Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 96.86 | 98.00 | 93.31 | 93.74 | 872,100 | -7.46(-7.37%) |
Apr 27, 2006 | 105.73 | 105.73 | 100.47 | 101.20 | 478,330 | -4.37(-4.14%) |
Apr 26, 2006 | 108.82 | 108.96 | 105.37 | 105.57 | 319,920 | -2.54(-2.35%) |
Apr 25, 2006 | 106.22 | 109.50 | 105.65 | 108.11 | 291,150 | +2.02(+1.90%) |
Apr 24, 2006 | 106.17 | 107.43 | 105.10 | 106.09 | 266,516 | -0.37(-0.35%) |
Apr 21, 2006 | 107.11 | 107.80 | 104.10 | 106.46 | 383,130 | +0.28(+0.26%) |
Apr 20, 2006 | 105.90 | 107.64 | 105.15 | 106.18 | 188,463 | +0.08(+0.08%) |
Apr 19, 2006 | 103.68 | 106.37 | 103.43 | 106.10 | 317,307 | +2.92(+2.83%) |
Apr 18, 2006 | 103.05 | 104.30 | 102.59 | 103.18 | 353,423 | +0.13(+0.13%) |
Apr 17, 2006 | 104.03 | 104.45 | 102.20 | 103.05 | 405,921 | +0.33(+0.32%) |
Apr 13, 2006 | 103.11 | 104.27 | 102.10 | 102.72 | 314,406 | -0.64(-0.62%) |
Apr 12, 2006 | 104.45 | 104.98 | 102.76 | 103.36 | 292,221 | -1.09(-1.04%) |
Apr 11, 2006 | 105.53 | 106.73 | 104.15 | 104.45 | 126,018 | -0.55(-0.52%) |
Apr 10, 2006 | 103.63 | 106.20 | 103.63 | 105.00 | 205,161 | +0.75(+0.72%) |
Apr 07, 2006 | 106.20 | 108.40 | 103.83 | 104.25 | 227,563 | -1.52(-1.44%) |
Apr 06, 2006 | 104.90 | 106.05 | 104.72 | 105.77 | 168,995 | +0.68(+0.65%) |
Apr 05, 2006 | 105.75 | 106.00 | 104.55 | 105.09 | 188,677 | -0.02(-0.02%) |
Apr 04, 2006 | 105.36 | 105.68 | 104.29 | 105.11 | 208,958 | +0.63(+0.60%) |
Apr 03, 2006 | 106.03 | 106.30 | 104.24 | 104.48 | 294,205 | -0.81(-0.77%) |
Mar 31, 2006 | 105.06 | 105.91 | 104.07 | 105.29 | 178,461 | +0.17(+0.16%) |
Mar 30, 2006 | 105.15 | 107.28 | 104.86 | 105.12 | 167,609 | -0.64(-0.61%) |
Mar 29, 2006 | 103.90 | 106.93 | 103.61 | 105.76 | 320,561 | +1.72(+1.65%) |
Mar 28, 2006 | 105.21 | 106.01 | 103.89 | 104.04 | 248,502 | -0.57(-0.54%) |
Mar 27, 2006 | 104.97 | 106.17 | 104.20 | 104.61 | 216,862 | -0.02(-0.02%) |
Mar 24, 2006 | 105.62 | 105.63 | 103.70 | 104.63 | 205,766 | -0.58(-0.55%) |
Mar 23, 2006 | 104.36 | 105.85 | 104.36 | 105.21 | 180,400 | +0.58(+0.55%) |
Mar 22, 2006 | 103.39 | 105.53 | 103.28 | 104.63 | 191,200 | +1.00(+0.96%) |
Mar 21, 2006 | 106.01 | 106.87 | 103.48 | 103.63 | 355,567 | -2.11(-2.00%) |
Mar 20, 2006 | 106.96 | 107.33 | 105.58 | 105.74 | 205,921 | -0.81(-0.76%) |
