Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 87.58 | 90.14 | 87.58 | 89.85 | 486,681 | +0.62(+0.69%) |
Apr 27, 2006 | 88.75 | 89.44 | 86.29 | 89.23 | 1,168,200 | +0.48(+0.54%) |
Apr 26, 2006 | 92.89 | 93.73 | 88.44 | 88.75 | 1,508,014 | -3.99(-4.31%) |
Apr 25, 2006 | 93.35 | 93.49 | 91.89 | 92.74 | 620,196 | -0.67(-0.72%) |
Apr 24, 2006 | 93.94 | 94.13 | 92.97 | 93.41 | 516,810 | -0.52(-0.56%) |
Apr 21, 2006 | 94.38 | 94.79 | 93.54 | 93.94 | 457,615 | -0.47(-0.49%) |
Apr 20, 2006 | 94.26 | 95.40 | 92.93 | 94.40 | 513,975 | +0.14(+0.15%) |
Apr 19, 2006 | 94.76 | 96.22 | 93.26 | 94.26 | 587,231 | -0.69(-0.73%) |
Apr 18, 2006 | 90.64 | 95.15 | 91.57 | 94.95 | 651,271 | +4.32(+4.76%) |
Apr 17, 2006 | 91.91 | 92.80 | 90.27 | 90.64 | 330,361 | -1.70(-1.84%) |
Apr 13, 2006 | 91.09 | 92.64 | 91.26 | 92.34 | 460,923 | +1.24(+1.37%) |
Apr 12, 2006 | 89.46 | 91.10 | 89.46 | 91.09 | 415,433 | +2.25(+2.53%) |
Apr 11, 2006 | 91.13 | 91.27 | 88.54 | 88.84 | 665,922 | -1.76(-1.94%) |
Apr 10, 2006 | 91.84 | 92.40 | 90.47 | 90.60 | 447,453 | -1.24(-1.35%) |
Apr 07, 2006 | 94.37 | 94.87 | 91.68 | 91.84 | 460,096 | -2.05(-2.18%) |
Apr 06, 2006 | 95.10 | 95.10 | 92.66 | 93.89 | 368,762 | -1.22(-1.28%) |
Apr 05, 2006 | 93.42 | 95.29 | 92.76 | 95.10 | 665,804 | +2.39(+2.57%) |
Apr 04, 2006 | 92.60 | 93.09 | 91.61 | 92.72 | 678,328 | +0.98(+1.07%) |
Apr 03, 2006 | 90.91 | 92.79 | 90.18 | 91.74 | 668,167 | +1.15(+1.27%) |
Mar 31, 2006 | 89.48 | 90.83 | 89.29 | 90.58 | 584,395 | +1.11(+1.24%) |
Mar 30, 2006 | 90.52 | 91.19 | 88.44 | 89.48 | 1,056,189 | +2.26(+2.59%) |
Mar 29, 2006 | 85.57 | 88.05 | 85.52 | 87.22 | 422,404 | +1.85(+2.17%) |
Mar 28, 2006 | 85.59 | 86.62 | 84.63 | 85.36 | 551,784 | -1.07(-1.24%) |
Mar 27, 2006 | 87.30 | 87.45 | 86.34 | 86.44 | 512,557 | -0.69(-0.79%) |
Mar 24, 2006 | 86.92 | 87.26 | 85.84 | 87.12 | 597,038 | +0.16(+0.18%) |
Mar 23, 2006 | 86.70 | 87.84 | 86.50 | 86.96 | 352,575 | +0.22(+0.25%) |
Mar 22, 2006 | 85.90 | 87.31 | 85.69 | 86.74 | 385,540 | +0.71(+0.83%) |
Mar 21, 2006 | 88.05 | 88.05 | 85.84 | 86.03 | 445,326 | -2.01(-2.29%) |
Mar 20, 2006 | 89.20 | 89.71 | 87.90 | 88.05 | 540,796 | -1.29(-1.44%) |
Mar 17, 2006 | 88.44 | 89.92 | 88.11 | 89.33 | 601,882 | +1.62(+1.85%) |
Mar 16, 2006 | 87.93 | 88.58 | 87.20 | 87.71 | 436,110 | -0.22(-0.25%) |
