Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 57.93 | 58.31 | 57.77 | 57.97 | 3,059,900 | -0.05(-0.09%) |
Mar 30, 2006 | 58.23 | 58.64 | 57.73 | 58.02 | 2,871,300 | -0.29(-0.50%) |
Mar 29, 2006 | 58.85 | 59.15 | 58.05 | 58.31 | 3,298,900 | +0.03(+0.05%) |
Mar 28, 2006 | 59.35 | 59.75 | 58.10 | 58.28 | 3,295,700 | -0.94(-1.59%) |
Mar 27, 2006 | 59.16 | 59.42 | 58.80 | 59.22 | 2,405,800 | -0.06(-0.10%) |
Mar 24, 2006 | 59.10 | 59.94 | 58.99 | 59.28 | 2,740,700 | +0.53(+0.90%) |
Mar 23, 2006 | 59.23 | 59.24 | 58.31 | 58.75 | 2,095,000 | -0.38(-0.64%) |
Mar 22, 2006 | 58.55 | 59.31 | 58.55 | 59.13 | 2,325,900 | +0.69(+1.18%) |
Mar 21, 2006 | 58.40 | 58.90 | 58.26 | 58.44 | 3,019,100 | -0.26(-0.44%) |
Mar 20, 2006 | 58.65 | 58.90 | 58.49 | 58.70 | 2,635,300 | -0.10(-0.17%) |
Mar 17, 2006 | 58.68 | 59.17 | 58.50 | 58.80 | 4,794,400 | +0.57(+0.98%) |
Mar 16, 2006 | 57.83 | 58.66 | 57.61 | 58.23 | 3,109,000 | +0.30(+0.52%) |
Mar 15, 2006 | 58.06 | 58.25 | 57.55 | 57.93 | 4,114,800 | -0.38(-0.65%) |
Mar 14, 2006 | 58.05 | 58.46 | 57.92 | 58.31 | 2,321,600 | +0.31(+0.53%) |
Mar 13, 2006 | 57.95 | 58.29 | 57.86 | 58.00 | 2,301,500 | +0.18(+0.31%) |
Mar 10, 2006 | 57.10 | 58.22 | 57.06 | 57.82 | 2,905,700 | +0.42(+0.73%) |
Mar 09, 2006 | 57.53 | 57.70 | 57.14 | 57.40 | 3,147,800 | -0.44(-0.76%) |
Mar 08, 2006 | 57.90 | 58.08 | 57.34 | 57.84 | 2,356,200 | +0.09(+0.16%) |
Mar 07, 2006 | 57.65 | 58.44 | 57.26 | 57.75 | 3,042,400 | +0.06(+0.10%) |
Mar 06, 2006 | 57.90 | 57.95 | 57.40 | 57.69 | 2,757,300 | -0.17(-0.29%) |
Mar 03, 2006 | 57.92 | 58.67 | 57.64 | 57.86 | 3,458,800 | -0.43(-0.74%) |
Mar 02, 2006 | 58.50 | 58.82 | 58.02 | 58.29 | 3,299,100 | -0.41(-0.70%) |
Mar 01, 2006 | 58.50 | 59.09 | 58.41 | 58.70 | 3,421,800 | +0.20(+0.34%) |
Feb 28, 2006 | 58.76 | 59.15 | 58.19 | 58.50 | 3,525,100 | -0.26(-0.44%) |
Feb 27, 2006 | 58.88 | 59.30 | 58.76 | 58.76 | 3,247,100 | -0.13(-0.22%) |
Feb 24, 2006 | 58.35 | 59.15 | 58.07 | 58.89 | 2,475,600 | +0.34(+0.58%) |
Feb 23, 2006 | 58.88 | 58.95 | 58.50 | 58.55 | 2,292,400 | -0.33(-0.56%) |
Feb 22, 2006 | 58.94 | 58.99 | 58.53 | 58.88 | 3,469,400 | +0.05(+0.08%) |
Feb 21, 2006 | 58.25 | 58.94 | 58.07 | 58.83 | 3,188,400 | +0.83(+1.43%) |
Feb 17, 2006 | 58.30 | 58.42 | 57.66 | 58.00 | 3,250,400 | -0.20(-0.34%) |
Feb 16, 2006 | 58.10 | 58.33 | 57.84 | 58.20 | 2,618,600 | +0.07(+0.12%) |
