Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 73.59 | 73.35 | 72.37 | 72.64 | 253,767 | -0.95(-1.29%) |
Feb 27, 2006 | 72.94 | 73.62 | 72.91 | 73.59 | 358,427 | +0.79(+1.08%) |
Feb 24, 2006 | 72.39 | 72.82 | 71.91 | 72.80 | 712,475 | +0.22(+0.30%) |
Feb 23, 2006 | 72.89 | 73.27 | 72.53 | 72.58 | 540,487 | -0.35(-0.48%) |
Feb 22, 2006 | 72.16 | 72.97 | 72.06 | 72.93 | 393,569 | +1.16(+1.62%) |
Feb 21, 2006 | 72.34 | 72.34 | 71.67 | 71.77 | 300,513 | -0.39(-0.54%) |
Feb 17, 2006 | 72.28 | 72.30 | 71.61 | 72.16 | 459,036 | -0.15(-0.21%) |
Feb 16, 2006 | 72.89 | 72.94 | 71.97 | 72.31 | 246,103 | -0.56(-0.77%) |
Feb 15, 2006 | 72.05 | 72.87 | 71.64 | 72.87 | 355,142 | +0.72(+1.00%) |
Feb 14, 2006 | 70.79 | 72.37 | 70.19 | 72.15 | 1,117,648 | +1.77(+2.52%) |
Feb 13, 2006 | 70.61 | 70.66 | 70.11 | 70.38 | 169,251 | -0.27(-0.39%) |
Feb 10, 2006 | 70.29 | 70.91 | 69.55 | 70.65 | 159,945 | +0.35(+0.49%) |
Feb 09, 2006 | 69.97 | 70.72 | 69.94 | 70.31 | 443,819 | +0.37(+0.52%) |
Feb 08, 2006 | 69.28 | 70.04 | 69.03 | 69.94 | 587,014 | +0.83(+1.20%) |
Feb 07, 2006 | 70.06 | 70.19 | 69.06 | 69.11 | 405,283 | -1.07(-1.52%) |
Feb 06, 2006 | 69.79 | 70.18 | 69.70 | 70.18 | 173,301 | +0.48(+0.69%) |
Feb 03, 2006 | 69.70 | 70.11 | 69.38 | 69.70 | 692,331 | -0.38(-0.55%) |
Feb 02, 2006 | 70.35 | 70.79 | 70.01 | 70.08 | 314,417 | -0.60(-0.85%) |
Feb 01, 2006 | 70.45 | 72.12 | 70.44 | 70.68 | 291,317 | -0.69(-0.96%) |
Jan 31, 2006 | 71.16 | 71.55 | 70.65 | 71.37 | 372,440 | +0.26(+0.37%) |
Jan 30, 2006 | 70.47 | 71.29 | 70.47 | 71.10 | 186,548 | +0.69(+0.99%) |
Jan 27, 2006 | 70.22 | 70.54 | 69.74 | 70.41 | 272,487 | +0.04(+0.05%) |
Jan 26, 2006 | 70.06 | 70.46 | 69.77 | 70.37 | 383,825 | +1.09(+1.57%) |
Jan 25, 2006 | 70.23 | 70.26 | 69.13 | 69.28 | 805,311 | -0.66(-0.94%) |
Jan 24, 2006 | 69.13 | 70.04 | 68.88 | 69.94 | 990,108 | +1.71(+2.50%) |
Jan 23, 2006 | 67.91 | 68.34 | 67.41 | 68.23 | 372,768 | +0.39(+0.58%) |
Jan 20, 2006 | 69.21 | 69.50 | 67.84 | 67.84 | 553,624 | -1.36(-1.97%) |
Jan 19, 2006 | 68.23 | 69.39 | 67.64 | 69.20 | 621,171 | +1.47(+2.17%) |
Jan 18, 2006 | 66.13 | 67.81 | 66.11 | 67.73 | 1,037,292 | +0.94(+1.41%) |
Jan 17, 2006 | 67.41 | 67.48 | 66.51 | 66.79 | 740,720 | -1.06(-1.56%) |
Jan 13, 2006 | 68.09 | 68.31 | 67.73 | 67.85 | 867,384 | -0.08(-0.12%) |