Mar 15, 2006 | 87.17 | 88.42 | 87.02 | 87.93 | 988,131 | +4.87(+5.87%) |
Mar 14, 2006 | 82.74 | 83.24 | 82.04 | 83.05 | 583,095 | +0.19(+0.23%) |
Mar 13, 2006 | 82.94 | 83.72 | 82.50 | 82.86 | 314,292 | -0.14(-0.16%) |
Mar 10, 2006 | 81.99 | 83.03 | 81.42 | 82.99 | 636,383 | +0.04(+0.05%) |
Mar 09, 2006 | 82.22 | 83.48 | 82.22 | 82.95 | 403,736 | +0.85(+1.04%) |
Mar 08, 2006 | 81.43 | 82.15 | 80.83 | 82.10 | 478,174 | +0.67(+0.82%) |
Mar 07, 2006 | 82.60 | 82.64 | 80.32 | 81.43 | 605,427 | -0.93(-1.13%) |
Mar 06, 2006 | 83.45 | 83.71 | 82.32 | 82.36 | 337,451 | -1.18(-1.42%) |
Mar 03, 2006 | 83.58 | 83.92 | 83.13 | 83.54 | 387,194 | -0.25(-0.29%) |
Mar 02, 2006 | 83.45 | 83.79 | 83.05 | 83.79 | 425,831 | +0.27(+0.32%) |
Mar 01, 2006 | 82.53 | 83.68 | 82.53 | 83.52 | 445,090 | +1.00(+1.21%) |
Feb 28, 2006 | 83.35 | 83.55 | 81.92 | 82.52 | 474,038 | -0.83(-1.00%) |
Feb 27, 2006 | 83.79 | 84.63 | 83.08 | 83.35 | 492,352 | -0.09(-0.11%) |
Feb 24, 2006 | 82.52 | 83.49 | 82.15 | 83.44 | 391,448 | +0.63(+0.76%) |
Feb 23, 2006 | 80.44 | 83.01 | 80.40 | 82.81 | 533,943 | +1.41(+1.74%) |
Feb 22, 2006 | 81.67 | 82.45 | 81.08 | 81.40 | 411,534 | +1.63(+2.05%) |
Feb 21, 2006 | 79.56 | 80.36 | 79.47 | 79.77 | 445,681 | +0.26(+0.33%) |
Feb 17, 2006 | 79.52 | 79.78 | 78.85 | 79.51 | 489,635 | +0.19(+0.25%) |
Feb 16, 2006 | 79.20 | 79.57 | 79.09 | 79.31 | 458,442 | +0.32(+0.41%) |
Feb 15, 2006 | 79.30 | 79.56 | 78.43 | 78.99 | 563,836 | -0.42(-0.53%) |
Feb 14, 2006 | 77.02 | 80.45 | 76.80 | 79.41 | 956,584 | +2.49(+3.23%) |
Feb 13, 2006 | 78.29 | 78.29 | 76.85 | 76.92 | 689,908 | -1.52(-1.94%) |
Feb 10, 2006 | 79.62 | 79.97 | 77.88 | 78.45 | 1,074,385 | -1.17(-1.47%) |
Feb 09, 2006 | 80.19 | 81.00 | 79.18 | 79.62 | 1,484,974 | +4.16(+5.52%) |
Feb 08, 2006 | 75.11 | 75.61 | 72.85 | 75.45 | 636,029 | +0.13(+0.17%) |
Feb 07, 2006 | 77.78 | 77.78 | 74.56 | 75.32 | 679,510 | -2.79(-3.58%) |
Feb 06, 2006 | 77.44 | 79.75 | 76.63 | 78.12 | 1,027,831 | +2.79(+3.71%) |
Feb 03, 2006 | 74.69 | 75.74 | 74.33 | 75.32 | 433,156 | +0.42(+0.57%) |
Feb 02, 2006 | 76.97 | 77.02 | 74.62 | 74.90 | 750,167 | -2.16(-2.80%) |
Feb 01, 2006 | 71.95 | 77.58 | 71.95 | 77.06 | 1,027,123 | +5.31(+7.40%) |
Jan 31, 2006 | 72.18 | 72.56 | 70.92 | 71.75 | 439,537 | -0.98(-1.35%) |
