Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 80.45 | 80.23 | 79.51 | 79.64 | 373,720 | -0.80(-1.00%) |
Feb 27, 2006 | 80.47 | 80.76 | 80.33 | 80.45 | 426,993 | -0.56(-0.69%) |
Feb 24, 2006 | 80.38 | 81.08 | 80.29 | 81.00 | 376,538 | +0.70(+0.87%) |
Feb 23, 2006 | 80.48 | 80.88 | 80.16 | 80.30 | 336,415 | +0.77(+0.97%) |
Feb 22, 2006 | 79.14 | 79.66 | 78.83 | 79.54 | 566,283 | -0.93(-1.16%) |
Feb 21, 2006 | 80.59 | 80.63 | 80.18 | 80.47 | 378,953 | -0.42(-0.52%) |
Feb 17, 2006 | 80.45 | 81.10 | 80.27 | 80.89 | 422,967 | +0.70(+0.87%) |
Feb 16, 2006 | 79.83 | 80.21 | 79.32 | 80.18 | 296,963 | +1.08(+1.37%) |
Feb 15, 2006 | 79.10 | 79.36 | 78.78 | 79.10 | 419,613 | -0.53(-0.66%) |
Feb 14, 2006 | 78.55 | 79.71 | 78.39 | 79.63 | 509,654 | +2.16(+2.79%) |
Feb 13, 2006 | 77.55 | 77.79 | 77.39 | 77.47 | 355,872 | +0.50(+0.65%) |
Feb 10, 2006 | 76.72 | 77.31 | 76.38 | 76.97 | 627,876 | +0.58(+0.76%) |
Feb 09, 2006 | 76.91 | 77.08 | 76.22 | 76.39 | 713,087 | -1.04(-1.34%) |
Feb 08, 2006 | 76.53 | 77.50 | 76.00 | 77.43 | 827,417 | -0.29(-0.37%) |
Feb 07, 2006 | 78.25 | 79.13 | 77.67 | 77.72 | 664,107 | +1.03(+1.34%) |
Feb 06, 2006 | 76.76 | 77.11 | 76.50 | 76.69 | 218,059 | +0.20(+0.26%) |
Feb 03, 2006 | 76.18 | 77.02 | 76.18 | 76.49 | 432,897 | +0.40(+0.53%) |
Feb 02, 2006 | 76.77 | 76.90 | 75.75 | 76.09 | 533,003 | -1.27(-1.64%) |
Feb 01, 2006 | 77.13 | 77.48 | 76.78 | 77.35 | 484,427 | +0.07(+0.09%) |
Jan 31, 2006 | 76.98 | 77.65 | 76.76 | 77.29 | 358,690 | +0.53(+0.69%) |
Jan 30, 2006 | 76.31 | 76.98 | 76.12 | 76.76 | 475,704 | +0.42(+0.55%) |
Jan 27, 2006 | 76.53 | 76.91 | 75.90 | 76.34 | 499,724 | -0.27(-0.35%) |
Jan 26, 2006 | 76.73 | 76.73 | 76.12 | 76.61 | 420,149 | +0.89(+1.17%) |
Jan 25, 2006 | 75.86 | 76.13 | 75.58 | 75.72 | 1,054,870 | -1.82(-2.35%) |
Jan 24, 2006 | 77.06 | 77.66 | 77.03 | 77.54 | 447,256 | +0.48(+0.62%) |
Jan 23, 2006 | 76.97 | 77.48 | 76.78 | 77.06 | 565,880 | +0.63(+0.83%) |
Jan 20, 2006 | 77.70 | 77.94 | 76.31 | 76.43 | 1,053,125 | -1.05(-1.36%) |
Jan 19, 2006 | 76.46 | 77.67 | 76.38 | 77.48 | 854,523 | +2.18(+2.89%) |
Jan 18, 2006 | 74.56 | 75.56 | 74.47 | 75.30 | 865,930 | -0.84(-1.11%) |
Jan 17, 2006 | 76.02 | 76.46 | 75.56 | 76.15 | 1,105,594 | -1.56(-2.01%) |
Jan 13, 2006 | 77.85 | 77.92 | 77.38 | 77.71 | 496,906 | -0.87(-1.11%) |
