Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 73.01 | 74.48 | 73.01 | 74.38 | 283,081 | +1.32(+1.81%) |
Mar 30, 2006 | 73.42 | 73.48 | 72.97 | 73.06 | 254,628 | -0.16(-0.23%) |
Mar 29, 2006 | 72.66 | 73.35 | 72.66 | 73.23 | 302,977 | +0.36(+0.49%) |
Mar 28, 2006 | 73.24 | 73.24 | 72.56 | 72.87 | 307,409 | -0.44(-0.60%) |
Mar 27, 2006 | 73.43 | 73.48 | 73.20 | 73.31 | 139,066 | -0.08(-0.11%) |
Mar 24, 2006 | 72.34 | 73.40 | 72.34 | 73.38 | 165,972 | +1.05(+1.45%) |
Mar 23, 2006 | 73.09 | 73.09 | 72.19 | 72.34 | 301,740 | -0.90(-1.23%) |
Mar 22, 2006 | 72.36 | 73.33 | 72.17 | 73.24 | 183,394 | +0.75(+1.03%) |
Mar 21, 2006 | 73.18 | 73.19 | 71.49 | 72.49 | 474,207 | -0.93(-1.27%) |
Mar 20, 2006 | 73.45 | 73.66 | 72.72 | 73.42 | 312,564 | +0.15(+0.20%) |
Mar 17, 2006 | 73.00 | 73.28 | 72.75 | 73.28 | 250,195 | +0.28(+0.39%) |
Mar 16, 2006 | 72.95 | 73.00 | 72.72 | 73.00 | 286,689 | -0.05(-0.07%) |
Mar 15, 2006 | 72.99 | 73.10 | 72.47 | 73.04 | 185,353 | -0.03(-0.04%) |
Mar 14, 2006 | 72.75 | 73.23 | 72.44 | 73.07 | 235,248 | +0.32(+0.44%) |
Mar 13, 2006 | 72.51 | 72.75 | 72.32 | 72.75 | 198,651 | +0.44(+0.60%) |
Mar 10, 2006 | 70.57 | 72.54 | 70.39 | 72.32 | 391,530 | +1.12(+1.57%) |
Mar 09, 2006 | 72.36 | 72.37 | 71.16 | 71.20 | 209,475 | -1.07(-1.48%) |
Mar 08, 2006 | 71.64 | 72.32 | 71.55 | 72.27 | 175,765 | +0.48(+0.68%) |
Mar 07, 2006 | 71.93 | 71.93 | 71.53 | 71.78 | 272,772 | -0.12(-0.16%) |
Mar 06, 2006 | 71.30 | 72.10 | 71.10 | 71.90 | 325,965 | +0.46(+0.64%) |
Mar 03, 2006 | 71.61 | 71.75 | 71.35 | 71.44 | 357,820 | -0.17(-0.24%) |
Mar 02, 2006 | 71.31 | 71.76 | 71.02 | 71.62 | 208,960 | +0.07(+0.09%) |
Mar 01, 2006 | 70.60 | 71.77 | 70.18 | 71.55 | 207,104 | +0.99(+1.40%) |
Feb 28, 2006 | 71.22 | 71.12 | 70.36 | 70.56 | 271,328 | -0.66(-0.93%) |
Feb 27, 2006 | 70.05 | 71.43 | 70.02 | 71.22 | 300,503 | +0.93(+1.32%) |
Feb 24, 2006 | 70.10 | 70.29 | 69.60 | 70.29 | 236,175 | +0.15(+0.21%) |
Feb 23, 2006 | 69.75 | 70.34 | 69.59 | 70.14 | 150,921 | +0.25(+0.36%) |
Feb 22, 2006 | 69.85 | 70.09 | 69.74 | 69.89 | 283,802 | +0.05(+0.07%) |
Feb 21, 2006 | 69.92 | 70.13 | 69.60 | 69.84 | 192,775 | -0.17(-0.25%) |
Feb 17, 2006 | 69.44 | 70.45 | 69.13 | 70.02 | 451,733 | +0.13(+0.18%) |
Feb 16, 2006 | 69.45 | 69.91 | 69.36 | 69.89 | 211,537 | +0.45(+0.64%) |
