Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 78.33 | 79.98 | 78.16 | 79.63 | 704,140 | +1.60(+2.05%) |
Apr 27, 2006 | 76.19 | 78.33 | 75.87 | 78.03 | 589,882 | +1.71(+2.25%) |
Apr 26, 2006 | 76.23 | 76.53 | 75.95 | 76.31 | 302,138 | +0.31(+0.41%) |
Apr 25, 2006 | 76.48 | 76.52 | 75.69 | 76.00 | 307,386 | -0.35(-0.45%) |
Apr 24, 2006 | 76.36 | 76.52 | 75.71 | 76.35 | 250,707 | +0.12(+0.16%) |
Apr 21, 2006 | 77.23 | 77.23 | 76.14 | 76.23 | 423,593 | -0.51(-0.67%) |
Apr 20, 2006 | 76.36 | 76.98 | 76.02 | 76.74 | 382,808 | +0.38(+0.50%) |
Apr 19, 2006 | 76.69 | 76.76 | 76.18 | 76.36 | 407,399 | -0.63(-0.81%) |
Apr 18, 2006 | 76.45 | 77.08 | 75.85 | 76.99 | 556,294 | +0.55(+0.72%) |
Apr 17, 2006 | 75.93 | 76.91 | 75.93 | 76.44 | 353,869 | +0.37(+0.48%) |
Apr 13, 2006 | 75.61 | 76.21 | 75.43 | 76.07 | 423,443 | +0.47(+0.62%) |
Apr 12, 2006 | 75.59 | 75.93 | 75.29 | 75.61 | 218,769 | +0.02(+0.03%) |
Apr 11, 2006 | 76.36 | 76.38 | 75.46 | 75.59 | 303,188 | -0.57(-0.75%) |
Apr 10, 2006 | 75.99 | 76.67 | 75.95 | 76.16 | 226,416 | +0.33(+0.44%) |
Apr 07, 2006 | 76.29 | 76.63 | 75.59 | 75.83 | 327,629 | -0.33(-0.43%) |
Apr 06, 2006 | 76.35 | 76.44 | 75.87 | 76.15 | 326,279 | -0.19(-0.25%) |
Apr 05, 2006 | 76.53 | 76.62 | 75.93 | 76.35 | 678,649 | -0.01(-0.02%) |
Apr 04, 2006 | 76.26 | 76.78 | 75.97 | 76.36 | 780,761 | +0.01(+0.02%) |
Apr 03, 2006 | 76.13 | 77.10 | 76.13 | 76.35 | 316,383 | +0.23(+0.30%) |
Mar 31, 2006 | 76.19 | 76.63 | 75.77 | 76.12 | 397,203 | +0.27(+0.35%) |
Mar 30, 2006 | 76.16 | 76.43 | 75.54 | 75.85 | 373,662 | -0.45(-0.59%) |
Mar 29, 2006 | 76.73 | 76.73 | 75.79 | 76.30 | 476,224 | -0.09(-0.12%) |
Mar 28, 2006 | 77.20 | 77.30 | 76.27 | 76.39 | 260,154 | -0.81(-1.05%) |
Mar 27, 2006 | 77.33 | 77.34 | 76.83 | 77.20 | 161,190 | -0.12(-0.16%) |
Mar 24, 2006 | 77.23 | 77.53 | 76.86 | 77.32 | 197,177 | +0.10(+0.13%) |
Mar 23, 2006 | 77.13 | 77.37 | 76.73 | 77.22 | 278,147 | -0.07(-0.09%) |
Mar 22, 2006 | 77.02 | 77.38 | 76.76 | 77.30 | 354,919 | +0.28(+0.36%) |
Mar 21, 2006 | 78.22 | 78.22 | 76.94 | 77.02 | 538,901 | -1.21(-1.54%) |
Mar 20, 2006 | 78.03 | 78.29 | 77.80 | 78.22 | 304,987 | +0.07(+0.09%) |
Mar 17, 2006 | 77.80 | 78.21 | 77.46 | 78.16 | 587,933 | +0.76(+0.98%) |
Mar 16, 2006 | 77.14 | 77.54 | 76.90 | 77.40 | 341,424 | +0.26(+0.34%) |