Jan 12, 2006 | 79.33 | 79.41 | 78.37 | 78.58 | 756,296 | -0.89(-1.13%) |
Jan 11, 2006 | 78.99 | 79.69 | 78.77 | 79.48 | 821,915 | +0.82(+1.04%) |
Jan 10, 2006 | 78.06 | 79.24 | 77.96 | 78.66 | 1,119,818 | -1.97(-2.45%) |
Jan 09, 2006 | 80.24 | 80.67 | 80.11 | 80.63 | 642,369 | +0.69(+0.86%) |
Jan 06, 2006 | 79.14 | 80.01 | 79.09 | 79.95 | 567,088 | +0.89(+1.13%) |
Jan 05, 2006 | 78.84 | 79.13 | 78.72 | 79.05 | 624,387 | -0.38(-0.48%) |
Jan 04, 2006 | 78.77 | 79.64 | 78.33 | 79.43 | 640,893 | -0.19(-0.24%) |
Jan 03, 2006 | 78.84 | 79.63 | 78.25 | 79.63 | 875,994 | +1.66(+2.13%) |
Dec 30, 2005 | 77.50 | 78.17 | 77.32 | 77.96 | 554,474 | +0.73(+0.95%) |
Dec 29, 2005 | 77.12 | 77.46 | 76.97 | 77.23 | 317,360 | +0.80(+1.04%) |
Dec 28, 2005 | 76.37 | 76.90 | 76.36 | 76.44 | 1,029,642 | +0.42(+0.56%) |
Dec 27, 2005 | 75.77 | 76.15 | 75.36 | 76.01 | 1,474,885 | -1.25(-1.62%) |
Dec 23, 2005 | 76.59 | 77.26 | 76.59 | 77.26 | 282,336 | +0.68(+0.89%) |
Dec 22, 2005 | 76.67 | 76.79 | 76.35 | 76.59 | 411,561 | -0.11(-0.15%) |
Dec 21, 2005 | 74.89 | 76.82 | 74.65 | 76.70 | 1,452,744 | +2.21(+2.96%) |
Dec 20, 2005 | 73.78 | 74.69 | 73.20 | 74.49 | 927,791 | +1.27(+1.73%) |
Dec 19, 2005 | 73.59 | 73.77 | 73.20 | 73.22 | 245,031 | -0.01(-0.02%) |
Dec 16, 2005 | 73.29 | 73.39 | 73.11 | 73.24 | 223,829 | +0.84(+1.16%) |
Dec 15, 2005 | 72.08 | 72.55 | 72.29 | 72.40 | 1,181,545 | -0.80(-1.10%) |
Dec 14, 2005 | 73.22 | 73.40 | 72.82 | 73.20 | 354,933 | -0.34(-0.46%) |
Dec 13, 2005 | 73.36 | 73.71 | 72.88 | 73.54 | 316,018 | +1.17(+1.62%) |
Dec 12, 2005 | 72.28 | 72.58 | 72.18 | 72.37 | 372,109 | +0.12(+0.17%) |
Dec 09, 2005 | 71.97 | 72.56 | 71.95 | 72.25 | 413,172 | +0.33(+0.46%) |
Dec 08, 2005 | 71.79 | 72.43 | 71.58 | 71.92 | 411,964 | -0.09(-0.12%) |
Dec 07, 2005 | 72.14 | 72.23 | 71.73 | 72.01 | 619,019 | -0.58(-0.80%) |
Dec 06, 2005 | 72.22 | 73.03 | 72.16 | 72.59 | 578,628 | -0.31(-0.42%) |
Dec 05, 2005 | 72.90 | 73.12 | 72.63 | 72.90 | 403,241 | +0.00(+0.00%) |
Dec 02, 2005 | 73.24 | 73.24 | 72.74 | 72.90 | 499,590 | -0.70(-0.95%) |
Dec 01, 2005 | 72.94 | 73.72 | 72.90 | 73.60 | 624,790 | +1.50(+2.08%) |
Nov 30, 2005 | 72.57 | 72.70 | 72.10 | 72.10 | 715,234 | -2.27(-3.06%) |
Nov 29, 2005 | 74.83 | 74.81 | 74.28 | 74.37 | 669,207 | -0.45(-0.61%) |