Feb 15, 2006 | 57.92 | 58.39 | 57.65 | 58.13 | 2,384,000 | +0.00(+0.00%) |
Feb 14, 2006 | 57.34 | 58.35 | 57.16 | 58.13 | 2,685,300 | +0.79(+1.38%) |
Feb 13, 2006 | 57.15 | 57.46 | 56.89 | 57.34 | 2,523,400 | +0.21(+0.37%) |
Feb 10, 2006 | 56.93 | 57.46 | 56.47 | 57.13 | 2,918,800 | +0.42(+0.74%) |
Feb 09, 2006 | 56.84 | 57.09 | 56.20 | 56.71 | 2,973,100 | -0.01(-0.02%) |
Feb 08, 2006 | 56.79 | 57.01 | 56.51 | 56.72 | 2,780,900 | -0.17(-0.30%) |
Feb 07, 2006 | 57.21 | 57.22 | 56.75 | 56.89 | 3,313,600 | -0.20(-0.35%) |
Feb 06, 2006 | 57.35 | 57.36 | 56.86 | 57.09 | 3,623,100 | -0.09(-0.16%) |
Feb 03, 2006 | 57.76 | 57.98 | 57.00 | 57.18 | 4,889,200 | -0.57(-0.99%) |
Feb 02, 2006 | 58.20 | 58.40 | 57.63 | 57.75 | 3,668,600 | -0.25(-0.43%) |
Feb 01, 2006 | 58.12 | 58.84 | 57.60 | 58.00 | 4,622,900 | -0.37(-0.63%) |
Jan 31, 2006 | 58.00 | 58.98 | 57.98 | 58.37 | 3,981,100 | +0.01(+0.02%) |
Jan 30, 2006 | 58.54 | 58.80 | 57.86 | 58.36 | 4,657,500 | -0.39(-0.66%) |
Jan 27, 2006 | 58.24 | 59.34 | 57.60 | 58.75 | 6,284,200 | +1.23(+2.14%) |
Jan 26, 2006 | 57.47 | 57.55 | 56.48 | 57.52 | 6,675,600 | +0.52(+0.91%) |
Jan 25, 2006 | 56.45 | 57.00 | 56.43 | 57.00 | 6,485,500 | +0.55(+0.97%) |
Jan 24, 2006 | 55.76 | 56.73 | 55.15 | 56.45 | 6,805,800 | +1.98(+3.64%) |
Jan 23, 2006 | 55.01 | 55.08 | 54.20 | 54.47 | 3,238,400 | -0.54(-0.98%) |
Jan 20, 2006 | 55.98 | 56.06 | 54.70 | 55.01 | 4,392,700 | -0.97(-1.73%) |
Jan 19, 2006 | 55.65 | 56.31 | 55.28 | 55.98 | 2,620,600 | +0.34(+0.61%) |
Jan 18, 2006 | 56.15 | 56.53 | 55.39 | 55.64 | 2,574,400 | -0.34(-0.61%) |
Jan 17, 2006 | 55.85 | 56.48 | 55.82 | 55.98 | 3,092,600 | +0.32(+0.57%) |
Jan 13, 2006 | 55.55 | 55.95 | 55.55 | 55.66 | 2,136,600 | +0.20(+0.36%) |
Jan 12, 2006 | 55.75 | 55.92 | 55.12 | 55.46 | 4,025,300 | -0.52(-0.93%) |
Jan 11, 2006 | 56.70 | 56.77 | 55.59 | 55.98 | 3,161,100 | -0.86(-1.51%) |
Jan 10, 2006 | 56.44 | 57.02 | 56.05 | 56.84 | 3,677,300 | +0.04(+0.07%) |
Jan 09, 2006 | 56.37 | 56.90 | 56.16 | 56.80 | 2,467,200 | +0.64(+1.14%) |
Jan 06, 2006 | 56.45 | 56.67 | 56.10 | 56.16 | 2,874,300 | +0.18(+0.32%) |
Jan 05, 2006 | 56.30 | 56.49 | 55.63 | 55.98 | 3,118,900 | -0.21(-0.37%) |
Jan 04, 2006 | 56.80 | 56.80 | 55.84 | 56.19 | 3,114,500 | -0.34(-0.60%) |
Jan 03, 2006 | 56.45 | 56.66 | 55.46 | 56.53 | 3,716,500 | +0.62(+1.11%) |
Dec 30, 2005 | 56.05 | 56.13 | 55.59 | 55.91 | 2,514,100 | -0.42(-0.75%) |