Jan 30, 2006 | 73.55 | 73.67 | 72.57 | 72.73 | 325,872 | -0.50(-0.68%) |
Jan 27, 2006 | 72.27 | 73.23 | 71.99 | 73.23 | 650,562 | +0.96(+1.34%) |
Jan 26, 2006 | 71.44 | 72.40 | 71.31 | 72.27 | 561,118 | +2.01(+2.87%) |
Jan 25, 2006 | 71.05 | 71.10 | 69.90 | 70.26 | 552,611 | +0.63(+0.91%) |
Jan 24, 2006 | 68.55 | 70.58 | 68.55 | 69.62 | 374,433 | +1.32(+1.93%) |
Jan 23, 2006 | 67.71 | 68.96 | 67.71 | 68.30 | 284,635 | +0.69(+1.01%) |
Jan 20, 2006 | 69.23 | 69.24 | 67.61 | 67.61 | 306,494 | -1.70(-2.45%) |
Jan 19, 2006 | 68.09 | 69.46 | 67.85 | 69.32 | 345,131 | +1.25(+1.84%) |
Jan 18, 2006 | 67.55 | 68.55 | 67.50 | 68.06 | 290,307 | +0.09(+0.14%) |
Jan 17, 2006 | 67.54 | 68.08 | 67.20 | 67.97 | 356,474 | -0.02(-0.03%) |
Jan 13, 2006 | 68.13 | 68.48 | 67.50 | 67.99 | 350,566 | +0.53(+0.79%) |
Jan 12, 2006 | 67.72 | 67.80 | 67.26 | 67.45 | 358,010 | -0.25(-0.37%) |
Jan 11, 2006 | 68.13 | 68.16 | 66.84 | 67.71 | 606,963 | -0.80(-1.17%) |
Jan 10, 2006 | 67.37 | 68.77 | 67.32 | 68.51 | 382,586 | +0.97(+1.44%) |
Jan 09, 2006 | 67.37 | 68.32 | 67.31 | 67.54 | 416,733 | +0.11(+0.16%) |
Jan 06, 2006 | 66.86 | 68.23 | 66.27 | 67.43 | 595,265 | +1.13(+1.70%) |
Jan 05, 2006 | 66.12 | 67.34 | 66.10 | 66.30 | 406,926 | +0.36(+0.54%) |
Jan 04, 2006 | 66.84 | 66.84 | 65.71 | 65.95 | 375,969 | -0.67(-1.00%) |
Jan 03, 2006 | 64.93 | 66.79 | 64.54 | 66.62 | 459,505 | +1.68(+2.59%) |
Dec 30, 2005 | 65.50 | 65.50 | 64.58 | 64.93 | 251,670 | -0.57(-0.87%) |
Dec 29, 2005 | 65.50 | 66.06 | 65.12 | 65.50 | 300,232 | +0.01(+0.01%) |
Dec 28, 2005 | 65.30 | 65.82 | 65.07 | 65.49 | 272,465 | +0.27(+0.42%) |
Dec 27, 2005 | 65.58 | 66.10 | 65.12 | 65.22 | 410,589 | -0.37(-0.57%) |
Dec 23, 2005 | 65.52 | 65.95 | 65.00 | 65.59 | 468,957 | +0.28(+0.43%) |
Dec 22, 2005 | 64.46 | 65.43 | 64.29 | 65.31 | 547,294 | +0.85(+1.33%) |
Dec 21, 2005 | 62.75 | 65.68 | 62.57 | 64.46 | 938,861 | +1.79(+2.85%) |
Dec 20, 2005 | 63.94 | 66.82 | 61.44 | 62.67 | 6,755,759 | -1.06(-1.66%) |
Dec 19, 2005 | 64.42 | 64.58 | 63.51 | 63.73 | 681,873 | -0.69(-1.06%) |
Dec 16, 2005 | 65.47 | 66.18 | 64.42 | 64.42 | 627,758 | -0.85(-1.30%) |
Dec 15, 2005 | 65.96 | 66.39 | 64.53 | 65.26 | 529,926 | -0.70(-1.06%) |
Dec 14, 2005 | 63.20 | 66.13 | 63.20 | 65.96 | 956,348 | +3.30(+5.27%) |
