jul 28, 2005 | 60.32 | 60.84 | 60.32 | 60.52 | 1,364,372 | +0.23(+0.39%) |
Jul 27, 2005 | 59.45 | 60.61 | 59.44 | 60.29 | 1,996,866 | +0.91(+1.53%) |
Jul 26, 2005 | 59.12 | 59.52 | 59.03 | 59.38 | 718,707 | +0.23(+0.39%) |
Jul 25, 2005 | 59.34 | 59.82 | 59.05 | 59.15 | 906,965 | -0.44(-0.73%) |
Jul 22, 2005 | 59.42 | 59.58 | 58.95 | 59.58 | 1,238,778 | +0.17(+0.28%) |
Jul 21, 2005 | 59.90 | 60.10 | 59.35 | 59.42 | 1,410,938 | -0.38(-0.63%) |
Jul 20, 2005 | 59.42 | 60.09 | 59.23 | 59.79 | 1,645,495 | +0.31(+0.52%) |
Jul 19, 2005 | 58.89 | 59.60 | 58.75 | 59.48 | 1,489,168 | +0.74(+1.25%) |
Jul 18, 2005 | 59.06 | 59.45 | 58.73 | 58.75 | 2,285,972 | -0.19(-0.32%) |
Jul 15, 2005 | 58.42 | 59.00 | 58.27 | 58.94 | 1,510,721 | +0.52(+0.89%) |
Jul 14, 2005 | 58.25 | 58.78 | 58.24 | 58.42 | 1,880,984 | +0.36(+0.62%) |
Jul 13, 2005 | 58.13 | 58.28 | 57.83 | 58.06 | 2,312,049 | -0.04(-0.06%) |
Jul 12, 2005 | 58.12 | 58.27 | 57.91 | 58.09 | 1,050,387 | -0.02(-0.04%) |
Jul 11, 2005 | 57.83 | 58.56 | 57.76 | 58.12 | 1,679,156 | +0.38(+0.66%) |
Jul 08, 2005 | 57.45 | 57.83 | 57.01 | 57.73 | 1,170,260 | +0.09(+0.16%) |
Jul 07, 2005 | 56.79 | 57.70 | 56.41 | 57.64 | 1,295,854 | +0.07(+0.12%) |
Jul 06, 2005 | 57.61 | 57.68 | 57.29 | 57.57 | 1,260,065 | -0.08(-0.14%) |
Jul 05, 2005 | 56.82 | 57.70 | 56.64 | 57.66 | 1,221,615 | +0.84(+1.48%) |
Jul 01, 2005 | 56.52 | 56.96 | 56.45 | 56.82 | 1,122,630 | +0.61(+1.08%) |
Jun 30, 2005 | 57.02 | 57.29 | 56.15 | 56.21 | 2,486,870 | -0.91(-1.59%) |
Jun 29, 2005 | 57.80 | 58.06 | 56.77 | 57.12 | 2,755,620 | -0.50(-0.87%) |
Jun 28, 2005 | 58.07 | 58.13 | 57.57 | 57.62 | 1,919,966 | -0.45(-0.78%) |
Jun 27, 2005 | 57.23 | 58.27 | 57.18 | 58.07 | 1,678,224 | +0.89(+1.55%) |
Jun 24, 2005 | 56.45 | 57.51 | 56.33 | 57.18 | 1,939,391 | +0.86(+1.52%) |
Jun 23, 2005 | 57.46 | 57.46 | 56.25 | 56.33 | 1,947,108 | -1.13(-1.98%) |
Jun 22, 2005 | 57.31 | 57.51 | 57.07 | 57.46 | 1,374,084 | +0.23(+0.39%) |
Jun 21, 2005 | 57.16 | 57.65 | 56.98 | 57.24 | 1,444,199 | -0.23(-0.41%) |
Jun 20, 2005 | 57.12 | 57.60 | 56.93 | 57.47 | 1,487,837 | +0.08(+0.13%) |
Jun 17, 2005 | 57.51 | 57.76 | 56.91 | 57.39 | 2,658,231 | +0.48(+0.85%) |
Jun 16, 2005 | 56.57 | 57.18 | 56.45 | 56.91 | 1,255,808 | +0.45(+0.80%) |
Jun 15, 2005 | 56.61 | 56.61 | 55.96 | 56.46 | 1,100,279 | -0.02(-0.03%) |