Feb 15, 2006 | 69.49 | 69.59 | 69.23 | 69.45 | 214,836 | -0.15(-0.21%) |
Feb 14, 2006 | 69.76 | 69.79 | 69.39 | 69.59 | 214,321 | -0.02(-0.03%) |
Feb 13, 2006 | 69.19 | 69.73 | 69.07 | 69.61 | 205,867 | +0.42(+0.60%) |
Feb 10, 2006 | 69.13 | 69.35 | 68.46 | 69.19 | 298,956 | +0.06(+0.08%) |
Feb 09, 2006 | 68.82 | 69.70 | 68.58 | 69.13 | 238,856 | +0.13(+0.18%) |
Feb 08, 2006 | 68.87 | 69.36 | 68.73 | 69.01 | 233,186 | +0.11(+0.16%) |
Feb 07, 2006 | 68.36 | 69.18 | 68.25 | 68.90 | 438,023 | +0.45(+0.65%) |
Feb 06, 2006 | 69.37 | 69.41 | 68.17 | 68.46 | 403,076 | -1.06(-1.52%) |
Feb 03, 2006 | 68.14 | 71.32 | 67.72 | 69.51 | 900,375 | +1.13(+1.66%) |
Feb 02, 2006 | 68.58 | 68.87 | 68.21 | 68.38 | 531,421 | -0.09(-0.13%) |
Feb 01, 2006 | 69.84 | 70.63 | 68.19 | 68.47 | 640,695 | -1.65(-2.35%) |
Jan 31, 2006 | 69.60 | 70.58 | 69.11 | 70.11 | 386,581 | +0.35(+0.50%) |
Jan 30, 2006 | 70.01 | 70.52 | 69.17 | 69.77 | 296,482 | -0.25(-0.36%) |
Jan 27, 2006 | 70.27 | 70.58 | 69.90 | 70.02 | 334,625 | -0.24(-0.35%) |
Jan 26, 2006 | 70.32 | 71.12 | 69.75 | 70.26 | 748,010 | -0.06(-0.08%) |
Jan 25, 2006 | 71.27 | 71.61 | 69.78 | 70.32 | 613,995 | -1.16(-1.63%) |
Jan 24, 2006 | 70.73 | 71.94 | 70.60 | 71.48 | 513,793 | +0.77(+1.08%) |
Jan 23, 2006 | 69.97 | 71.06 | 69.60 | 70.72 | 428,229 | +0.75(+1.07%) |
Jan 20, 2006 | 70.76 | 71.04 | 69.88 | 69.97 | 633,685 | -1.04(-1.46%) |
Jan 19, 2006 | 71.49 | 71.50 | 70.97 | 71.01 | 273,803 | -0.29(-0.41%) |
Jan 18, 2006 | 71.30 | 71.46 | 71.02 | 71.30 | 316,378 | -0.03(-0.04%) |
Jan 17, 2006 | 70.86 | 71.44 | 70.70 | 71.33 | 269,370 | +0.31(+0.44%) |
Jan 13, 2006 | 71.14 | 71.35 | 70.78 | 71.02 | 270,401 | -0.23(-0.33%) |
Jan 12, 2006 | 71.14 | 72.06 | 70.95 | 71.25 | 587,707 | -0.06(-0.08%) |
Jan 11, 2006 | 70.41 | 71.36 | 69.97 | 71.31 | 318,646 | +0.90(+1.28%) |
Jan 10, 2006 | 70.33 | 71.64 | 69.50 | 70.41 | 778,421 | +2.44(+3.60%) |
Jan 09, 2006 | 67.96 | 68.26 | 67.61 | 67.96 | 385,138 | -0.07(-0.10%) |
Jan 06, 2006 | 66.74 | 68.39 | 66.53 | 68.03 | 594,717 | +1.66(+2.50%) |
Jan 05, 2006 | 65.77 | 66.38 | 65.51 | 66.37 | 326,996 | +0.46(+0.69%) |
Jan 04, 2006 | 65.67 | 65.91 | 65.46 | 65.91 | 429,982 | +0.24(+0.37%) |
Jan 03, 2006 | 64.95 | 65.89 | 64.21 | 65.67 | 301,637 | +0.72(+1.11%) |
Dec 30, 2005 | 65.06 | 65.12 | 64.43 | 64.95 | 158,137 | -0.35(-0.53%) |