Jan 12, 2006 | 68.00 | 68.16 | 67.69 | 67.93 | 637,483 | -0.80(-1.17%) |
Jan 11, 2006 | 69.20 | 69.31 | 68.40 | 68.74 | 301,718 | -0.43(-0.62%) |
Jan 10, 2006 | 68.96 | 69.42 | 68.78 | 69.17 | 61,963 | -0.40(-0.58%) |
Jan 09, 2006 | 68.96 | 69.63 | 68.96 | 69.57 | 129,730 | +0.51(+0.74%) |
Jan 06, 2006 | 69.45 | 69.63 | 68.51 | 69.06 | 872,968 | -0.37(-0.53%) |
Jan 05, 2006 | 69.62 | 69.67 | 69.10 | 69.42 | 563,696 | -0.27(-0.39%) |
Jan 04, 2006 | 68.97 | 70.06 | 68.97 | 69.70 | 528,444 | +0.79(+1.14%) |
Jan 03, 2006 | 69.12 | 69.12 | 67.27 | 68.91 | 375,833 | +0.02(+0.03%) |
Dec 30, 2005 | 69.06 | 69.19 | 68.85 | 68.89 | 524,175 | -0.86(-1.23%) |
Dec 29, 2005 | 69.60 | 70.37 | 69.60 | 69.75 | 204,940 | +0.39(+0.57%) |
Dec 28, 2005 | 69.42 | 69.54 | 68.94 | 69.36 | 64,153 | +0.12(+0.17%) |
Dec 27, 2005 | 70.66 | 70.83 | 69.24 | 69.24 | 167,280 | -0.82(-1.17%) |
Dec 23, 2005 | 70.24 | 70.31 | 69.89 | 70.06 | 212,932 | +0.32(+0.46%) |
Dec 22, 2005 | 69.15 | 69.80 | 69.01 | 69.74 | 455,095 | +0.74(+1.07%) |
Dec 21, 2005 | 68.33 | 69.33 | 68.33 | 69.00 | 559,536 | +1.52(+2.25%) |
Dec 20, 2005 | 67.75 | 67.78 | 67.11 | 67.48 | 334,561 | -0.17(-0.26%) |
Dec 19, 2005 | 68.22 | 68.23 | 67.51 | 67.66 | 274,896 | -0.57(-0.83%) |
Dec 16, 2005 | 68.48 | 68.64 | 68.22 | 68.22 | 184,577 | -0.04(-0.05%) |
Dec 15, 2005 | 67.59 | 68.26 | 67.35 | 68.26 | 523,189 | +0.47(+0.70%) |
Dec 14, 2005 | 67.46 | 67.79 | 67.39 | 67.79 | 129,620 | +0.51(+0.76%) |
Dec 13, 2005 | 67.11 | 67.43 | 66.65 | 67.27 | 369,922 | -0.05(-0.07%) |
Dec 12, 2005 | 67.69 | 67.76 | 66.85 | 67.32 | 225,193 | -0.24(-0.35%) |
Dec 09, 2005 | 67.14 | 67.64 | 67.03 | 67.56 | 250,373 | +0.39(+0.58%) |
Dec 08, 2005 | 67.88 | 68.01 | 66.88 | 67.17 | 325,693 | -0.51(-0.75%) |
Dec 07, 2005 | 67.79 | 68.28 | 67.55 | 67.68 | 608,143 | -0.26(-0.38%) |
Dec 06, 2005 | 67.84 | 68.60 | 67.83 | 67.93 | 567,199 | +0.62(+0.92%) |
Dec 05, 2005 | 68.05 | 68.05 | 66.94 | 67.31 | 662,663 | -0.87(-1.27%) |
Dec 02, 2005 | 68.31 | 68.32 | 67.90 | 68.18 | 179,432 | -0.31(-0.45%) |
Dec 01, 2005 | 68.14 | 68.68 | 68.10 | 68.49 | 426,740 | +0.90(+1.32%) |
Nov 30, 2005 | 68.13 | 68.30 | 67.59 | 67.59 | 670,326 | -0.41(-0.60%) |
Nov 29, 2005 | 68.33 | 68.54 | 68.01 | 68.01 | 185,125 | +0.09(+0.13%) |