Mar 17, 2006 | 105.30 | 107.14 | 104.48 | 106.55 | 416,946 | +1.67(+1.59%) |
Mar 16, 2006 | 107.70 | 109.00 | 104.68 | 104.88 | 247,712 | -2.70(-2.51%) |
Mar 15, 2006 | 106.56 | 107.70 | 105.27 | 107.58 | 321,811 | +1.08(+1.01%) |
Mar 14, 2006 | 103.62 | 106.75 | 102.78 | 106.50 | 412,415 | +3.48(+3.38%) |
Mar 13, 2006 | 99.67 | 103.71 | 99.67 | 103.02 | 382,358 | +3.52(+3.54%) |
Mar 10, 2006 | 97.05 | 100.66 | 96.02 | 99.50 | 386,079 | +2.45(+2.52%) |
Mar 09, 2006 | 97.37 | 98.00 | 97.03 | 97.05 | 390,682 | -1.05(-1.07%) |
Mar 08, 2006 | 97.50 | 99.20 | 96.63 | 98.10 | 218,342 | +0.04(+0.04%) |
Mar 07, 2006 | 98.26 | 98.71 | 97.03 | 98.06 | 376,327 | -0.32(-0.33%) |
Mar 06, 2006 | 100.00 | 100.85 | 98.29 | 98.38 | 270,888 | -1.60(-1.60%) |
Mar 03, 2006 | 97.96 | 100.80 | 97.36 | 99.98 | 334,475 | +1.53(+1.55%) |
Mar 02, 2006 | 98.48 | 102.69 | 97.43 | 98.45 | 562,785 | -0.30(-0.30%) |
Mar 01, 2006 | 93.37 | 99.50 | 92.04 | 98.75 | 776,194 | +7.07(+7.71%) |
Feb 28, 2006 | 94.86 | 95.01 | 91.67 | 91.68 | 227,048 | -3.18(-3.35%) |
Feb 27, 2006 | 95.03 | 96.14 | 94.12 | 94.86 | 213,680 | +0.00(+0.00%) |
Feb 24, 2006 | 94.26 | 95.00 | 93.95 | 94.86 | 147,806 | +0.38(+0.40%) |
Feb 23, 2006 | 94.18 | 94.73 | 92.92 | 94.48 | 231,149 | +0.86(+0.92%) |
Feb 22, 2006 | 92.16 | 95.00 | 92.16 | 93.62 | 203,172 | +1.04(+1.12%) |
Feb 21, 2006 | 92.02 | 93.66 | 92.02 | 92.58 | 215,405 | +0.02(+0.02%) |
Feb 17, 2006 | 91.73 | 93.20 | 91.50 | 92.56 | 255,159 | +0.15(+0.16%) |
Feb 16, 2006 | 90.80 | 92.98 | 90.20 | 92.41 | 265,700 | +1.57(+1.73%) |
Feb 15, 2006 | 90.97 | 92.08 | 90.46 | 90.84 | 258,222 | -0.39(-0.43%) |
Feb 14, 2006 | 90.91 | 92.04 | 90.20 | 91.23 | 362,621 | +0.72(+0.80%) |
Feb 13, 2006 | 91.88 | 92.22 | 89.66 | 90.51 | 238,385 | -1.85(-2.00%) |
Feb 10, 2006 | 92.75 | 93.24 | 90.94 | 92.36 | 260,953 | -0.64(-0.69%) |
Feb 09, 2006 | 93.00 | 94.46 | 92.85 | 93.00 | 166,168 | +0.03(+0.03%) |
Feb 08, 2006 | 93.86 | 94.35 | 92.48 | 92.97 | 214,214 | -0.42(-0.45%) |
Feb 07, 2006 | 93.15 | 94.42 | 92.03 | 93.39 | 321,713 | -0.18(-0.19%) |
Feb 06, 2006 | 93.13 | 93.98 | 92.57 | 93.57 | 192,015 | +0.39(+0.42%) |
Feb 03, 2006 | 91.55 | 94.25 | 91.10 | 93.18 | 294,933 | +1.55(+1.69%) |
Feb 02, 2006 | 91.49 | 93.12 | 90.52 | 91.63 | 483,945 | +0.13(+0.14%) |
Feb 01, 2006 | 91.58 | 94.12 | 90.11 | 91.50 | 1,225,121 | -4.61(-4.80%) |