Dec 29, 2005 | 65.10 | 65.48 | 64.76 | 65.30 | 191,744 | +0.16(+0.24%) |
Dec 28, 2005 | 65.01 | 65.27 | 64.50 | 65.15 | 133,190 | +0.14(+0.21%) |
Dec 27, 2005 | 65.91 | 65.96 | 64.99 | 65.01 | 337,202 | -0.83(-1.27%) |
Dec 23, 2005 | 64.90 | 65.87 | 64.90 | 65.85 | 316,687 | +1.19(+1.85%) |
Dec 22, 2005 | 64.66 | 64.83 | 64.23 | 64.65 | 307,203 | +0.03(+0.05%) |
Dec 21, 2005 | 63.37 | 64.63 | 63.37 | 64.62 | 381,942 | +0.82(+1.29%) |
Dec 20, 2005 | 63.25 | 63.97 | 62.80 | 63.80 | 509,051 | +0.45(+0.70%) |
Dec 19, 2005 | 63.20 | 63.42 | 63.05 | 63.35 | 589,769 | -0.06(-0.09%) |
Dec 16, 2005 | 62.69 | 63.70 | 62.68 | 63.41 | 1,141,293 | +0.77(+1.22%) |
Dec 15, 2005 | 62.33 | 62.68 | 62.03 | 62.65 | 202,362 | -0.30(-0.48%) |
Dec 14, 2005 | 62.72 | 63.04 | 62.28 | 62.95 | 502,556 | +0.24(+0.39%) |
Dec 13, 2005 | 62.65 | 62.82 | 61.99 | 62.70 | 181,023 | -0.06(-0.09%) |
Dec 12, 2005 | 62.13 | 63.02 | 62.13 | 62.76 | 276,071 | +0.56(+0.90%) |
Dec 09, 2005 | 62.37 | 62.54 | 62.06 | 62.20 | 182,054 | -0.30(-0.48%) |
Dec 08, 2005 | 62.08 | 62.58 | 61.87 | 62.50 | 236,691 | +0.25(+0.41%) |
Dec 07, 2005 | 61.94 | 62.36 | 61.74 | 62.25 | 188,136 | -0.10(-0.16%) |
Dec 06, 2005 | 62.84 | 62.96 | 62.30 | 62.34 | 252,876 | -0.42(-0.66%) |
Dec 05, 2005 | 62.78 | 62.90 | 62.51 | 62.76 | 331,326 | -0.26(-0.42%) |
Dec 02, 2005 | 62.77 | 63.04 | 62.47 | 63.02 | 265,143 | +0.01(+0.02%) |
Dec 01, 2005 | 62.91 | 63.78 | 62.77 | 63.01 | 375,448 | -0.04(-0.06%) |
Nov 30, 2005 | 63.95 | 64.02 | 62.96 | 63.05 | 303,492 | -0.43(-0.67%) |
Nov 29, 2005 | 63.45 | 63.90 | 63.37 | 63.48 | 219,681 | +0.27(+0.43%) |
Nov 28, 2005 | 63.79 | 63.79 | 63.19 | 63.21 | 201,228 | -0.48(-0.76%) |
Nov 25, 2005 | 63.59 | 63.95 | 63.46 | 63.69 | 103,088 | +0.06(+0.09%) |
Nov 23, 2005 | 63.62 | 63.99 | 63.25 | 63.63 | 224,011 | +0.02(+0.03%) |
Nov 22, 2005 | 63.81 | 63.95 | 63.55 | 63.62 | 451,115 | -0.21(-0.33%) |
Nov 21, 2005 | 63.93 | 63.93 | 63.05 | 63.83 | 380,190 | +0.19(+0.30%) |
Nov 18, 2005 | 63.01 | 63.77 | 62.88 | 63.63 | 529,359 | +0.63(+1.00%) |
Nov 17, 2005 | 62.13 | 63.03 | 62.08 | 63.00 | 196,280 | +1.02(+1.64%) |
Nov 16, 2005 | 62.35 | 62.39 | 61.81 | 61.99 | 150,096 | -0.47(-0.75%) |
Nov 15, 2005 | 62.28 | 62.81 | 62.18 | 62.45 | 162,879 | -0.52(-0.83%) |
