Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 68.98 | 68.94 | 67.96 | 68.05 | 1,022,612 | -0.93(-1.35%) |
Feb 27, 2006 | 68.85 | 69.34 | 68.72 | 68.98 | 1,323,919 | +0.28(+0.40%) |
Feb 24, 2006 | 68.18 | 68.74 | 67.89 | 68.70 | 1,367,394 | +0.57(+0.84%) |
Feb 23, 2006 | 68.14 | 68.66 | 67.82 | 68.13 | 1,314,755 | -0.16(-0.24%) |
Feb 22, 2006 | 67.87 | 68.41 | 67.42 | 68.29 | 884,475 | +0.47(+0.69%) |
Feb 21, 2006 | 68.22 | 68.49 | 67.38 | 67.82 | 1,077,375 | -0.19(-0.28%) |
Feb 17, 2006 | 68.27 | 68.49 | 67.85 | 68.01 | 1,006,071 | -0.26(-0.38%) |
Feb 16, 2006 | 68.00 | 68.30 | 67.64 | 68.27 | 780,091 | +0.63(+0.93%) |
Feb 15, 2006 | 67.08 | 67.69 | 66.80 | 67.64 | 1,209,923 | +0.65(+0.98%) |
Feb 14, 2006 | 66.45 | 67.30 | 66.00 | 66.99 | 1,589,351 | +0.69(+1.04%) |
Feb 13, 2006 | 66.70 | 66.77 | 66.04 | 66.30 | 1,552,582 | -0.54(-0.80%) |
Feb 10, 2006 | 66.84 | 67.11 | 66.02 | 66.84 | 1,310,396 | -0.12(-0.17%) |
Feb 09, 2006 | 67.47 | 68.02 | 66.89 | 66.96 | 1,072,904 | -0.44(-0.65%) |
Feb 08, 2006 | 67.06 | 67.46 | 66.53 | 67.39 | 985,731 | +0.50(+0.75%) |
Feb 07, 2006 | 67.96 | 68.20 | 66.79 | 66.89 | 810,713 | -1.17(-1.72%) |
Feb 06, 2006 | 67.69 | 68.06 | 67.25 | 68.06 | 732,145 | +0.55(+0.82%) |
Feb 03, 2006 | 67.60 | 68.18 | 67.22 | 67.51 | 1,278,321 | -0.30(-0.45%) |
Feb 02, 2006 | 68.66 | 68.79 | 67.39 | 67.81 | 1,744,811 | -0.95(-1.38%) |
Feb 01, 2006 | 68.12 | 68.89 | 68.08 | 68.76 | 1,456,468 | +0.70(+1.03%) |
Jan 31, 2006 | 68.23 | 68.66 | 67.85 | 68.06 | 1,035,688 | -0.27(-0.39%) |
Jan 30, 2006 | 68.32 | 68.68 | 68.23 | 68.33 | 603,844 | -0.08(-0.12%) |
Jan 27, 2006 | 68.09 | 68.83 | 67.91 | 68.41 | 1,725,811 | +0.37(+0.54%) |
Jan 26, 2006 | 67.07 | 68.05 | 66.93 | 68.05 | 1,146,443 | +1.23(+1.83%) |
Jan 25, 2006 | 66.92 | 67.14 | 65.84 | 66.82 | 963,602 | +0.14(+0.21%) |
Jan 24, 2006 | 66.12 | 66.93 | 66.03 | 66.68 | 1,976,826 | +0.77(+1.17%) |
Jan 23, 2006 | 66.08 | 66.19 | 65.62 | 65.91 | 979,249 | -0.03(-0.04%) |
Jan 20, 2006 | 66.79 | 66.88 | 65.58 | 65.94 | 1,390,417 | -0.80(-1.19%) |
Jan 19, 2006 | 65.70 | 66.87 | 65.68 | 66.73 | 1,470,438 | +1.21(+1.84%) |
Jan 18, 2006 | 65.09 | 65.68 | 65.00 | 65.52 | 1,871,995 | -0.19(-0.29%) |
Jan 17, 2006 | 65.66 | 65.74 | 65.26 | 65.71 | 1,363,930 | -0.30(-0.46%) |
Jan 13, 2006 | 65.95 | 66.20 | 65.77 | 66.02 | 1,153,149 | -0.13(-0.20%) |