Dec 29, 2005 | 56.88 | 57.20 | 56.32 | 56.33 | 1,529,000 | -0.54(-0.95%) |
Dec 28, 2005 | 56.75 | 57.02 | 56.35 | 56.87 | 1,936,800 | +0.12(+0.21%) |
Dec 27, 2005 | 57.50 | 57.77 | 56.57 | 56.75 | 2,566,600 | -0.53(-0.93%) |
Dec 23, 2005 | 57.90 | 57.96 | 57.17 | 57.28 | 1,742,300 | -0.57(-0.99%) |
Dec 22, 2005 | 57.55 | 58.10 | 57.40 | 57.85 | 3,346,400 | +0.47(+0.82%) |
Dec 21, 2005 | 57.60 | 57.94 | 57.30 | 57.38 | 3,411,600 | -0.04(-0.07%) |
Dec 20, 2005 | 57.22 | 57.76 | 57.17 | 57.42 | 3,528,900 | +0.28(+0.49%) |
Dec 19, 2005 | 58.04 | 57.94 | 57.08 | 57.14 | 3,212,800 | -0.89(-1.53%) |
Dec 16, 2005 | 57.61 | 58.89 | 57.92 | 58.03 | 7,051,100 | +0.43(+0.75%) |
Dec 15, 2005 | 57.10 | 58.13 | 57.15 | 57.60 | 5,121,900 | +0.51(+0.89%) |
Dec 14, 2005 | 56.30 | 57.47 | 56.23 | 57.09 | 3,653,600 | +0.91(+1.62%) |
Dec 13, 2005 | 55.50 | 56.81 | 55.30 | 56.18 | 4,315,000 | +0.63(+1.13%) |
Dec 12, 2005 | 55.97 | 56.30 | 55.47 | 55.55 | 3,887,800 | +0.13(+0.23%) |
Dec 09, 2005 | 55.47 | 55.93 | 55.35 | 55.42 | 3,473,100 | +0.12(+0.22%) |
Dec 08, 2005 | 54.93 | 55.45 | 54.76 | 55.30 | 2,972,800 | +0.50(+0.91%) |
Dec 07, 2005 | 54.72 | 54.91 | 54.41 | 54.80 | 2,952,800 | -0.17(-0.31%) |
Dec 06, 2005 | 54.74 | 55.40 | 54.29 | 54.97 | 3,277,900 | +0.45(+0.83%) |
Dec 05, 2005 | 55.00 | 55.00 | 54.33 | 54.52 | 2,977,800 | -0.47(-0.85%) |
Dec 02, 2005 | 54.55 | 55.16 | 54.35 | 54.99 | 3,576,800 | +0.77(+1.42%) |
Dec 01, 2005 | 54.20 | 54.63 | 54.15 | 54.22 | 3,961,500 | +0.38(+0.71%) |
Nov 30, 2005 | 54.23 | 54.49 | 53.82 | 53.84 | 4,067,100 | -0.34(-0.63%) |
Nov 29, 2005 | 54.45 | 54.88 | 54.15 | 54.18 | 3,224,100 | +0.10(+0.18%) |
Nov 28, 2005 | 54.36 | 54.60 | 54.02 | 54.08 | 2,559,900 | -0.23(-0.42%) |
Nov 25, 2005 | 54.67 | 54.70 | 54.15 | 54.31 | 794,500 | -0.09(-0.17%) |
Nov 23, 2005 | 54.47 | 54.70 | 54.18 | 54.40 | 2,495,200 | +0.03(+0.06%) |
Nov 22, 2005 | 53.75 | 54.44 | 53.61 | 54.37 | 3,547,300 | +0.57(+1.06%) |
Nov 21, 2005 | 53.70 | 53.94 | 53.00 | 53.80 | 3,028,600 | +0.26(+0.49%) |
Nov 18, 2005 | 54.45 | 54.45 | 53.10 | 53.54 | 3,846,200 | -0.21(-0.39%) |
Nov 17, 2005 | 53.74 | 53.85 | 53.45 | 53.75 | 3,136,100 | +0.18(+0.34%) |
Nov 16, 2005 | 53.44 | 53.80 | 53.36 | 53.57 | 4,151,700 | +0.16(+0.30%) |
Nov 15, 2005 | 53.61 | 53.72 | 53.19 | 53.41 | 5,399,800 | -0.14(-0.26%) |