Nov 14, 2005 | 62.63 | 63.00 | 62.15 | 62.98 | 128,035 | +0.30(+0.48%) |
Nov 11, 2005 | 62.19 | 62.68 | 62.02 | 62.67 | 107,005 | +0.48(+0.78%) |
Nov 10, 2005 | 62.18 | 62.66 | 61.70 | 62.19 | 303,698 | +0.11(+0.17%) |
Nov 09, 2005 | 62.24 | 62.53 | 61.86 | 62.08 | 359,985 | -0.24(-0.39%) |
Nov 08, 2005 | 62.62 | 62.64 | 61.99 | 62.33 | 131,850 | -0.34(-0.54%) |
Nov 07, 2005 | 62.46 | 62.86 | 62.37 | 62.66 | 88,759 | +0.21(+0.34%) |
Nov 04, 2005 | 62.47 | 62.49 | 61.81 | 62.45 | 286,379 | -0.48(-0.76%) |
Nov 03, 2005 | 62.56 | 63.04 | 62.56 | 62.93 | 212,053 | +0.47(+0.75%) |
Nov 02, 2005 | 61.59 | 62.68 | 61.53 | 62.46 | 166,178 | +0.73(+1.18%) |
Nov 01, 2005 | 61.18 | 61.79 | 61.10 | 61.73 | 246,278 | +0.31(+0.51%) |
Oct 31, 2005 | 60.98 | 61.73 | 60.62 | 61.42 | 340,810 | +0.36(+0.59%) |
Oct 28, 2005 | 60.43 | 61.23 | 59.87 | 61.06 | 514,205 | +0.63(+1.04%) |
Oct 27, 2005 | 61.42 | 61.42 | 60.05 | 60.43 | 640,695 | -1.14(-1.86%) |
Oct 26, 2005 | 61.58 | 64.03 | 60.97 | 61.58 | 951,713 | -3.35(-5.15%) |
Oct 25, 2005 | 64.16 | 64.92 | 63.59 | 64.92 | 217,619 | +0.77(+1.19%) |
Oct 24, 2005 | 64.54 | 65.40 | 63.84 | 64.16 | 330,089 | -0.38(-0.59%) |
Oct 21, 2005 | 64.02 | 64.83 | 63.76 | 64.54 | 220,815 | -0.16(-0.24%) |
Oct 20, 2005 | 64.70 | 64.74 | 64.27 | 64.69 | 361,840 | -0.08(-0.12%) |
Oct 19, 2005 | 63.89 | 64.77 | 63.78 | 64.77 | 179,683 | +0.96(+1.51%) |
Oct 18, 2005 | 63.52 | 64.03 | 63.50 | 63.81 | 286,070 | +0.25(+0.40%) |
Oct 17, 2005 | 63.57 | 63.67 | 63.08 | 63.56 | 195,971 | -0.01(-0.02%) |
Oct 14, 2005 | 63.18 | 63.57 | 62.91 | 63.57 | 177,106 | +0.40(+0.63%) |
Oct 13, 2005 | 63.11 | 63.51 | 62.80 | 63.17 | 169,065 | +0.06(+0.09%) |
Oct 12, 2005 | 63.79 | 64.27 | 63.06 | 63.11 | 280,091 | -0.44(-0.69%) |
Oct 11, 2005 | 64.25 | 64.34 | 63.27 | 63.55 | 400,705 | -0.50(-0.79%) |
Oct 10, 2005 | 62.77 | 64.41 | 62.77 | 64.05 | 318,852 | +1.47(+2.36%) |
Oct 07, 2005 | 62.81 | 62.86 | 62.49 | 62.58 | 251,742 | +0.01(+0.02%) |
Oct 06, 2005 | 62.81 | 63.31 | 61.96 | 62.57 | 286,689 | -0.24(-0.39%) |
Oct 05, 2005 | 63.22 | 63.51 | 62.71 | 62.81 | 258,133 | -0.65(-1.02%) |
Oct 04, 2005 | 64.75 | 64.96 | 63.38 | 63.46 | 158,240 | -1.23(-1.90%) |
Oct 03, 2005 | 63.83 | 64.69 | 63.52 | 64.69 | 241,742 | +0.80(+1.24%) |
Sep 30, 2005 | 63.33 | 64.00 | 63.05 | 63.90 | 171,745 | +0.57(+0.90%) |