Nov 28, 2005 | 68.85 | 68.85 | 67.80 | 67.91 | 446,665 | -0.85(-1.24%) |
Nov 25, 2005 | 68.83 | 68.94 | 68.52 | 68.76 | 188,081 | -0.09(-0.13%) |
Nov 23, 2005 | 68.74 | 68.98 | 68.54 | 68.85 | 264,824 | +0.16(+0.24%) |
Nov 22, 2005 | 67.87 | 68.83 | 67.87 | 68.69 | 202,422 | +0.24(+0.35%) |
Nov 21, 2005 | 68.09 | 68.52 | 67.91 | 68.45 | 281,574 | +0.22(+0.32%) |
Nov 18, 2005 | 67.72 | 68.24 | 67.68 | 68.23 | 279,822 | +1.16(+1.73%) |
Nov 17, 2005 | 66.64 | 67.16 | 66.49 | 67.07 | 673,063 | +1.32(+2.01%) |
Nov 16, 2005 | 66.22 | 66.32 | 65.46 | 65.75 | 149,764 | -0.20(-0.30%) |
Nov 15, 2005 | 66.87 | 66.70 | 65.75 | 65.95 | 143,633 | -0.88(-1.31%) |
Nov 14, 2005 | 67.03 | 67.16 | 66.59 | 66.83 | 161,806 | -0.26(-0.39%) |
Nov 11, 2005 | 66.62 | 67.16 | 66.57 | 67.09 | 335,765 | +0.52(+0.78%) |
Nov 10, 2005 | 66.23 | 66.73 | 65.62 | 66.57 | 163,010 | +0.88(+1.33%) |
Nov 09, 2005 | 65.17 | 65.88 | 65.04 | 65.69 | 211,180 | +0.61(+0.94%) |
Nov 08, 2005 | 65.00 | 65.27 | 64.80 | 65.08 | 79,808 | -0.28(-0.43%) |
Nov 07, 2005 | 65.24 | 65.47 | 64.94 | 65.37 | 252,015 | +0.74(+1.14%) |
Nov 04, 2005 | 65.30 | 65.30 | 64.22 | 64.63 | 407,472 | -0.66(-1.01%) |
Nov 03, 2005 | 64.84 | 65.74 | 64.84 | 65.28 | 543,114 | +0.67(+1.03%) |
Nov 02, 2005 | 63.58 | 64.62 | 63.58 | 64.62 | 240,739 | +1.63(+2.58%) |
Nov 01, 2005 | 62.90 | 63.21 | 62.75 | 62.99 | 74,334 | +0.50(+0.80%) |
Oct 31, 2005 | 61.74 | 62.83 | 61.74 | 62.49 | 212,822 | +1.17(+1.91%) |
Oct 28, 2005 | 61.00 | 61.37 | 60.60 | 61.32 | 126,445 | +1.00(+1.67%) |
Oct 27, 2005 | 60.83 | 60.96 | 60.21 | 60.31 | 205,816 | -1.02(-1.67%) |
Oct 26, 2005 | 61.42 | 61.89 | 61.15 | 61.34 | 103,784 | +0.09(+0.15%) |
Oct 25, 2005 | 61.38 | 62.02 | 60.84 | 61.25 | 174,725 | +0.14(+0.22%) |
Oct 24, 2005 | 60.27 | 61.20 | 60.27 | 61.11 | 166,076 | +1.60(+2.69%) |
Oct 21, 2005 | 59.73 | 60.01 | 59.46 | 59.51 | 51,125 | -0.02(-0.03%) |
Oct 20, 2005 | 60.07 | 60.09 | 59.12 | 59.53 | 98,967 | +0.08(+0.14%) |
Oct 19, 2005 | 58.64 | 59.56 | 58.28 | 59.45 | 205,487 | +0.37(+0.62%) |
Oct 18, 2005 | 59.43 | 59.47 | 59.02 | 59.08 | 117,578 | -0.63(-1.06%) |
Oct 17, 2005 | 59.69 | 59.72 | 59.45 | 59.71 | 35,361 | +0.00(+0.00%) |
Oct 14, 2005 | 59.39 | 59.71 | 58.86 | 59.71 | 45,761 | +0.88(+1.49%) |