Nov 14, 2005 | 53.35 | 53.73 | 53.15 | 53.55 | 4,105,300 | +0.10(+0.19%) |
Nov 11, 2005 | 52.96 | 53.45 | 52.75 | 53.45 | 4,604,200 | +0.57(+1.08%) |
Nov 10, 2005 | 52.74 | 52.96 | 52.30 | 52.88 | 5,245,900 | +0.34(+0.65%) |
Nov 09, 2005 | 51.53 | 52.69 | 51.36 | 52.54 | 4,850,800 | +1.01(+1.96%) |
Nov 08, 2005 | 51.65 | 51.68 | 51.39 | 51.53 | 2,146,600 | -0.11(-0.21%) |
Nov 07, 2005 | 51.75 | 51.75 | 51.47 | 51.64 | 2,551,700 | +0.01(+0.02%) |
Nov 04, 2005 | 51.95 | 52.12 | 51.51 | 51.63 | 2,476,300 | +0.12(+0.23%) |
Nov 03, 2005 | 51.30 | 51.88 | 51.10 | 51.51 | 3,687,300 | +0.63(+1.24%) |
Nov 02, 2005 | 50.95 | 51.09 | 50.69 | 50.88 | 3,878,400 | -0.02(-0.04%) |
Nov 01, 2005 | 51.03 | 51.15 | 50.74 | 50.90 | 3,413,200 | -0.38(-0.74%) |
Oct 31, 2005 | 51.37 | 51.65 | 51.21 | 51.28 | 3,464,200 | -0.10(-0.19%) |
Oct 28, 2005 | 50.55 | 51.45 | 50.42 | 51.38 | 2,878,400 | +0.97(+1.92%) |
Oct 27, 2005 | 50.90 | 51.07 | 50.27 | 50.41 | 2,612,400 | -0.49(-0.96%) |
Oct 26, 2005 | 51.00 | 51.63 | 50.79 | 50.90 | 3,544,900 | -0.33(-0.64%) |
Oct 25, 2005 | 51.49 | 51.67 | 50.95 | 51.23 | 2,931,000 | -0.37(-0.72%) |
Oct 24, 2005 | 51.05 | 51.72 | 50.63 | 51.60 | 3,437,500 | +0.69(+1.36%) |
Oct 21, 2005 | 51.82 | 52.46 | 50.60 | 50.91 | 4,272,500 | -0.91(-1.76%) |
Oct 20, 2005 | 51.98 | 52.36 | 51.43 | 51.82 | 4,022,900 | -0.06(-0.12%) |
Oct 19, 2005 | 50.00 | 51.95 | 50.00 | 51.88 | 4,658,000 | +1.93(+3.86%) |
Oct 18, 2005 | 50.86 | 51.42 | 49.64 | 49.95 | 6,083,200 | -1.16(-2.27%) |
Oct 17, 2005 | 51.35 | 51.36 | 50.65 | 51.11 | 3,659,900 | -0.52(-1.01%) |
Oct 14, 2005 | 50.75 | 51.63 | 50.50 | 51.63 | 4,603,000 | +1.14(+2.26%) |
Oct 13, 2005 | 50.13 | 50.66 | 50.00 | 50.49 | 3,103,000 | +0.36(+0.72%) |
Oct 12, 2005 | 49.95 | 50.40 | 49.53 | 50.13 | 3,143,800 | +0.22(+0.44%) |
Oct 11, 2005 | 49.85 | 50.20 | 49.66 | 49.91 | 2,579,000 | -0.09(-0.18%) |
Oct 10, 2005 | 50.10 | 50.14 | 49.62 | 50.00 | 2,331,100 | -0.15(-0.30%) |
Oct 07, 2005 | 50.00 | 50.23 | 49.54 | 50.15 | 3,508,100 | +0.36(+0.72%) |
Oct 06, 2005 | 50.25 | 50.57 | 49.29 | 49.79 | 4,283,600 | -0.23(-0.46%) |
Oct 05, 2005 | 50.40 | 50.63 | 49.85 | 50.02 | 3,268,700 | -0.41(-0.81%) |
Oct 04, 2005 | 51.70 | 51.82 | 50.39 | 50.43 | 2,892,200 | -1.27(-2.46%) |
Oct 03, 2005 | 51.64 | 52.04 | 51.37 | 51.70 | 3,025,100 | -0.14(-0.27%) |
Sep 30, 2005 | 51.51 | 51.88 | 51.40 | 51.84 | 3,334,400 | +0.34(+0.66%) |