Jun 14, 2005 | 55.66 | 56.51 | 55.62 | 56.48 | 1,124,360 | +0.68(+1.21%) |
Jun 13, 2005 | 55.70 | 56.22 | 55.49 | 55.80 | 823,945 | -0.02(-0.04%) |
Jun 10, 2005 | 55.70 | 55.85 | 55.32 | 55.82 | 1,062,494 | +0.05(+0.08%) |
Jun 09, 2005 | 55.55 | 55.89 | 55.30 | 55.78 | 1,490,365 | +0.04(+0.07%) |
Jun 08, 2005 | 56.13 | 56.26 | 55.59 | 55.74 | 1,519,502 | -0.25(-0.44%) |
Jun 07, 2005 | 56.15 | 56.59 | 55.98 | 55.99 | 1,270,709 | -0.08(-0.15%) |
Jun 06, 2005 | 55.81 | 56.13 | 55.47 | 56.07 | 1,014,332 | +0.41(+0.74%) |
Jun 03, 2005 | 56.00 | 56.04 | 55.49 | 55.66 | 2,132,971 | -0.39(-0.70%) |
Jun 02, 2005 | 55.96 | 56.08 | 55.54 | 56.05 | 1,699,911 | +0.14(+0.26%) |
Jun 01, 2005 | 55.70 | 56.21 | 55.54 | 55.91 | 1,697,516 | -0.31(-0.55%) |
May 31, 2005 | 56.54 | 56.67 | 56.08 | 56.21 | 1,256,340 | -0.06(-0.11%) |
May 27, 2005 | 56.47 | 56.47 | 55.97 | 56.27 | 1,524,957 | -0.11(-0.19%) |
May 26, 2005 | 55.53 | 56.52 | 55.51 | 56.38 | 1,729,846 | +0.97(+1.75%) |
May 25, 2005 | 55.24 | 55.67 | 54.94 | 55.41 | 1,684,344 | +0.17(+0.30%) |
May 24, 2005 | 55.03 | 55.43 | 54.96 | 55.24 | 1,459,100 | -0.08(-0.14%) |
May 23, 2005 | 55.03 | 55.43 | 54.89 | 55.32 | 1,791,711 | +0.39(+0.71%) |
May 20, 2005 | 54.24 | 55.06 | 54.24 | 54.93 | 3,100,737 | +0.78(+1.44%) |
May 19, 2005 | 54.70 | 54.76 | 53.93 | 54.15 | 1,292,395 | -0.15(-0.28%) |
May 18, 2005 | 54.90 | 55.21 | 54.23 | 54.30 | 1,982,098 | -0.13(-0.23%) |
May 17, 2005 | 53.74 | 54.55 | 53.52 | 54.43 | 2,917,668 | +0.65(+1.20%) |
May 16, 2005 | 53.82 | 54.23 | 53.58 | 53.78 | 3,079,450 | -0.04(-0.07%) |
May 13, 2005 | 54.39 | 54.44 | 53.03 | 53.82 | 2,228,630 | -0.52(-0.95%) |
May 12, 2005 | 55.34 | 55.61 | 54.33 | 54.34 | 2,304,199 | -0.97(-1.75%) |
May 11, 2005 | 54.76 | 55.52 | 54.59 | 55.30 | 2,979,002 | +0.55(+1.00%) |
May 10, 2005 | 55.47 | 55.61 | 54.53 | 54.76 | 2,046,891 | -1.08(-1.94%) |
May 09, 2005 | 55.46 | 56.00 | 55.17 | 55.84 | 1,670,907 | +0.10(+0.18%) |
May 06, 2005 | 55.66 | 55.87 | 55.06 | 55.74 | 2,323,092 | +0.27(+0.49%) |
May 05, 2005 | 56.67 | 56.67 | 54.85 | 55.47 | 3,145,041 | -1.29(-2.26%) |
May 04, 2005 | 55.40 | 56.81 | 55.38 | 56.76 | 4,703,659 | +1.67(+3.03%) |
May 03, 2005 | 54.76 | 55.66 | 54.61 | 55.09 | 4,784,018 | +0.01(+0.03%) |