Jan 12, 2006 | 66.24 | 66.48 | 65.79 | 66.15 | 1,655,402 | -0.20(-0.30%) |
Jan 11, 2006 | 66.33 | 66.39 | 65.77 | 66.35 | 1,541,294 | +0.04(+0.05%) |
Jan 10, 2006 | 65.45 | 66.31 | 65.36 | 66.31 | 1,847,296 | +0.49(+0.75%) |
Jan 09, 2006 | 65.36 | 66.11 | 65.24 | 65.82 | 1,197,294 | +0.60(+0.92%) |
Jan 06, 2006 | 64.83 | 65.37 | 64.41 | 65.22 | 2,053,718 | +0.81(+1.26%) |
Jan 05, 2006 | 64.03 | 64.47 | 63.91 | 64.41 | 993,330 | +0.32(+0.50%) |
Jan 04, 2006 | 63.71 | 64.20 | 63.50 | 64.08 | 1,448,533 | +0.47(+0.73%) |
Jan 03, 2006 | 62.93 | 63.71 | 61.77 | 63.62 | 1,881,383 | +1.29(+2.07%) |
Dec 30, 2005 | 62.32 | 62.63 | 62.15 | 62.33 | 1,651,379 | -0.48(-0.77%) |
Dec 29, 2005 | 63.13 | 63.36 | 62.81 | 62.81 | 1,829,637 | -0.22(-0.35%) |
Dec 28, 2005 | 62.95 | 63.29 | 62.00 | 63.04 | 793,278 | +0.18(+0.28%) |
Dec 27, 2005 | 63.98 | 64.06 | 62.72 | 62.86 | 1,680,213 | -0.95(-1.49%) |
Dec 23, 2005 | 63.80 | 63.89 | 63.58 | 63.81 | 1,364,600 | +0.21(+0.32%) |
Dec 22, 2005 | 63.39 | 63.60 | 63.10 | 63.60 | 844,800 | +0.34(+0.54%) |
Dec 21, 2005 | 62.45 | 63.39 | 62.32 | 63.26 | 1,970,568 | +0.94(+1.51%) |
Dec 20, 2005 | 62.28 | 62.78 | 61.86 | 62.32 | 1,593,375 | +0.00(+0.00%) |
Dec 19, 2005 | 63.17 | 63.37 | 62.19 | 62.32 | 2,045,783 | -0.89(-1.42%) |
Dec 16, 2005 | 63.75 | 63.84 | 63.22 | 63.22 | 1,045,411 | -0.31(-0.49%) |
Dec 15, 2005 | 64.07 | 64.07 | 63.08 | 63.53 | 2,043,659 | -0.40(-0.63%) |
Dec 14, 2005 | 64.13 | 64.38 | 63.61 | 63.93 | 1,618,186 | -0.10(-0.15%) |
Dec 13, 2005 | 64.11 | 64.51 | 63.72 | 64.03 | 1,588,793 | -0.05(-0.08%) |
Dec 12, 2005 | 64.18 | 64.29 | 63.64 | 64.08 | 1,191,930 | +0.18(+0.28%) |
Dec 09, 2005 | 63.71 | 64.08 | 63.35 | 63.90 | 672,018 | +0.30(+0.48%) |
Dec 08, 2005 | 63.57 | 64.15 | 63.07 | 63.60 | 732,145 | +0.06(+0.10%) |
Dec 07, 2005 | 63.81 | 63.89 | 63.15 | 63.54 | 808,254 | -0.35(-0.55%) |
Dec 06, 2005 | 64.11 | 64.42 | 63.72 | 63.89 | 817,195 | +0.10(+0.15%) |
Dec 05, 2005 | 64.02 | 64.02 | 63.33 | 63.79 | 900,904 | -0.20(-0.31%) |
Dec 02, 2005 | 63.83 | 64.08 | 63.46 | 63.98 | 1,251,610 | +0.21(+0.32%) |
Dec 01, 2005 | 63.08 | 64.01 | 63.03 | 63.78 | 1,404,499 | +1.18(+1.89%) |
Nov 30, 2005 | 62.65 | 62.98 | 62.34 | 62.60 | 1,940,057 | +0.29(+0.46%) |
Nov 29, 2005 | 62.42 | 62.79 | 62.11 | 62.31 | 1,065,640 | +0.18(+0.29%) |
