Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 56.04 | 57.19 | 55.59 | 56.42 | 76,093 | +0.11(+0.19%) |
Apr 27, 2006 | 55.65 | 57.22 | 55.34 | 56.31 | 76,873 | +0.22(+0.38%) |
Apr 26, 2006 | 55.97 | 56.47 | 55.72 | 56.09 | 62,825 | -0.09(-0.16%) |
Apr 25, 2006 | 56.45 | 56.67 | 55.79 | 56.18 | 98,893 | -0.47(-0.82%) |
Apr 24, 2006 | 57.15 | 57.15 | 56.56 | 56.65 | 89,416 | -0.68(-1.19%) |
Apr 21, 2006 | 58.12 | 58.12 | 56.94 | 57.33 | 71,076 | +0.13(+0.22%) |
Apr 20, 2006 | 57.04 | 57.35 | 56.24 | 57.21 | 57,585 | -0.02(-0.03%) |
Apr 19, 2006 | 55.82 | 57.46 | 55.75 | 57.22 | 83,451 | +1.04(+1.85%) |
Apr 18, 2006 | 54.68 | 56.33 | 54.64 | 56.18 | 77,598 | +1.51(+2.76%) |
Apr 17, 2006 | 54.21 | 54.80 | 53.99 | 54.68 | 77,096 | +0.02(+0.03%) |
Apr 13, 2006 | 55.16 | 55.30 | 54.30 | 54.66 | 69,849 | -0.50(-0.91%) |
Apr 12, 2006 | 55.16 | 55.75 | 54.95 | 55.16 | 81,890 | -0.14(-0.26%) |
Apr 11, 2006 | 56.15 | 56.15 | 54.89 | 55.30 | 127,546 | -0.86(-1.53%) |
Apr 10, 2006 | 56.90 | 57.33 | 55.79 | 56.17 | 95,548 | -0.99(-1.73%) |
Apr 07, 2006 | 58.41 | 58.71 | 57.04 | 57.15 | 129,943 | -1.40(-2.39%) |
Apr 06, 2006 | 58.43 | 58.73 | 57.76 | 58.55 | 99,896 | -0.20(-0.34%) |
Apr 05, 2006 | 59.11 | 59.70 | 58.62 | 58.75 | 170,359 | -0.13(-0.21%) |
Apr 04, 2006 | 59.04 | 59.54 | 58.50 | 58.87 | 161,997 | -0.23(-0.39%) |
Apr 03, 2006 | 59.56 | 60.08 | 58.66 | 59.11 | 128,550 | -0.86(-1.44%) |
Mar 31, 2006 | 59.93 | 60.06 | 58.98 | 59.97 | 97,332 | +0.02(+0.03%) |
Mar 30, 2006 | 60.78 | 60.78 | 59.32 | 59.95 | 111,269 | -1.00(-1.65%) |
Mar 29, 2006 | 59.41 | 60.95 | 59.41 | 60.95 | 118,961 | +1.51(+2.53%) |
Mar 28, 2006 | 58.93 | 60.00 | 58.75 | 59.45 | 64,665 | +0.25(+0.42%) |
Mar 27, 2006 | 59.54 | 59.56 | 58.71 | 59.20 | 65,836 | -0.34(-0.57%) |
Mar 24, 2006 | 59.82 | 59.97 | 59.39 | 59.54 | 56,526 | -0.29(-0.48%) |
Mar 23, 2006 | 59.61 | 59.91 | 59.43 | 59.82 | 49,446 | +0.13(+0.21%) |
Mar 22, 2006 | 58.84 | 59.90 | 58.75 | 59.70 | 59,035 | +0.65(+1.09%) |
Mar 21, 2006 | 59.82 | 60.29 | 58.71 | 59.05 | 171,418 | -1.13(-1.88%) |
Mar 20, 2006 | 60.51 | 60.51 | 59.21 | 60.18 | 96,496 | -0.50(-0.83%) |
Mar 17, 2006 | 60.45 | 60.97 | 59.56 | 60.69 | 254,090 | +0.50(+0.83%) |
Mar 16, 2006 | 59.50 | 60.61 | 59.45 | 60.18 | 68,010 | +0.68(+1.15%) |
