Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 70.64 | 71.52 | 70.64 | 71.31 | 1,663,475 | +0.56(+0.80%) |
Apr 27, 2006 | 70.73 | 71.92 | 70.21 | 70.74 | 1,647,156 | -0.60(-0.84%) |
Apr 26, 2006 | 71.53 | 72.08 | 71.15 | 71.34 | 1,425,963 | -0.11(-0.15%) |
Apr 25, 2006 | 71.62 | 71.62 | 70.93 | 71.45 | 784,738 | +0.03(+0.04%) |
Apr 24, 2006 | 72.02 | 72.02 | 71.16 | 71.42 | 1,229,695 | -0.83(-1.15%) |
Apr 21, 2006 | 72.78 | 72.78 | 71.66 | 72.26 | 593,387 | -0.07(-0.10%) |
Apr 20, 2006 | 72.78 | 72.85 | 71.80 | 72.33 | 1,058,351 | -0.40(-0.55%) |
Apr 19, 2006 | 72.16 | 72.77 | 71.68 | 72.73 | 766,855 | +0.72(+1.01%) |
Apr 18, 2006 | 70.59 | 72.00 | 70.40 | 72.00 | 1,707,624 | +1.80(+2.56%) |
Apr 17, 2006 | 70.39 | 70.60 | 69.54 | 70.21 | 851,129 | -0.14(-0.20%) |
Apr 13, 2006 | 69.76 | 70.51 | 69.37 | 70.35 | 1,096,018 | +0.59(+0.85%) |
Apr 12, 2006 | 69.25 | 69.95 | 69.25 | 69.76 | 1,254,061 | +0.59(+0.85%) |
Apr 11, 2006 | 70.64 | 70.68 | 69.04 | 69.17 | 708,734 | -1.20(-1.70%) |
Apr 10, 2006 | 70.71 | 70.87 | 70.03 | 70.37 | 975,194 | -0.15(-0.22%) |
Apr 07, 2006 | 71.93 | 72.16 | 70.43 | 70.52 | 1,259,985 | -1.21(-1.68%) |
Apr 06, 2006 | 71.49 | 71.73 | 70.98 | 71.73 | 1,173,139 | +0.26(+0.36%) |
Apr 05, 2006 | 71.31 | 71.65 | 70.73 | 71.47 | 1,086,517 | +0.33(+0.47%) |
Apr 04, 2006 | 70.77 | 71.33 | 70.44 | 71.14 | 1,134,131 | +0.51(+0.72%) |
Apr 03, 2006 | 71.58 | 71.78 | 70.61 | 70.63 | 1,101,494 | -0.68(-0.95%) |
Mar 31, 2006 | 71.35 | 71.44 | 70.77 | 71.31 | 2,226,126 | +0.20(+0.28%) |
Mar 30, 2006 | 71.31 | 71.62 | 70.71 | 71.11 | 1,525,998 | -0.21(-0.29%) |
Mar 29, 2006 | 70.23 | 71.32 | 70.16 | 71.32 | 1,380,696 | +1.32(+1.88%) |
Mar 28, 2006 | 72.07 | 72.07 | 69.85 | 70.00 | 2,484,986 | -0.32(-0.46%) |
Mar 27, 2006 | 70.43 | 70.43 | 69.97 | 70.32 | 1,429,428 | -0.04(-0.06%) |
Mar 24, 2006 | 69.83 | 70.41 | 69.68 | 70.37 | 1,554,946 | +0.61(+0.87%) |
Mar 23, 2006 | 69.47 | 69.82 | 69.13 | 69.76 | 1,276,974 | +0.33(+0.48%) |
Mar 22, 2006 | 68.35 | 69.67 | 68.33 | 69.43 | 608,141 | +0.88(+1.28%) |
Mar 21, 2006 | 69.38 | 70.01 | 68.53 | 68.55 | 1,804,529 | -0.80(-1.15%) |
Mar 20, 2006 | 69.37 | 69.64 | 68.98 | 69.35 | 1,604,684 | +0.14(+0.21%) |
Mar 17, 2006 | 69.29 | 69.47 | 68.89 | 69.20 | 843,864 | +0.13(+0.19%) |
Mar 16, 2006 | 69.43 | 69.71 | 69.04 | 69.07 | 1,085,400 | -0.09(-0.13%) |