Oct 13, 2005 | 58.70 | 58.93 | 58.27 | 58.83 | 168,375 | -0.54(-0.91%) |
Oct 12, 2005 | 60.35 | 60.52 | 59.01 | 59.37 | 230,120 | -1.13(-1.87%) |
Oct 11, 2005 | 60.52 | 60.75 | 60.41 | 60.51 | 65,138 | +0.40(+0.67%) |
Oct 10, 2005 | 60.35 | 60.54 | 59.88 | 60.10 | 119,658 | -0.06(-0.11%) |
Oct 07, 2005 | 60.37 | 60.43 | 60.01 | 60.17 | 285,406 | +0.25(+0.41%) |
Oct 06, 2005 | 60.11 | 60.56 | 59.34 | 59.92 | 208,443 | +0.58(+0.99%) |
Oct 05, 2005 | 58.47 | 60.17 | 58.47 | 59.34 | 73,787 | -1.13(-1.87%) |
Oct 04, 2005 | 61.09 | 61.52 | 60.47 | 60.47 | 70,722 | -0.63(-1.03%) |
Oct 03, 2005 | 61.20 | 61.43 | 60.88 | 61.10 | 26,821 | +0.04(+0.06%) |
Sep 30, 2005 | 60.80 | 61.26 | 60.77 | 61.06 | 41,710 | +0.28(+0.47%) |
Sep 29, 2005 | 59.43 | 60.83 | 59.43 | 60.78 | 264,167 | +0.91(+1.53%) |
Sep 28, 2005 | 59.52 | 59.92 | 59.42 | 59.87 | 77,290 | +0.67(+1.13%) |
Sep 27, 2005 | 59.09 | 59.33 | 58.78 | 59.20 | 45,323 | -0.02(-0.03%) |
Sep 26, 2005 | 59.14 | 59.81 | 58.95 | 59.22 | 110,352 | -0.01(-0.02%) |
Sep 23, 2005 | 59.23 | 59.35 | 58.56 | 59.23 | 136,189 | +0.08(+0.14%) |
Sep 22, 2005 | 58.64 | 59.23 | 58.49 | 59.14 | 219,719 | +0.36(+0.61%) |
Sep 21, 2005 | 59.25 | 59.38 | 58.79 | 58.79 | 334,889 | +0.21(+0.36%) |
Sep 20, 2005 | 58.87 | 59.35 | 58.58 | 58.58 | 298,105 | -0.12(-0.20%) |
Sep 19, 2005 | 59.33 | 59.33 | 58.58 | 58.70 | 189,613 | -0.83(-1.40%) |
Sep 16, 2005 | 59.13 | 59.56 | 58.84 | 59.53 | 150,092 | +0.62(+1.05%) |
Sep 15, 2005 | 58.87 | 58.93 | 58.55 | 58.91 | 318,577 | +0.16(+0.26%) |
Sep 14, 2005 | 58.98 | 59.11 | 58.74 | 58.75 | 200,671 | -0.16(-0.26%) |
Sep 13, 2005 | 59.52 | 59.52 | 58.87 | 58.91 | 96,886 | -0.93(-1.56%) |
Sep 12, 2005 | 59.23 | 60.01 | 59.23 | 59.84 | 151,515 | +0.61(+1.03%) |
Sep 09, 2005 | 59.39 | 59.41 | 58.91 | 59.23 | 149,216 | -0.28(-0.48%) |
Sep 08, 2005 | 60.04 | 60.11 | 59.51 | 59.51 | 246,760 | -0.79(-1.30%) |
Sep 07, 2005 | 60.29 | 60.41 | 60.03 | 60.30 | 192,022 | +0.05(+0.09%) |
Sep 06, 2005 | 60.20 | 60.62 | 60.20 | 60.24 | 77,619 | +0.47(+0.78%) |
Sep 02, 2005 | 60.16 | 60.45 | 59.78 | 59.78 | 78,494 | -0.21(-0.35%) |
Sep 01, 2005 | 60.24 | 60.40 | 59.71 | 59.99 | 134,875 | -0.34(-0.56%) |
Aug 31, 2005 | 59.90 | 60.32 | 59.24 | 60.32 | 323,832 | +0.53(+0.89%) |
Aug 30, 2005 | 59.98 | 59.98 | 59.46 | 59.79 | 150,968 | -0.59(-0.98%) |