Mar 15, 2006 | 57.78 | 59.50 | 57.78 | 59.50 | 101,680 | +1.42(+2.44%) |
Mar 14, 2006 | 57.76 | 58.23 | 57.37 | 58.08 | 129,386 | +0.27(+0.47%) |
Mar 13, 2006 | 58.84 | 59.16 | 57.33 | 57.82 | 164,116 | -1.00(-1.71%) |
Mar 10, 2006 | 58.25 | 58.82 | 57.87 | 58.82 | 89,918 | +0.50(+0.86%) |
Mar 09, 2006 | 57.19 | 58.69 | 56.97 | 58.32 | 141,483 | +1.31(+2.30%) |
Mar 08, 2006 | 56.42 | 57.21 | 56.00 | 57.01 | 100,844 | +0.59(+1.05%) |
Mar 07, 2006 | 56.33 | 57.24 | 56.15 | 56.42 | 114,056 | -0.30(-0.54%) |
Mar 06, 2006 | 55.43 | 57.35 | 55.38 | 56.72 | 96,775 | +1.40(+2.53%) |
Mar 03, 2006 | 55.34 | 55.90 | 55.09 | 55.32 | 118,627 | -0.02(-0.03%) |
Mar 02, 2006 | 55.39 | 55.97 | 55.27 | 55.34 | 100,008 | -0.05(-0.10%) |
Mar 01, 2006 | 55.02 | 55.65 | 54.78 | 55.39 | 114,725 | +0.38(+0.68%) |
Feb 28, 2006 | 55.63 | 55.68 | 54.80 | 55.02 | 107,478 | -0.61(-1.10%) |
Feb 27, 2006 | 55.20 | 55.81 | 54.89 | 55.63 | 59,313 | +0.34(+0.62%) |
Feb 24, 2006 | 55.65 | 55.65 | 54.98 | 55.29 | 65,278 | -0.50(-0.90%) |
Feb 23, 2006 | 56.17 | 56.22 | 55.43 | 55.79 | 103,687 | -0.38(-0.67%) |
Feb 22, 2006 | 54.71 | 56.20 | 54.26 | 56.17 | 127,825 | +1.63(+2.99%) |
Feb 21, 2006 | 54.55 | 54.95 | 54.00 | 54.53 | 61,933 | -0.20(-0.36%) |
Feb 17, 2006 | 54.80 | 54.95 | 53.98 | 54.73 | 136,410 | +0.02(+0.03%) |
Feb 16, 2006 | 54.80 | 54.91 | 54.26 | 54.71 | 78,490 | +0.18(+0.33%) |
Feb 15, 2006 | 54.23 | 54.62 | 53.78 | 54.53 | 143,155 | +0.09(+0.16%) |
Feb 14, 2006 | 53.99 | 54.77 | 53.30 | 54.44 | 86,740 | +0.50(+0.93%) |
Feb 13, 2006 | 54.19 | 54.52 | 53.35 | 53.94 | 100,844 | -0.23(-0.43%) |
Feb 10, 2006 | 53.58 | 54.41 | 53.58 | 54.17 | 176,380 | +0.54(+1.00%) |
Feb 09, 2006 | 53.76 | 54.14 | 53.28 | 53.64 | 115,784 | +0.20(+0.37%) |
Feb 08, 2006 | 52.18 | 53.49 | 52.15 | 53.44 | 216,015 | +1.17(+2.23%) |
Feb 07, 2006 | 52.56 | 53.62 | 52.15 | 52.27 | 80,441 | -0.84(-1.59%) |
Feb 06, 2006 | 52.38 | 53.12 | 52.02 | 53.12 | 164,116 | +0.13(+0.24%) |
Feb 03, 2006 | 53.99 | 54.10 | 52.74 | 52.99 | 264,180 | -1.27(-2.35%) |
Feb 02, 2006 | 55.02 | 55.23 | 54.14 | 54.26 | 342,224 | -1.31(-2.36%) |
Feb 01, 2006 | 55.70 | 56.02 | 55.43 | 55.57 | 163,335 | -0.43(-0.77%) |
Jan 31, 2006 | 55.52 | 56.42 | 55.36 | 56.00 | 117,401 | +0.09(+0.16%) |