Mar 15, 2006 | 68.49 | 69.20 | 68.35 | 69.16 | 535,937 | +0.58(+0.85%) |
Mar 14, 2006 | 67.55 | 68.58 | 67.39 | 68.58 | 991,401 | +0.70(+1.03%) |
Mar 13, 2006 | 67.95 | 68.44 | 67.60 | 67.88 | 999,672 | +0.29(+0.42%) |
Mar 10, 2006 | 66.83 | 67.62 | 66.44 | 67.59 | 864,095 | +0.89(+1.33%) |
Mar 09, 2006 | 67.32 | 67.75 | 66.71 | 66.71 | 1,152,573 | -0.61(-0.90%) |
Mar 08, 2006 | 67.01 | 67.44 | 66.33 | 67.32 | 1,493,137 | +0.21(+0.31%) |
Mar 07, 2006 | 67.91 | 67.91 | 66.94 | 67.11 | 1,377,567 | -1.06(-1.56%) |
Mar 06, 2006 | 68.94 | 69.03 | 67.95 | 68.18 | 784,179 | -0.67(-0.97%) |
Mar 03, 2006 | 68.78 | 69.65 | 68.78 | 68.85 | 1,105,965 | -0.30(-0.43%) |
Mar 02, 2006 | 69.16 | 69.44 | 68.67 | 69.14 | 1,392,991 | -0.24(-0.35%) |
Mar 01, 2006 | 68.31 | 69.38 | 68.18 | 69.38 | 1,284,798 | +1.34(+1.97%) |
Feb 28, 2006 | 68.97 | 68.94 | 67.95 | 68.04 | 1,022,696 | -0.93(-1.35%) |
Feb 27, 2006 | 68.85 | 69.34 | 68.71 | 68.97 | 1,324,029 | +0.28(+0.40%) |
Feb 24, 2006 | 68.18 | 68.73 | 67.89 | 68.69 | 1,367,507 | +0.57(+0.84%) |
Feb 23, 2006 | 68.13 | 68.65 | 67.82 | 68.12 | 1,314,864 | -0.16(-0.24%) |
Feb 22, 2006 | 67.86 | 68.40 | 67.42 | 68.28 | 884,549 | +0.47(+0.69%) |
Feb 21, 2006 | 68.21 | 68.49 | 67.37 | 67.82 | 1,077,464 | -0.19(-0.28%) |
Feb 17, 2006 | 68.27 | 68.49 | 67.84 | 68.01 | 1,006,154 | -0.26(-0.38%) |
Feb 16, 2006 | 68.00 | 68.30 | 67.63 | 68.27 | 780,155 | +0.63(+0.93%) |
Feb 15, 2006 | 67.08 | 67.68 | 66.80 | 67.64 | 1,210,023 | +0.65(+0.97%) |
Feb 14, 2006 | 66.44 | 67.30 | 65.99 | 66.99 | 1,589,483 | +0.69(+1.04%) |
Feb 13, 2006 | 66.70 | 66.76 | 66.04 | 66.30 | 1,552,711 | -0.54(-0.80%) |
Feb 10, 2006 | 66.83 | 67.10 | 66.01 | 66.83 | 1,310,505 | -0.12(-0.17%) |
Feb 09, 2006 | 67.46 | 68.01 | 66.89 | 66.95 | 1,072,993 | -0.44(-0.65%) |
Feb 08, 2006 | 67.06 | 67.45 | 66.52 | 67.39 | 985,812 | +0.50(+0.75%) |
Feb 07, 2006 | 67.95 | 68.19 | 66.79 | 66.89 | 810,780 | -1.17(-1.72%) |
Feb 06, 2006 | 67.68 | 68.06 | 67.25 | 68.06 | 732,206 | +0.55(+0.82%) |
Feb 03, 2006 | 67.59 | 68.18 | 67.22 | 67.50 | 1,278,427 | -0.30(-0.45%) |
Feb 02, 2006 | 68.66 | 68.78 | 67.39 | 67.81 | 1,744,955 | -0.95(-1.38%) |
Feb 01, 2006 | 68.11 | 68.88 | 68.08 | 68.76 | 1,456,588 | +0.70(+1.03%) |
Jan 31, 2006 | 68.22 | 68.65 | 67.84 | 68.06 | 1,035,774 | -0.27(-0.39%) |