Nov 28, 2005 | 74.31 | 75.09 | 74.21 | 74.83 | 621,032 | +1.59(+2.17%) |
Nov 25, 2005 | 73.10 | 73.52 | 73.09 | 73.24 | 687,993 | -1.88(-2.50%) |
Nov 23, 2005 | 74.07 | 75.12 | 74.07 | 75.12 | 595,939 | +1.09(+1.47%) |
Nov 22, 2005 | 74.01 | 74.03 | 73.23 | 74.03 | 647,334 | -0.04(-0.06%) |
Nov 21, 2005 | 74.00 | 74.26 | 73.59 | 74.07 | 520,255 | +0.55(+0.75%) |
Nov 18, 2005 | 73.40 | 73.69 | 73.04 | 73.52 | 715,100 | +2.31(+3.24%) |
Nov 17, 2005 | 70.66 | 71.38 | 70.42 | 71.21 | 546,288 | +2.65(+3.87%) |
Nov 16, 2005 | 68.37 | 68.61 | 68.37 | 68.56 | 353,054 | +1.41(+2.10%) |
Nov 15, 2005 | 67.28 | 67.50 | 66.92 | 67.15 | 338,830 | -0.13(-0.19%) |
Nov 14, 2005 | 67.14 | 67.42 | 67.14 | 67.28 | 438,533 | -0.55(-0.81%) |
Nov 11, 2005 | 67.67 | 68.21 | 67.58 | 67.83 | 350,773 | +0.09(+0.13%) |
Nov 10, 2005 | 67.71 | 68.01 | 67.32 | 67.74 | 478,120 | +0.27(+0.40%) |
Nov 09, 2005 | 67.95 | 67.95 | 67.47 | 67.47 | 333,865 | -0.42(-0.63%) |
Nov 08, 2005 | 67.98 | 68.13 | 67.72 | 67.90 | 545,617 | -0.55(-0.81%) |
Nov 07, 2005 | 68.15 | 68.56 | 68.06 | 68.45 | 529,246 | -0.30(-0.43%) |
Nov 04, 2005 | 68.39 | 68.89 | 68.19 | 68.75 | 565,612 | -0.66(-0.96%) |
Nov 03, 2005 | 69.42 | 69.92 | 69.17 | 69.41 | 299,378 | +0.18(+0.26%) |
Nov 02, 2005 | 68.35 | 69.43 | 68.35 | 69.23 | 455,844 | -0.28(-0.40%) |
Nov 01, 2005 | 68.98 | 69.81 | 68.98 | 69.51 | 375,196 | +0.34(+0.50%) |
Oct 31, 2005 | 68.72 | 69.45 | 68.57 | 69.16 | 313,871 | +1.16(+1.71%) |
Oct 28, 2005 | 67.52 | 68.09 | 67.32 | 68.00 | 331,181 | +0.73(+1.09%) |
Oct 27, 2005 | 67.98 | 67.99 | 66.99 | 67.27 | 368,620 | -0.13(-0.20%) |
Oct 26, 2005 | 67.26 | 67.77 | 67.19 | 67.40 | 391,164 | +0.99(+1.49%) |
Oct 25, 2005 | 66.42 | 66.70 | 66.17 | 66.41 | 270,259 | +0.15(+0.22%) |
Oct 24, 2005 | 65.35 | 66.35 | 65.30 | 66.26 | 463,225 | +1.21(+1.87%) |
Oct 21, 2005 | 65.56 | 65.56 | 64.12 | 65.05 | 753,344 | -0.17(-0.26%) |
Oct 20, 2005 | 65.99 | 66.29 | 65.01 | 65.22 | 984,688 | -1.71(-2.55%) |
Oct 19, 2005 | 67.20 | 67.22 | 66.51 | 66.93 | 1,033,131 | -1.13(-1.65%) |
Oct 18, 2005 | 68.29 | 68.29 | 67.76 | 68.05 | 348,223 | -0.40(-0.59%) |
Oct 17, 2005 | 68.67 | 69.07 | 68.08 | 68.45 | 355,067 | -0.19(-0.27%) |
Oct 14, 2005 | 68.28 | 68.84 | 68.17 | 68.64 | 309,174 | +0.64(+0.94%) |
Oct 13, 2005 | 68.22 | 68.44 | 67.67 | 68.00 | 458,662 | +0.09(+0.13%) |