Sep 29, 2005 | 62.46 | 63.38 | 62.24 | 63.32 | 176,281 | +0.96(+1.54%) |
Sep 28, 2005 | 62.46 | 62.61 | 61.82 | 62.36 | 244,010 | -0.09(-0.14%) |
Sep 27, 2005 | 62.47 | 62.86 | 62.27 | 62.45 | 296,482 | -0.01(-0.02%) |
Sep 26, 2005 | 62.42 | 62.66 | 62.04 | 62.46 | 395,447 | -0.17(-0.28%) |
Sep 23, 2005 | 62.86 | 62.93 | 62.59 | 62.64 | 325,244 | -0.24(-0.39%) |
Sep 22, 2005 | 62.81 | 63.02 | 62.57 | 62.88 | 562,141 | +0.03(+0.05%) |
Sep 21, 2005 | 62.76 | 63.09 | 62.67 | 62.85 | 436,786 | -0.02(-0.03%) |
Sep 20, 2005 | 63.62 | 64.08 | 62.67 | 62.87 | 315,450 | -0.67(-1.05%) |
Sep 19, 2005 | 63.37 | 63.71 | 63.32 | 63.54 | 296,173 | +0.17(+0.28%) |
Sep 16, 2005 | 63.06 | 63.54 | 63.06 | 63.36 | 267,927 | +0.30(+0.48%) |
Sep 15, 2005 | 62.35 | 63.06 | 62.35 | 63.06 | 212,980 | +0.81(+1.29%) |
Sep 14, 2005 | 62.43 | 62.85 | 62.19 | 62.26 | 281,534 | -0.17(-0.28%) |
Sep 13, 2005 | 62.47 | 62.70 | 62.23 | 62.43 | 249,268 | -0.18(-0.29%) |
Sep 12, 2005 | 62.62 | 62.82 | 62.48 | 62.62 | 277,617 | +0.03(+0.05%) |
Sep 09, 2005 | 62.49 | 62.94 | 62.49 | 62.59 | 272,462 | +0.03(+0.05%) |
Sep 08, 2005 | 61.06 | 62.82 | 61.06 | 62.56 | 442,249 | +1.46(+2.38%) |
Sep 07, 2005 | 62.13 | 62.28 | 61.10 | 61.10 | 377,097 | -1.13(-1.81%) |
Sep 06, 2005 | 61.41 | 62.44 | 61.41 | 62.23 | 215,248 | +0.48(+0.79%) |
Sep 02, 2005 | 61.86 | 62.48 | 61.70 | 61.74 | 253,700 | -0.16(-0.25%) |
Sep 01, 2005 | 61.78 | 62.28 | 61.70 | 61.90 | 180,714 | +0.14(+0.22%) |
Aug 31, 2005 | 61.19 | 61.76 | 60.83 | 61.76 | 199,063 | +0.59(+0.97%) |
Aug 30, 2005 | 62.08 | 62.08 | 61.01 | 61.17 | 141,128 | -1.02(-1.64%) |
Aug 29, 2005 | 61.50 | 62.19 | 61.45 | 62.19 | 134,118 | +0.57(+0.93%) |
Aug 26, 2005 | 62.26 | 62.26 | 61.49 | 61.62 | 97,934 | -0.66(-1.06%) |
Aug 25, 2005 | 62.29 | 62.35 | 61.84 | 62.28 | 125,974 | +0.00(+0.00%) |
Aug 24, 2005 | 62.47 | 62.83 | 62.20 | 62.28 | 166,694 | -0.57(-0.91%) |
Aug 23, 2005 | 62.78 | 62.98 | 62.47 | 62.85 | 201,434 | +0.18(+0.29%) |
Aug 22, 2005 | 62.28 | 62.66 | 62.19 | 62.66 | 106,593 | +0.58(+0.94%) |
Aug 19, 2005 | 62.29 | 62.33 | 61.98 | 62.08 | 87,419 | -0.11(-0.17%) |
Aug 18, 2005 | 62.10 | 62.32 | 61.82 | 62.19 | 110,510 | +0.02(+0.03%) |
Aug 17, 2005 | 62.42 | 62.52 | 62.08 | 62.17 | 96,903 | -0.16(-0.26%) |