Sep 29, 2005 | 51.67 | 51.84 | 51.09 | 51.50 | 3,927,200 | -0.41(-0.79%) |
Sep 28, 2005 | 51.87 | 52.03 | 51.59 | 51.91 | 3,087,700 | -0.04(-0.08%) |
Sep 27, 2005 | 51.79 | 52.12 | 51.53 | 51.95 | 2,438,600 | +0.16(+0.31%) |
Sep 26, 2005 | 52.00 | 52.20 | 51.68 | 51.79 | 3,293,400 | +0.09(+0.17%) |
Sep 23, 2005 | 51.70 | 51.93 | 50.71 | 51.70 | 2,899,600 | +0.81(+1.59%) |
Sep 22, 2005 | 50.75 | 51.02 | 50.42 | 50.89 | 2,655,900 | +0.31(+0.61%) |
Sep 21, 2005 | 50.55 | 51.07 | 50.50 | 50.58 | 3,744,800 | -0.42(-0.82%) |
Sep 20, 2005 | 50.88 | 51.50 | 50.88 | 51.00 | 2,571,900 | +0.12(+0.24%) |
Sep 19, 2005 | 50.88 | 51.34 | 50.62 | 50.88 | 3,726,900 | -0.50(-0.97%) |
Sep 16, 2005 | 51.15 | 51.52 | 50.90 | 51.38 | 6,484,800 | +0.70(+1.38%) |
Sep 15, 2005 | 51.05 | 51.43 | 50.55 | 50.68 | 2,687,600 | -0.28(-0.55%) |
Sep 14, 2005 | 51.44 | 51.56 | 50.81 | 50.96 | 3,044,000 | -0.56(-1.09%) |
Sep 13, 2005 | 51.44 | 51.97 | 51.25 | 51.52 | 2,971,700 | +0.18(+0.35%) |
Sep 12, 2005 | 51.43 | 51.45 | 51.14 | 51.34 | 2,428,700 | -0.10(-0.19%) |
Sep 09, 2005 | 50.87 | 51.45 | 50.75 | 51.44 | 2,098,900 | +0.57(+1.12%) |
Sep 08, 2005 | 51.00 | 51.20 | 50.68 | 50.87 | 2,046,400 | -0.44(-0.86%) |
Sep 07, 2005 | 51.00 | 51.35 | 50.84 | 51.31 | 2,626,300 | +0.28(+0.55%) |
Sep 06, 2005 | 50.98 | 51.10 | 50.65 | 51.03 | 4,011,200 | +0.43(+0.85%) |
Sep 02, 2005 | 50.07 | 50.85 | 50.02 | 50.60 | 3,261,800 | +0.58(+1.16%) |
Sep 01, 2005 | 49.75 | 50.59 | 49.72 | 50.02 | 3,003,800 | +0.02(+0.04%) |
Aug 31, 2005 | 49.78 | 50.09 | 49.31 | 50.00 | 4,784,600 | +0.10(+0.20%) |
Aug 30, 2005 | 50.02 | 50.37 | 49.68 | 49.90 | 3,145,000 | -0.46(-0.91%) |
Aug 29, 2005 | 49.87 | 50.53 | 49.87 | 50.36 | 2,250,600 | +0.07(+0.14%) |
Aug 26, 2005 | 50.46 | 50.58 | 50.00 | 50.29 | 2,318,200 | -0.33(-0.65%) |
Aug 25, 2005 | 50.76 | 50.99 | 50.54 | 50.62 | 2,783,600 | -0.12(-0.24%) |
Aug 24, 2005 | 51.55 | 51.75 | 50.70 | 50.74 | 3,341,100 | -0.79(-1.53%) |
Aug 23, 2005 | 51.88 | 52.00 | 51.40 | 51.53 | 2,036,500 | -0.34(-0.66%) |
Aug 22, 2005 | 51.90 | 52.34 | 51.71 | 51.87 | 2,206,500 | +0.13(+0.25%) |
Aug 19, 2005 | 51.75 | 52.20 | 51.62 | 51.74 | 2,771,300 | +0.24(+0.47%) |
Aug 18, 2005 | 51.40 | 51.70 | 51.02 | 51.50 | 2,745,400 | -0.12(-0.23%) |
Aug 17, 2005 | 51.37 | 51.76 | 51.08 | 51.62 | 2,542,200 | +0.17(+0.33%) |