Aug 29, 2005 | 59.78 | 60.44 | 59.69 | 60.39 | 71,488 | +0.18(+0.30%) |
Aug 26, 2005 | 60.62 | 60.63 | 59.85 | 60.20 | 150,859 | -0.35(-0.57%) |
Aug 25, 2005 | 60.12 | 60.62 | 60.12 | 60.55 | 25,179 | +0.39(+0.65%) |
Aug 24, 2005 | 59.88 | 61.03 | 59.83 | 60.16 | 572,454 | +0.04(+0.06%) |
Aug 23, 2005 | 61.02 | 61.02 | 60.05 | 60.12 | 460,897 | -0.96(-1.57%) |
Aug 22, 2005 | 61.16 | 61.35 | 60.84 | 61.08 | 79,261 | +0.23(+0.38%) |
Aug 19, 2005 | 60.93 | 61.11 | 60.85 | 60.85 | 94,150 | +0.01(+0.02%) |
Aug 18, 2005 | 60.74 | 61.10 | 60.68 | 60.84 | 13,137 | -0.25(-0.40%) |
Aug 17, 2005 | 60.37 | 61.20 | 60.29 | 61.09 | 184,140 | +0.41(+0.68%) |
Aug 16, 2005 | 61.57 | 61.57 | 60.68 | 60.68 | 100,390 | -0.80(-1.31%) |
Aug 15, 2005 | 61.25 | 61.65 | 60.80 | 61.48 | 47,841 | +0.10(+0.16%) |
Aug 12, 2005 | 61.20 | 61.47 | 60.88 | 61.38 | 100,280 | -0.01(-0.01%) |
Aug 11, 2005 | 61.29 | 61.56 | 61.07 | 61.39 | 113,965 | +0.22(+0.36%) |
Aug 10, 2005 | 61.57 | 61.97 | 61.02 | 61.17 | 86,705 | +0.07(+0.12%) |
Aug 09, 2005 | 61.22 | 61.42 | 60.98 | 61.10 | 42,914 | +0.15(+0.24%) |
Aug 08, 2005 | 61.51 | 61.51 | 60.93 | 60.95 | 140,458 | -0.12(-0.19%) |
Aug 05, 2005 | 61.46 | 61.47 | 61.07 | 61.07 | 44,119 | -0.44(-0.71%) |
Aug 04, 2005 | 62.06 | 62.06 | 61.47 | 61.51 | 192,350 | -0.60(-0.97%) |
Aug 03, 2005 | 62.16 | 62.34 | 62.05 | 62.11 | 29,887 | -0.21(-0.33%) |
Aug 02, 2005 | 62.11 | 62.47 | 62.11 | 62.32 | 111,994 | -0.10(-0.17%) |
Aug 01, 2005 | 62.23 | 62.58 | 62.20 | 62.42 | 37,660 | +0.22(+0.35%) |
Jul 29, 2005 | 62.58 | 62.58 | 62.16 | 62.20 | 51,782 | -0.33(-0.53%) |
Jul 28, 2005 | 61.92 | 62.57 | 61.78 | 62.53 | 34,813 | +0.86(+1.39%) |
Jul 27, 2005 | 61.33 | 62.07 | 61.33 | 61.68 | 62,401 | +0.43(+0.70%) |
Jul 26, 2005 | 61.15 | 61.48 | 61.15 | 61.25 | 20,691 | +0.05(+0.09%) |
Jul 25, 2005 | 61.92 | 62.00 | 61.06 | 61.19 | 65,467 | -0.71(-1.15%) |
Jul 22, 2005 | 62.16 | 62.34 | 61.57 | 61.90 | 41,163 | -0.03(-0.06%) |
Jul 21, 2005 | 62.02 | 62.53 | 61.45 | 61.94 | 181,184 | +0.02(+0.03%) |
Jul 20, 2005 | 60.28 | 62.09 | 60.01 | 61.92 | 204,612 | +2.12(+3.54%) |
Jul 19, 2005 | 59.78 | 59.83 | 59.60 | 59.80 | 50,578 | +0.11(+0.18%) |
Jul 18, 2005 | 59.88 | 59.91 | 59.69 | 59.69 | 63,715 | -0.20(-0.34%) |
Jul 15, 2005 | 59.82 | 59.90 | 59.54 | 59.89 | 139,801 | -0.36(-0.59%) |