Mar 15, 2006 | 76.36 | 77.18 | 76.11 | 77.14 | 517,609 | +0.95(+1.24%) |
Mar 14, 2006 | 75.42 | 76.43 | 75.32 | 76.19 | 419,695 | +0.77(+1.03%) |
Mar 13, 2006 | 75.03 | 75.68 | 75.03 | 75.41 | 338,125 | +0.51(+0.69%) |
Mar 10, 2006 | 74.29 | 75.09 | 74.19 | 74.90 | 275,148 | +0.60(+0.81%) |
Mar 09, 2006 | 74.91 | 75.23 | 74.19 | 74.30 | 270,950 | -0.61(-0.82%) |
Mar 08, 2006 | 74.89 | 75.19 | 74.36 | 74.91 | 261,503 | -0.08(-0.11%) |
Mar 07, 2006 | 74.02 | 75.14 | 73.86 | 74.99 | 335,726 | +0.63(+0.84%) |
Mar 06, 2006 | 74.95 | 74.96 | 74.11 | 74.37 | 215,320 | -0.67(-0.90%) |
Mar 03, 2006 | 74.95 | 75.54 | 74.49 | 75.04 | 311,135 | +0.09(+0.12%) |
Mar 02, 2006 | 75.16 | 75.18 | 74.49 | 74.95 | 263,752 | -0.45(-0.60%) |
Mar 01, 2006 | 75.31 | 75.41 | 74.96 | 75.41 | 246,059 | +0.45(+0.60%) |
Feb 28, 2006 | 75.69 | 75.51 | 74.59 | 74.96 | 475,624 | -0.73(-0.97%) |
Feb 27, 2006 | 75.46 | 76.06 | 75.46 | 75.69 | 300,039 | +0.13(+0.17%) |
Feb 24, 2006 | 75.17 | 75.71 | 74.89 | 75.57 | 294,341 | +0.09(+0.11%) |
Feb 23, 2006 | 75.16 | 75.88 | 74.76 | 75.48 | 286,544 | -0.09(-0.12%) |
Feb 22, 2006 | 74.39 | 75.67 | 74.26 | 75.57 | 338,725 | +1.37(+1.85%) |
Feb 21, 2006 | 74.39 | 74.75 | 73.92 | 74.20 | 241,860 | -0.37(-0.50%) |
Feb 17, 2006 | 74.43 | 74.72 | 73.75 | 74.57 | 539,500 | +0.38(+0.51%) |
Feb 16, 2006 | 73.26 | 74.19 | 72.97 | 74.19 | 543,699 | +0.71(+0.97%) |
Feb 15, 2006 | 73.29 | 73.55 | 72.41 | 73.48 | 587,483 | +0.51(+0.69%) |
Feb 14, 2006 | 72.03 | 73.14 | 71.86 | 72.97 | 440,537 | +1.15(+1.61%) |
Feb 13, 2006 | 71.96 | 72.14 | 71.49 | 71.82 | 277,997 | -0.34(-0.47%) |
Feb 10, 2006 | 71.49 | 72.26 | 71.09 | 72.16 | 298,239 | +0.54(+0.75%) |
Feb 09, 2006 | 71.19 | 72.09 | 70.85 | 71.62 | 291,492 | +0.22(+0.31%) |
Feb 08, 2006 | 70.87 | 71.47 | 70.51 | 71.40 | 436,189 | +0.36(+0.51%) |
Feb 07, 2006 | 71.00 | 71.45 | 70.52 | 71.04 | 358,517 | +0.05(+0.07%) |
Feb 06, 2006 | 70.99 | 71.35 | 70.82 | 70.99 | 501,564 | -0.25(-0.35%) |
Feb 03, 2006 | 71.39 | 71.58 | 71.02 | 71.24 | 602,327 | -0.63(-0.88%) |
Feb 02, 2006 | 72.01 | 72.38 | 71.69 | 71.87 | 375,311 | -0.31(-0.43%) |
Feb 01, 2006 | 71.89 | 72.25 | 71.66 | 72.18 | 335,726 | -0.05(-0.06%) |
Jan 31, 2006 | 71.93 | 72.41 | 71.71 | 72.23 | 330,927 | +0.03(+0.04%) |