Aug 16, 2005 | 51.79 | 52.09 | 51.45 | 51.45 | 2,847,300 | -0.30(-0.58%) |
Aug 15, 2005 | 51.50 | 51.95 | 51.29 | 51.75 | 2,815,500 | -0.03(-0.06%) |
Aug 12, 2005 | 51.99 | 52.31 | 51.75 | 51.78 | 4,779,700 | +0.15(+0.29%) |
Aug 11, 2005 | 50.33 | 51.85 | 50.27 | 51.63 | 6,105,100 | +1.65(+3.30%) |
Aug 10, 2005 | 50.18 | 50.48 | 49.83 | 49.98 | 6,518,800 | +0.21(+0.42%) |
Aug 09, 2005 | 49.35 | 50.36 | 49.21 | 49.77 | 4,884,300 | +0.42(+0.85%) |
Aug 08, 2005 | 49.78 | 50.00 | 49.29 | 49.35 | 3,354,800 | -0.02(-0.04%) |
Aug 05, 2005 | 49.63 | 49.90 | 49.20 | 49.37 | 3,301,400 | -0.15(-0.30%) |
Aug 04, 2005 | 50.08 | 50.20 | 49.35 | 49.52 | 5,274,200 | -0.58(-1.16%) |
Aug 03, 2005 | 50.25 | 50.25 | 49.99 | 50.10 | 3,304,100 | -0.15(-0.30%) |
Aug 02, 2005 | 50.25 | 50.55 | 50.22 | 50.25 | 3,934,500 | +0.23(+0.46%) |
Aug 01, 2005 | 50.00 | 50.65 | 50.00 | 50.02 | 3,822,200 | -0.68(-1.34%) |
Jul 29, 2005 | 51.29 | 51.30 | 50.60 | 50.70 | 2,753,800 | -0.65(-1.27%) |
Jul 28, 2005 | 51.50 | 51.75 | 51.14 | 51.35 | 4,266,100 | +0.54(+1.06%) |
Jul 27, 2005 | 50.31 | 50.95 | 50.28 | 50.81 | 4,500,300 | +0.45(+0.89%) |
Jul 26, 2005 | 50.55 | 50.69 | 50.20 | 50.36 | 4,866,400 | -0.09(-0.18%) |
Jul 25, 2005 | 51.35 | 51.63 | 50.20 | 50.45 | 5,075,300 | -0.69(-1.35%) |
Jul 22, 2005 | 51.67 | 51.87 | 51.01 | 51.14 | 4,087,100 | -0.66(-1.27%) |
Jul 21, 2005 | 52.10 | 52.34 | 51.68 | 51.80 | 3,681,000 | -0.14(-0.27%) |
Jul 20, 2005 | 51.25 | 51.98 | 50.89 | 51.94 | 4,108,100 | +0.09(+0.17%) |
Jul 19, 2005 | 51.90 | 52.60 | 51.49 | 51.85 | 3,208,600 | +0.48(+0.93%) |
Jul 18, 2005 | 51.71 | 51.80 | 51.21 | 51.37 | 1,689,000 | -0.34(-0.66%) |
Jul 15, 2005 | 51.84 | 52.00 | 51.38 | 51.71 | 2,380,000 | +0.10(+0.19%) |
Jul 14, 2005 | 51.55 | 51.99 | 51.13 | 51.61 | 3,603,900 | +0.16(+0.31%) |
Jul 13, 2005 | 51.33 | 51.53 | 51.10 | 51.45 | 2,385,000 | +0.28(+0.55%) |
Jul 12, 2005 | 51.69 | 51.70 | 51.11 | 51.17 | 2,989,200 | -0.62(-1.20%) |
Jul 11, 2005 | 51.90 | 51.90 | 51.37 | 51.79 | 2,360,800 | +0.25(+0.49%) |
Jul 08, 2005 | 50.85 | 51.77 | 50.67 | 51.54 | 2,812,500 | +0.80(+1.58%) |
Jul 07, 2005 | 50.10 | 50.76 | 49.66 | 50.74 | 3,222,000 | +0.19(+0.38%) |
Jul 06, 2005 | 51.56 | 51.89 | 50.35 | 50.55 | 2,885,400 | -1.09(-2.11%) |
Jul 05, 2005 | 51.39 | 52.09 | 51.10 | 51.64 | 2,598,300 | +0.26(+0.51%) |
Jul 01, 2005 | 51.40 | 51.99 | 51.28 | 51.38 | 2,160,900 | +0.03(+0.06%) |