Aug 16, 2005 | 62.86 | 62.86 | 62.17 | 62.33 | 93,810 | -0.55(-0.88%) |
Aug 15, 2005 | 62.98 | 63.05 | 62.36 | 62.89 | 110,098 | -0.03(-0.05%) |
Aug 12, 2005 | 62.51 | 62.92 | 62.45 | 62.92 | 269,164 | +0.41(+0.65%) |
Aug 11, 2005 | 61.79 | 62.57 | 61.79 | 62.51 | 327,409 | +0.93(+1.51%) |
Aug 10, 2005 | 61.90 | 62.36 | 61.39 | 61.58 | 258,133 | -0.13(-0.20%) |
Aug 09, 2005 | 62.16 | 62.22 | 61.52 | 61.70 | 229,681 | -0.41(-0.66%) |
Aug 08, 2005 | 62.37 | 62.44 | 62.08 | 62.11 | 263,391 | -0.26(-0.42%) |
Aug 05, 2005 | 62.33 | 62.70 | 62.29 | 62.37 | 192,569 | +0.00(+0.00%) |
Aug 04, 2005 | 62.33 | 62.68 | 62.29 | 62.37 | 150,818 | -0.01(-0.02%) |
Aug 03, 2005 | 61.50 | 62.51 | 61.40 | 62.38 | 237,928 | +0.52(+0.85%) |
Aug 02, 2005 | 62.03 | 62.29 | 61.63 | 61.86 | 217,929 | -0.22(-0.36%) |
Aug 01, 2005 | 61.59 | 62.46 | 61.59 | 62.08 | 389,468 | +0.65(+1.06%) |
Jul 29, 2005 | 63.05 | 63.74 | 61.11 | 61.43 | 556,162 | -2.85(-4.44%) |
Jul 28, 2005 | 60.72 | 64.96 | 60.63 | 64.28 | 890,272 | +4.54(+7.60%) |
Jul 27, 2005 | 60.12 | 60.13 | 59.38 | 59.74 | 212,671 | -0.23(-0.39%) |
Jul 26, 2005 | 60.31 | 60.41 | 59.97 | 59.98 | 243,907 | -0.18(-0.31%) |
Jul 25, 2005 | 60.13 | 60.43 | 59.86 | 60.16 | 150,096 | -0.27(-0.45%) |
Jul 22, 2005 | 59.46 | 60.59 | 59.46 | 60.43 | 252,669 | +1.07(+1.80%) |
Jul 21, 2005 | 60.29 | 60.31 | 59.37 | 59.37 | 348,129 | -0.90(-1.50%) |
Jul 20, 2005 | 60.04 | 60.49 | 60.02 | 60.27 | 282,462 | +0.01(+0.02%) |
Jul 19, 2005 | 60.68 | 60.84 | 60.13 | 60.26 | 152,674 | -0.27(-0.45%) |
Jul 18, 2005 | 60.51 | 60.71 | 59.78 | 60.53 | 182,363 | -0.09(-0.14%) |
Jul 15, 2005 | 60.19 | 60.74 | 60.02 | 60.62 | 176,590 | +0.22(+0.37%) |
Jul 14, 2005 | 61.11 | 61.14 | 60.39 | 60.39 | 265,556 | -0.62(-1.02%) |
Jul 13, 2005 | 60.81 | 61.19 | 60.81 | 61.02 | 159,168 | +0.29(+0.48%) |
Jul 12, 2005 | 60.77 | 61.04 | 60.33 | 60.72 | 157,519 | +0.15(+0.24%) |
Jul 11, 2005 | 60.55 | 60.86 | 60.43 | 60.58 | 88,656 | +0.09(+0.14%) |
Jul 08, 2005 | 59.70 | 60.71 | 59.70 | 60.49 | 164,323 | +0.85(+1.43%) |
Jul 07, 2005 | 59.01 | 59.93 | 58.95 | 59.64 | 213,908 | +0.39(+0.65%) |
Jul 06, 2005 | 60.38 | 60.47 | 59.17 | 59.25 | 191,538 | -1.13(-1.86%) |
Jul 05, 2005 | 60.27 | 60.38 | 59.77 | 60.38 | 205,146 | +0.28(+0.47%) |
Jul 01, 2005 | 60.05 | 60.66 | 59.64 | 60.09 | 342,047 | +0.29(+0.49%) |