Jan 31, 2006 | 98.62 | 99.54 | 95.22 | 96.11 | 679,141 | -3.43(-3.45%) |
Jan 30, 2006 | 98.68 | 101.99 | 98.57 | 99.54 | 509,514 | +1.60(+1.63%) |
Jan 27, 2006 | 95.70 | 98.50 | 95.70 | 97.94 | 331,520 | +2.24(+2.34%) |
Jan 26, 2006 | 94.75 | 96.70 | 93.47 | 95.70 | 215,235 | +1.27(+1.34%) |
Jan 25, 2006 | 92.61 | 95.27 | 92.61 | 94.43 | 334,488 | +2.84(+3.10%) |
Jan 24, 2006 | 91.78 | 93.56 | 90.88 | 91.59 | 340,853 | -0.36(-0.39%) |
Jan 23, 2006 | 93.50 | 94.46 | 87.60 | 91.95 | 887,887 | -1.29(-1.38%) |
Jan 20, 2006 | 95.95 | 95.95 | 93.16 | 93.24 | 385,687 | -2.22(-2.33%) |
Jan 19, 2006 | 94.50 | 96.00 | 94.50 | 95.46 | 227,780 | +1.22(+1.29%) |
Jan 18, 2006 | 93.53 | 95.45 | 93.18 | 94.24 | 279,721 | -0.75(-0.79%) |
Jan 17, 2006 | 95.00 | 96.84 | 94.62 | 94.99 | 265,903 | -0.64(-0.67%) |
Jan 13, 2006 | 93.99 | 96.45 | 93.13 | 95.63 | 277,353 | +2.05(+2.19%) |
Jan 12, 2006 | 92.69 | 95.50 | 92.25 | 93.58 | 423,100 | -1.87(-1.96%) |
Jan 11, 2006 | 95.00 | 99.64 | 94.11 | 95.45 | 591,169 | +1.02(+1.08%) |
Jan 10, 2006 | 93.38 | 95.60 | 93.26 | 94.43 | 415,904 | -2.07(-2.15%) |
Jan 09, 2006 | 94.39 | 99.98 | 93.40 | 96.50 | 718,844 | +1.98(+2.09%) |
Jan 06, 2006 | 89.91 | 96.33 | 89.30 | 94.52 | 1,122,134 | +6.81(+7.76%) |
Jan 05, 2006 | 86.40 | 88.19 | 86.16 | 87.71 | 215,118 | +1.32(+1.53%) |
Jan 04, 2006 | 86.96 | 87.71 | 86.00 | 86.39 | 323,255 | -0.62(-0.71%) |
Jan 03, 2006 | 82.78 | 87.51 | 82.78 | 87.01 | 548,185 | +4.34(+5.25%) |
Dec 30, 2005 | 83.60 | 83.60 | 82.25 | 82.67 | 186,679 | -1.18(-1.41%) |
Dec 29, 2005 | 83.92 | 84.91 | 83.64 | 83.85 | 122,574 | -0.13(-0.15%) |
Dec 28, 2005 | 83.23 | 84.46 | 83.10 | 83.98 | 164,700 | +0.75(+0.90%) |
Dec 27, 2005 | 83.76 | 84.16 | 83.00 | 83.23 | 197,900 | -0.47(-0.56%) |
Dec 23, 2005 | 83.15 | 83.80 | 83.07 | 83.70 | 100,348 | +0.36(+0.43%) |
Dec 22, 2005 | 81.92 | 83.58 | 81.62 | 83.34 | 240,235 | +1.68(+2.06%) |
Dec 21, 2005 | 79.51 | 81.83 | 79.51 | 81.66 | 202,395 | +2.02(+2.54%) |
Dec 20, 2005 | 79.12 | 81.00 | 79.12 | 79.64 | 277,544 | -0.42(-0.52%) |
Dec 19, 2005 | 80.99 | 82.00 | 80.00 | 80.06 | 257,156 | -0.43(-0.53%) |
Dec 16, 2005 | 78.79 | 82.35 | 78.78 | 80.49 | 688,104 | +2.87(+3.70%) |
Dec 15, 2005 | 77.10 | 77.84 | 75.69 | 77.62 | 183,622 | +0.43(+0.56%) |