Jan 30, 2006 | 68.31 | 68.68 | 68.22 | 68.33 | 603,894 | -0.08(-0.12%) |
Jan 27, 2006 | 68.09 | 68.83 | 67.91 | 68.41 | 1,725,954 | +0.37(+0.54%) |
Jan 26, 2006 | 67.07 | 68.04 | 66.92 | 68.04 | 1,146,538 | +1.23(+1.83%) |
Jan 25, 2006 | 66.91 | 67.14 | 65.83 | 66.82 | 963,682 | +0.14(+0.21%) |
Jan 24, 2006 | 66.12 | 66.92 | 66.03 | 66.67 | 1,976,990 | +0.77(+1.17%) |
Jan 23, 2006 | 66.07 | 66.18 | 65.62 | 65.90 | 979,330 | -0.03(-0.04%) |
Jan 20, 2006 | 66.79 | 66.88 | 65.57 | 65.93 | 1,390,532 | -0.80(-1.19%) |
Jan 19, 2006 | 65.70 | 66.86 | 65.67 | 66.73 | 1,470,560 | +1.21(+1.84%) |
Jan 18, 2006 | 65.09 | 65.67 | 65.00 | 65.52 | 1,872,150 | -0.19(-0.29%) |
Jan 17, 2006 | 65.65 | 65.73 | 65.25 | 65.71 | 1,364,043 | -0.30(-0.46%) |
Jan 13, 2006 | 65.95 | 66.20 | 65.76 | 66.01 | 1,153,244 | -0.13(-0.20%) |
Jan 12, 2006 | 66.23 | 66.48 | 65.79 | 66.14 | 1,655,539 | -0.20(-0.30%) |
Jan 11, 2006 | 66.32 | 66.39 | 65.76 | 66.34 | 1,541,422 | +0.04(+0.05%) |
Jan 10, 2006 | 65.45 | 66.31 | 65.36 | 66.31 | 1,847,449 | +0.49(+0.75%) |
Jan 09, 2006 | 65.36 | 66.11 | 65.23 | 65.81 | 1,197,393 | +0.60(+0.92%) |
Jan 06, 2006 | 64.82 | 65.37 | 64.40 | 65.21 | 2,053,888 | +0.81(+1.26%) |
Jan 05, 2006 | 64.02 | 64.46 | 63.91 | 64.40 | 993,413 | +0.32(+0.50%) |
Jan 04, 2006 | 63.70 | 64.19 | 63.50 | 64.08 | 1,448,653 | +0.47(+0.73%) |
Jan 03, 2006 | 62.92 | 63.70 | 61.77 | 63.61 | 1,881,538 | +1.29(+2.07%) |
Dec 30, 2005 | 62.32 | 62.63 | 62.15 | 62.32 | 1,651,515 | -0.48(-0.77%) |
Dec 29, 2005 | 63.13 | 63.35 | 62.81 | 62.81 | 1,829,789 | -0.22(-0.35%) |
Dec 28, 2005 | 62.94 | 63.28 | 61.99 | 63.03 | 793,344 | +0.18(+0.28%) |
Dec 27, 2005 | 63.97 | 64.05 | 62.72 | 62.85 | 1,680,352 | -0.95(-1.49%) |
Dec 23, 2005 | 63.79 | 63.88 | 63.58 | 63.80 | 1,364,713 | +0.21(+0.32%) |
Dec 22, 2005 | 63.39 | 63.59 | 63.09 | 63.59 | 844,870 | +0.34(+0.54%) |
Dec 21, 2005 | 62.45 | 63.38 | 62.32 | 63.25 | 1,970,731 | +0.94(+1.51%) |
Dec 20, 2005 | 62.28 | 62.77 | 61.86 | 62.32 | 1,593,507 | +0.00(+0.00%) |
Dec 19, 2005 | 63.17 | 63.36 | 62.18 | 62.32 | 2,045,952 | -0.89(-1.42%) |
Dec 16, 2005 | 63.75 | 63.84 | 63.21 | 63.21 | 1,045,498 | -0.31(-0.49%) |
Dec 15, 2005 | 64.06 | 64.06 | 63.08 | 63.52 | 2,043,829 | -0.40(-0.63%) |
Dec 14, 2005 | 64.12 | 64.37 | 63.60 | 63.93 | 1,618,320 | -0.10(-0.15%) |