Jun 30, 2005 | 59.96 | 60.54 | 59.75 | 59.80 | 374,623 | +0.09(+0.15%) |
Jun 29, 2005 | 58.62 | 59.96 | 58.62 | 59.72 | 352,665 | +1.15(+1.97%) |
Jun 28, 2005 | 57.33 | 58.82 | 57.33 | 58.56 | 209,578 | +1.36(+2.37%) |
Jun 27, 2005 | 57.32 | 57.90 | 57.18 | 57.20 | 320,811 | -0.60(-1.04%) |
Jun 24, 2005 | 58.50 | 58.94 | 57.80 | 57.80 | 355,552 | -0.67(-1.14%) |
Jun 23, 2005 | 59.51 | 59.51 | 58.44 | 58.47 | 243,598 | -0.92(-1.55%) |
Jun 22, 2005 | 59.90 | 60.14 | 59.38 | 59.40 | 96,387 | -0.26(-0.44%) |
Jun 21, 2005 | 59.82 | 60.04 | 59.54 | 59.66 | 139,272 | -0.21(-0.36%) |
Jun 20, 2005 | 59.68 | 60.25 | 59.68 | 59.87 | 178,343 | +0.07(+0.11%) |
Jun 17, 2005 | 60.38 | 60.57 | 59.80 | 59.80 | 348,542 | -0.34(-0.56%) |
Jun 16, 2005 | 59.62 | 60.14 | 59.42 | 60.14 | 324,935 | +0.53(+0.89%) |
Jun 15, 2005 | 59.97 | 60.14 | 59.47 | 59.61 | 152,261 | -0.21(-0.36%) |
Jun 14, 2005 | 60.09 | 60.43 | 59.77 | 59.82 | 300,915 | -0.32(-0.53%) |
Jun 13, 2005 | 60.04 | 60.71 | 59.91 | 60.14 | 242,876 | +0.08(+0.13%) |
Jun 10, 2005 | 59.86 | 60.17 | 59.51 | 60.06 | 115,562 | +0.18(+0.31%) |
Jun 09, 2005 | 60.07 | 60.07 | 59.41 | 59.88 | 292,977 | -0.20(-0.34%) |
Jun 08, 2005 | 60.58 | 60.82 | 59.81 | 60.08 | 181,641 | -0.50(-0.83%) |
Jun 07, 2005 | 61.32 | 61.57 | 60.49 | 60.59 | 173,601 | -0.53(-0.87%) |
Jun 06, 2005 | 60.70 | 61.34 | 60.21 | 61.12 | 134,221 | +0.42(+0.69%) |
Jun 03, 2005 | 61.11 | 61.11 | 60.53 | 60.71 | 211,434 | -0.46(-0.75%) |
Jun 02, 2005 | 60.70 | 61.21 | 60.63 | 61.16 | 153,498 | +0.51(+0.85%) |
Jun 01, 2005 | 59.56 | 61.00 | 59.56 | 60.65 | 226,588 | +1.05(+1.76%) |
May 31, 2005 | 60.19 | 60.31 | 59.43 | 59.60 | 210,197 | -0.83(-1.38%) |
May 27, 2005 | 60.01 | 60.74 | 60.01 | 60.43 | 171,745 | +0.43(+0.71%) |
May 26, 2005 | 59.40 | 60.05 | 59.37 | 60.01 | 115,974 | +0.68(+1.14%) |
May 25, 2005 | 59.88 | 59.88 | 58.90 | 59.33 | 160,302 | -0.65(-1.08%) |
May 24, 2005 | 59.66 | 60.14 | 59.59 | 59.98 | 163,395 | +0.18(+0.31%) |
May 23, 2005 | 59.88 | 60.20 | 59.51 | 59.79 | 149,375 | -0.18(-0.31%) |
May 20, 2005 | 60.21 | 60.23 | 59.66 | 59.98 | 202,259 | -0.23(-0.39%) |
May 19, 2005 | 60.01 | 60.67 | 59.63 | 60.21 | 484,000 | +0.14(+0.23%) |
May 18, 2005 | 59.21 | 60.19 | 59.09 | 60.07 | 148,859 | +0.92(+1.56%) |