Dec 13, 2005 | 62.61 | 63.01 | 62.30 | 62.66 | 356,828 | +0.03(+0.05%) |
Dec 12, 2005 | 62.70 | 63.22 | 62.21 | 62.63 | 356,592 | +0.00(+0.00%) |
Dec 09, 2005 | 62.71 | 62.82 | 61.88 | 62.63 | 536,897 | +0.00(+0.00%) |
Dec 08, 2005 | 62.95 | 62.96 | 62.15 | 62.63 | 1,211,208 | -0.32(-0.51%) |
Dec 07, 2005 | 64.25 | 64.53 | 62.73 | 62.95 | 499,914 | -1.30(-2.03%) |
Dec 06, 2005 | 64.28 | 64.58 | 64.02 | 64.25 | 720,392 | +0.07(+0.11%) |
Dec 05, 2005 | 65.17 | 65.18 | 64.02 | 64.19 | 467,421 | -1.18(-1.81%) |
Dec 02, 2005 | 64.96 | 65.60 | 64.96 | 65.37 | 679,628 | -0.05(-0.08%) |
Dec 01, 2005 | 63.68 | 65.44 | 63.68 | 65.42 | 1,030,785 | +1.85(+2.92%) |
Nov 30, 2005 | 63.48 | 64.20 | 62.98 | 63.57 | 664,504 | +0.80(+1.27%) |
Nov 29, 2005 | 62.37 | 63.41 | 62.21 | 62.77 | 941,578 | +0.30(+0.47%) |
Nov 28, 2005 | 64.28 | 64.44 | 62.47 | 62.48 | 426,894 | -1.73(-2.69%) |
Nov 25, 2005 | 64.20 | 64.49 | 64.03 | 64.20 | 138,832 | +0.00(+0.00%) |
Nov 23, 2005 | 63.89 | 64.69 | 63.69 | 64.20 | 636,265 | +0.35(+0.54%) |
Nov 22, 2005 | 63.87 | 64.72 | 63.31 | 63.86 | 709,994 | +0.03(+0.05%) |
Nov 21, 2005 | 63.67 | 64.17 | 62.85 | 63.82 | 1,167,727 | +0.15(+0.24%) |
Nov 18, 2005 | 63.71 | 64.23 | 62.69 | 63.67 | 878,247 | +0.20(+0.32%) |
Nov 17, 2005 | 61.79 | 64.09 | 61.66 | 63.47 | 826,259 | +1.68(+2.73%) |
Nov 16, 2005 | 61.30 | 62.37 | 61.22 | 61.78 | 1,037,284 | +0.42(+0.69%) |
Nov 15, 2005 | 61.13 | 61.84 | 60.94 | 61.36 | 968,872 | +0.21(+0.35%) |
Nov 14, 2005 | 61.40 | 61.95 | 60.91 | 61.15 | 590,185 | +0.03(+0.06%) |
Nov 11, 2005 | 60.85 | 61.57 | 60.85 | 61.11 | 569,626 | +0.15(+0.25%) |
Nov 10, 2005 | 60.56 | 61.27 | 59.67 | 60.96 | 776,515 | +0.34(+0.56%) |
Nov 09, 2005 | 61.68 | 61.78 | 60.62 | 60.62 | 1,466,305 | -1.07(-1.73%) |
Nov 08, 2005 | 63.26 | 63.51 | 61.38 | 61.69 | 951,267 | -2.76(-4.28%) |
Nov 07, 2005 | 64.41 | 64.97 | 63.90 | 64.45 | 441,545 | +0.13(+0.20%) |
Nov 04, 2005 | 65.31 | 66.25 | 63.64 | 64.32 | 506,531 | -0.32(-0.50%) |
Nov 03, 2005 | 67.07 | 67.23 | 64.03 | 64.64 | 639,455 | -1.76(-2.65%) |
Nov 02, 2005 | 64.30 | 66.44 | 64.29 | 66.40 | 841,028 | +2.04(+3.17%) |
Nov 01, 2005 | 63.90 | 65.72 | 63.20 | 64.36 | 1,287,182 | -2.42(-3.62%) |
Oct 31, 2005 | 67.07 | 68.76 | 66.40 | 66.79 | 624,922 | +0.74(+1.11%) |
Oct 28, 2005 | 63.87 | 66.21 | 63.82 | 66.05 | 1,141,379 | +2.18(+3.42%) |