Dec 13, 2005 | 64.10 | 64.51 | 63.71 | 64.02 | 1,588,924 | -0.05(-0.08%) |
Dec 12, 2005 | 64.18 | 64.28 | 63.64 | 64.08 | 1,192,028 | +0.18(+0.28%) |
Dec 09, 2005 | 63.70 | 64.08 | 63.34 | 63.90 | 672,073 | +0.30(+0.48%) |
Dec 08, 2005 | 63.57 | 64.15 | 63.07 | 63.59 | 732,206 | +0.06(+0.10%) |
Dec 07, 2005 | 63.81 | 63.88 | 63.15 | 63.53 | 808,321 | -0.35(-0.55%) |
Dec 06, 2005 | 64.10 | 64.42 | 63.71 | 63.88 | 817,263 | +0.10(+0.15%) |
Dec 05, 2005 | 64.02 | 64.02 | 63.33 | 63.78 | 900,979 | -0.20(-0.31%) |
Dec 02, 2005 | 63.83 | 64.08 | 63.45 | 63.98 | 1,251,714 | +0.21(+0.32%) |
Dec 01, 2005 | 63.08 | 64.01 | 63.02 | 63.77 | 1,404,615 | +1.18(+1.89%) |
Nov 30, 2005 | 62.65 | 62.98 | 62.33 | 62.59 | 1,940,218 | +0.29(+0.46%) |
Nov 29, 2005 | 62.41 | 62.79 | 62.10 | 62.31 | 1,065,728 | +0.18(+0.29%) |
Nov 28, 2005 | 63.35 | 63.43 | 62.09 | 62.13 | 1,445,299 | -1.20(-1.89%) |
Nov 25, 2005 | 63.21 | 63.41 | 63.10 | 63.33 | 282,554 | +0.08(+0.13%) |
Nov 23, 2005 | 63.12 | 63.66 | 63.11 | 63.25 | 1,202,311 | +0.05(+0.08%) |
Nov 22, 2005 | 62.76 | 63.46 | 62.60 | 63.19 | 1,382,149 | +0.30(+0.47%) |
Nov 21, 2005 | 62.32 | 62.97 | 61.85 | 62.90 | 1,575,400 | +0.73(+1.18%) |
Nov 18, 2005 | 62.00 | 62.39 | 61.72 | 62.16 | 1,768,203 | +0.48(+0.78%) |
Nov 17, 2005 | 60.66 | 61.68 | 60.66 | 61.68 | 2,066,071 | +1.16(+1.92%) |
Nov 16, 2005 | 60.57 | 60.73 | 59.87 | 60.52 | 686,380 | +0.07(+0.12%) |
Nov 15, 2005 | 61.38 | 61.38 | 60.39 | 60.45 | 829,558 | -0.82(-1.34%) |
Nov 14, 2005 | 61.47 | 62.25 | 60.92 | 61.27 | 1,689,182 | -0.13(-0.22%) |
Nov 11, 2005 | 61.26 | 61.56 | 61.13 | 61.40 | 929,815 | +0.33(+0.54%) |
Nov 10, 2005 | 60.79 | 61.35 | 59.95 | 61.07 | 1,593,060 | +0.22(+0.37%) |
Nov 09, 2005 | 60.69 | 61.21 | 60.31 | 60.85 | 992,854 | +0.10(+0.16%) |
Nov 08, 2005 | 60.62 | 60.76 | 60.26 | 60.75 | 1,178,504 | -0.07(-0.12%) |
Nov 07, 2005 | 60.93 | 61.16 | 60.39 | 60.82 | 1,059,581 | +0.16(+0.27%) |
Nov 04, 2005 | 60.78 | 60.93 | 60.17 | 60.66 | 749,866 | -0.04(-0.07%) |
Nov 03, 2005 | 60.84 | 61.22 | 60.45 | 60.70 | 1,944,241 | +0.36(+0.59%) |
Nov 02, 2005 | 59.01 | 60.39 | 58.85 | 60.35 | 1,211,476 | +1.15(+1.93%) |
Nov 01, 2005 | 59.01 | 59.39 | 58.73 | 59.20 | 2,110,108 | +0.42(+0.72%) |
Oct 31, 2005 | 59.05 | 59.57 | 58.60 | 58.78 | 1,365,607 | +0.64(+1.11%) |