May 17, 2005 | 58.96 | 59.35 | 58.35 | 59.15 | 289,988 | +0.10(+0.16%) |
May 16, 2005 | 58.69 | 59.15 | 58.69 | 59.06 | 156,488 | +0.37(+0.63%) |
May 13, 2005 | 58.88 | 59.07 | 58.36 | 58.69 | 373,592 | -0.18(-0.31%) |
May 12, 2005 | 59.65 | 59.67 | 58.50 | 58.87 | 438,023 | -0.69(-1.16%) |
May 11, 2005 | 58.88 | 59.70 | 58.64 | 59.56 | 331,635 | +0.62(+1.05%) |
May 10, 2005 | 58.88 | 59.06 | 58.53 | 58.94 | 356,170 | -0.18(-0.31%) |
May 09, 2005 | 59.12 | 59.21 | 58.44 | 59.12 | 384,417 | -0.16(-0.26%) |
May 06, 2005 | 59.86 | 60.09 | 59.17 | 59.28 | 170,920 | -0.50(-0.84%) |
May 05, 2005 | 59.04 | 60.01 | 58.74 | 59.78 | 374,932 | +0.60(+1.02%) |
May 04, 2005 | 60.63 | 60.63 | 58.78 | 59.18 | 492,247 | -1.46(-2.40%) |
May 03, 2005 | 61.06 | 61.25 | 60.37 | 60.64 | 391,633 | -0.48(-0.79%) |
May 02, 2005 | 60.14 | 61.12 | 60.09 | 61.12 | 433,177 | +0.55(+0.91%) |
Apr 29, 2005 | 59.18 | 60.57 | 59.06 | 60.57 | 385,654 | +1.39(+2.34%) |
Apr 28, 2005 | 59.03 | 59.51 | 58.49 | 59.18 | 287,926 | +0.06(+0.10%) |
Apr 27, 2005 | 58.20 | 59.19 | 56.90 | 59.12 | 923,879 | -0.20(-0.34%) |
Apr 26, 2005 | 60.47 | 60.65 | 59.31 | 59.33 | 324,625 | -1.39(-2.28%) |
Apr 25, 2005 | 59.80 | 60.71 | 59.60 | 60.71 | 383,798 | +0.86(+1.44%) |
Apr 22, 2005 | 60.56 | 60.56 | 59.26 | 59.85 | 308,647 | -0.90(-1.48%) |
Apr 21, 2005 | 59.45 | 60.88 | 59.44 | 60.75 | 346,995 | +1.40(+2.35%) |
Apr 20, 2005 | 60.11 | 60.14 | 59.30 | 59.36 | 209,475 | -0.81(-1.34%) |
Apr 19, 2005 | 60.00 | 60.28 | 59.48 | 60.16 | 167,518 | +0.16(+0.27%) |
Apr 18, 2005 | 59.74 | 60.21 | 59.18 | 60.00 | 179,786 | +0.31(+0.52%) |
Apr 15, 2005 | 60.62 | 60.62 | 59.59 | 59.69 | 372,458 | -1.08(-1.77%) |
Apr 14, 2005 | 61.47 | 61.51 | 60.43 | 60.76 | 428,642 | -0.65(-1.06%) |
Apr 13, 2005 | 62.99 | 62.99 | 61.21 | 61.41 | 399,983 | -1.36(-2.16%) |
Apr 12, 2005 | 61.90 | 63.05 | 61.40 | 62.77 | 298,028 | +0.87(+1.41%) |
Apr 11, 2005 | 61.85 | 62.08 | 61.40 | 61.90 | 171,436 | -0.16(-0.27%) |
Apr 08, 2005 | 62.13 | 62.46 | 61.94 | 62.06 | 161,333 | -0.02(-0.03%) |
Apr 07, 2005 | 61.89 | 62.18 | 61.76 | 62.08 | 261,535 | +0.07(+0.11%) |
Apr 06, 2005 | 62.53 | 62.90 | 61.79 | 62.01 | 348,129 | -0.41(-0.65%) |
Apr 05, 2005 | 62.23 | 62.72 | 61.95 | 62.42 | 354,418 | +0.16(+0.25%) |
Apr 04, 2005 | 61.26 | 62.37 | 60.81 | 62.27 | 470,289 | +0.61(+0.99%) |