Jan 30, 2006 | 72.73 | 72.73 | 72.11 | 72.20 | 279,196 | -0.66(-0.91%) |
Jan 27, 2006 | 73.06 | 73.16 | 72.40 | 72.86 | 250,557 | -0.19(-0.26%) |
Jan 26, 2006 | 72.18 | 73.47 | 72.68 | 73.05 | 335,276 | +0.88(+1.22%) |
Jan 25, 2006 | 72.17 | 72.28 | 71.45 | 72.17 | 581,185 | +0.23(+0.32%) |
Jan 24, 2006 | 71.75 | 72.35 | 71.61 | 71.95 | 294,791 | +0.57(+0.79%) |
Jan 23, 2006 | 70.93 | 71.80 | 70.91 | 71.38 | 402,601 | +0.35(+0.50%) |
Jan 20, 2006 | 72.87 | 72.87 | 70.96 | 71.03 | 506,513 | -1.53(-2.11%) |
Jan 19, 2006 | 72.89 | 72.89 | 72.19 | 72.56 | 372,162 | -0.20(-0.28%) |
Jan 18, 2006 | 72.69 | 73.15 | 72.13 | 72.76 | 540,850 | +0.11(+0.16%) |
Jan 17, 2006 | 73.03 | 73.07 | 72.16 | 72.65 | 467,377 | -0.79(-1.08%) |
Jan 13, 2006 | 73.78 | 75.87 | 72.93 | 73.44 | 594,830 | +0.23(+0.32%) |
Jan 12, 2006 | 74.14 | 74.16 | 73.02 | 73.21 | 695,743 | -1.33(-1.79%) |
Jan 11, 2006 | 76.69 | 76.69 | 74.37 | 74.54 | 757,520 | -1.46(-1.92%) |
Jan 10, 2006 | 75.19 | 76.00 | 74.94 | 76.00 | 450,133 | +0.29(+0.39%) |
Jan 09, 2006 | 74.49 | 75.95 | 74.37 | 75.71 | 588,682 | +0.99(+1.33%) |
Jan 06, 2006 | 74.77 | 74.92 | 74.03 | 74.71 | 254,306 | +0.25(+0.34%) |
Jan 05, 2006 | 74.03 | 74.47 | 73.97 | 74.46 | 272,149 | +0.25(+0.34%) |
Jan 04, 2006 | 74.02 | 74.60 | 73.89 | 74.21 | 457,781 | +0.19(+0.25%) |
Jan 03, 2006 | 72.73 | 74.07 | 72.07 | 74.02 | 508,312 | +1.29(+1.78%) |
Dec 30, 2005 | 73.20 | 73.20 | 72.43 | 72.73 | 258,054 | -0.47(-0.64%) |
Dec 29, 2005 | 73.03 | 73.34 | 73.03 | 73.19 | 310,685 | +0.06(+0.08%) |
Dec 28, 2005 | 73.23 | 73.36 | 72.96 | 73.13 | 208,423 | +0.14(+0.19%) |
Dec 27, 2005 | 73.76 | 74.25 | 72.99 | 72.99 | 228,215 | -0.60(-0.82%) |
Dec 23, 2005 | 73.76 | 73.90 | 73.40 | 73.59 | 114,857 | -0.03(-0.04%) |
Dec 22, 2005 | 73.51 | 73.62 | 72.97 | 73.62 | 155,192 | +0.19(+0.25%) |
Dec 21, 2005 | 73.56 | 73.97 | 73.19 | 73.43 | 247,408 | +0.11(+0.15%) |
Dec 20, 2005 | 73.11 | 73.70 | 73.11 | 73.33 | 252,806 | +0.22(+0.30%) |
Dec 19, 2005 | 73.89 | 73.89 | 73.05 | 73.11 | 296,140 | -0.87(-1.18%) |
Dec 16, 2005 | 73.96 | 74.45 | 73.63 | 73.98 | 567,090 | +0.53(+0.73%) |
Dec 15, 2005 | 73.81 | 73.85 | 73.06 | 73.45 | 258,804 | -0.36(-0.49%) |
Dec 14, 2005 | 73.83 | 74.07 | 73.41 | 73.81 | 422,843 | +0.12(+0.16%) |