Oct 12, 2005 | 67.90 | 68.28 | 67.59 | 67.91 | 553,132 | -0.55(-0.81%) |
Oct 11, 2005 | 68.75 | 68.75 | 68.14 | 68.46 | 474,228 | +1.66(+2.49%) |
Oct 10, 2005 | 67.64 | 67.64 | 66.52 | 66.80 | 523,610 | -0.70(-1.04%) |
Oct 07, 2005 | 66.85 | 67.50 | 66.85 | 67.50 | 221,950 | +1.13(+1.70%) |
Oct 06, 2005 | 66.62 | 67.17 | 64.83 | 66.38 | 726,774 | -1.44(-2.12%) |
Oct 05, 2005 | 68.67 | 68.71 | 67.64 | 67.81 | 582,251 | -1.21(-1.76%) |
Oct 04, 2005 | 69.38 | 69.68 | 68.85 | 69.03 | 423,907 | -0.25(-0.37%) |
Oct 03, 2005 | 69.26 | 69.68 | 69.08 | 69.28 | 478,925 | +0.45(+0.65%) |
Sep 30, 2005 | 68.78 | 69.30 | 68.63 | 68.84 | 687,188 | -1.18(-1.69%) |
Sep 29, 2005 | 69.68 | 70.30 | 69.30 | 70.02 | 607,077 | +2.00(+2.94%) |
Sep 28, 2005 | 67.74 | 68.28 | 67.74 | 68.02 | 602,514 | +2.21(+3.36%) |
Sep 27, 2005 | 65.35 | 66.00 | 64.98 | 65.81 | 735,899 | -0.83(-1.25%) |
Sep 26, 2005 | 66.32 | 66.70 | 66.27 | 66.64 | 454,368 | +2.08(+3.22%) |
Sep 23, 2005 | 64.56 | 64.92 | 64.46 | 64.56 | 330,779 | -0.23(-0.36%) |
Sep 22, 2005 | 64.35 | 64.83 | 64.24 | 64.80 | 397,874 | +0.04(+0.07%) |
Sep 21, 2005 | 64.76 | 65.13 | 64.48 | 64.75 | 866,869 | -0.47(-0.72%) |
Sep 20, 2005 | 65.58 | 65.61 | 65.07 | 65.22 | 850,498 | +1.34(+2.10%) |
Sep 19, 2005 | 64.65 | 64.65 | 63.83 | 63.88 | 329,437 | -0.77(-1.19%) |
Sep 16, 2005 | 64.48 | 64.79 | 64.22 | 64.65 | 288,643 | +0.56(+0.87%) |
Sep 15, 2005 | 64.06 | 64.27 | 63.91 | 64.09 | 219,535 | +0.72(+1.14%) |
Sep 14, 2005 | 63.63 | 63.69 | 63.34 | 63.37 | 618,349 | -0.25(-0.39%) |
Sep 13, 2005 | 64.01 | 64.01 | 63.43 | 63.61 | 511,265 | +0.19(+0.29%) |
Sep 12, 2005 | 63.49 | 63.67 | 63.32 | 63.42 | 495,967 | -0.03(-0.05%) |
Sep 09, 2005 | 62.68 | 63.49 | 62.60 | 63.45 | 466,713 | +1.16(+1.85%) |
Sep 08, 2005 | 62.37 | 62.56 | 62.08 | 62.30 | 767,031 | -0.13(-0.21%) |
Sep 07, 2005 | 62.60 | 62.60 | 62.19 | 62.43 | 322,996 | -0.05(-0.08%) |
Sep 06, 2005 | 61.85 | 62.52 | 61.85 | 62.49 | 388,883 | +1.33(+2.18%) |
Sep 02, 2005 | 61.11 | 61.30 | 60.94 | 61.15 | 310,650 | +0.50(+0.82%) |
Sep 01, 2005 | 60.59 | 60.78 | 60.40 | 60.65 | 431,153 | -0.44(-0.72%) |
Aug 31, 2005 | 60.54 | 61.18 | 60.34 | 61.09 | 285,825 | +0.36(+0.59%) |
Aug 30, 2005 | 60.88 | 60.96 | 60.29 | 60.73 | 294,681 | +0.13(+0.22%) |