Dec 14, 2005 | 77.40 | 78.31 | 77.04 | 77.19 | 195,468 | -0.50(-0.64%) |
Dec 13, 2005 | 77.73 | 78.48 | 77.36 | 77.69 | 136,196 | +0.12(+0.15%) |
Dec 12, 2005 | 78.09 | 78.25 | 77.09 | 77.57 | 148,518 | +0.02(+0.03%) |
Dec 09, 2005 | 76.19 | 78.09 | 76.19 | 77.55 | 208,361 | +1.20(+1.57%) |
Dec 08, 2005 | 76.23 | 77.41 | 75.77 | 76.35 | 202,748 | -0.14(-0.18%) |
Dec 07, 2005 | 75.33 | 76.76 | 75.01 | 76.49 | 274,523 | +1.49(+1.99%) |
Dec 06, 2005 | 73.98 | 76.24 | 73.56 | 75.00 | 544,737 | +1.81(+2.47%) |
Dec 05, 2005 | 74.25 | 74.51 | 72.51 | 73.19 | 275,552 | -1.51(-2.02%) |
Dec 02, 2005 | 75.60 | 75.60 | 74.28 | 74.70 | 228,032 | -0.92(-1.22%) |
Dec 01, 2005 | 74.00 | 75.97 | 74.00 | 75.62 | 226,400 | +1.75(+2.37%) |
Nov 30, 2005 | 75.05 | 75.38 | 73.87 | 73.87 | 346,923 | -1.10(-1.47%) |
Nov 29, 2005 | 74.75 | 75.44 | 74.75 | 74.97 | 212,274 | +0.33(+0.44%) |
Nov 28, 2005 | 77.62 | 77.90 | 74.62 | 74.64 | 240,895 | -2.73(-3.53%) |
Nov 25, 2005 | 77.19 | 77.85 | 77.02 | 77.37 | 41,734 | -0.12(-0.15%) |
Nov 23, 2005 | 77.08 | 78.10 | 77.08 | 77.49 | 159,969 | +0.21(+0.27%) |
Nov 22, 2005 | 78.03 | 78.74 | 77.07 | 77.28 | 210,080 | -0.82(-1.05%) |
Nov 21, 2005 | 78.09 | 78.40 | 77.29 | 78.10 | 144,982 | -0.10(-0.13%) |
Nov 18, 2005 | 78.05 | 79.36 | 77.66 | 78.20 | 268,516 | +0.75(+0.97%) |
Nov 17, 2005 | 76.30 | 77.95 | 76.04 | 77.45 | 287,836 | +1.04(+1.36%) |
Nov 16, 2005 | 77.30 | 77.30 | 75.63 | 76.41 | 185,919 | -0.57(-0.74%) |
Nov 15, 2005 | 78.23 | 78.74 | 76.71 | 76.98 | 198,714 | -1.48(-1.89%) |
Nov 14, 2005 | 77.75 | 78.98 | 77.20 | 78.46 | 381,717 | +1.06(+1.37%) |
Nov 11, 2005 | 74.92 | 77.50 | 74.87 | 77.40 | 449,141 | +3.20(+4.31%) |
Nov 10, 2005 | 73.00 | 74.85 | 72.65 | 74.20 | 333,506 | +1.89(+2.61%) |
Nov 09, 2005 | 72.23 | 72.61 | 71.65 | 72.31 | 187,927 | -0.19(-0.26%) |
Nov 08, 2005 | 72.72 | 73.24 | 72.20 | 72.50 | 266,288 | -0.58(-0.79%) |
Nov 07, 2005 | 73.00 | 73.53 | 72.49 | 73.08 | 160,162 | -0.32(-0.44%) |
Nov 04, 2005 | 73.10 | 73.61 | 72.78 | 73.40 | 211,583 | -0.14(-0.19%) |
Nov 03, 2005 | 72.87 | 74.47 | 72.87 | 73.54 | 300,978 | +0.74(+1.02%) |
Nov 02, 2005 | 70.53 | 72.90 | 70.40 | 72.80 | 430,326 | +1.90(+2.68%) |
Nov 01, 2005 | 70.37 | 72.14 | 70.37 | 70.90 | 425,154 | +0.00(+0.00%) |
Oct 31, 2005 | 69.00 | 71.65 | 68.43 | 70.90 | 726,097 | +3.34(+4.94%) |