Oct 27, 2005 | 64.58 | 64.58 | 62.56 | 63.87 | 766,000 | -1.23(-1.89%) |
Oct 26, 2005 | 66.27 | 66.89 | 65.05 | 65.09 | 561,000 | -1.22(-1.84%) |
Oct 25, 2005 | 66.84 | 66.99 | 65.85 | 66.31 | 606,136 | -0.52(-0.79%) |
Oct 24, 2005 | 65.29 | 66.95 | 64.50 | 66.84 | 455,606 | +2.23(+3.45%) |
Oct 21, 2005 | 64.15 | 65.92 | 63.65 | 64.61 | 542,568 | +0.72(+1.13%) |
Oct 20, 2005 | 65.17 | 66.43 | 63.34 | 63.89 | 714,602 | -2.54(-3.82%) |
Oct 19, 2005 | 64.34 | 66.62 | 64.07 | 66.43 | 741,541 | +1.92(+2.98%) |
Oct 18, 2005 | 64.66 | 65.25 | 63.69 | 64.51 | 1,117,275 | +1.96(+3.14%) |
Oct 17, 2005 | 62.12 | 63.20 | 62.12 | 62.54 | 500,387 | +0.42(+0.68%) |
Oct 14, 2005 | 61.70 | 62.36 | 61.06 | 62.12 | 476,992 | +0.91(+1.49%) |
Oct 13, 2005 | 61.19 | 62.10 | 60.51 | 61.21 | 453,597 | -0.48(-0.78%) |
Oct 12, 2005 | 62.43 | 62.48 | 60.45 | 61.69 | 824,486 | -0.74(-1.18%) |
Oct 11, 2005 | 62.88 | 63.94 | 62.34 | 62.43 | 473,211 | -0.63(-1.01%) |
Oct 10, 2005 | 64.08 | 64.08 | 62.78 | 63.06 | 350,684 | -0.84(-1.31%) |
Oct 07, 2005 | 63.94 | 65.01 | 63.90 | 63.90 | 627,167 | -0.03(-0.05%) |
Oct 06, 2005 | 65.17 | 65.17 | 63.70 | 63.93 | 718,619 | -1.29(-1.97%) |
Oct 05, 2005 | 66.14 | 66.15 | 63.71 | 65.22 | 1,175,998 | -1.57(-2.34%) |
Oct 04, 2005 | 68.55 | 68.68 | 66.79 | 66.79 | 843,982 | -0.86(-1.28%) |
Oct 03, 2005 | 66.62 | 69.18 | 66.62 | 67.65 | 874,112 | +1.24(+1.87%) |
Sep 30, 2005 | 65.04 | 66.90 | 64.99 | 66.40 | 642,291 | +1.32(+2.03%) |
Sep 29, 2005 | 63.78 | 65.09 | 63.54 | 65.08 | 312,166 | +1.52(+2.38%) |
Sep 28, 2005 | 64.03 | 64.32 | 63.47 | 63.57 | 667,931 | -0.25(-0.38%) |
Sep 27, 2005 | 63.14 | 64.23 | 63.12 | 63.81 | 593,729 | +0.85(+1.36%) |
Sep 26, 2005 | 61.44 | 63.56 | 61.44 | 62.96 | 556,865 | +2.22(+3.65%) |
Sep 23, 2005 | 60.74 | 61.43 | 60.74 | 60.74 | 452,770 | -0.41(-0.68%) |
Sep 22, 2005 | 60.60 | 61.79 | 60.60 | 61.16 | 455,251 | +0.85(+1.40%) |
Sep 21, 2005 | 59.52 | 61.52 | 59.42 | 60.31 | 792,112 | +0.79(+1.32%) |
Sep 20, 2005 | 60.45 | 61.92 | 59.12 | 59.52 | 359,309 | -0.74(-1.24%) |
Sep 19, 2005 | 60.57 | 61.22 | 59.70 | 60.27 | 366,044 | -0.25(-0.41%) |
Sep 16, 2005 | 60.30 | 60.73 | 60.24 | 60.51 | 669,467 | +0.35(+0.58%) |
Sep 15, 2005 | 59.81 | 60.43 | 59.74 | 60.17 | 201,809 | +0.36(+0.59%) |