Aug 29, 2005 | 58.57 | 60.78 | 58.57 | 60.60 | 298,036 | -0.51(-0.83%) |
Aug 26, 2005 | 61.53 | 61.73 | 61.06 | 61.11 | 466,848 | -0.54(-0.88%) |
Aug 25, 2005 | 61.19 | 61.72 | 61.19 | 61.65 | 538,639 | +1.18(+1.95%) |
Aug 24, 2005 | 60.41 | 61.03 | 60.36 | 60.47 | 498,785 | +0.07(+0.12%) |
Aug 23, 2005 | 60.47 | 60.55 | 60.12 | 60.40 | 252,412 | +0.04(+0.06%) |
Aug 22, 2005 | 60.12 | 60.41 | 60.10 | 60.36 | 376,806 | +1.34(+2.27%) |
Aug 19, 2005 | 58.98 | 59.15 | 58.95 | 59.02 | 197,259 | -0.31(-0.53%) |
Aug 18, 2005 | 59.30 | 59.43 | 59.22 | 59.33 | 404,986 | -0.01(-0.03%) |
Aug 17, 2005 | 58.91 | 59.53 | 58.91 | 59.35 | 359,093 | +0.80(+1.36%) |
Aug 16, 2005 | 59.32 | 59.32 | 58.54 | 58.55 | 161,967 | -0.77(-1.31%) |
Aug 15, 2005 | 59.02 | 59.42 | 58.89 | 59.33 | 268,649 | -0.29(-0.49%) |
Aug 12, 2005 | 59.60 | 59.80 | 59.24 | 59.62 | 486,708 | +0.25(+0.43%) |
Aug 11, 2005 | 58.88 | 59.36 | 58.88 | 59.36 | 383,515 | +0.92(+1.58%) |
Aug 10, 2005 | 58.13 | 58.80 | 58.13 | 58.44 | 748,379 | +2.07(+3.68%) |
Aug 09, 2005 | 56.35 | 56.49 | 56.23 | 56.37 | 265,294 | +0.52(+0.93%) |
Aug 08, 2005 | 56.23 | 56.33 | 55.79 | 55.85 | 376,403 | -0.10(-0.19%) |
Aug 05, 2005 | 56.08 | 56.08 | 55.73 | 55.95 | 939,466 | -0.78(-1.38%) |
Aug 04, 2005 | 56.82 | 56.82 | 56.29 | 56.73 | 433,300 | -0.17(-0.30%) |
Aug 03, 2005 | 57.28 | 57.28 | 56.67 | 56.90 | 477,985 | -0.44(-0.77%) |
Aug 02, 2005 | 56.84 | 57.34 | 56.78 | 57.34 | 325,545 | +0.49(+0.87%) |
Aug 01, 2005 | 57.08 | 57.15 | 56.62 | 56.85 | 242,481 | +0.32(+0.57%) |
Jul 29, 2005 | 56.86 | 56.86 | 56.29 | 56.53 | 326,082 | +0.03(+0.05%) |
Jul 28, 2005 | 56.20 | 56.64 | 56.02 | 56.50 | 295,621 | +0.39(+0.69%) |
Jul 27, 2005 | 56.18 | 56.18 | 55.82 | 56.11 | 259,658 | +0.63(+1.14%) |
Jul 26, 2005 | 55.65 | 55.65 | 55.16 | 55.48 | 238,992 | +0.03(+0.05%) |
Jul 25, 2005 | 55.76 | 55.76 | 55.25 | 55.45 | 527,502 | -0.83(-1.48%) |
Jul 22, 2005 | 56.38 | 56.45 | 56.11 | 56.29 | 516,766 | -0.09(-0.16%) |
Jul 21, 2005 | 56.64 | 56.68 | 56.05 | 56.38 | 506,836 | +0.59(+1.06%) |
Jul 20, 2005 | 55.57 | 55.89 | 55.02 | 55.79 | 345,540 | +0.25(+0.46%) |
Jul 19, 2005 | 55.56 | 55.74 | 55.34 | 55.53 | 338,562 | -0.17(-0.31%) |
Jul 18, 2005 | 55.93 | 56.01 | 55.67 | 55.70 | 339,635 | -0.18(-0.32%) |
Jul 15, 2005 | 55.59 | 55.89 | 55.33 | 55.88 | 442,828 | +0.22(+0.39%) |