Jun 30, 2005 | 52.33 | 52.50 | 51.12 | 51.35 | 5,781,000 | -1.16(-2.21%) |
Jun 29, 2005 | 53.00 | 53.00 | 52.25 | 52.51 | 3,045,100 | -0.51(-0.96%) |
Jun 28, 2005 | 51.79 | 53.17 | 51.60 | 53.02 | 3,608,800 | +1.50(+2.91%) |
Jun 27, 2005 | 51.76 | 51.88 | 51.10 | 51.52 | 3,222,400 | -0.60(-1.15%) |
Jun 24, 2005 | 52.38 | 52.66 | 51.40 | 52.12 | 7,309,800 | -0.25(-0.48%) |
Jun 23, 2005 | 52.97 | 53.25 | 52.32 | 52.37 | 3,269,900 | -0.59(-1.11%) |
Jun 22, 2005 | 52.99 | 53.39 | 52.96 | 52.96 | 2,831,800 | +0.06(+0.11%) |
Jun 21, 2005 | 53.15 | 53.25 | 52.76 | 52.90 | 2,837,900 | -0.40(-0.75%) |
Jun 20, 2005 | 52.71 | 53.39 | 52.56 | 53.30 | 3,178,500 | +0.16(+0.30%) |
Jun 17, 2005 | 53.30 | 53.34 | 52.54 | 53.14 | 4,775,800 | +0.61(+1.16%) |
Jun 16, 2005 | 52.18 | 52.66 | 52.15 | 52.53 | 3,605,900 | +0.17(+0.32%) |
Jun 15, 2005 | 52.94 | 53.10 | 52.04 | 52.36 | 4,613,500 | -0.58(-1.10%) |
Jun 14, 2005 | 53.25 | 53.51 | 52.79 | 52.94 | 3,012,500 | +0.22(+0.42%) |
Jun 13, 2005 | 52.25 | 53.37 | 51.97 | 52.72 | 4,187,600 | +0.25(+0.49%) |
Jun 10, 2005 | 52.88 | 52.88 | 51.87 | 52.47 | 9,227,300 | -0.50(-0.95%) |
Jun 09, 2005 | 52.93 | 53.12 | 52.62 | 52.97 | 2,120,800 | -0.14(-0.26%) |
Jun 08, 2005 | 53.58 | 53.67 | 52.93 | 53.11 | 2,051,900 | -0.41(-0.76%) |
Jun 07, 2005 | 53.50 | 54.06 | 53.49 | 53.52 | 2,243,200 | +0.04(+0.07%) |
Jun 06, 2005 | 53.12 | 53.70 | 53.03 | 53.48 | 1,135,900 | +0.35(+0.66%) |
Jun 03, 2005 | 53.30 | 53.45 | 53.01 | 53.12 | 1,741,400 | -0.42(-0.78%) |
Jun 02, 2005 | 53.62 | 53.66 | 53.25 | 53.55 | 1,159,800 | -0.20(-0.37%) |
Jun 01, 2005 | 53.46 | 54.02 | 53.27 | 53.74 | 1,811,100 | +0.39(+0.74%) |
May 31, 2005 | 53.74 | 53.74 | 53.23 | 53.35 | 2,067,400 | -0.59(-1.09%) |
May 27, 2005 | 53.81 | 54.00 | 53.67 | 53.94 | 1,011,900 | +0.13(+0.24%) |
May 26, 2005 | 53.75 | 53.88 | 53.23 | 53.81 | 1,980,200 | +0.40(+0.74%) |
May 25, 2005 | 53.34 | 53.50 | 53.17 | 53.41 | 1,535,200 | -0.09(-0.16%) |
May 24, 2005 | 53.57 | 53.67 | 53.02 | 53.50 | 2,338,600 | -0.32(-0.59%) |
May 23, 2005 | 52.58 | 54.00 | 52.51 | 53.82 | 2,547,200 | +1.24(+2.37%) |
May 20, 2005 | 52.73 | 52.73 | 52.01 | 52.58 | 1,697,200 | +0.08(+0.14%) |
May 19, 2005 | 52.71 | 52.72 | 52.16 | 52.50 | 1,946,300 | -0.38(-0.71%) |
May 18, 2005 | 52.29 | 52.98 | 52.26 | 52.88 | 2,911,800 | +0.55(+1.05%) |