Oct 28, 2005 | 57.66 | 58.31 | 57.17 | 58.14 | 1,479,166 | +0.70(+1.22%) |
Oct 27, 2005 | 58.73 | 58.73 | 57.17 | 57.44 | 933,839 | -1.39(-2.36%) |
Oct 26, 2005 | 59.03 | 59.83 | 58.62 | 58.83 | 1,179,287 | -0.31(-0.53%) |
Oct 25, 2005 | 59.32 | 59.52 | 58.55 | 59.14 | 1,612,955 | -0.22(-0.38%) |
Oct 24, 2005 | 58.31 | 59.36 | 58.31 | 59.36 | 958,429 | +1.18(+2.03%) |
Oct 21, 2005 | 58.08 | 58.53 | 57.87 | 58.18 | 1,671,187 | +0.43(+0.74%) |
Oct 20, 2005 | 58.65 | 58.83 | 57.26 | 57.75 | 1,697,676 | -0.96(-1.63%) |
Oct 19, 2005 | 57.31 | 58.71 | 56.71 | 58.71 | 2,052,547 | +1.14(+1.97%) |
Oct 18, 2005 | 58.45 | 58.45 | 57.47 | 57.57 | 1,422,163 | -0.77(-1.32%) |
Oct 17, 2005 | 58.16 | 58.62 | 57.60 | 58.34 | 871,360 | +0.15(+0.26%) |
Oct 14, 2005 | 57.62 | 58.28 | 57.03 | 58.19 | 798,597 | +1.13(+1.98%) |
Oct 13, 2005 | 56.96 | 57.39 | 56.37 | 57.06 | 1,886,121 | +0.21(+0.36%) |
Oct 12, 2005 | 57.72 | 58.04 | 56.59 | 56.86 | 1,783,292 | -1.04(-1.79%) |
Oct 11, 2005 | 58.92 | 59.16 | 57.90 | 57.90 | 982,347 | -0.80(-1.36%) |
Oct 10, 2005 | 59.40 | 59.51 | 58.60 | 58.69 | 766,408 | -0.66(-1.12%) |
Oct 07, 2005 | 59.16 | 59.50 | 58.89 | 59.35 | 1,131,449 | +0.38(+0.65%) |
Oct 06, 2005 | 59.52 | 59.85 | 58.28 | 58.97 | 1,808,888 | -0.60(-1.01%) |
Oct 05, 2005 | 61.06 | 61.06 | 59.57 | 59.57 | 1,308,381 | -1.54(-2.52%) |
Oct 04, 2005 | 62.22 | 62.33 | 61.11 | 61.11 | 589,140 | -0.89(-1.44%) |
Oct 03, 2005 | 61.76 | 62.17 | 61.64 | 62.00 | 1,271,385 | +0.45(+0.73%) |
Sep 30, 2005 | 61.29 | 61.66 | 61.08 | 61.55 | 1,283,345 | +0.38(+0.61%) |
Sep 29, 2005 | 60.44 | 61.34 | 60.14 | 61.18 | 1,096,018 | +0.60(+0.99%) |
Sep 28, 2005 | 60.66 | 60.81 | 60.10 | 60.58 | 723,823 | +0.00(+0.00%) |
Sep 27, 2005 | 60.70 | 61.00 | 60.22 | 60.58 | 763,725 | -0.13(-0.21%) |
Sep 26, 2005 | 60.75 | 60.87 | 60.28 | 60.70 | 1,217,624 | +0.39(+0.65%) |
Sep 23, 2005 | 60.31 | 60.39 | 59.40 | 60.31 | 1,287,033 | +0.47(+0.78%) |
Sep 22, 2005 | 59.72 | 60.06 | 59.19 | 59.85 | 1,052,763 | +0.11(+0.18%) |
Sep 21, 2005 | 60.49 | 60.52 | 59.74 | 59.74 | 1,575,959 | -0.97(-1.59%) |
Sep 20, 2005 | 61.66 | 61.82 | 60.55 | 60.70 | 977,877 | -0.68(-1.11%) |
Sep 19, 2005 | 61.73 | 61.82 | 61.19 | 61.38 | 817,598 | -0.38(-0.61%) |
Sep 16, 2005 | 61.40 | 61.78 | 61.17 | 61.76 | 530,684 | +0.72(+1.19%) |