Oct 28, 2005 | 67.36 | 69.88 | 65.70 | 67.56 | 1,549,192 | -7.02(-9.41%) |
Oct 27, 2005 | 75.00 | 75.50 | 73.18 | 74.58 | 781,356 | -0.61(-0.81%) |
Oct 26, 2005 | 75.34 | 76.30 | 74.80 | 75.19 | 247,025 | -0.05(-0.07%) |
Oct 25, 2005 | 75.17 | 75.40 | 73.61 | 75.24 | 335,340 | +0.11(+0.15%) |
Oct 24, 2005 | 73.14 | 75.13 | 72.77 | 75.13 | 412,011 | +2.75(+3.80%) |
Oct 21, 2005 | 71.01 | 72.69 | 70.86 | 72.38 | 438,507 | +1.90(+2.70%) |
Oct 20, 2005 | 70.22 | 71.18 | 69.80 | 70.48 | 253,010 | +0.26(+0.37%) |
Oct 19, 2005 | 69.51 | 70.23 | 68.06 | 70.22 | 254,114 | +0.86(+1.24%) |
Oct 18, 2005 | 69.62 | 70.35 | 69.35 | 69.36 | 209,182 | -0.16(-0.23%) |
Oct 17, 2005 | 69.00 | 69.53 | 68.43 | 69.52 | 175,485 | +0.67(+0.97%) |
Oct 14, 2005 | 68.60 | 69.36 | 67.99 | 68.85 | 301,829 | +0.64(+0.94%) |
Oct 13, 2005 | 67.59 | 68.36 | 66.50 | 68.21 | 243,751 | +0.88(+1.31%) |
Oct 12, 2005 | 66.70 | 67.57 | 65.44 | 67.33 | 443,174 | +0.33(+0.49%) |
Oct 11, 2005 | 67.38 | 68.00 | 66.85 | 67.00 | 232,350 | -0.08(-0.12%) |
Oct 10, 2005 | 67.63 | 68.05 | 66.64 | 67.08 | 180,825 | -0.36(-0.53%) |
Oct 07, 2005 | 66.71 | 67.62 | 65.92 | 67.44 | 291,280 | +1.23(+1.86%) |
Oct 06, 2005 | 66.61 | 68.18 | 64.66 | 66.21 | 915,018 | -3.22(-4.64%) |
Oct 05, 2005 | 69.93 | 71.00 | 68.64 | 69.43 | 326,754 | -0.18(-0.26%) |
Oct 04, 2005 | 71.53 | 71.99 | 69.50 | 69.61 | 274,528 | -1.62(-2.27%) |
Oct 03, 2005 | 70.80 | 71.90 | 69.72 | 71.23 | 300,075 | +0.94(+1.34%) |
Sep 30, 2005 | 69.66 | 70.67 | 69.50 | 70.29 | 171,508 | +0.12(+0.17%) |
Sep 29, 2005 | 68.60 | 70.70 | 68.14 | 70.17 | 346,519 | +1.56(+2.27%) |
Sep 28, 2005 | 68.94 | 69.58 | 68.25 | 68.61 | 177,465 | -0.12(-0.17%) |
Sep 27, 2005 | 68.48 | 69.50 | 68.06 | 68.73 | 220,487 | -0.24(-0.35%) |
Sep 26, 2005 | 69.40 | 70.00 | 68.27 | 68.97 | 321,008 | -0.08(-0.12%) |
Sep 23, 2005 | 69.05 | 69.23 | 66.49 | 69.05 | 297,757 | +1.97(+2.94%) |
Sep 22, 2005 | 67.08 | 68.08 | 64.39 | 67.08 | 421,495 | -0.70(-1.03%) |
Sep 21, 2005 | 68.80 | 69.03 | 67.53 | 67.78 | 322,772 | -1.45(-2.09%) |
Sep 20, 2005 | 68.78 | 70.48 | 68.16 | 69.23 | 556,210 | +0.88(+1.29%) |
Sep 19, 2005 | 70.55 | 71.20 | 68.09 | 68.35 | 1,027,141 | -4.86(-6.64%) |
Sep 16, 2005 | 73.45 | 73.74 | 72.99 | 73.21 | 308,504 | +0.32(+0.44%) |