Nov 28, 2005 | 63.36 | 63.44 | 62.10 | 62.13 | 1,445,180 | -1.20(-1.89%) |
Nov 25, 2005 | 63.22 | 63.41 | 63.11 | 63.33 | 282,531 | +0.08(+0.13%) |
Nov 23, 2005 | 63.13 | 63.66 | 63.12 | 63.25 | 1,202,212 | +0.05(+0.08%) |
Nov 22, 2005 | 62.77 | 63.47 | 62.61 | 63.20 | 1,382,035 | +0.30(+0.47%) |
Nov 21, 2005 | 62.32 | 62.97 | 61.86 | 62.90 | 1,575,269 | +0.73(+1.18%) |
Nov 18, 2005 | 62.01 | 62.39 | 61.72 | 62.17 | 1,768,057 | +0.48(+0.78%) |
Nov 17, 2005 | 60.67 | 61.69 | 60.67 | 61.69 | 2,065,900 | +1.16(+1.92%) |
Nov 16, 2005 | 60.58 | 60.74 | 59.88 | 60.52 | 686,323 | +0.07(+0.12%) |
Nov 15, 2005 | 61.38 | 61.39 | 60.40 | 60.45 | 829,489 | -0.82(-1.34%) |
Nov 14, 2005 | 61.48 | 62.26 | 60.92 | 61.27 | 1,689,042 | -0.13(-0.22%) |
Nov 11, 2005 | 61.26 | 61.57 | 61.13 | 61.41 | 929,738 | +0.33(+0.54%) |
Nov 10, 2005 | 60.80 | 61.35 | 59.96 | 61.08 | 1,592,928 | +0.22(+0.37%) |
Nov 09, 2005 | 60.69 | 61.21 | 60.32 | 60.85 | 992,772 | +0.10(+0.16%) |
Nov 08, 2005 | 60.62 | 60.76 | 60.26 | 60.75 | 1,178,407 | -0.07(-0.12%) |
Nov 07, 2005 | 60.93 | 61.17 | 60.40 | 60.83 | 1,059,493 | +0.16(+0.27%) |
Nov 04, 2005 | 60.78 | 60.93 | 60.17 | 60.67 | 749,803 | -0.04(-0.07%) |
Nov 03, 2005 | 60.84 | 61.23 | 60.45 | 60.71 | 1,944,080 | +0.36(+0.59%) |
Nov 02, 2005 | 59.01 | 60.40 | 58.86 | 60.35 | 1,211,376 | +1.15(+1.93%) |
Nov 01, 2005 | 59.01 | 59.39 | 58.73 | 59.21 | 2,109,934 | +0.42(+0.72%) |
Oct 31, 2005 | 59.05 | 59.57 | 58.61 | 58.79 | 1,365,494 | +0.64(+1.11%) |
Oct 28, 2005 | 57.67 | 58.31 | 57.18 | 58.14 | 1,479,043 | +0.70(+1.21%) |
Oct 27, 2005 | 58.73 | 58.73 | 57.18 | 57.44 | 933,762 | -1.39(-2.36%) |
Oct 26, 2005 | 59.04 | 59.83 | 58.63 | 58.83 | 1,179,189 | -0.31(-0.53%) |
Oct 25, 2005 | 59.32 | 59.52 | 58.55 | 59.14 | 1,612,821 | -0.22(-0.38%) |
Oct 24, 2005 | 58.31 | 59.37 | 58.31 | 59.37 | 958,349 | +1.18(+2.03%) |
Oct 21, 2005 | 58.09 | 58.54 | 57.87 | 58.19 | 1,671,049 | +0.43(+0.74%) |
Oct 20, 2005 | 58.65 | 58.83 | 57.27 | 57.76 | 1,697,536 | -0.96(-1.63%) |
Oct 19, 2005 | 57.31 | 58.71 | 56.71 | 58.71 | 2,052,377 | +1.14(+1.97%) |
Oct 18, 2005 | 58.46 | 58.46 | 57.47 | 57.58 | 1,422,045 | -0.77(-1.32%) |
Oct 17, 2005 | 58.16 | 58.63 | 57.61 | 58.35 | 871,288 | +0.15(+0.26%) |
Oct 14, 2005 | 57.62 | 58.29 | 57.03 | 58.20 | 798,531 | +1.13(+1.98%) |