Jan 30, 2006 | 56.15 | 56.27 | 55.63 | 55.91 | 144,493 | -0.41(-0.73%) |
Jan 27, 2006 | 56.15 | 56.49 | 55.95 | 56.33 | 127,323 | +0.38(+0.67%) |
Jan 26, 2006 | 55.38 | 55.97 | 55.29 | 55.95 | 263,288 | +0.39(+0.71%) |
Jan 25, 2006 | 55.43 | 55.77 | 55.11 | 55.56 | 193,550 | +0.39(+0.72%) |
Jan 24, 2006 | 54.21 | 55.84 | 54.21 | 55.16 | 138,305 | +0.90(+1.65%) |
Jan 23, 2006 | 53.91 | 54.60 | 53.85 | 54.26 | 55,745 | +0.54(+1.00%) |
Jan 20, 2006 | 54.80 | 55.07 | 53.58 | 53.73 | 91,590 | -0.99(-1.80%) |
Jan 19, 2006 | 53.82 | 54.86 | 53.82 | 54.71 | 85,235 | +0.84(+1.57%) |
Jan 18, 2006 | 53.60 | 53.96 | 53.47 | 53.87 | 137,971 | +0.05(+0.10%) |
Jan 17, 2006 | 53.19 | 53.87 | 53.19 | 53.82 | 127,825 | +0.20(+0.37%) |
Jan 13, 2006 | 54.17 | 54.30 | 53.38 | 53.62 | 53,850 | -0.66(-1.22%) |
Jan 12, 2006 | 54.35 | 54.35 | 53.64 | 54.28 | 96,161 | +0.48(+0.90%) |
Jan 11, 2006 | 53.91 | 54.28 | 53.55 | 53.80 | 298,018 | -0.20(-0.37%) |
Jan 10, 2006 | 53.64 | 54.71 | 53.37 | 53.99 | 104,022 | +0.05(+0.10%) |
Jan 09, 2006 | 53.76 | 54.08 | 53.65 | 53.94 | 122,139 | +0.13(+0.23%) |
Jan 06, 2006 | 53.73 | 53.99 | 53.28 | 53.82 | 111,491 | +0.25(+0.47%) |
Jan 05, 2006 | 52.40 | 53.94 | 52.38 | 53.56 | 193,048 | +1.15(+2.19%) |
Jan 04, 2006 | 52.70 | 53.01 | 52.38 | 52.42 | 103,018 | -0.23(-0.44%) |
Jan 03, 2006 | 50.95 | 52.65 | 49.99 | 52.65 | 128,996 | +1.88(+3.71%) |
Dec 30, 2005 | 51.12 | 51.27 | 50.51 | 50.77 | 151,684 | -0.63(-1.22%) |
Dec 29, 2005 | 51.91 | 52.08 | 51.27 | 51.39 | 56,414 | -0.52(-1.00%) |
Dec 28, 2005 | 51.70 | 52.02 | 51.34 | 51.91 | 57,251 | +0.14(+0.28%) |
Dec 27, 2005 | 52.47 | 52.85 | 51.70 | 51.77 | 61,209 | -0.65(-1.23%) |
Dec 23, 2005 | 52.47 | 53.04 | 52.42 | 52.42 | 103,241 | +0.07(+0.14%) |
Dec 22, 2005 | 52.65 | 52.67 | 51.84 | 52.34 | 114,948 | +0.07(+0.14%) |
Dec 21, 2005 | 51.57 | 52.36 | 51.39 | 52.27 | 103,687 | +1.02(+2.00%) |
Dec 20, 2005 | 51.39 | 51.70 | 50.86 | 51.25 | 129,609 | +0.00(+0.00%) |
Dec 19, 2005 | 51.66 | 51.72 | 51.12 | 51.25 | 94,545 | -0.32(-0.63%) |
Dec 16, 2005 | 51.57 | 51.88 | 51.27 | 51.57 | 167,349 | +0.00(+0.00%) |
Dec 15, 2005 | 51.30 | 51.73 | 51.04 | 51.57 | 92,148 | +0.14(+0.28%) |
Dec 14, 2005 | 51.48 | 52.15 | 51.30 | 51.43 | 53,125 | -0.09(-0.17%) |