Jul 14, 2005 | 55.59 | 55.86 | 55.37 | 55.67 | 538,639 | +0.46(+0.84%) |
Jul 13, 2005 | 55.28 | 55.33 | 55.10 | 55.21 | 489,123 | -0.39(-0.70%) |
Jul 12, 2005 | 55.47 | 55.87 | 55.37 | 55.59 | 384,186 | +0.57(+1.03%) |
Jul 11, 2005 | 54.84 | 55.13 | 54.84 | 55.03 | 369,962 | +0.19(+0.34%) |
Jul 08, 2005 | 54.58 | 54.95 | 54.41 | 54.84 | 343,258 | +0.30(+0.55%) |
Jul 07, 2005 | 54.68 | 54.69 | 54.10 | 54.54 | 257,913 | -0.18(-0.33%) |
Jul 06, 2005 | 54.80 | 55.24 | 54.72 | 54.72 | 591,645 | +0.39(+0.71%) |
Jul 05, 2005 | 54.12 | 54.47 | 54.01 | 54.33 | 274,016 | +0.57(+1.05%) |
Jul 01, 2005 | 53.68 | 53.99 | 53.60 | 53.77 | 338,830 | +0.49(+0.92%) |
Jun 30, 2005 | 53.51 | 53.85 | 53.25 | 53.28 | 493,552 | -0.04(-0.08%) |
Jun 29, 2005 | 53.22 | 53.54 | 53.13 | 53.32 | 531,662 | +0.11(+0.21%) |
Jun 28, 2005 | 52.91 | 53.42 | 52.90 | 53.21 | 272,272 | +0.26(+0.49%) |
Jun 27, 2005 | 53.07 | 53.28 | 52.90 | 52.95 | 500,261 | -0.48(-0.91%) |
Jun 24, 2005 | 53.77 | 53.78 | 53.28 | 53.43 | 339,904 | -0.04(-0.07%) |
Jun 23, 2005 | 54.21 | 54.21 | 53.45 | 53.47 | 516,364 | -0.57(-1.05%) |
Jun 22, 2005 | 54.37 | 54.47 | 53.81 | 54.04 | 316,823 | +0.05(+0.10%) |
Jun 21, 2005 | 53.89 | 54.16 | 53.82 | 53.98 | 278,176 | +0.32(+0.60%) |
Jun 20, 2005 | 53.87 | 53.88 | 53.49 | 53.66 | 363,924 | -0.60(-1.11%) |
Jun 17, 2005 | 53.99 | 54.30 | 53.97 | 54.27 | 383,113 | +0.66(+1.22%) |
Jun 16, 2005 | 53.66 | 53.73 | 53.36 | 53.61 | 339,098 | +0.16(+0.31%) |
Jun 15, 2005 | 53.39 | 53.45 | 52.98 | 53.45 | 245,836 | +0.23(+0.43%) |
Jun 14, 2005 | 52.91 | 53.47 | 52.87 | 53.22 | 345,808 | +0.02(+0.04%) |
Jun 13, 2005 | 53.24 | 53.38 | 53.08 | 53.19 | 296,023 | +0.16(+0.30%) |
Jun 10, 2005 | 53.19 | 53.28 | 52.95 | 53.04 | 364,326 | -0.15(-0.28%) |
Jun 09, 2005 | 53.19 | 53.43 | 52.98 | 53.19 | 463,627 | -0.38(-0.71%) |
Jun 08, 2005 | 53.77 | 53.96 | 53.43 | 53.57 | 384,723 | -0.28(-0.53%) |
Jun 07, 2005 | 53.66 | 54.03 | 53.53 | 53.85 | 747,976 | +0.12(+0.22%) |
Jun 06, 2005 | 53.73 | 53.82 | 53.54 | 53.73 | 199,406 | +0.19(+0.35%) |
Jun 03, 2005 | 53.88 | 53.95 | 53.48 | 53.54 | 242,750 | -0.54(-0.99%) |
Jun 02, 2005 | 54.14 | 54.14 | 53.68 | 54.08 | 312,797 | +0.37(+0.68%) |
Jun 01, 2005 | 53.62 | 54.01 | 53.43 | 53.71 | 496,504 | +0.28(+0.52%) |