Sep 14, 2005 | 60.01 | 60.95 | 59.62 | 59.81 | 372,306 | -0.41(-0.69%) |
Sep 13, 2005 | 60.47 | 60.51 | 59.69 | 60.23 | 209,607 | -0.33(-0.55%) |
Sep 12, 2005 | 60.73 | 61.13 | 60.45 | 60.56 | 401,136 | +0.04(+0.07%) |
Sep 09, 2005 | 60.13 | 61.00 | 60.13 | 60.51 | 774,625 | +0.17(+0.28%) |
Sep 08, 2005 | 60.84 | 61.00 | 59.42 | 60.34 | 305,667 | -0.80(-1.30%) |
Sep 07, 2005 | 61.60 | 61.66 | 60.95 | 61.14 | 292,670 | -0.56(-0.91%) |
Sep 06, 2005 | 60.75 | 61.95 | 60.73 | 61.70 | 1,063,042 | +1.79(+3.00%) |
Sep 02, 2005 | 60.80 | 61.12 | 59.52 | 59.90 | 484,672 | -0.98(-1.61%) |
Sep 01, 2005 | 61.02 | 61.57 | 60.34 | 60.89 | 1,207,900 | -0.32(-0.53%) |
Aug 31, 2005 | 56.24 | 62.38 | 56.24 | 61.21 | 1,545,233 | +4.97(+8.83%) |
Aug 30, 2005 | 55.81 | 56.48 | 55.68 | 56.24 | 526,853 | +0.26(+0.47%) |
Aug 29, 2005 | 55.93 | 56.79 | 55.47 | 55.98 | 299,759 | +0.05(+0.09%) |
Aug 26, 2005 | 56.39 | 56.41 | 55.03 | 55.93 | 518,464 | -0.47(-0.83%) |
Aug 25, 2005 | 56.77 | 57.14 | 56.24 | 56.39 | 263,013 | +0.04(+0.08%) |
Aug 24, 2005 | 56.98 | 57.39 | 56.26 | 56.35 | 345,367 | -0.63(-1.10%) |
Aug 23, 2005 | 56.87 | 57.42 | 56.59 | 56.98 | 480,064 | +0.24(+0.42%) |
Aug 22, 2005 | 57.04 | 57.58 | 55.88 | 56.74 | 694,752 | -0.29(-0.50%) |
Aug 19, 2005 | 57.55 | 57.73 | 56.93 | 57.03 | 435,401 | -0.52(-0.91%) |
Aug 18, 2005 | 58.41 | 58.46 | 57.43 | 57.55 | 352,693 | -1.07(-1.83%) |
Aug 17, 2005 | 59.16 | 59.16 | 58.42 | 58.63 | 248,598 | -0.19(-0.33%) |
Aug 16, 2005 | 59.46 | 59.97 | 58.56 | 58.82 | 306,140 | -0.63(-1.07%) |
Aug 15, 2005 | 59.67 | 59.97 | 59.13 | 59.46 | 306,140 | +0.00(+0.00%) |
Aug 12, 2005 | 59.49 | 59.68 | 58.76 | 59.46 | 297,514 | -0.03(-0.06%) |
Aug 11, 2005 | 59.49 | 59.97 | 59.20 | 59.49 | 272,820 | +0.25(+0.43%) |
Aug 10, 2005 | 60.05 | 60.05 | 58.75 | 59.24 | 483,018 | +0.34(+0.57%) |
Aug 09, 2005 | 58.27 | 58.97 | 58.27 | 58.90 | 365,453 | +0.63(+1.07%) |
Aug 08, 2005 | 58.61 | 58.88 | 57.56 | 58.27 | 437,646 | -0.28(-0.48%) |
Aug 05, 2005 | 58.95 | 59.56 | 57.79 | 58.55 | 553,084 | -1.54(-2.56%) |
Aug 04, 2005 | 60.71 | 60.84 | 59.83 | 60.09 | 234,419 | -0.53(-0.88%) |
Aug 03, 2005 | 61.52 | 61.57 | 60.47 | 60.62 | 356,356 | -0.90(-1.46%) |
Aug 02, 2005 | 60.68 | 62.06 | 60.63 | 61.52 | 517,519 | +0.80(+1.31%) |