Dec 13, 2005 | 51.21 | 51.79 | 51.02 | 51.52 | 92,092 | +0.13(+0.24%) |
Dec 12, 2005 | 51.38 | 51.54 | 50.96 | 51.39 | 85,291 | -0.07(-0.14%) |
Dec 09, 2005 | 51.29 | 51.66 | 51.12 | 51.47 | 108,648 | -0.05(-0.10%) |
Dec 08, 2005 | 51.04 | 52.13 | 50.95 | 51.52 | 110,767 | +0.63(+1.23%) |
Dec 07, 2005 | 50.59 | 51.30 | 50.55 | 50.89 | 132,062 | -0.05(-0.11%) |
Dec 06, 2005 | 51.21 | 51.30 | 50.59 | 50.95 | 130,612 | -0.74(-1.42%) |
Dec 05, 2005 | 52.42 | 52.49 | 51.38 | 51.68 | 262,507 | -0.38(-0.72%) |
Dec 02, 2005 | 52.17 | 52.18 | 51.54 | 52.06 | 454,218 | +1.40(+2.76%) |
Dec 01, 2005 | 50.23 | 50.75 | 50.07 | 50.66 | 385,650 | +0.72(+1.44%) |
Nov 30, 2005 | 50.73 | 50.86 | 49.71 | 49.94 | 284,137 | -0.52(-1.03%) |
Nov 29, 2005 | 50.62 | 50.91 | 50.35 | 50.46 | 88,691 | -0.16(-0.32%) |
Nov 28, 2005 | 52.20 | 52.27 | 50.62 | 50.62 | 121,526 | -1.49(-2.86%) |
Nov 25, 2005 | 52.11 | 52.22 | 51.66 | 52.11 | 30,604 | +0.16(+0.31%) |
Nov 23, 2005 | 51.48 | 52.02 | 51.32 | 51.95 | 71,020 | +0.30(+0.59%) |
Nov 22, 2005 | 51.32 | 51.95 | 51.14 | 51.65 | 152,576 | +0.20(+0.38%) |
Nov 21, 2005 | 51.12 | 51.70 | 50.73 | 51.45 | 103,520 | +0.43(+0.84%) |
Nov 18, 2005 | 52.20 | 52.20 | 50.73 | 51.02 | 149,845 | -0.48(-0.94%) |
Nov 17, 2005 | 50.86 | 51.59 | 50.59 | 51.50 | 92,036 | +0.79(+1.56%) |
Nov 16, 2005 | 51.25 | 51.27 | 50.12 | 50.71 | 65,167 | -0.14(-0.28%) |
Nov 15, 2005 | 51.57 | 51.93 | 50.73 | 50.86 | 53,683 | -0.63(-1.22%) |
Nov 14, 2005 | 52.20 | 52.38 | 50.98 | 51.48 | 68,065 | -1.00(-1.91%) |
Nov 11, 2005 | 52.08 | 52.61 | 52.02 | 52.49 | 36,959 | +0.23(+0.45%) |
Nov 10, 2005 | 51.12 | 52.58 | 50.60 | 52.25 | 89,305 | +1.13(+2.21%) |
Nov 09, 2005 | 50.23 | 52.18 | 50.23 | 51.12 | 100,398 | +0.61(+1.21%) |
Nov 08, 2005 | 51.34 | 51.34 | 50.37 | 50.51 | 149,455 | -1.40(-2.70%) |
Nov 07, 2005 | 51.38 | 52.56 | 50.86 | 51.91 | 57,920 | +0.54(+1.05%) |
Nov 04, 2005 | 51.54 | 51.75 | 50.39 | 51.38 | 66,672 | -0.25(-0.49%) |
Nov 03, 2005 | 52.38 | 53.65 | 51.34 | 51.63 | 113,387 | -0.97(-1.84%) |
Nov 02, 2005 | 51.66 | 52.78 | 51.41 | 52.60 | 181,899 | +1.18(+2.30%) |
Nov 01, 2005 | 52.02 | 52.31 | 50.46 | 51.41 | 166,680 | -1.58(-2.98%) |
Oct 31, 2005 | 52.29 | 53.26 | 52.00 | 52.99 | 82,002 | +1.08(+2.07%) |
Oct 28, 2005 | 50.68 | 52.13 | 50.68 | 51.91 | 155,196 | +1.33(+2.62%) |