Jul 14, 2005 | 59.82 | 60.25 | 59.67 | 60.25 | 427,944 | +1.04(+1.76%) |
Jul 13, 2005 | 59.17 | 59.29 | 58.92 | 59.21 | 126,664 | +0.22(+0.37%) |
Jul 12, 2005 | 59.17 | 59.30 | 58.79 | 58.99 | 67,875 | -0.39(-0.66%) |
Jul 11, 2005 | 59.10 | 59.61 | 59.10 | 59.38 | 442,286 | +0.63(+1.07%) |
Jul 08, 2005 | 57.68 | 58.89 | 57.55 | 58.75 | 131,153 | +1.09(+1.90%) |
Jul 07, 2005 | 56.86 | 57.66 | 56.86 | 57.66 | 91,522 | -0.01(-0.01%) |
Jul 06, 2005 | 57.96 | 58.15 | 57.67 | 57.67 | 185,234 | -0.26(-0.46%) |
Jul 05, 2005 | 57.06 | 57.98 | 56.97 | 57.93 | 222,347 | +0.42(+0.73%) |
Jul 01, 2005 | 57.40 | 57.64 | 57.32 | 57.51 | 240,958 | +0.36(+0.62%) |
Jun 30, 2005 | 57.98 | 57.98 | 57.15 | 57.15 | 376,928 | -0.57(-0.98%) |
Jun 29, 2005 | 57.38 | 57.94 | 57.25 | 57.72 | 237,783 | +0.57(+0.99%) |
Jun 28, 2005 | 56.08 | 57.22 | 56.08 | 57.15 | 361,930 | +1.37(+2.45%) |
Jun 27, 2005 | 55.84 | 55.97 | 55.52 | 55.78 | 329,634 | -0.25(-0.44%) |
Jun 24, 2005 | 56.23 | 56.54 | 55.77 | 56.03 | 341,129 | -0.67(-1.18%) |
Jun 23, 2005 | 57.85 | 57.85 | 56.70 | 56.70 | 467,903 | -1.97(-3.36%) |
Jun 22, 2005 | 59.04 | 59.04 | 58.40 | 58.67 | 98,091 | -0.02(-0.03%) |
Jun 21, 2005 | 58.76 | 58.76 | 58.47 | 58.69 | 35,798 | +0.03(+0.05%) |
Jun 20, 2005 | 58.57 | 58.83 | 58.37 | 58.66 | 42,148 | -0.47(-0.79%) |
Jun 17, 2005 | 59.04 | 59.35 | 58.85 | 59.13 | 49,921 | +0.48(+0.83%) |
Jun 16, 2005 | 58.41 | 58.73 | 58.26 | 58.64 | 41,491 | +0.42(+0.72%) |
Jun 15, 2005 | 58.10 | 58.22 | 57.68 | 58.22 | 90,318 | +0.32(+0.55%) |
Jun 14, 2005 | 58.11 | 58.27 | 57.78 | 57.90 | 26,602 | -0.23(-0.39%) |
Jun 13, 2005 | 57.89 | 58.38 | 57.71 | 58.13 | 58,570 | +0.09(+0.16%) |
Jun 10, 2005 | 58.34 | 58.34 | 57.80 | 58.04 | 337,188 | -0.16(-0.27%) |
Jun 09, 2005 | 57.86 | 58.20 | 57.69 | 58.20 | 119,986 | -0.13(-0.22%) |
Jun 08, 2005 | 59.25 | 59.25 | 58.21 | 58.32 | 356,018 | -1.27(-2.13%) |
Jun 07, 2005 | 59.92 | 60.47 | 59.58 | 59.59 | 134,656 | -0.14(-0.23%) |
Jun 06, 2005 | 59.73 | 59.85 | 59.48 | 59.73 | 62,182 | +0.01(+0.02%) |
Jun 03, 2005 | 60.13 | 60.13 | 59.37 | 59.72 | 178,337 | -0.33(-0.55%) |
Jun 02, 2005 | 59.77 | 60.07 | 59.64 | 60.05 | 120,862 | +0.41(+0.69%) |
Jun 01, 2005 | 59.16 | 59.88 | 59.16 | 59.64 | 50,906 | +0.38(+0.65%) |