Dec 13, 2005 | 72.79 | 73.87 | 72.54 | 73.69 | 512,960 | +0.89(+1.23%) |
Dec 12, 2005 | 73.11 | 73.36 | 72.43 | 72.79 | 238,262 | -0.31(-0.43%) |
Dec 09, 2005 | 72.18 | 73.47 | 72.05 | 73.11 | 301,538 | +1.03(+1.42%) |
Dec 08, 2005 | 72.44 | 72.73 | 71.76 | 72.08 | 322,231 | -0.13(-0.18%) |
Dec 07, 2005 | 72.71 | 72.87 | 71.73 | 72.21 | 303,787 | -0.71(-0.97%) |
Dec 06, 2005 | 73.76 | 73.96 | 72.81 | 72.91 | 340,074 | -0.45(-0.61%) |
Dec 05, 2005 | 73.28 | 73.52 | 72.43 | 73.36 | 424,343 | +0.08(+0.11%) |
Dec 02, 2005 | 73.02 | 73.51 | 72.91 | 73.28 | 320,281 | +0.17(+0.23%) |
Dec 01, 2005 | 72.69 | 73.31 | 72.62 | 73.11 | 376,211 | +0.94(+1.30%) |
Nov 30, 2005 | 73.62 | 73.88 | 72.17 | 72.17 | 429,591 | -1.57(-2.13%) |
Nov 29, 2005 | 74.23 | 74.60 | 73.67 | 73.75 | 237,662 | -0.47(-0.64%) |
Nov 28, 2005 | 74.29 | 74.60 | 73.97 | 74.22 | 339,924 | +0.30(+0.41%) |
Nov 25, 2005 | 73.58 | 73.92 | 73.33 | 73.92 | 173,186 | +0.34(+0.46%) |
Nov 23, 2005 | 73.88 | 73.99 | 73.47 | 73.58 | 396,903 | -0.30(-0.41%) |
Nov 22, 2005 | 73.86 | 73.91 | 73.05 | 73.88 | 475,624 | +0.67(+0.92%) |
Nov 21, 2005 | 73.20 | 73.50 | 72.99 | 73.21 | 306,486 | -0.04(-0.05%) |
Nov 18, 2005 | 74.03 | 74.03 | 72.64 | 73.25 | 487,470 | +0.39(+0.54%) |
Nov 17, 2005 | 72.41 | 72.98 | 72.01 | 72.85 | 444,286 | +0.33(+0.46%) |
Nov 16, 2005 | 72.97 | 73.16 | 72.11 | 72.52 | 202,125 | -0.37(-0.50%) |
Nov 15, 2005 | 73.33 | 73.67 | 72.49 | 72.89 | 362,866 | -0.45(-0.61%) |
Nov 14, 2005 | 73.72 | 73.72 | 72.99 | 73.33 | 258,354 | -0.56(-0.76%) |
Nov 11, 2005 | 73.93 | 74.01 | 73.21 | 73.89 | 240,211 | +0.27(+0.36%) |
Nov 10, 2005 | 72.37 | 73.73 | 72.10 | 73.63 | 475,474 | +1.53(+2.13%) |
Nov 09, 2005 | 71.07 | 72.20 | 71.03 | 72.09 | 400,352 | +1.02(+1.44%) |
Nov 08, 2005 | 71.41 | 71.41 | 70.81 | 71.07 | 283,995 | -0.47(-0.66%) |
Nov 07, 2005 | 71.33 | 71.63 | 71.07 | 71.55 | 254,905 | +0.23(+0.32%) |
Nov 04, 2005 | 71.36 | 71.49 | 70.73 | 71.32 | 216,070 | +0.29(+0.41%) |
Nov 03, 2005 | 71.37 | 71.63 | 70.71 | 71.03 | 294,941 | -0.35(-0.49%) |
Nov 02, 2005 | 70.45 | 71.43 | 70.45 | 71.37 | 344,123 | +0.61(+0.86%) |
Nov 01, 2005 | 71.76 | 71.76 | 70.77 | 70.77 | 394,654 | -0.98(-1.37%) |
Oct 31, 2005 | 71.43 | 72.06 | 71.23 | 71.75 | 479,373 | +0.62(+0.87%) |
Oct 28, 2005 | 69.69 | 71.13 | 69.60 | 71.13 | 401,701 | +1.68(+2.42%) |