Oct 13, 2005 | 56.96 | 57.39 | 56.38 | 57.07 | 1,885,965 | +0.21(+0.36%) |
Oct 12, 2005 | 57.72 | 58.04 | 56.59 | 56.86 | 1,783,145 | -1.04(-1.79%) |
Oct 11, 2005 | 58.92 | 59.16 | 57.90 | 57.90 | 982,266 | -0.80(-1.36%) |
Oct 10, 2005 | 59.40 | 59.51 | 58.61 | 58.70 | 766,344 | -0.66(-1.12%) |
Oct 07, 2005 | 59.16 | 59.50 | 58.89 | 59.36 | 1,131,355 | +0.38(+0.65%) |
Oct 06, 2005 | 59.53 | 59.85 | 58.29 | 58.97 | 1,808,738 | -0.60(-1.01%) |
Oct 05, 2005 | 61.07 | 61.07 | 59.57 | 59.57 | 1,308,273 | -1.54(-2.52%) |
Oct 04, 2005 | 62.22 | 62.34 | 61.11 | 61.11 | 589,091 | -0.89(-1.44%) |
Oct 03, 2005 | 61.77 | 62.18 | 61.65 | 62.01 | 1,271,280 | +0.45(+0.73%) |
Sep 30, 2005 | 61.29 | 61.67 | 61.09 | 61.56 | 1,283,238 | +0.38(+0.61%) |
Sep 29, 2005 | 60.44 | 61.35 | 60.15 | 61.18 | 1,095,927 | +0.60(+0.99%) |
Sep 28, 2005 | 60.67 | 60.82 | 60.10 | 60.58 | 723,763 | +0.00(+0.00%) |
Sep 27, 2005 | 60.71 | 61.01 | 60.23 | 60.58 | 763,662 | -0.13(-0.21%) |
Sep 26, 2005 | 60.75 | 60.88 | 60.28 | 60.71 | 1,217,523 | +0.39(+0.65%) |
Sep 23, 2005 | 60.32 | 60.40 | 59.40 | 60.32 | 1,286,926 | +0.47(+0.78%) |
Sep 22, 2005 | 59.73 | 60.07 | 59.20 | 59.85 | 1,052,676 | +0.11(+0.18%) |
Sep 21, 2005 | 60.50 | 60.52 | 59.74 | 59.74 | 1,575,828 | -0.97(-1.59%) |
Sep 20, 2005 | 61.67 | 61.83 | 60.55 | 60.71 | 977,796 | -0.68(-1.11%) |
Sep 19, 2005 | 61.74 | 61.83 | 61.19 | 61.39 | 817,531 | -0.38(-0.61%) |
Sep 16, 2005 | 61.41 | 61.78 | 61.18 | 61.77 | 530,640 | +0.72(+1.19%) |
Sep 15, 2005 | 61.31 | 61.40 | 61.04 | 61.04 | 7,487 | -0.33(-0.54%) |
Sep 14, 2005 | 62.16 | 62.31 | 61.26 | 61.37 | 1,049,099 | -0.74(-1.20%) |
Sep 13, 2005 | 62.31 | 62.43 | 61.84 | 62.11 | 1,162,425 | -0.48(-0.77%) |
Sep 12, 2005 | 62.37 | 62.92 | 62.28 | 62.60 | 688,447 | +0.25(+0.40%) |
Sep 09, 2005 | 62.22 | 62.49 | 62.03 | 62.35 | 985,507 | +0.36(+0.58%) |
Sep 08, 2005 | 62.17 | 62.20 | 61.69 | 61.99 | 581,492 | -0.29(-0.46%) |
Sep 07, 2005 | 61.87 | 62.36 | 61.74 | 62.28 | 1,297,767 | +0.42(+0.68%) |
Sep 06, 2005 | 61.16 | 61.91 | 61.11 | 61.86 | 1,501,619 | +0.88(+1.44%) |
Sep 02, 2005 | 61.43 | 61.47 | 60.74 | 60.98 | 451,961 | -0.31(-0.51%) |
Sep 01, 2005 | 61.20 | 61.62 | 61.04 | 61.29 | 1,621,762 | +0.05(+0.09%) |
Aug 31, 2005 | 60.06 | 61.24 | 59.87 | 61.24 | 1,068,993 | +1.34(+2.24%) |
Aug 30, 2005 | 59.98 | 60.13 | 59.64 | 59.90 | 755,503 | -0.27(-0.45%) |