Sep 15, 2005 | 74.45 | 74.67 | 72.72 | 72.89 | 354,902 | -1.34(-1.81%) |
Sep 14, 2005 | 73.80 | 75.80 | 73.73 | 74.23 | 422,100 | +0.50(+0.68%) |
Sep 13, 2005 | 74.22 | 74.65 | 73.08 | 73.73 | 337,270 | -0.64(-0.86%) |
Sep 12, 2005 | 75.30 | 76.00 | 74.23 | 74.37 | 274,014 | -1.03(-1.37%) |
Sep 09, 2005 | 75.00 | 75.70 | 74.99 | 75.40 | 333,148 | +0.62(+0.82%) |
Sep 08, 2005 | 75.70 | 76.00 | 74.66 | 74.78 | 425,046 | -1.36(-1.78%) |
Sep 07, 2005 | 78.18 | 78.65 | 75.81 | 76.14 | 574,793 | -1.86(-2.38%) |
Sep 06, 2005 | 76.20 | 78.18 | 76.18 | 78.00 | 399,864 | +1.93(+2.54%) |
Sep 02, 2005 | 76.49 | 76.80 | 75.27 | 76.07 | 178,158 | -0.13(-0.17%) |
Sep 01, 2005 | 77.20 | 77.82 | 76.11 | 76.20 | 246,580 | -0.80(-1.04%) |
Aug 31, 2005 | 75.10 | 77.00 | 75.10 | 77.00 | 313,473 | +1.60(+2.12%) |
Aug 30, 2005 | 75.56 | 75.83 | 74.91 | 75.40 | 252,662 | -0.08(-0.11%) |
Aug 29, 2005 | 74.15 | 75.77 | 73.25 | 75.48 | 292,494 | +1.38(+1.86%) |
Aug 26, 2005 | 73.81 | 74.43 | 73.29 | 74.10 | 343,099 | +0.11(+0.15%) |
Aug 25, 2005 | 76.26 | 76.42 | 73.47 | 73.99 | 501,682 | -1.70(-2.25%) |
Aug 24, 2005 | 76.47 | 78.00 | 75.46 | 75.69 | 330,479 | -1.01(-1.32%) |
Aug 23, 2005 | 77.40 | 78.35 | 76.25 | 76.70 | 354,393 | -0.98(-1.26%) |
Aug 22, 2005 | 75.80 | 77.93 | 75.12 | 77.68 | 564,975 | +2.26(+3.00%) |
Aug 19, 2005 | 76.48 | 77.08 | 75.06 | 75.42 | 364,803 | -0.73(-0.96%) |
Aug 18, 2005 | 77.00 | 77.40 | 75.99 | 76.15 | 305,447 | -1.19(-1.54%) |
Aug 17, 2005 | 77.20 | 77.95 | 76.30 | 77.34 | 346,164 | +0.94(+1.23%) |
Aug 16, 2005 | 79.76 | 80.13 | 75.76 | 76.40 | 1,134,075 | -5.00(-6.14%) |
Aug 15, 2005 | 76.70 | 82.05 | 76.34 | 81.40 | 1,281,539 | +5.08(+6.66%) |
Aug 12, 2005 | 77.20 | 77.20 | 75.92 | 76.32 | 331,892 | -0.81(-1.05%) |
Aug 11, 2005 | 75.52 | 77.75 | 75.15 | 77.13 | 506,539 | +2.02(+2.69%) |
Aug 10, 2005 | 75.50 | 76.89 | 74.67 | 75.11 | 760,129 | +1.75(+2.39%) |
Aug 09, 2005 | 73.35 | 74.30 | 72.52 | 73.36 | 291,252 | +0.70(+0.96%) |
Aug 08, 2005 | 74.11 | 74.76 | 72.30 | 72.66 | 362,883 | -0.73(-0.99%) |
Aug 05, 2005 | 75.00 | 75.75 | 72.66 | 73.39 | 464,051 | -1.98(-2.63%) |
Aug 04, 2005 | 76.34 | 77.00 | 75.17 | 75.37 | 336,689 | -1.08(-1.41%) |
Aug 03, 2005 | 77.74 | 78.74 | 76.42 | 76.45 | 561,480 | -1.76(-2.25%) |
Aug 02, 2005 | 78.15 | 79.89 | 77.56 | 78.21 | 605,232 | -0.04(-0.05%) |