Oct 27, 2005 | 51.79 | 51.84 | 50.48 | 50.59 | 105,917 | -1.63(-3.13%) |
Oct 26, 2005 | 51.81 | 52.67 | 50.86 | 52.22 | 192,267 | -0.02(-0.03%) |
Oct 25, 2005 | 52.92 | 53.37 | 51.99 | 52.24 | 143,099 | -0.81(-1.52%) |
Oct 24, 2005 | 52.20 | 53.37 | 52.20 | 53.04 | 67,452 | +1.04(+2.00%) |
Oct 21, 2005 | 51.56 | 52.52 | 51.30 | 52.00 | 127,825 | +0.57(+1.12%) |
Oct 20, 2005 | 51.84 | 51.93 | 51.14 | 51.43 | 179,613 | -0.23(-0.45%) |
Oct 19, 2005 | 49.51 | 51.66 | 49.21 | 51.66 | 90,642 | +1.65(+3.30%) |
Oct 18, 2005 | 51.38 | 51.57 | 49.98 | 50.01 | 61,543 | -1.02(-2.00%) |
Oct 17, 2005 | 51.20 | 51.20 | 50.41 | 51.04 | 59,369 | +0.07(+0.14%) |
Oct 14, 2005 | 49.78 | 51.07 | 49.38 | 50.96 | 77,096 | +1.67(+3.38%) |
Oct 13, 2005 | 49.24 | 49.89 | 48.51 | 49.30 | 139,365 | -0.25(-0.51%) |
Oct 12, 2005 | 50.35 | 50.55 | 48.94 | 49.55 | 122,139 | -0.93(-1.85%) |
Oct 11, 2005 | 50.95 | 51.73 | 50.43 | 50.48 | 92,817 | -0.32(-0.64%) |
Oct 10, 2005 | 54.77 | 51.61 | 50.78 | 50.80 | 87,967 | -0.47(-0.91%) |
Oct 07, 2005 | 51.88 | 52.17 | 51.12 | 51.27 | 93,318 | -0.61(-1.18%) |
Oct 06, 2005 | 52.29 | 52.58 | 51.30 | 51.88 | 123,477 | -0.14(-0.28%) |
Oct 05, 2005 | 53.82 | 53.83 | 52.02 | 52.02 | 101,234 | -1.47(-2.75%) |
Oct 04, 2005 | 55.07 | 55.07 | 53.49 | 53.49 | 57,362 | -1.17(-2.13%) |
Oct 03, 2005 | 54.53 | 55.16 | 54.30 | 54.66 | 171,753 | +0.45(+0.83%) |
Sep 30, 2005 | 54.10 | 54.62 | 53.83 | 54.21 | 115,003 | +0.11(+0.20%) |
Sep 29, 2005 | 53.19 | 54.10 | 52.56 | 54.10 | 93,318 | +1.09(+2.06%) |
Sep 28, 2005 | 53.28 | 53.73 | 52.61 | 53.01 | 111,046 | -0.20(-0.37%) |
Sep 27, 2005 | 53.91 | 54.01 | 52.92 | 53.21 | 98,335 | -0.29(-0.54%) |
Sep 26, 2005 | 55.43 | 55.43 | 53.37 | 53.49 | 174,707 | +0.81(+1.53%) |
Sep 23, 2005 | 52.69 | 52.90 | 51.39 | 52.69 | 97,109 | +0.32(+0.62%) |
Sep 22, 2005 | 51.16 | 52.63 | 49.69 | 52.36 | 165,844 | +1.20(+2.35%) |
Sep 21, 2005 | 52.60 | 52.60 | 51.14 | 51.16 | 82,392 | -1.31(-2.50%) |
Sep 20, 2005 | 52.99 | 53.91 | 51.93 | 52.47 | 123,365 | -0.88(-1.65%) |
Sep 19, 2005 | 53.91 | 54.30 | 53.06 | 53.35 | 52,512 | -0.72(-1.33%) |
Sep 16, 2005 | 54.05 | 54.48 | 53.46 | 54.07 | 203,695 | +0.34(+0.63%) |
Sep 15, 2005 | 54.12 | 54.39 | 53.44 | 53.73 | 75,089 | -0.38(-0.70%) |