Aug 29, 2005 | 59.32 | 60.18 | 59.14 | 60.16 | 1,019,818 | +0.78(+1.31%) |
Aug 26, 2005 | 60.22 | 60.22 | 59.26 | 59.39 | 1,340,460 | -0.89(-1.47%) |
Aug 25, 2005 | 60.13 | 60.38 | 59.96 | 60.27 | 1,280,109 | +0.23(+0.39%) |
Aug 24, 2005 | 60.16 | 60.75 | 59.73 | 60.04 | 689,676 | -0.13(-0.22%) |
Aug 23, 2005 | 60.35 | 60.40 | 59.77 | 60.17 | 739,186 | -0.15(-0.25%) |
Aug 22, 2005 | 60.04 | 60.33 | 59.73 | 60.33 | 761,985 | +0.42(+0.70%) |
Aug 19, 2005 | 59.90 | 60.00 | 59.62 | 59.90 | 923,927 | +0.27(+0.45%) |
Aug 18, 2005 | 59.54 | 59.99 | 59.31 | 59.64 | 870,282 | -0.19(-0.31%) |
Aug 17, 2005 | 59.88 | 60.34 | 59.69 | 59.82 | 551,316 | -0.11(-0.18%) |
Aug 16, 2005 | 60.78 | 60.78 | 59.93 | 59.93 | 1,291,062 | -1.10(-1.80%) |
Aug 15, 2005 | 60.49 | 61.21 | 60.13 | 61.03 | 824,907 | +0.74(+1.23%) |
Aug 12, 2005 | 60.75 | 60.81 | 60.00 | 60.29 | 1,806,279 | -0.78(-1.27%) |
Aug 11, 2005 | 60.43 | 61.11 | 60.35 | 61.07 | 537,011 | +0.54(+0.89%) |
Aug 10, 2005 | 60.87 | 61.26 | 60.07 | 60.53 | 832,171 | -0.03(-0.04%) |
Aug 09, 2005 | 60.71 | 60.75 | 60.20 | 60.56 | 824,460 | +0.00(+0.00%) |
Aug 08, 2005 | 60.97 | 61.08 | 60.28 | 60.56 | 1,064,187 | -0.13(-0.21%) |
Aug 05, 2005 | 61.34 | 61.36 | 60.43 | 60.68 | 1,064,634 | -0.79(-1.28%) |
Aug 04, 2005 | 62.19 | 62.27 | 61.32 | 61.47 | 863,800 | -1.06(-1.69%) |
Aug 03, 2005 | 62.62 | 62.80 | 62.36 | 62.53 | 1,086,986 | -0.25(-0.40%) |
Aug 02, 2005 | 62.62 | 62.90 | 62.50 | 62.78 | 820,772 | +0.38(+0.62%) |
Aug 01, 2005 | 62.37 | 62.69 | 62.20 | 62.39 | 1,015,236 | +0.12(+0.19%) |
Jul 29, 2005 | 62.29 | 62.59 | 61.87 | 62.28 | 1,985,320 | +0.00(+0.00%) |
Jul 28, 2005 | 61.69 | 62.28 | 61.39 | 62.28 | 810,154 | +0.73(+1.19%) |
Jul 27, 2005 | 61.52 | 61.56 | 60.80 | 61.54 | 551,204 | +0.16(+0.26%) |
Jul 26, 2005 | 61.42 | 61.62 | 60.99 | 61.38 | 772,826 | +0.16(+0.26%) |
Jul 25, 2005 | 61.56 | 61.94 | 61.01 | 61.22 | 353,946 | -0.38(-0.62%) |
Jul 22, 2005 | 60.98 | 61.66 | 60.75 | 61.60 | 605,520 | +0.75(+1.24%) |
Jul 21, 2005 | 62.34 | 62.34 | 60.73 | 60.85 | 1,585,328 | -0.84(-1.36%) |
Jul 20, 2005 | 60.71 | 61.82 | 60.64 | 61.69 | 1,021,382 | +0.74(+1.22%) |
Jul 19, 2005 | 60.35 | 61.03 | 60.08 | 60.95 | 1,507,095 | +0.75(+1.25%) |
Jul 18, 2005 | 60.33 | 60.53 | 59.94 | 60.20 | 813,731 | -0.26(-0.43%) |