May 31, 2005 | 53.62 | 53.69 | 53.36 | 53.44 | 389,420 | -0.51(-0.94%) |
May 27, 2005 | 53.96 | 54.06 | 53.84 | 53.95 | 296,023 | +0.00(+0.00%) |
May 26, 2005 | 53.41 | 53.98 | 53.41 | 53.95 | 372,914 | -0.51(-0.94%) |
May 25, 2005 | 54.88 | 54.88 | 54.23 | 54.46 | 179,278 | -0.19(-0.34%) |
May 24, 2005 | 54.77 | 54.90 | 54.56 | 54.65 | 467,519 | +0.14(+0.26%) |
May 23, 2005 | 54.24 | 54.71 | 54.23 | 54.50 | 302,867 | +0.58(+1.08%) |
May 20, 2005 | 53.88 | 53.98 | 53.73 | 53.92 | 605,332 | -0.25(-0.45%) |
May 19, 2005 | 54.10 | 54.29 | 54.01 | 54.17 | 764,750 | +0.12(+0.22%) |
May 18, 2005 | 53.33 | 54.14 | 53.30 | 54.05 | 725,298 | +0.05(+0.10%) |
May 17, 2005 | 53.86 | 54.17 | 53.65 | 54.00 | 411,293 | +0.32(+0.60%) |
May 16, 2005 | 53.15 | 53.72 | 52.91 | 53.68 | 303,135 | +0.38(+0.71%) |
May 13, 2005 | 53.54 | 53.80 | 53.01 | 53.30 | 288,106 | -0.25(-0.46%) |
May 12, 2005 | 54.00 | 54.01 | 53.54 | 53.54 | 304,075 | -1.14(-2.08%) |
May 11, 2005 | 54.74 | 54.86 | 54.51 | 54.68 | 283,275 | -0.01(-0.03%) |
May 10, 2005 | 55.15 | 55.15 | 54.51 | 54.70 | 307,295 | -0.52(-0.94%) |
May 09, 2005 | 55.67 | 55.67 | 55.05 | 55.22 | 538,103 | -0.17(-0.31%) |
May 06, 2005 | 55.93 | 56.08 | 54.97 | 55.39 | 525,757 | +0.22(+0.41%) |
May 05, 2005 | 55.70 | 55.70 | 54.93 | 55.17 | 342,319 | -0.34(-0.62%) |
May 04, 2005 | 54.96 | 55.70 | 54.91 | 55.51 | 407,670 | +1.04(+1.90%) |
May 03, 2005 | 54.03 | 54.47 | 53.77 | 54.47 | 444,035 | +0.48(+0.90%) |
May 02, 2005 | 54.21 | 54.27 | 53.95 | 53.99 | 302,196 | -0.19(-0.36%) |
Apr 29, 2005 | 54.18 | 54.30 | 53.92 | 54.18 | 323,398 | +0.54(+1.00%) |
Apr 28, 2005 | 53.95 | 54.03 | 53.31 | 53.65 | 264,354 | -0.75(-1.38%) |
Apr 27, 2005 | 54.19 | 54.50 | 53.82 | 54.40 | 169,884 | +0.13(+0.25%) |
Apr 26, 2005 | 54.40 | 54.50 | 54.09 | 54.27 | 347,016 | -0.57(-1.03%) |
Apr 25, 2005 | 54.53 | 54.90 | 54.42 | 54.83 | 228,257 | +0.84(+1.56%) |
Apr 22, 2005 | 54.24 | 54.36 | 53.77 | 53.99 | 259,255 | -0.25(-0.47%) |
Apr 21, 2005 | 53.58 | 54.25 | 53.39 | 54.24 | 470,873 | +0.66(+1.24%) |
Apr 20, 2005 | 53.99 | 53.99 | 53.45 | 53.58 | 616,201 | -0.56(-1.03%) |
Apr 19, 2005 | 53.85 | 54.21 | 53.77 | 54.14 | 313,334 | +0.37(+0.69%) |
Apr 18, 2005 | 53.77 | 54.03 | 53.77 | 53.77 | 341,380 | -0.39(-0.72%) |
Apr 15, 2005 | 54.66 | 54.66 | 54.04 | 54.15 | 440,681 | -0.80(-1.46%) |