May 31, 2005 | 59.24 | 59.43 | 59.01 | 59.25 | 194,649 | -0.28(-0.48%) |
May 27, 2005 | 59.65 | 59.65 | 59.38 | 59.54 | 32,186 | -0.27(-0.46%) |
May 26, 2005 | 59.64 | 59.81 | 59.53 | 59.81 | 16,640 | +0.71(+1.21%) |
May 25, 2005 | 59.29 | 59.29 | 58.80 | 59.10 | 44,119 | -0.58(-0.98%) |
May 24, 2005 | 59.04 | 59.70 | 58.97 | 59.68 | 87,034 | +0.17(+0.29%) |
May 23, 2005 | 59.57 | 59.95 | 59.50 | 59.51 | 57,584 | +0.03(+0.05%) |
May 20, 2005 | 59.41 | 59.57 | 59.33 | 59.48 | 116,592 | -0.05(-0.09%) |
May 19, 2005 | 59.30 | 59.54 | 59.14 | 59.54 | 95,901 | +0.27(+0.46%) |
May 18, 2005 | 58.46 | 59.33 | 58.33 | 59.26 | 71,926 | +1.44(+2.50%) |
May 17, 2005 | 56.93 | 57.83 | 56.86 | 57.82 | 150,202 | +0.72(+1.26%) |
May 16, 2005 | 56.72 | 57.10 | 56.71 | 57.10 | 57,584 | +1.16(+2.07%) |
May 13, 2005 | 56.71 | 56.72 | 55.50 | 55.94 | 261,321 | -0.43(-0.76%) |
May 12, 2005 | 57.89 | 57.89 | 56.37 | 56.37 | 550,996 | -1.65(-2.85%) |
May 11, 2005 | 57.89 | 58.08 | 57.32 | 58.02 | 302,156 | +0.72(+1.26%) |
May 10, 2005 | 57.81 | 57.87 | 57.18 | 57.30 | 556,580 | -0.87(-1.49%) |
May 09, 2005 | 57.98 | 58.41 | 57.68 | 58.17 | 98,419 | +0.23(+0.39%) |
May 06, 2005 | 58.19 | 58.21 | 57.74 | 57.94 | 66,452 | -0.01(-0.02%) |
May 05, 2005 | 58.66 | 58.66 | 57.65 | 57.95 | 156,223 | +0.10(+0.17%) |
May 04, 2005 | 57.00 | 57.89 | 56.92 | 57.85 | 473,596 | +1.08(+1.90%) |
May 03, 2005 | 57.16 | 57.32 | 56.74 | 56.77 | 84,844 | -0.33(-0.58%) |
May 02, 2005 | 56.90 | 57.23 | 56.69 | 57.10 | 83,092 | +0.82(+1.46%) |
Apr 29, 2005 | 55.98 | 56.34 | 55.47 | 56.28 | 87,471 | +0.52(+0.93%) |
Apr 28, 2005 | 56.12 | 56.51 | 55.74 | 55.76 | 46,308 | -0.36(-0.63%) |
Apr 27, 2005 | 55.38 | 56.24 | 54.99 | 56.11 | 148,779 | +0.07(+0.13%) |
Apr 26, 2005 | 56.73 | 56.98 | 55.98 | 56.04 | 52,001 | -0.90(-1.59%) |
Apr 25, 2005 | 56.69 | 57.18 | 56.69 | 56.94 | 35,470 | +0.70(+1.25%) |
Apr 22, 2005 | 57.49 | 57.49 | 56.08 | 56.24 | 191,365 | -1.45(-2.52%) |
Apr 21, 2005 | 57.05 | 57.86 | 56.84 | 57.69 | 108,163 | +1.78(+3.19%) |
Apr 20, 2005 | 56.42 | 56.69 | 55.74 | 55.91 | 267,232 | -0.76(-1.34%) |
Apr 19, 2005 | 56.37 | 56.67 | 56.27 | 56.67 | 36,236 | +0.66(+1.17%) |
Apr 18, 2005 | 55.55 | 56.22 | 55.19 | 56.01 | 121,190 | +0.47(+0.86%) |
Apr 15, 2005 | 56.61 | 57.04 | 55.46 | 55.54 | 190,708 | -1.01(-1.79%) |