Aug 01, 2005 | 60.09 | 61.66 | 58.40 | 60.73 | 953,157 | -0.80(-1.29%) |
Jul 29, 2005 | 62.38 | 62.82 | 61.42 | 61.52 | 330,834 | -0.71(-1.14%) |
Jul 28, 2005 | 61.36 | 62.54 | 61.33 | 62.23 | 775,570 | +1.32(+2.17%) |
Jul 27, 2005 | 62.21 | 62.32 | 60.21 | 60.91 | 579,196 | -1.13(-1.83%) |
Jul 26, 2005 | 61.46 | 62.43 | 61.21 | 62.05 | 551,548 | +1.01(+1.65%) |
Jul 25, 2005 | 61.63 | 62.04 | 60.94 | 61.04 | 522,954 | -0.53(-0.87%) |
Jul 22, 2005 | 60.89 | 61.69 | 60.89 | 61.57 | 358,246 | +0.74(+1.22%) |
Jul 21, 2005 | 61.19 | 61.61 | 60.54 | 60.83 | 728,663 | -0.27(-0.44%) |
Jul 20, 2005 | 62.54 | 62.54 | 60.58 | 61.10 | 1,227,041 | +2.70(+4.62%) |
Jul 19, 2005 | 58.05 | 58.61 | 58.02 | 58.40 | 487,744 | +0.36(+0.61%) |
Jul 18, 2005 | 57.76 | 58.27 | 57.76 | 58.04 | 594,438 | +0.36(+0.62%) |
Jul 15, 2005 | 57.81 | 58.06 | 57.62 | 57.69 | 423,704 | -0.22(-0.38%) |
Jul 14, 2005 | 58.40 | 58.82 | 57.51 | 57.91 | 466,831 | -0.19(-0.34%) |
Jul 13, 2005 | 58.31 | 58.48 | 57.87 | 58.10 | 401,373 | -0.08(-0.13%) |
Jul 12, 2005 | 59.43 | 59.43 | 57.90 | 58.18 | 651,389 | -1.18(-2.00%) |
Jul 11, 2005 | 59.24 | 59.51 | 59.08 | 59.36 | 402,672 | +0.12(+0.20%) |
Jul 08, 2005 | 58.91 | 59.67 | 58.81 | 59.24 | 704,323 | +0.40(+0.68%) |
Jul 07, 2005 | 58.19 | 58.85 | 56.78 | 58.85 | 852,017 | -0.01(-0.01%) |
Jul 06, 2005 | 59.16 | 59.16 | 58.48 | 58.85 | 364,626 | -0.09(-0.16%) |
Jul 05, 2005 | 58.57 | 59.24 | 58.23 | 58.95 | 473,093 | +0.55(+0.94%) |
Jul 01, 2005 | 58.61 | 59.03 | 58.04 | 58.40 | 461,159 | -0.10(-0.17%) |
Jun 30, 2005 | 58.42 | 59.38 | 58.30 | 58.50 | 628,703 | +0.12(+0.20%) |
Jun 29, 2005 | 58.51 | 58.68 | 58.19 | 58.38 | 305,903 | +0.02(+0.03%) |
Jun 28, 2005 | 57.76 | 58.78 | 57.74 | 58.36 | 328,589 | +0.76(+1.32%) |
Jun 27, 2005 | 56.09 | 57.63 | 56.08 | 57.60 | 398,891 | +1.51(+2.70%) |
Jun 24, 2005 | 55.74 | 56.28 | 55.74 | 56.09 | 540,323 | +0.35(+0.62%) |
Jun 23, 2005 | 56.49 | 56.58 | 55.52 | 55.74 | 380,814 | -0.86(-1.52%) |
Jun 22, 2005 | 56.97 | 57.04 | 56.41 | 56.60 | 183,849 | -0.31(-0.55%) |
Jun 21, 2005 | 56.92 | 57.15 | 56.52 | 56.92 | 207,007 | -0.05(-0.09%) |
Jun 20, 2005 | 57.50 | 57.53 | 56.88 | 56.97 | 256,396 | -0.51(-0.88%) |
Jun 17, 2005 | 56.87 | 57.57 | 56.75 | 57.48 | 713,775 | +0.60(+1.06%) |
Jun 16, 2005 | 55.56 | 57.15 | 55.48 | 56.87 | 443,318 | +1.36(+2.45%) |