Apr 14, 2005 | 55.37 | 55.59 | 54.90 | 54.96 | 586,411 | -0.60(-1.09%) |
Apr 13, 2005 | 55.81 | 55.97 | 55.52 | 55.56 | 353,054 | -0.66(-1.17%) |
Apr 12, 2005 | 55.88 | 56.34 | 55.39 | 56.22 | 385,528 | +0.08(+0.15%) |
Apr 11, 2005 | 56.38 | 56.41 | 55.88 | 56.14 | 356,946 | -0.32(-0.57%) |
Apr 08, 2005 | 56.49 | 56.70 | 56.26 | 56.46 | 336,415 | -0.59(-1.03%) |
Apr 07, 2005 | 56.99 | 57.24 | 56.72 | 57.05 | 315,749 | +0.54(+0.96%) |
Apr 06, 2005 | 56.56 | 56.86 | 56.43 | 56.50 | 326,485 | +0.24(+0.42%) |
Apr 05, 2005 | 55.99 | 56.34 | 55.97 | 56.26 | 391,567 | +0.98(+1.78%) |
Apr 04, 2005 | 55.93 | 55.93 | 55.09 | 55.28 | 265,025 | -0.07(-0.12%) |
Apr 01, 2005 | 55.59 | 56.00 | 55.35 | 55.35 | 220,474 | -0.08(-0.15%) |
Mar 31, 2005 | 55.93 | 55.93 | 55.41 | 55.43 | 297,499 | -0.49(-0.88%) |
Mar 30, 2005 | 56.49 | 56.49 | 55.18 | 55.92 | 367,547 | +0.75(+1.36%) |
Mar 29, 2005 | 55.59 | 55.69 | 55.09 | 55.17 | 526,026 | -0.92(-1.65%) |
Mar 28, 2005 | 56.39 | 56.39 | 55.94 | 56.09 | 342,051 | +0.34(+0.61%) |
Mar 24, 2005 | 55.89 | 56.06 | 55.70 | 55.75 | 719,260 | -0.89(-1.58%) |
Mar 23, 2005 | 56.65 | 56.74 | 56.11 | 56.64 | 335,878 | -0.07(-0.12%) |
Mar 22, 2005 | 56.82 | 57.61 | 56.67 | 56.71 | 361,240 | -0.34(-0.59%) |
Mar 21, 2005 | 57.09 | 57.09 | 56.71 | 57.05 | 259,121 | -0.01(-0.03%) |
Mar 18, 2005 | 57.29 | 57.29 | 56.88 | 57.06 | 225,171 | +0.17(+0.30%) |
Mar 17, 2005 | 57.31 | 57.31 | 56.67 | 56.89 | 318,970 | -0.54(-0.95%) |
Mar 16, 2005 | 57.57 | 57.57 | 56.67 | 57.43 | 651,896 | -0.35(-0.61%) |
Mar 15, 2005 | 58.04 | 58.10 | 57.75 | 57.78 | 200,614 | -0.63(-1.07%) |
Mar 14, 2005 | 58.75 | 58.75 | 57.87 | 58.41 | 283,007 | -0.35(-0.60%) |
Mar 11, 2005 | 59.09 | 59.23 | 58.66 | 58.76 | 186,927 | -0.23(-0.39%) |
Mar 10, 2005 | 58.66 | 59.11 | 58.66 | 58.99 | 238,590 | +0.39(+0.67%) |
Mar 09, 2005 | 59.06 | 59.24 | 58.55 | 58.60 | 509,789 | +0.02(+0.04%) |
Mar 08, 2005 | 59.05 | 59.05 | 58.50 | 58.57 | 245,702 | +0.11(+0.19%) |
Mar 07, 2005 | 58.48 | 58.75 | 58.35 | 58.46 | 205,847 | -0.25(-0.42%) |
Mar 04, 2005 | 58.28 | 58.95 | 58.26 | 58.71 | 357,214 | +0.61(+1.05%) |
Mar 03, 2005 | 58.28 | 58.51 | 57.92 | 58.10 | 345,003 | -0.16(-0.28%) |
Mar 02, 2005 | 58.23 | 58.60 | 57.84 | 58.26 | 209,739 | +0.04(+0.06%) |