Oct 27, 2005 | 69.89 | 70.24 | 69.19 | 69.45 | 324,930 | -0.45(-0.64%) |
Oct 26, 2005 | 69.49 | 70.29 | 69.17 | 69.89 | 362,416 | +0.23(+0.34%) |
Oct 25, 2005 | 70.02 | 70.33 | 69.19 | 69.66 | 583,284 | -0.36(-0.51%) |
Oct 24, 2005 | 69.19 | 70.24 | 69.19 | 70.02 | 309,185 | +0.98(+1.42%) |
Oct 21, 2005 | 69.06 | 69.24 | 68.23 | 69.04 | 430,341 | +0.50(+0.73%) |
Oct 20, 2005 | 69.19 | 69.61 | 68.25 | 68.54 | 440,987 | -0.74(-1.07%) |
Oct 19, 2005 | 67.89 | 69.28 | 67.64 | 69.28 | 538,001 | +1.13(+1.66%) |
Oct 18, 2005 | 68.73 | 68.79 | 68.07 | 68.15 | 388,956 | -0.38(-0.55%) |
Oct 17, 2005 | 69.36 | 69.46 | 67.94 | 68.53 | 526,455 | -0.79(-1.14%) |
Oct 14, 2005 | 69.03 | 69.73 | 68.85 | 69.31 | 611,174 | +0.49(+0.71%) |
Oct 13, 2005 | 67.98 | 68.91 | 67.72 | 68.83 | 608,925 | +0.57(+0.84%) |
Oct 12, 2005 | 68.59 | 69.89 | 67.67 | 68.25 | 868,629 | +0.30(+0.44%) |
Oct 11, 2005 | 67.93 | 68.46 | 67.56 | 67.95 | 665,004 | -0.17(-0.24%) |
Oct 10, 2005 | 68.30 | 68.76 | 67.76 | 68.12 | 422,394 | -0.23(-0.34%) |
Oct 07, 2005 | 68.53 | 68.83 | 68.09 | 68.35 | 389,556 | -0.17(-0.25%) |
Oct 06, 2005 | 68.76 | 69.28 | 68.01 | 68.53 | 448,184 | -0.03(-0.04%) |
Oct 05, 2005 | 69.29 | 69.52 | 68.55 | 68.55 | 339,474 | -0.91(-1.32%) |
Oct 04, 2005 | 70.89 | 71.09 | 69.47 | 69.47 | 513,560 | -1.27(-1.79%) |
Oct 03, 2005 | 70.97 | 71.03 | 70.19 | 70.73 | 587,333 | +0.23(+0.33%) |
Sep 30, 2005 | 71.66 | 71.66 | 70.34 | 70.50 | 443,236 | -0.86(-1.21%) |
Sep 29, 2005 | 69.97 | 71.57 | 69.59 | 71.36 | 917,811 | +1.39(+1.98%) |
Sep 28, 2005 | 70.20 | 70.68 | 69.59 | 69.97 | 368,114 | -0.22(-0.31%) |
Sep 27, 2005 | 70.52 | 70.63 | 69.99 | 70.19 | 339,924 | -0.05(-0.07%) |
Sep 26, 2005 | 70.63 | 70.89 | 70.07 | 70.24 | 347,121 | -0.22(-0.31%) |
Sep 23, 2005 | 70.46 | 70.87 | 69.96 | 70.46 | 299,739 | +0.20(+0.28%) |
Sep 22, 2005 | 69.73 | 70.38 | 69.03 | 70.26 | 603,227 | +0.15(+0.21%) |
Sep 21, 2005 | 70.63 | 70.63 | 70.03 | 70.11 | 572,938 | -0.69(-0.97%) |
Sep 20, 2005 | 70.82 | 72.36 | 70.72 | 70.80 | 582,984 | +0.01(+0.01%) |
Sep 19, 2005 | 70.83 | 70.87 | 70.31 | 70.79 | 518,358 | -0.47(-0.66%) |
Sep 16, 2005 | 70.26 | 71.61 | 70.26 | 71.26 | 2,749,235 | +1.10(+1.57%) |
Sep 15, 2005 | 70.53 | 70.53 | 69.81 | 70.16 | 465,578 | -0.47(-0.66%) |