Sep 15, 2005 | 61.30 | 61.39 | 61.04 | 61.04 | 7,488 | -0.33(-0.54%) |
Sep 14, 2005 | 62.15 | 62.31 | 61.26 | 61.37 | 1,049,186 | -0.74(-1.20%) |
Sep 13, 2005 | 62.31 | 62.42 | 61.83 | 62.11 | 1,162,521 | -0.48(-0.77%) |
Sep 12, 2005 | 62.36 | 62.91 | 62.27 | 62.59 | 688,504 | +0.25(+0.40%) |
Sep 09, 2005 | 62.22 | 62.49 | 62.02 | 62.34 | 985,589 | +0.36(+0.58%) |
Sep 08, 2005 | 62.16 | 62.19 | 61.69 | 61.98 | 581,540 | -0.29(-0.46%) |
Sep 07, 2005 | 61.87 | 62.35 | 61.73 | 62.27 | 1,297,875 | +0.42(+0.68%) |
Sep 06, 2005 | 61.15 | 61.90 | 61.11 | 61.85 | 1,501,743 | +0.88(+1.44%) |
Sep 02, 2005 | 61.42 | 61.47 | 60.73 | 60.97 | 451,998 | -0.31(-0.51%) |
Sep 01, 2005 | 61.20 | 61.62 | 61.04 | 61.29 | 1,621,896 | +0.05(+0.09%) |
Aug 31, 2005 | 60.05 | 61.23 | 59.86 | 61.23 | 1,069,081 | +1.34(+2.24%) |
Aug 30, 2005 | 59.97 | 60.12 | 59.63 | 59.89 | 755,566 | -0.27(-0.45%) |
Aug 29, 2005 | 59.32 | 60.18 | 59.14 | 60.16 | 1,019,902 | +0.78(+1.31%) |
Aug 26, 2005 | 60.21 | 60.21 | 59.26 | 59.38 | 1,340,571 | -0.89(-1.47%) |
Aug 25, 2005 | 60.12 | 60.37 | 59.95 | 60.27 | 1,280,215 | +0.23(+0.39%) |
Aug 24, 2005 | 60.16 | 60.74 | 59.73 | 60.03 | 689,733 | -0.13(-0.22%) |
Aug 23, 2005 | 60.35 | 60.39 | 59.77 | 60.17 | 739,247 | -0.15(-0.25%) |
Aug 22, 2005 | 60.03 | 60.32 | 59.73 | 60.32 | 762,048 | +0.42(+0.70%) |
Aug 19, 2005 | 59.90 | 60.00 | 59.61 | 59.90 | 924,003 | +0.27(+0.45%) |
Aug 18, 2005 | 59.53 | 59.98 | 59.31 | 59.63 | 870,354 | -0.19(-0.31%) |
Aug 17, 2005 | 59.87 | 60.34 | 59.69 | 59.82 | 551,362 | -0.11(-0.18%) |
Aug 16, 2005 | 60.78 | 60.78 | 59.93 | 59.93 | 1,291,168 | -1.10(-1.80%) |
Aug 15, 2005 | 60.48 | 61.21 | 60.12 | 61.03 | 824,975 | +0.74(+1.23%) |
Aug 12, 2005 | 60.75 | 60.80 | 60.00 | 60.28 | 1,806,429 | -0.78(-1.27%) |
Aug 11, 2005 | 60.43 | 61.11 | 60.35 | 61.06 | 537,055 | +0.54(+0.89%) |
Aug 10, 2005 | 60.87 | 61.26 | 60.06 | 60.53 | 832,240 | -0.03(-0.04%) |
Aug 09, 2005 | 60.70 | 60.75 | 60.20 | 60.55 | 824,528 | +0.00(+0.00%) |
Aug 08, 2005 | 60.96 | 61.07 | 60.28 | 60.55 | 1,064,275 | -0.13(-0.21%) |
Aug 05, 2005 | 61.33 | 61.36 | 60.43 | 60.68 | 1,064,722 | -0.79(-1.28%) |
Aug 04, 2005 | 62.18 | 62.26 | 61.31 | 61.47 | 863,871 | -1.06(-1.69%) |
Aug 03, 2005 | 62.61 | 62.80 | 62.35 | 62.52 | 1,087,076 | -0.25(-0.40%) |
Aug 02, 2005 | 62.62 | 62.90 | 62.49 | 62.77 | 820,840 | +0.38(+0.62%) |