Jun 15, 2005 | 54.56 | 55.55 | 54.52 | 55.51 | 343,240 | +0.95(+1.74%) |
Jun 14, 2005 | 54.21 | 54.66 | 54.21 | 54.56 | 158,327 | +0.37(+0.69%) |
Jun 13, 2005 | 54.10 | 54.35 | 53.55 | 54.19 | 332,134 | +0.20(+0.38%) |
Jun 10, 2005 | 53.64 | 54.00 | 53.54 | 53.99 | 298,696 | +0.35(+0.65%) |
Jun 09, 2005 | 53.29 | 53.87 | 53.02 | 53.64 | 307,321 | +0.43(+0.81%) |
Jun 08, 2005 | 53.62 | 53.87 | 53.17 | 53.21 | 208,425 | -0.35(-0.65%) |
Jun 07, 2005 | 53.70 | 54.18 | 53.56 | 53.56 | 273,647 | +0.07(+0.13%) |
Jun 06, 2005 | 52.85 | 53.55 | 52.85 | 53.49 | 747,922 | +0.78(+1.48%) |
Jun 03, 2005 | 53.24 | 53.28 | 52.63 | 52.71 | 343,595 | -0.31(-0.59%) |
Jun 02, 2005 | 52.90 | 53.11 | 52.77 | 53.02 | 628,467 | +0.79(+1.51%) |
Jun 01, 2005 | 51.67 | 52.41 | 51.64 | 52.24 | 577,542 | +0.57(+1.10%) |
May 31, 2005 | 52.38 | 52.42 | 51.67 | 51.67 | 183,258 | -0.59(-1.13%) |
May 27, 2005 | 52.05 | 52.33 | 51.64 | 52.26 | 185,739 | -0.01(-0.02%) |
May 26, 2005 | 51.47 | 52.56 | 51.47 | 52.27 | 221,540 | +0.89(+1.73%) |
May 25, 2005 | 51.63 | 51.85 | 51.30 | 51.38 | 251,079 | -0.29(-0.56%) |
May 24, 2005 | 51.43 | 51.75 | 51.10 | 51.67 | 332,016 | +0.15(+0.30%) |
May 23, 2005 | 50.59 | 51.72 | 50.53 | 51.52 | 450,289 | +1.22(+2.42%) |
May 20, 2005 | 50.36 | 50.42 | 49.98 | 50.30 | 180,068 | +0.10(+0.20%) |
May 19, 2005 | 49.81 | 50.30 | 49.67 | 50.20 | 375,851 | +0.61(+1.23%) |
May 18, 2005 | 48.70 | 49.75 | 48.70 | 49.59 | 298,223 | +1.31(+2.72%) |
May 17, 2005 | 47.78 | 48.31 | 47.67 | 48.28 | 324,454 | +0.58(+1.22%) |
May 16, 2005 | 46.55 | 47.78 | 46.55 | 47.69 | 255,924 | +1.02(+2.18%) |
May 13, 2005 | 47.14 | 47.46 | 46.52 | 46.68 | 453,715 | -0.42(-0.90%) |
May 12, 2005 | 48.13 | 48.18 | 47.07 | 47.10 | 655,997 | -1.12(-2.32%) |
May 11, 2005 | 48.45 | 48.46 | 47.80 | 48.22 | 300,586 | -0.36(-0.75%) |
May 10, 2005 | 48.83 | 48.88 | 48.37 | 48.58 | 202,399 | -0.47(-0.95%) |
May 09, 2005 | 49.43 | 49.43 | 48.92 | 49.05 | 280,973 | -0.29(-0.58%) |
May 06, 2005 | 48.96 | 49.49 | 48.67 | 49.33 | 231,347 | +0.56(+1.15%) |
May 05, 2005 | 48.83 | 49.30 | 48.70 | 48.77 | 317,837 | -0.18(-0.36%) |
May 04, 2005 | 48.28 | 48.98 | 48.00 | 48.95 | 261,004 | +0.74(+1.53%) |
May 03, 2005 | 47.30 | 48.66 | 47.27 | 48.22 | 423,231 | +0.92(+1.95%) |