Sep 14, 2005 | 54.48 | 54.87 | 54.08 | 54.10 | 66,281 | -0.43(-0.79%) |
Sep 13, 2005 | 54.71 | 55.02 | 54.35 | 54.53 | 74,197 | -0.45(-0.82%) |
Sep 12, 2005 | 54.39 | 55.36 | 54.17 | 54.98 | 56,916 | +0.41(+0.76%) |
Sep 09, 2005 | 54.30 | 54.64 | 54.12 | 54.57 | 52,289 | +0.25(+0.46%) |
Sep 08, 2005 | 54.41 | 54.50 | 53.82 | 54.32 | 72,748 | -0.32(-0.59%) |
Sep 07, 2005 | 55.11 | 55.20 | 54.28 | 54.64 | 198,567 | -0.57(-1.04%) |
Sep 06, 2005 | 54.52 | 56.22 | 54.52 | 55.21 | 136,689 | +0.95(+1.75%) |
Sep 02, 2005 | 54.71 | 55.20 | 53.98 | 54.26 | 85,235 | -0.56(-1.01%) |
Sep 01, 2005 | 54.37 | 55.38 | 54.05 | 54.82 | 84,678 | +0.45(+0.82%) |
Aug 31, 2005 | 53.80 | 54.71 | 53.65 | 54.37 | 98,670 | +0.65(+1.20%) |
Aug 30, 2005 | 53.55 | 53.92 | 53.28 | 53.73 | 65,836 | +0.27(+0.50%) |
Aug 29, 2005 | 53.06 | 53.99 | 53.03 | 53.46 | 85,570 | +0.09(+0.17%) |
Aug 26, 2005 | 54.08 | 54.57 | 53.30 | 53.37 | 145,497 | -0.45(-0.83%) |
Aug 25, 2005 | 53.49 | 54.34 | 52.65 | 53.82 | 47,885 | +0.41(+0.77%) |
Aug 24, 2005 | 53.13 | 54.41 | 53.08 | 53.40 | 64,163 | +0.30(+0.57%) |
Aug 23, 2005 | 52.92 | 53.47 | 52.70 | 53.10 | 73,417 | +0.05(+0.10%) |
Aug 22, 2005 | 52.38 | 53.31 | 52.15 | 53.04 | 75,926 | +0.99(+1.90%) |
Aug 19, 2005 | 51.50 | 52.24 | 51.32 | 52.06 | 66,226 | +0.45(+0.87%) |
Aug 18, 2005 | 51.73 | 52.02 | 50.77 | 51.61 | 145,385 | -0.14(-0.28%) |
Aug 17, 2005 | 52.47 | 52.65 | 51.73 | 51.75 | 94,712 | -0.93(-1.77%) |
Aug 16, 2005 | 52.88 | 53.30 | 52.58 | 52.69 | 75,703 | -0.38(-0.71%) |
Aug 15, 2005 | 52.60 | 53.82 | 52.02 | 53.06 | 87,242 | +0.36(+0.68%) |
Aug 12, 2005 | 53.28 | 53.42 | 51.81 | 52.70 | 73,417 | -0.77(-1.44%) |
Aug 11, 2005 | 52.33 | 53.69 | 52.31 | 53.47 | 60,540 | +1.06(+2.02%) |
Aug 10, 2005 | 52.20 | 53.65 | 52.04 | 52.42 | 90,420 | +0.66(+1.28%) |
Aug 09, 2005 | 52.20 | 53.37 | 51.68 | 51.75 | 140,201 | -1.17(-2.20%) |
Aug 08, 2005 | 53.67 | 54.07 | 52.31 | 52.92 | 114,558 | -1.00(-1.86%) |
Aug 05, 2005 | 56.29 | 56.29 | 52.92 | 53.92 | 168,408 | -2.82(-4.96%) |
Aug 04, 2005 | 58.30 | 58.39 | 56.42 | 56.74 | 201,243 | -2.78(-4.67%) |
Aug 03, 2005 | 58.84 | 59.52 | 57.85 | 59.52 | 69,292 | +1.09(+1.87%) |
Aug 02, 2005 | 57.58 | 58.44 | 57.33 | 58.43 | 125,484 | +0.70(+1.21%) |