Jul 15, 2005 | 61.08 | 61.08 | 59.92 | 60.46 | 1,127,779 | +0.01(+0.01%) |
Jul 14, 2005 | 61.29 | 61.39 | 60.22 | 60.45 | 952,985 | -0.37(-0.60%) |
Jul 13, 2005 | 60.98 | 61.17 | 60.53 | 60.82 | 606,302 | -0.13(-0.21%) |
Jul 12, 2005 | 61.02 | 61.46 | 60.71 | 60.94 | 676,041 | -0.19(-0.31%) |
Jul 11, 2005 | 60.49 | 61.31 | 60.43 | 61.13 | 1,972,468 | +0.81(+1.35%) |
Jul 08, 2005 | 59.10 | 60.40 | 59.09 | 60.32 | 1,172,260 | +1.33(+2.26%) |
Jul 07, 2005 | 58.20 | 59.05 | 58.01 | 58.98 | 733,263 | +0.15(+0.26%) |
Jul 06, 2005 | 59.23 | 59.51 | 58.83 | 58.83 | 739,298 | -0.47(-0.78%) |
Jul 05, 2005 | 58.16 | 59.30 | 58.07 | 59.30 | 1,409,975 | +0.96(+1.64%) |
Jul 01, 2005 | 58.09 | 58.34 | 57.85 | 58.34 | 998,807 | +0.33(+0.57%) |
Jun 30, 2005 | 58.25 | 58.71 | 56.92 | 58.01 | 1,264,127 | -0.24(-0.41%) |
Jun 29, 2005 | 58.21 | 58.38 | 58.06 | 58.25 | 887,046 | +0.00(+0.00%) |
Jun 28, 2005 | 57.22 | 58.25 | 57.22 | 58.25 | 748,574 | +1.25(+2.20%) |
Jun 27, 2005 | 56.86 | 57.10 | 56.61 | 57.00 | 923,368 | +0.18(+0.32%) |
Jun 24, 2005 | 57.47 | 57.53 | 56.64 | 56.82 | 2,873,596 | -0.65(-1.14%) |
Jun 23, 2005 | 58.38 | 58.55 | 57.47 | 57.47 | 726,781 | -1.00(-1.71%) |
Jun 22, 2005 | 58.50 | 58.63 | 58.01 | 58.47 | 1,622,544 | +0.16(+0.28%) |
Jun 21, 2005 | 58.20 | 58.40 | 57.95 | 58.31 | 412,174 | +0.19(+0.32%) |
Jun 20, 2005 | 58.16 | 58.43 | 57.97 | 58.12 | 680,735 | -0.29(-0.49%) |
Jun 17, 2005 | 58.65 | 58.88 | 58.21 | 58.41 | 988,860 | -0.02(-0.03%) |
Jun 16, 2005 | 57.80 | 58.50 | 57.79 | 58.43 | 1,285,138 | +0.69(+1.19%) |
Jun 15, 2005 | 57.71 | 57.83 | 57.05 | 57.74 | 543,269 | +0.20(+0.34%) |
Jun 14, 2005 | 57.13 | 57.54 | 56.91 | 57.54 | 856,759 | +0.43(+0.75%) |
Jun 13, 2005 | 56.95 | 57.38 | 56.78 | 57.11 | 512,870 | +0.12(+0.20%) |
Jun 10, 2005 | 56.91 | 57.09 | 56.67 | 57.00 | 371,269 | +0.03(+0.05%) |
Jun 09, 2005 | 56.28 | 56.99 | 55.99 | 56.97 | 561,598 | +0.69(+1.22%) |
Jun 08, 2005 | 56.80 | 56.94 | 56.19 | 56.28 | 572,998 | -0.52(-0.91%) |
Jun 07, 2005 | 56.95 | 57.53 | 56.64 | 56.80 | 863,800 | +0.16(+0.28%) |
Jun 06, 2005 | 56.52 | 56.72 | 56.25 | 56.64 | 556,010 | +0.12(+0.21%) |
Jun 03, 2005 | 56.77 | 57.11 | 56.41 | 56.52 | 539,358 | -0.46(-0.80%) |
Jun 02, 2005 | 56.77 | 57.09 | 56.59 | 56.98 | 394,068 | +0.24(+0.43%) |
Jun 01, 2005 | 56.28 | 57.01 | 56.28 | 56.74 | 906,716 | +0.46(+0.81%) |