Aug 01, 2005 | 77.76 | 79.11 | 75.28 | 78.25 | 1,023,063 | +1.10(+1.43%) |
Jul 29, 2005 | 76.05 | 80.35 | 75.60 | 77.15 | 4,969,915 | +10.97(+16.58%) |
Jul 28, 2005 | 65.57 | 66.94 | 65.06 | 66.18 | 620,901 | +0.68(+1.04%) |
Jul 27, 2005 | 67.36 | 67.36 | 65.31 | 65.50 | 764,629 | -4.10(-5.89%) |
Jul 26, 2005 | 68.89 | 70.50 | 68.89 | 69.60 | 559,200 | +0.85(+1.24%) |
Jul 25, 2005 | 67.99 | 69.96 | 67.90 | 68.75 | 614,703 | +0.95(+1.40%) |
Jul 22, 2005 | 68.97 | 68.97 | 66.08 | 67.80 | 658,851 | -1.45(-2.09%) |
Jul 21, 2005 | 70.48 | 70.55 | 69.13 | 69.25 | 368,860 | -1.08(-1.54%) |
Jul 20, 2005 | 69.37 | 71.15 | 68.93 | 70.33 | 453,639 | +0.33(+0.47%) |
Jul 19, 2005 | 67.56 | 70.05 | 66.75 | 70.00 | 863,117 | +2.78(+4.14%) |
Jul 18, 2005 | 66.84 | 67.92 | 66.50 | 67.22 | 860,910 | -0.60(-0.88%) |
Jul 15, 2005 | 64.73 | 68.08 | 63.68 | 67.82 | 1,366,176 | +3.78(+5.90%) |
Jul 14, 2005 | 59.10 | 65.00 | 59.10 | 64.04 | 1,406,454 | +6.02(+10.38%) |
Jul 13, 2005 | 58.03 | 58.36 | 57.46 | 58.02 | 239,356 | -0.21(-0.36%) |
Jul 12, 2005 | 59.26 | 59.26 | 57.75 | 58.23 | 352,977 | -0.49(-0.83%) |
Jul 11, 2005 | 58.03 | 60.19 | 58.01 | 58.72 | 556,770 | +0.57(+0.98%) |
Jul 08, 2005 | 55.17 | 59.04 | 55.17 | 58.15 | 717,616 | +2.65(+4.77%) |
Jul 07, 2005 | 54.00 | 55.57 | 53.75 | 55.50 | 236,497 | +1.29(+2.38%) |
Jul 06, 2005 | 54.46 | 55.00 | 54.21 | 54.21 | 136,800 | -0.10(-0.18%) |
Jul 05, 2005 | 53.85 | 54.69 | 53.34 | 54.31 | 242,000 | +0.31(+0.57%) |
Jul 01, 2005 | 53.57 | 54.01 | 53.00 | 54.00 | 184,700 | +0.96(+1.81%) |
Jun 30, 2005 | 53.43 | 53.95 | 52.91 | 53.04 | 195,656 | +0.01(+0.02%) |
Jun 29, 2005 | 53.29 | 53.67 | 52.84 | 53.03 | 142,764 | +0.14(+0.26%) |
Jun 28, 2005 | 52.01 | 53.54 | 52.01 | 52.89 | 212,732 | +0.70(+1.34%) |
Jun 27, 2005 | 53.11 | 53.11 | 51.73 | 52.19 | 262,195 | -0.70(-1.32%) |
Jun 24, 2005 | 54.33 | 54.70 | 52.56 | 52.89 | 664,936 | -1.17(-2.16%) |
Jun 23, 2005 | 54.36 | 55.35 | 53.77 | 54.06 | 620,220 | +1.31(+2.48%) |
Jun 22, 2005 | 52.53 | 53.16 | 51.69 | 52.75 | 247,857 | +0.54(+1.03%) |
Jun 21, 2005 | 51.53 | 52.50 | 51.10 | 52.21 | 211,393 | +1.00(+1.95%) |
Jun 20, 2005 | 50.30 | 51.46 | 50.30 | 51.21 | 280,022 | +0.81(+1.61%) |
Jun 17, 2005 | 50.46 | 51.51 | 49.50 | 50.40 | 441,280 | -1.31(-2.53%) |