Aug 01, 2005 | 58.62 | 59.02 | 57.69 | 57.73 | 67,787 | -0.75(-1.29%) |
Jul 29, 2005 | 59.22 | 60.09 | 58.46 | 58.48 | 93,541 | -0.70(-1.18%) |
Jul 28, 2005 | 58.03 | 59.41 | 57.64 | 59.18 | 72,023 | +1.43(+2.49%) |
Jul 27, 2005 | 56.90 | 57.76 | 56.22 | 57.74 | 78,546 | +0.95(+1.67%) |
Jul 26, 2005 | 56.33 | 57.08 | 56.04 | 56.79 | 46,938 | +0.66(+1.18%) |
Jul 25, 2005 | 56.40 | 56.67 | 55.38 | 56.13 | 105,359 | -0.29(-0.51%) |
Jul 22, 2005 | 55.07 | 56.43 | 55.04 | 56.42 | 67,508 | +1.56(+2.84%) |
Jul 21, 2005 | 56.60 | 56.67 | 54.84 | 54.86 | 73,473 | -1.94(-3.41%) |
Jul 20, 2005 | 55.68 | 56.87 | 55.29 | 56.79 | 67,619 | +0.88(+1.57%) |
Jul 19, 2005 | 55.43 | 56.13 | 55.23 | 55.91 | 55,411 | +0.74(+1.33%) |
Jul 18, 2005 | 55.47 | 55.70 | 54.73 | 55.18 | 50,728 | -0.43(-0.77%) |
Jul 15, 2005 | 54.80 | 55.63 | 54.55 | 55.61 | 85,068 | +0.66(+1.21%) |
Jul 14, 2005 | 56.06 | 56.63 | 54.75 | 54.95 | 88,357 | -0.84(-1.51%) |
Jul 13, 2005 | 56.87 | 56.87 | 55.77 | 55.79 | 80,274 | -1.35(-2.35%) |
Jul 12, 2005 | 56.81 | 57.30 | 56.02 | 57.13 | 72,915 | +0.23(+0.41%) |
Jul 11, 2005 | 56.11 | 57.22 | 56.02 | 56.90 | 127,156 | +0.86(+1.54%) |
Jul 08, 2005 | 54.35 | 56.49 | 54.26 | 56.04 | 221,534 | +1.56(+2.86%) |
Jul 07, 2005 | 54.08 | 54.96 | 53.74 | 54.48 | 49,167 | +0.07(+0.13%) |
Jul 06, 2005 | 55.43 | 55.43 | 54.08 | 54.41 | 112,718 | -1.08(-1.94%) |
Jul 05, 2005 | 53.64 | 55.50 | 53.53 | 55.48 | 138,361 | +2.01(+3.76%) |
Jul 01, 2005 | 52.85 | 53.47 | 52.63 | 53.47 | 46,659 | +0.41(+0.78%) |
Jun 30, 2005 | 53.64 | 53.64 | 52.76 | 53.06 | 84,176 | -0.39(-0.74%) |
Jun 29, 2005 | 53.56 | 53.56 | 52.74 | 53.46 | 95,437 | -0.05(-0.10%) |
Jun 28, 2005 | 52.29 | 53.53 | 52.29 | 53.51 | 60,874 | +1.31(+2.51%) |
Jun 27, 2005 | 52.02 | 52.67 | 52.02 | 52.20 | 48,554 | +0.18(+0.34%) |
Jun 24, 2005 | 53.33 | 53.44 | 51.90 | 52.02 | 153,301 | -1.18(-2.23%) |
Jun 23, 2005 | 53.28 | 54.08 | 52.99 | 53.21 | 187,864 | -0.07(-0.13%) |
Jun 22, 2005 | 53.64 | 53.74 | 52.65 | 53.28 | 215,792 | -0.05(-0.10%) |
Jun 21, 2005 | 53.67 | 53.89 | 53.21 | 53.33 | 195,110 | +0.74(+1.40%) |
Jun 20, 2005 | 52.56 | 53.13 | 52.47 | 52.60 | 79,884 | +0.04(+0.07%) |
Jun 17, 2005 | 53.55 | 53.91 | 52.54 | 52.56 | 226,273 | -0.54(-1.01%) |
Jun 16, 2005 | 52.04 | 53.10 | 51.77 | 53.10 | 123,923 | +1.08(+2.07%) |