May 31, 2005 | 56.46 | 56.59 | 56.10 | 56.28 | 637,707 | -0.18(-0.32%) |
May 27, 2005 | 56.28 | 56.46 | 55.89 | 56.46 | 2,228,512 | +0.43(+0.77%) |
May 26, 2005 | 55.58 | 56.15 | 55.48 | 56.03 | 673,582 | +0.81(+1.47%) |
May 25, 2005 | 55.83 | 55.83 | 55.12 | 55.22 | 551,316 | -0.53(-0.95%) |
May 24, 2005 | 55.79 | 56.00 | 55.56 | 55.74 | 467,607 | -0.18(-0.32%) |
May 23, 2005 | 55.74 | 56.17 | 55.54 | 55.92 | 825,689 | +0.58(+1.05%) |
May 20, 2005 | 55.53 | 55.58 | 55.16 | 55.34 | 574,562 | -0.28(-0.50%) |
May 19, 2005 | 55.52 | 55.81 | 55.35 | 55.62 | 1,250,157 | +0.10(+0.18%) |
May 18, 2005 | 54.67 | 55.52 | 54.53 | 55.52 | 2,249,858 | +1.30(+2.39%) |
May 17, 2005 | 53.87 | 54.24 | 53.46 | 54.22 | 739,186 | +0.36(+0.66%) |
May 16, 2005 | 53.06 | 53.96 | 53.06 | 53.87 | 709,122 | +0.72(+1.36%) |
May 13, 2005 | 53.51 | 53.67 | 52.61 | 53.14 | 646,313 | -0.21(-0.39%) |
May 12, 2005 | 54.36 | 54.40 | 53.17 | 53.35 | 760,421 | -0.74(-1.37%) |
May 11, 2005 | 54.29 | 54.29 | 53.31 | 54.09 | 721,863 | +0.03(+0.05%) |
May 10, 2005 | 54.36 | 54.46 | 53.88 | 54.06 | 603,061 | -0.79(-1.44%) |
May 09, 2005 | 54.16 | 54.85 | 53.95 | 54.85 | 607,867 | +0.55(+1.02%) |
May 06, 2005 | 54.67 | 54.67 | 53.98 | 54.29 | 751,703 | +0.14(+0.26%) |
May 05, 2005 | 54.04 | 54.39 | 53.68 | 54.15 | 1,187,124 | +0.21(+0.40%) |
May 04, 2005 | 53.37 | 54.12 | 53.17 | 53.94 | 980,031 | +0.47(+0.89%) |
May 03, 2005 | 52.93 | 53.50 | 52.70 | 53.46 | 781,544 | +0.37(+0.69%) |
May 02, 2005 | 52.79 | 53.12 | 52.49 | 53.10 | 1,307,602 | +0.48(+0.92%) |
Apr 29, 2005 | 52.70 | 52.73 | 51.57 | 52.61 | 1,107,550 | +0.52(+1.00%) |
Apr 28, 2005 | 52.97 | 53.14 | 52.09 | 52.09 | 928,174 | -1.28(-2.40%) |
Apr 27, 2005 | 53.06 | 53.69 | 52.71 | 53.37 | 689,117 | -0.06(-0.12%) |
Apr 26, 2005 | 53.95 | 54.66 | 53.39 | 53.44 | 871,958 | -0.89(-1.63%) |
Apr 25, 2005 | 54.57 | 54.57 | 53.87 | 54.32 | 371,940 | +0.55(+1.01%) |
Apr 22, 2005 | 54.67 | 54.67 | 53.16 | 53.78 | 866,594 | -0.89(-1.64%) |
Apr 21, 2005 | 53.91 | 54.78 | 53.66 | 54.67 | 980,031 | +1.38(+2.59%) |
Apr 20, 2005 | 54.04 | 54.36 | 53.19 | 53.29 | 1,549,229 | -0.75(-1.39%) |
Apr 19, 2005 | 53.69 | 54.12 | 53.52 | 54.04 | 2,468,910 | +0.89(+1.67%) |
Apr 18, 2005 | 52.52 | 53.37 | 52.43 | 53.16 | 1,838,913 | +0.41(+0.78%) |
Apr 15, 2005 | 53.95 | 53.95 | 52.61 | 52.75 | 1,073,463 | -0.98(-1.83%) |