Aug 01, 2005 | 62.37 | 62.68 | 62.20 | 62.39 | 1,015,320 | +0.12(+0.19%) |
Jul 29, 2005 | 62.29 | 62.58 | 61.87 | 62.27 | 1,985,485 | +0.00(+0.00%) |
Jul 28, 2005 | 61.69 | 62.27 | 61.38 | 62.27 | 810,221 | +0.73(+1.19%) |
Jul 27, 2005 | 61.51 | 61.55 | 60.79 | 61.54 | 551,250 | +0.16(+0.26%) |
Jul 26, 2005 | 61.41 | 61.62 | 60.98 | 61.38 | 772,890 | +0.16(+0.26%) |
Jul 25, 2005 | 61.55 | 61.94 | 61.00 | 61.21 | 353,976 | -0.38(-0.62%) |
Jul 22, 2005 | 60.97 | 61.65 | 60.74 | 61.60 | 605,570 | +0.75(+1.24%) |
Jul 21, 2005 | 62.33 | 62.33 | 60.72 | 60.85 | 1,585,459 | -0.84(-1.36%) |
Jul 20, 2005 | 60.70 | 61.81 | 60.63 | 61.69 | 1,021,467 | +0.74(+1.22%) |
Jul 19, 2005 | 60.35 | 61.03 | 60.08 | 60.95 | 1,507,220 | +0.75(+1.25%) |
Jul 18, 2005 | 60.32 | 60.53 | 59.94 | 60.20 | 813,798 | -0.26(-0.43%) |
Jul 15, 2005 | 61.07 | 61.07 | 59.92 | 60.45 | 1,127,872 | +0.01(+0.01%) |
Jul 14, 2005 | 61.29 | 61.38 | 60.21 | 60.45 | 953,064 | -0.37(-0.60%) |
Jul 13, 2005 | 60.97 | 61.16 | 60.53 | 60.81 | 606,353 | -0.13(-0.21%) |
Jul 12, 2005 | 61.02 | 61.46 | 60.70 | 60.94 | 676,097 | -0.19(-0.31%) |
Jul 11, 2005 | 60.48 | 61.30 | 60.43 | 61.13 | 1,972,631 | +0.81(+1.35%) |
Jul 08, 2005 | 59.09 | 60.39 | 59.09 | 60.31 | 1,172,357 | +1.33(+2.26%) |
Jul 07, 2005 | 58.20 | 59.05 | 58.00 | 58.98 | 733,324 | +0.15(+0.26%) |
Jul 06, 2005 | 59.23 | 59.51 | 58.83 | 58.83 | 739,359 | -0.47(-0.78%) |
Jul 05, 2005 | 58.16 | 59.29 | 58.07 | 59.29 | 1,410,092 | +0.96(+1.64%) |
Jul 01, 2005 | 58.08 | 58.33 | 57.84 | 58.33 | 998,889 | +0.33(+0.57%) |
Jun 30, 2005 | 58.24 | 58.70 | 56.91 | 58.00 | 1,264,232 | -0.24(-0.41%) |
Jun 29, 2005 | 58.21 | 58.38 | 58.06 | 58.24 | 887,119 | +0.00(+0.00%) |
Jun 28, 2005 | 57.22 | 58.24 | 57.22 | 58.24 | 748,636 | +1.25(+2.20%) |
Jun 27, 2005 | 56.86 | 57.09 | 56.61 | 56.99 | 923,445 | +0.18(+0.32%) |
Jun 24, 2005 | 57.47 | 57.53 | 56.63 | 56.81 | 2,873,834 | -0.65(-1.14%) |
Jun 23, 2005 | 58.38 | 58.55 | 57.47 | 57.47 | 726,841 | -1.00(-1.71%) |
Jun 22, 2005 | 58.49 | 58.62 | 58.00 | 58.47 | 1,622,679 | +0.16(+0.28%) |
Jun 21, 2005 | 58.20 | 58.40 | 57.94 | 58.31 | 412,208 | +0.19(+0.32%) |
Jun 20, 2005 | 58.16 | 58.42 | 57.97 | 58.12 | 680,792 | -0.29(-0.49%) |
Jun 17, 2005 | 58.65 | 58.88 | 58.21 | 58.41 | 988,942 | -0.02(-0.03%) |