May 17, 2005 | 51.27 | 52.41 | 51.03 | 52.33 | 2,360,900 | +0.94(+1.82%) |
May 16, 2005 | 50.70 | 51.50 | 50.59 | 51.39 | 1,587,100 | +0.84(+1.66%) |
May 13, 2005 | 51.10 | 51.31 | 50.02 | 50.55 | 2,071,400 | -0.43(-0.84%) |
May 12, 2005 | 52.11 | 52.11 | 50.98 | 50.98 | 2,757,100 | -1.01(-1.93%) |
May 11, 2005 | 50.91 | 52.06 | 50.91 | 51.98 | 2,114,200 | +1.02(+1.99%) |
May 10, 2005 | 51.38 | 51.49 | 50.70 | 50.97 | 1,565,000 | -0.55(-1.06%) |
May 09, 2005 | 51.01 | 51.55 | 50.92 | 51.52 | 2,045,100 | +0.50(+0.98%) |
May 06, 2005 | 51.25 | 51.48 | 50.92 | 51.02 | 2,598,600 | -0.18(-0.35%) |
May 05, 2005 | 51.06 | 51.45 | 50.91 | 51.20 | 1,694,300 | +0.09(+0.18%) |
May 04, 2005 | 50.70 | 51.25 | 50.31 | 51.10 | 2,195,700 | +0.62(+1.24%) |
May 03, 2005 | 50.52 | 50.90 | 50.25 | 50.48 | 2,726,200 | -0.25(-0.49%) |
May 02, 2005 | 50.95 | 51.10 | 50.36 | 50.73 | 1,681,300 | -0.13(-0.26%) |
Apr 29, 2005 | 50.30 | 50.96 | 50.02 | 50.86 | 2,096,500 | +0.94(+1.88%) |
Apr 28, 2005 | 50.34 | 50.81 | 49.85 | 49.92 | 2,190,600 | -0.87(-1.71%) |
Apr 27, 2005 | 50.53 | 50.96 | 50.01 | 50.79 | 1,918,900 | +0.14(+0.29%) |
Apr 26, 2005 | 51.00 | 51.33 | 50.60 | 50.65 | 1,571,400 | -0.49(-0.96%) |
Apr 25, 2005 | 51.14 | 51.47 | 50.86 | 51.13 | 1,512,500 | +0.35(+0.70%) |
Apr 22, 2005 | 51.20 | 51.40 | 50.17 | 50.78 | 1,868,700 | -0.41(-0.81%) |
Apr 21, 2005 | 50.00 | 51.20 | 49.98 | 51.20 | 2,545,900 | +1.67(+3.38%) |
Apr 20, 2005 | 50.50 | 50.59 | 49.45 | 49.52 | 3,125,400 | +0.39(+0.78%) |
Apr 19, 2005 | 49.30 | 49.48 | 48.90 | 49.13 | 3,048,500 | +0.03(+0.07%) |
Apr 18, 2005 | 48.88 | 49.31 | 48.42 | 49.10 | 2,498,500 | +0.33(+0.67%) |
Apr 15, 2005 | 49.83 | 50.02 | 48.70 | 48.77 | 3,153,000 | -1.05(-2.11%) |
Apr 14, 2005 | 50.41 | 51.08 | 49.80 | 49.83 | 2,439,500 | -0.70(-1.39%) |
Apr 13, 2005 | 51.04 | 51.41 | 50.38 | 50.52 | 1,623,400 | -0.52(-1.01%) |
Apr 12, 2005 | 50.28 | 51.12 | 49.73 | 51.04 | 1,981,600 | +0.55(+1.10%) |
Apr 11, 2005 | 50.71 | 50.71 | 50.13 | 50.48 | 998,000 | +0.08(+0.16%) |
Apr 08, 2005 | 50.84 | 51.00 | 50.41 | 50.41 | 1,128,600 | -0.43(-0.85%) |
Apr 07, 2005 | 50.38 | 50.91 | 50.10 | 50.84 | 1,632,400 | +0.64(+1.28%) |
Apr 06, 2005 | 50.02 | 50.35 | 49.96 | 50.20 | 1,399,500 | +0.31(+0.63%) |
Apr 05, 2005 | 49.85 | 49.99 | 49.60 | 49.88 | 2,531,200 | -0.04(-0.09%) |
Apr 04, 2005 | 50.17 | 50.25 | 49.66 | 49.92 | 2,435,600 | -0.55(-1.08%) |