Apr 14, 2005 | 54.76 | 55.01 | 53.69 | 53.73 | 1,006,295 | -1.00(-1.83%) |
Apr 13, 2005 | 55.83 | 55.83 | 54.73 | 54.73 | 819,095 | -1.01(-1.81%) |
Apr 12, 2005 | 55.16 | 55.99 | 54.71 | 55.74 | 697,388 | +0.40(+0.73%) |
Apr 11, 2005 | 55.74 | 55.79 | 55.30 | 55.34 | 565,174 | -0.30(-0.55%) |
Apr 08, 2005 | 56.50 | 56.59 | 55.65 | 55.65 | 746,451 | -0.91(-1.61%) |
Apr 07, 2005 | 56.06 | 56.68 | 55.98 | 56.56 | 1,154,601 | +0.30(+0.54%) |
Apr 06, 2005 | 56.37 | 56.77 | 56.21 | 56.25 | 1,009,871 | +0.11(+0.19%) |
Apr 05, 2005 | 55.92 | 56.26 | 55.84 | 56.15 | 998,471 | +0.19(+0.34%) |
Apr 04, 2005 | 55.70 | 56.13 | 55.21 | 55.96 | 872,405 | +0.24(+0.43%) |
Apr 01, 2005 | 56.50 | 56.81 | 55.43 | 55.72 | 1,674,960 | -0.28(-0.50%) |
Mar 31, 2005 | 56.10 | 56.16 | 55.75 | 55.99 | 1,401,146 | -0.09(-0.16%) |
Mar 30, 2005 | 55.56 | 56.15 | 55.46 | 56.08 | 990,648 | +0.83(+1.51%) |
Mar 29, 2005 | 56.15 | 56.60 | 55.01 | 55.25 | 1,849,195 | -0.89(-1.59%) |
Mar 28, 2005 | 56.19 | 56.59 | 56.08 | 56.15 | 915,433 | +0.00(+0.00%) |
Mar 24, 2005 | 56.19 | 56.68 | 56.10 | 56.15 | 1,055,805 | +0.18(+0.32%) |
Mar 23, 2005 | 56.23 | 56.41 | 55.88 | 55.97 | 1,261,557 | -0.40(-0.71%) |
Mar 22, 2005 | 56.68 | 57.43 | 56.33 | 56.37 | 986,960 | -0.27(-0.47%) |
Mar 21, 2005 | 56.01 | 57.24 | 56.01 | 56.64 | 691,464 | +0.04(+0.08%) |
Mar 18, 2005 | 57.00 | 57.00 | 56.40 | 56.59 | 1,118,391 | -0.38(-0.68%) |
Mar 17, 2005 | 56.82 | 57.25 | 56.63 | 56.98 | 489,401 | -0.04(-0.06%) |
Mar 16, 2005 | 57.00 | 57.40 | 56.70 | 57.01 | 733,822 | -0.38(-0.67%) |
Mar 15, 2005 | 58.16 | 58.16 | 57.20 | 57.40 | 458,666 | -0.31(-0.54%) |
Mar 14, 2005 | 57.40 | 57.71 | 57.13 | 57.71 | 994,336 | +0.30(+0.51%) |
Mar 11, 2005 | 57.53 | 57.90 | 57.06 | 57.42 | 520,917 | -0.12(-0.20%) |
Mar 10, 2005 | 57.73 | 57.94 | 57.11 | 57.53 | 1,172,595 | -0.40(-0.70%) |
Mar 09, 2005 | 58.30 | 58.40 | 57.79 | 57.94 | 1,377,453 | -0.56(-0.96%) |
Mar 08, 2005 | 58.97 | 59.19 | 58.39 | 58.50 | 3,981,929 | -0.55(-0.94%) |
Mar 07, 2005 | 59.14 | 59.43 | 58.92 | 59.05 | 3,240,842 | -0.12(-0.20%) |
Mar 04, 2005 | 59.16 | 59.31 | 58.70 | 59.17 | 1,756,546 | +0.49(+0.84%) |
Mar 03, 2005 | 58.92 | 59.08 | 58.22 | 58.68 | 1,040,270 | -0.04(-0.06%) |
Mar 02, 2005 | 58.56 | 59.25 | 58.38 | 58.71 | 571,768 | -0.04(-0.06%) |