Jun 16, 2005 | 57.80 | 58.49 | 57.79 | 58.42 | 1,285,245 | +0.69(+1.19%) |
Jun 15, 2005 | 57.71 | 57.82 | 57.05 | 57.73 | 543,314 | +0.20(+0.34%) |
Jun 14, 2005 | 57.13 | 57.54 | 56.90 | 57.54 | 856,830 | +0.43(+0.75%) |
Jun 13, 2005 | 56.95 | 57.38 | 56.78 | 57.11 | 512,913 | +0.12(+0.20%) |
Jun 10, 2005 | 56.90 | 57.08 | 56.66 | 56.99 | 371,300 | +0.03(+0.05%) |
Jun 09, 2005 | 56.28 | 56.98 | 55.98 | 56.97 | 561,645 | +0.69(+1.22%) |
Jun 08, 2005 | 56.80 | 56.94 | 56.19 | 56.28 | 573,045 | -0.52(-0.91%) |
Jun 07, 2005 | 56.95 | 57.53 | 56.63 | 56.80 | 863,871 | +0.16(+0.28%) |
Jun 06, 2005 | 56.52 | 56.71 | 56.24 | 56.63 | 556,056 | +0.12(+0.21%) |
Jun 03, 2005 | 56.77 | 57.11 | 56.40 | 56.52 | 539,402 | -0.46(-0.80%) |
Jun 02, 2005 | 56.77 | 57.08 | 56.58 | 56.97 | 394,101 | +0.24(+0.43%) |
Jun 01, 2005 | 56.28 | 57.00 | 56.28 | 56.73 | 906,791 | +0.46(+0.81%) |
May 31, 2005 | 56.46 | 56.59 | 56.10 | 56.28 | 637,760 | -0.18(-0.32%) |
May 27, 2005 | 56.28 | 56.46 | 55.88 | 56.46 | 2,228,697 | +0.43(+0.77%) |
May 26, 2005 | 55.58 | 56.14 | 55.48 | 56.03 | 673,638 | +0.81(+1.47%) |
May 25, 2005 | 55.83 | 55.83 | 55.11 | 55.21 | 551,362 | -0.53(-0.95%) |
May 24, 2005 | 55.78 | 56.00 | 55.56 | 55.74 | 467,646 | -0.18(-0.32%) |
May 23, 2005 | 55.74 | 56.17 | 55.53 | 55.92 | 825,757 | +0.58(+1.05%) |
May 20, 2005 | 55.52 | 55.58 | 55.16 | 55.34 | 574,610 | -0.28(-0.50%) |
May 19, 2005 | 55.52 | 55.80 | 55.35 | 55.61 | 1,250,261 | +0.10(+0.18%) |
May 18, 2005 | 54.67 | 55.52 | 54.52 | 55.52 | 2,250,045 | +1.30(+2.39%) |
May 17, 2005 | 53.86 | 54.24 | 53.46 | 54.22 | 739,247 | +0.36(+0.66%) |
May 16, 2005 | 53.06 | 53.96 | 53.06 | 53.86 | 709,181 | +0.72(+1.36%) |
May 13, 2005 | 53.50 | 53.66 | 52.61 | 53.14 | 646,366 | -0.21(-0.39%) |
May 12, 2005 | 54.35 | 54.40 | 53.16 | 53.34 | 760,484 | -0.74(-1.37%) |
May 11, 2005 | 54.28 | 54.28 | 53.31 | 54.08 | 721,923 | +0.03(+0.05%) |
May 10, 2005 | 54.35 | 54.45 | 53.88 | 54.06 | 603,111 | -0.79(-1.44%) |
May 09, 2005 | 54.16 | 54.84 | 53.94 | 54.84 | 607,917 | +0.55(+1.02%) |
May 06, 2005 | 54.67 | 54.67 | 53.98 | 54.29 | 751,766 | +0.14(+0.26%) |
May 05, 2005 | 54.04 | 54.39 | 53.67 | 54.15 | 1,187,222 | +0.21(+0.40%) |
May 04, 2005 | 53.37 | 54.11 | 53.16 | 53.93 | 980,112 | +0.47(+0.89%) |
May 03, 2005 | 52.92 | 53.49 | 52.70 | 53.46 | 781,608 | +0.37(+0.69%) |