Apr 14, 2005 | 58.04 | 58.04 | 56.25 | 56.55 | 306,535 | -1.72(-2.95%) |
Apr 13, 2005 | 59.50 | 59.50 | 58.13 | 58.27 | 314,964 | -1.73(-2.88%) |
Apr 12, 2005 | 59.12 | 60.05 | 58.60 | 59.99 | 59,555 | +0.73(+1.23%) |
Apr 11, 2005 | 59.39 | 59.42 | 58.71 | 59.26 | 54,738 | +0.15(+0.25%) |
Apr 08, 2005 | 60.52 | 60.52 | 58.98 | 59.12 | 535,779 | -1.83(-3.00%) |
Apr 07, 2005 | 60.92 | 60.94 | 60.48 | 60.94 | 138,378 | +0.04(+0.06%) |
Apr 06, 2005 | 61.21 | 61.33 | 60.91 | 60.91 | 40,944 | -0.14(-0.22%) |
Apr 05, 2005 | 60.89 | 61.10 | 60.78 | 61.04 | 24,084 | +0.32(+0.53%) |
Apr 04, 2005 | 60.18 | 60.83 | 60.03 | 60.73 | 36,893 | +0.39(+0.65%) |
Apr 01, 2005 | 61.41 | 61.48 | 60.20 | 60.33 | 125,241 | -0.40(-0.66%) |
Mar 31, 2005 | 60.94 | 61.04 | 60.73 | 60.73 | 22,880 | -0.41(-0.67%) |
Mar 30, 2005 | 60.58 | 61.15 | 60.56 | 61.15 | 100,718 | +1.12(+1.87%) |
Mar 29, 2005 | 61.06 | 61.41 | 59.96 | 60.02 | 224,865 | -1.21(-1.98%) |
Mar 28, 2005 | 61.66 | 61.76 | 61.24 | 61.24 | 73,896 | -0.08(-0.13%) |
Mar 24, 2005 | 61.34 | 61.53 | 61.29 | 61.32 | 89,114 | +0.16(+0.25%) |
Mar 23, 2005 | 61.43 | 61.43 | 60.70 | 61.16 | 203,188 | -0.31(-0.51%) |
Mar 22, 2005 | 61.92 | 62.33 | 61.35 | 61.47 | 230,448 | +0.09(+0.15%) |
Mar 21, 2005 | 61.57 | 61.59 | 61.06 | 61.38 | 185,344 | +0.09(+0.15%) |
Mar 18, 2005 | 61.58 | 61.65 | 61.11 | 61.29 | 175,272 | -0.60(-0.97%) |
Mar 17, 2005 | 61.47 | 62.06 | 61.46 | 61.89 | 128,197 | +0.38(+0.62%) |
Mar 16, 2005 | 62.28 | 62.33 | 61.25 | 61.51 | 192,241 | -1.11(-1.78%) |
Mar 15, 2005 | 63.32 | 63.43 | 62.57 | 62.63 | 66,233 | -0.41(-0.65%) |
Mar 14, 2005 | 63.06 | 63.26 | 62.67 | 63.04 | 75,976 | +0.24(+0.38%) |
Mar 11, 2005 | 62.75 | 63.12 | 62.47 | 62.80 | 164,434 | +0.27(+0.44%) |
Mar 10, 2005 | 62.63 | 62.83 | 62.11 | 62.52 | 128,197 | -0.38(-0.61%) |
Mar 09, 2005 | 63.25 | 63.40 | 62.86 | 62.91 | 191,037 | -0.52(-0.82%) |
Mar 08, 2005 | 63.76 | 63.78 | 63.29 | 63.43 | 125,898 | -0.12(-0.19%) |
Mar 07, 2005 | 62.97 | 63.65 | 62.89 | 63.55 | 135,422 | +0.77(+1.22%) |
Mar 04, 2005 | 62.18 | 63.02 | 61.96 | 62.78 | 144,509 | +1.21(+1.96%) |
Mar 03, 2005 | 61.81 | 61.81 | 61.24 | 61.57 | 182,716 | +0.03(+0.04%) |
Mar 02, 2005 | 61.31 | 61.90 | 61.29 | 61.55 | 109,476 | -0.09(-0.15%) |