Jun 15, 2005 | 52.47 | 52.47 | 51.34 | 52.02 | 82,671 | -0.20(-0.38%) |
Jun 14, 2005 | 51.68 | 52.56 | 51.57 | 52.22 | 95,492 | +0.43(+0.83%) |
Jun 13, 2005 | 51.63 | 52.20 | 51.39 | 51.79 | 73,584 | +0.27(+0.52%) |
Jun 10, 2005 | 51.68 | 51.90 | 51.23 | 51.52 | 33,949 | -0.20(-0.38%) |
Jun 09, 2005 | 51.48 | 51.82 | 51.12 | 51.72 | 53,293 | +0.39(+0.77%) |
Jun 08, 2005 | 51.82 | 52.36 | 51.30 | 51.32 | 88,636 | -0.47(-0.90%) |
Jun 07, 2005 | 51.82 | 52.99 | 51.65 | 51.79 | 128,773 | +0.11(+0.21%) |
Jun 06, 2005 | 50.77 | 51.84 | 50.64 | 51.68 | 79,716 | +0.74(+1.44%) |
Jun 03, 2005 | 50.53 | 51.12 | 50.25 | 50.95 | 134,347 | +0.47(+0.92%) |
Jun 02, 2005 | 51.04 | 51.16 | 50.35 | 50.48 | 89,639 | -0.70(-1.37%) |
Jun 01, 2005 | 51.12 | 51.66 | 50.73 | 51.18 | 161,607 | +0.34(+0.67%) |
May 31, 2005 | 50.37 | 51.41 | 50.32 | 50.84 | 170,248 | +0.70(+1.40%) |
May 27, 2005 | 50.32 | 50.32 | 49.64 | 50.14 | 83,953 | +0.00(+0.00%) |
May 26, 2005 | 50.32 | 50.43 | 49.90 | 50.14 | 109,094 | -0.09(-0.18%) |
May 25, 2005 | 50.59 | 50.64 | 49.99 | 50.23 | 103,353 | -0.36(-0.71%) |
May 24, 2005 | 51.18 | 51.18 | 49.74 | 50.59 | 181,843 | -0.59(-1.16%) |
May 23, 2005 | 50.95 | 51.84 | 50.86 | 51.18 | 88,022 | +0.30(+0.60%) |
May 20, 2005 | 50.55 | 51.04 | 50.10 | 50.87 | 74,142 | +0.32(+0.64%) |
May 19, 2005 | 50.32 | 50.87 | 50.14 | 50.55 | 92,092 | +0.32(+0.64%) |
May 18, 2005 | 50.12 | 50.46 | 49.71 | 50.23 | 99,004 | +0.54(+1.08%) |
May 17, 2005 | 49.37 | 49.74 | 48.61 | 49.69 | 87,130 | +0.32(+0.65%) |
May 16, 2005 | 48.25 | 49.37 | 48.25 | 49.37 | 203,863 | +1.24(+2.57%) |
May 13, 2005 | 48.79 | 48.81 | 47.90 | 48.13 | 168,464 | -0.48(-1.00%) |
May 12, 2005 | 48.43 | 49.24 | 48.09 | 48.61 | 162,666 | +0.50(+1.04%) |
May 11, 2005 | 48.79 | 48.79 | 46.87 | 48.11 | 116,230 | -0.91(-1.87%) |
May 10, 2005 | 49.15 | 49.24 | 48.60 | 49.03 | 140,981 | -0.09(-0.18%) |
May 09, 2005 | 48.25 | 49.46 | 48.02 | 49.12 | 109,429 | +1.11(+2.32%) |
May 06, 2005 | 48.72 | 48.88 | 47.99 | 48.00 | 65,947 | -0.70(-1.44%) |
May 05, 2005 | 48.88 | 49.12 | 48.45 | 48.70 | 107,979 | -0.18(-0.37%) |
May 04, 2005 | 47.54 | 49.12 | 46.93 | 48.88 | 227,499 | +1.63(+3.45%) |
May 03, 2005 | 47.45 | 47.93 | 47.02 | 47.25 | 179,056 | -0.47(-0.98%) |