Sep 14, 2005 | 70.92 | 71.12 | 70.45 | 70.63 | 360,766 | -0.15(-0.21%) |
Sep 13, 2005 | 71.53 | 71.53 | 70.26 | 70.77 | 469,926 | -1.06(-1.48%) |
Sep 12, 2005 | 71.95 | 72.36 | 71.58 | 71.83 | 214,120 | -0.44(-0.61%) |
Sep 09, 2005 | 71.99 | 72.62 | 71.81 | 72.27 | 215,320 | +0.43(+0.60%) |
Sep 08, 2005 | 72.19 | 72.39 | 71.71 | 71.84 | 227,166 | -0.72(-0.99%) |
Sep 07, 2005 | 72.13 | 72.65 | 71.99 | 72.56 | 285,494 | +0.21(+0.29%) |
Sep 06, 2005 | 71.83 | 72.91 | 71.82 | 72.35 | 299,439 | +0.95(+1.34%) |
Sep 02, 2005 | 71.96 | 72.05 | 71.39 | 71.39 | 168,687 | -0.57(-0.79%) |
Sep 01, 2005 | 71.36 | 72.26 | 70.96 | 71.96 | 374,111 | +0.85(+1.20%) |
Aug 31, 2005 | 70.17 | 71.19 | 69.76 | 71.11 | 456,281 | +0.87(+1.24%) |
Aug 30, 2005 | 70.33 | 70.51 | 69.66 | 70.23 | 375,011 | -0.65(-0.91%) |
Aug 29, 2005 | 70.03 | 71.05 | 69.97 | 70.88 | 341,723 | +0.35(+0.49%) |
Aug 26, 2005 | 71.36 | 71.37 | 70.53 | 70.53 | 276,497 | -0.95(-1.32%) |
Aug 25, 2005 | 71.28 | 71.65 | 71.21 | 71.48 | 388,956 | +0.53(+0.74%) |
Aug 24, 2005 | 71.56 | 72.17 | 70.95 | 70.95 | 252,056 | -0.60(-0.84%) |
Aug 23, 2005 | 72.33 | 72.34 | 71.43 | 71.55 | 269,450 | -0.78(-1.08%) |
Aug 22, 2005 | 72.38 | 72.99 | 72.08 | 72.33 | 216,520 | +0.05(+0.06%) |
Aug 19, 2005 | 72.39 | 72.45 | 72.13 | 72.29 | 399,902 | +0.43(+0.59%) |
Aug 18, 2005 | 71.76 | 72.15 | 71.43 | 71.86 | 252,806 | -0.10(-0.14%) |
Aug 17, 2005 | 71.53 | 72.27 | 71.24 | 71.96 | 300,039 | +0.43(+0.60%) |
Aug 16, 2005 | 72.61 | 72.97 | 71.53 | 71.53 | 448,334 | -1.05(-1.44%) |
Aug 15, 2005 | 72.39 | 72.95 | 71.92 | 72.58 | 329,578 | +0.09(+0.12%) |
Aug 12, 2005 | 72.80 | 72.93 | 72.15 | 72.49 | 215,920 | -0.57(-0.78%) |
Aug 11, 2005 | 72.03 | 73.07 | 71.99 | 73.07 | 382,808 | +1.32(+1.84%) |
Aug 10, 2005 | 72.76 | 72.96 | 71.67 | 71.75 | 401,251 | -0.62(-0.86%) |
Aug 09, 2005 | 72.19 | 72.62 | 72.15 | 72.37 | 514,760 | +0.58(+0.81%) |
Aug 08, 2005 | 72.16 | 72.16 | 71.36 | 71.79 | 433,789 | +0.20(+0.28%) |
Aug 05, 2005 | 72.29 | 72.29 | 71.41 | 71.59 | 331,527 | -0.61(-0.84%) |
Aug 04, 2005 | 72.84 | 72.84 | 72.11 | 72.19 | 345,772 | -1.11(-1.51%) |
Aug 03, 2005 | 73.06 | 73.41 | 73.01 | 73.30 | 285,344 | -0.14(-0.19%) |
Aug 02, 2005 | 72.63 | 73.47 | 72.40 | 73.44 | 641,013 | +0.83(+1.14%) |