Jun 16, 2005 | 52.12 | 52.12 | 51.42 | 51.71 | 138,383 | -0.29(-0.56%) |
Jun 15, 2005 | 51.64 | 52.16 | 50.74 | 52.00 | 236,429 | +0.23(+0.44%) |
Jun 14, 2005 | 51.86 | 52.09 | 51.28 | 51.77 | 154,290 | +0.01(+0.02%) |
Jun 13, 2005 | 51.45 | 52.08 | 51.20 | 51.76 | 148,870 | +0.07(+0.14%) |
Jun 10, 2005 | 51.94 | 52.49 | 51.20 | 51.69 | 162,464 | -0.10(-0.19%) |
Jun 09, 2005 | 51.27 | 52.25 | 50.72 | 51.79 | 142,461 | +0.68(+1.33%) |
Jun 08, 2005 | 51.00 | 51.92 | 50.65 | 51.11 | 203,000 | +0.00(+0.00%) |
Jun 07, 2005 | 51.20 | 52.78 | 50.65 | 51.11 | 493,511 | -1.49(-2.83%) |
Jun 06, 2005 | 51.60 | 52.77 | 50.07 | 52.60 | 717,329 | +0.77(+1.49%) |
Jun 03, 2005 | 55.03 | 55.42 | 51.60 | 51.83 | 1,209,776 | -3.66(-6.60%) |
Jun 02, 2005 | 55.70 | 55.70 | 55.14 | 55.49 | 410,357 | -0.18(-0.32%) |
Jun 01, 2005 | 55.75 | 56.11 | 54.84 | 55.67 | 372,118 | +0.00(+0.00%) |
May 31, 2005 | 55.30 | 55.75 | 54.75 | 55.67 | 367,167 | +0.39(+0.71%) |
May 27, 2005 | 55.09 | 55.70 | 54.90 | 55.28 | 204,333 | -0.01(-0.02%) |
May 26, 2005 | 55.00 | 55.79 | 54.78 | 55.29 | 224,141 | +0.35(+0.64%) |
May 25, 2005 | 56.19 | 56.19 | 54.16 | 54.94 | 354,744 | -0.93(-1.66%) |
May 24, 2005 | 54.93 | 56.84 | 54.45 | 55.87 | 550,700 | +1.30(+2.38%) |
May 23, 2005 | 53.39 | 55.27 | 52.85 | 54.57 | 583,246 | +1.50(+2.83%) |
May 20, 2005 | 53.35 | 53.59 | 52.76 | 53.07 | 405,949 | -0.28(-0.52%) |
May 19, 2005 | 53.50 | 53.69 | 52.77 | 53.35 | 380,573 | +0.23(+0.43%) |
May 18, 2005 | 52.28 | 53.49 | 51.77 | 53.12 | 376,900 | +0.99(+1.90%) |
May 17, 2005 | 51.98 | 52.42 | 51.16 | 52.13 | 487,562 | +0.23(+0.44%) |
May 16, 2005 | 50.69 | 52.11 | 50.65 | 51.90 | 667,164 | +1.03(+2.02%) |
May 13, 2005 | 49.71 | 51.22 | 49.10 | 50.87 | 962,275 | +0.31(+0.61%) |
May 12, 2005 | 50.00 | 51.25 | 49.06 | 50.56 | 634,194 | +0.65(+1.30%) |
May 11, 2005 | 48.92 | 50.30 | 48.78 | 49.91 | 714,945 | +1.75(+3.63%) |
May 10, 2005 | 47.81 | 48.45 | 47.00 | 48.16 | 529,871 | +0.13(+0.27%) |
May 09, 2005 | 47.76 | 48.03 | 46.80 | 48.03 | 666,968 | +0.26(+0.54%) |
May 06, 2005 | 48.20 | 48.73 | 47.03 | 47.77 | 479,425 | -0.02(-0.04%) |
May 05, 2005 | 49.10 | 49.39 | 47.30 | 47.79 | 641,056 | -0.96(-1.97%) |
May 04, 2005 | 48.11 | 49.50 | 47.75 | 48.75 | 883,474 | +1.11(+2.33%) |
May 03, 2005 | 46.16 | 47.99 | 46.16 | 47.64 | 935,491 | +1.04(+2.23%) |