Aug 01, 2005 | 72.37 | 72.85 | 72.33 | 72.61 | 245,909 | +0.25(+0.34%) |
Jul 29, 2005 | 73.19 | 73.33 | 72.33 | 72.37 | 395,853 | -1.04(-1.42%) |
Jul 28, 2005 | 73.23 | 73.53 | 73.10 | 73.41 | 305,437 | +0.26(+0.36%) |
Jul 27, 2005 | 73.69 | 73.69 | 73.08 | 73.15 | 255,805 | -0.59(-0.80%) |
Jul 26, 2005 | 73.63 | 73.89 | 73.31 | 73.73 | 383,408 | +0.44(+0.60%) |
Jul 25, 2005 | 73.73 | 73.96 | 73.25 | 73.29 | 361,516 | -0.37(-0.51%) |
Jul 22, 2005 | 73.69 | 74.03 | 73.18 | 73.67 | 221,168 | +0.02(+0.03%) |
Jul 21, 2005 | 74.51 | 74.57 | 73.60 | 73.65 | 349,221 | -1.23(-1.65%) |
Jul 20, 2005 | 73.41 | 75.03 | 73.31 | 74.88 | 495,417 | +1.48(+2.02%) |
Jul 19, 2005 | 73.35 | 73.65 | 73.00 | 73.40 | 328,078 | +0.41(+0.57%) |
Jul 18, 2005 | 73.45 | 73.48 | 72.97 | 72.99 | 356,268 | -0.45(-0.62%) |
Jul 15, 2005 | 73.48 | 73.58 | 72.98 | 73.44 | 484,471 | -0.04(-0.05%) |
Jul 14, 2005 | 73.73 | 73.97 | 72.69 | 73.48 | 587,783 | +0.24(+0.33%) |
Jul 13, 2005 | 72.69 | 73.70 | 72.66 | 73.24 | 930,856 | +0.57(+0.78%) |
Jul 12, 2005 | 72.03 | 74.29 | 71.89 | 72.67 | 1,626,299 | +1.42(+1.99%) |
Jul 11, 2005 | 71.36 | 71.39 | 70.97 | 71.25 | 512,660 | +0.25(+0.36%) |
Jul 08, 2005 | 70.63 | 71.12 | 70.24 | 71.00 | 375,011 | +0.48(+0.68%) |
Jul 07, 2005 | 69.03 | 70.54 | 69.03 | 70.52 | 414,896 | +0.41(+0.58%) |
Jul 06, 2005 | 70.79 | 70.97 | 70.11 | 70.11 | 406,200 | -0.87(-1.22%) |
Jul 05, 2005 | 70.23 | 71.11 | 69.93 | 70.98 | 365,115 | +0.57(+0.81%) |
Jul 01, 2005 | 70.73 | 70.87 | 70.24 | 70.41 | 210,072 | +0.28(+0.40%) |
Jun 30, 2005 | 71.33 | 71.42 | 70.13 | 70.13 | 326,879 | -0.81(-1.15%) |
Jun 29, 2005 | 71.22 | 71.45 | 70.83 | 70.95 | 169,437 | -0.13(-0.18%) |
Jun 28, 2005 | 70.19 | 71.10 | 70.06 | 71.07 | 278,447 | +1.15(+1.64%) |
Jun 27, 2005 | 69.76 | 70.03 | 69.71 | 69.93 | 285,644 | +0.23(+0.33%) |
Jun 24, 2005 | 69.99 | 70.11 | 69.61 | 69.69 | 321,181 | -0.30(-0.43%) |
Jun 23, 2005 | 71.09 | 71.09 | 69.87 | 69.99 | 192,678 | -0.99(-1.40%) |
Jun 22, 2005 | 71.36 | 71.55 | 70.93 | 70.99 | 293,591 | +0.03(+0.04%) |
Jun 21, 2005 | 71.35 | 71.35 | 70.69 | 70.96 | 210,072 | -0.07(-0.10%) |
Jun 20, 2005 | 70.46 | 71.19 | 70.36 | 71.03 | 298,539 | -0.06(-0.08%) |
Jun 17, 2005 | 70.16 | 71.16 | 69.89 | 71.09 | 678,349 | +1.31(+1.88%) |
Jun 16, 2005 | 70.03 | 70.03 | 69.47 | 69.78 | 520,457 | -0.29(-0.42%) |
Jun 15, 2005 | 70.01 | 70.51 | 69.82 | 70.07 | 583,884 | +0.56(+0.81%) |
Jun 14, 2005 | 68.99 | 69.60 | 68.86 | 69.51 | 348,321 | +0.84(+1.22%) |
Jun 13, 2005 | 68.43 | 69.08 | 68.13 | 68.67 | 210,972 | +0.13(+0.18%) |
Jun 10, 2005 | 68.39 | 68.55 | 67.93 | 68.55 | 267,801 | +0.09(+0.14%) |
Jun 09, 2005 | 68.29 | 68.76 | 67.84 | 68.45 | 254,456 | +0.01(+0.02%) |
Jun 08, 2005 | 68.52 | 68.85 | 68.25 | 68.44 | 213,671 | +0.03(+0.05%) |
Jun 07, 2005 | 68.86 | 69.31 | 68.32 | 68.41 | 353,269 | -0.53(-0.77%) |
Jun 06, 2005 | 68.71 | 68.98 | 68.37 | 68.94 | 231,964 | +0.12(+0.17%) |
Jun 03, 2005 | 69.40 | 69.56 | 68.35 | 68.82 | 440,387 | -0.58(-0.84%) |
Jun 02, 2005 | 69.10 | 69.44 | 68.60 | 69.40 | 370,963 | +0.23(+0.33%) |
Jun 01, 2005 | 68.00 | 69.46 | 68.00 | 69.17 | 412,647 | +1.05(+1.55%) |
May 31, 2005 | 68.69 | 68.89 | 68.12 | 68.12 | 267,801 | -0.61(-0.88%) |
May 27, 2005 | 69.36 | 69.36 | 68.61 | 68.73 | 216,969 | -0.54(-0.78%) |
May 26, 2005 | 68.89 | 69.29 | 68.55 | 69.27 | 283,095 | +0.69(+1.00%) |
May 25, 2005 | 68.89 | 68.98 | 68.23 | 68.58 | 328,378 | -0.43(-0.63%) |
May 24, 2005 | 69.07 | 69.22 | 68.71 | 69.01 | 340,374 | -0.43(-0.62%) |
May 23, 2005 | 70.03 | 70.03 | 69.29 | 69.45 | 362,416 | -0.26(-0.37%) |
May 20, 2005 | 70.56 | 70.56 | 69.49 | 69.71 | 322,680 | -0.55(-0.79%) |
May 19, 2005 | 70.49 | 70.59 | 69.79 | 70.26 | 427,792 | -0.23(-0.33%) |
May 18, 2005 | 69.99 | 70.77 | 69.70 | 70.49 | 565,741 | +0.82(+1.18%) |
May 17, 2005 | 68.97 | 69.80 | 68.47 | 69.67 | 365,115 | +0.71(+1.03%) |
May 16, 2005 | 67.46 | 69.00 | 67.46 | 68.97 | 402,601 | +1.65(+2.46%) |
May 13, 2005 | 67.42 | 67.73 | 66.76 | 67.31 | 459,880 | -0.15(-0.22%) |
May 12, 2005 | 68.09 | 68.69 | 67.45 | 67.46 | 569,040 | -0.90(-1.32%) |
May 11, 2005 | 68.01 | 68.67 | 67.70 | 68.36 | 453,432 | +0.15(+0.22%) |
May 10, 2005 | 68.67 | 68.89 | 68.03 | 68.21 | 667,853 | -1.15(-1.65%) |
May 09, 2005 | 69.15 | 69.59 | 68.83 | 69.36 | 554,345 | +0.47(+0.68%) |
May 06, 2005 | 69.76 | 69.76 | 68.71 | 68.89 | 321,031 | -0.53(-0.77%) |
May 05, 2005 | 69.87 | 69.91 | 68.73 | 69.43 | 571,589 | -0.33(-0.48%) |
May 04, 2005 | 68.53 | 69.76 | 68.36 | 69.76 | 617,772 | +1.17(+1.71%) |
May 03, 2005 | 68.69 | 69.45 | 68.33 | 68.59 | 641,163 | -0.38(-0.55%) |