Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 83.82 | 86.41 | 83.16 | 86.30 | 4,484,200 | +2.48(+2.96%) |
May 30, 2006 | 85.35 | 85.87 | 83.66 | 83.82 | 3,562,600 | -0.60(-0.71%) |
May 26, 2006 | 84.50 | 85.53 | 84.20 | 84.42 | 3,898,100 | -0.12(-0.14%) |
May 25, 2006 | 82.10 | 84.61 | 81.42 | 84.54 | 6,011,100 | +3.40(+4.19%) |
May 24, 2006 | 80.90 | 82.87 | 78.78 | 81.14 | 6,548,000 | +0.24(+0.30%) |
May 23, 2006 | 80.90 | 83.10 | 80.45 | 80.90 | 5,918,100 | +1.65(+2.08%) |
May 22, 2006 | 77.55 | 80.00 | 76.95 | 79.25 | 5,406,200 | +0.40(+0.51%) |
May 19, 2006 | 78.01 | 79.47 | 76.27 | 78.85 | 5,909,800 | +0.85(+1.09%) |
May 18, 2006 | 79.10 | 79.80 | 77.80 | 78.00 | 4,416,100 | -1.05(-1.33%) |
May 17, 2006 | 80.01 | 81.29 | 78.51 | 79.05 | 4,108,500 | -1.60(-1.98%) |
May 16, 2006 | 81.20 | 82.24 | 79.82 | 80.65 | 3,889,100 | +0.44(+0.55%) |
May 15, 2006 | 80.00 | 81.60 | 79.00 | 80.21 | 5,319,000 | -1.63(-1.99%) |
May 12, 2006 | 85.11 | 85.11 | 81.76 | 81.84 | 5,305,800 | -3.56(-4.17%) |
May 11, 2006 | 87.75 | 87.86 | 85.21 | 85.40 | 4,243,900 | -1.60(-1.84%) |
May 10, 2006 | 87.10 | 87.62 | 86.35 | 87.00 | 4,595,300 | -0.98(-1.11%) |
May 09, 2006 | 87.10 | 88.76 | 86.90 | 87.98 | 2,584,500 | +0.11(+0.13%) |
May 08, 2006 | 86.15 | 88.03 | 85.30 | 87.87 | 3,247,500 | +0.73(+0.84%) |
May 05, 2006 | 87.80 | 88.26 | 86.49 | 87.14 | 3,904,000 | -0.20(-0.23%) |
May 04, 2006 | 85.30 | 87.46 | 84.75 | 87.34 | 5,603,000 | +1.39(+1.62%) |
May 03, 2006 | 86.75 | 87.12 | 85.40 | 85.95 | 5,546,900 | -0.97(-1.12%) |
May 02, 2006 | 84.57 | 86.92 | 84.23 | 86.92 | 6,059,000 | +3.34(+4.00%) |
May 01, 2006 | 81.01 | 84.35 | 80.39 | 83.58 | 4,681,500 | +2.75(+3.40%) |
Apr 28, 2006 | 80.90 | 81.59 | 80.25 | 80.83 | 4,441,500 | +1.72(+2.17%) |
Apr 27, 2006 | 78.24 | 81.50 | 75.88 | 79.11 | 7,168,800 | +0.11(+0.14%) |
Apr 26, 2006 | 78.36 | 81.10 | 78.36 | 79.00 | 7,935,100 | +3.07(+4.04%) |
Apr 25, 2006 | 77.55 | 77.98 | 74.60 | 75.93 | 4,464,400 | -1.02(-1.33%) |
Apr 24, 2006 | 77.96 | 77.96 | 76.04 | 76.95 | 3,599,700 | -1.00(-1.28%) |
Apr 21, 2006 | 76.00 | 78.46 | 75.52 | 77.95 | 5,121,100 | +3.15(+4.21%) |
Apr 20, 2006 | 75.04 | 75.44 | 72.63 | 74.80 | 3,288,700 | -0.23(-0.31%) |
Apr 19, 2006 | 73.70 | 75.43 | 73.00 | 75.03 | 3,550,100 | +1.33(+1.80%) |
Apr 18, 2006 | 72.66 | 73.98 | 72.91 | 73.70 | 3,140,800 | +1.05(+1.45%) |
Apr 17, 2006 | 72.15 | 73.08 | 71.75 | 72.65 | 2,655,700 | +1.12(+1.57%) |
Apr 13, 2006 | 70.88 | 71.56 | 69.60 | 71.53 | 2,533,100 | +0.65(+0.92%) |
Apr 12, 2006 | 71.22 | 72.12 | 70.70 | 70.88 | 3,319,200 | -0.09(-0.13%) |
Apr 11, 2006 | 72.82 | 73.25 | 70.38 | 70.97 | 3,541,200 | -1.57(-2.16%) |
Apr 10, 2006 | 70.75 | 72.85 | 70.44 | 72.54 | 3,755,600 | +3.04(+4.37%) |
Apr 07, 2006 | 70.93 | 71.11 | 69.03 | 69.50 | 2,384,100 | -1.43(-2.02%) |
Apr 06, 2006 | 70.95 | 71.20 | 69.64 | 70.93 | 2,825,000 | +0.86(+1.23%) |
Apr 05, 2006 | 69.40 | 70.48 | 68.25 | 70.07 | 2,817,500 | +1.13(+1.64%) |
Apr 04, 2006 | 68.16 | 68.94 | 66.63 | 68.94 | 3,912,300 | +1.19(+1.76%) |
Apr 03, 2006 | 68.90 | 70.20 | 67.60 | 67.75 | 2,427,300 | -0.65(-0.95%) |
Mar 31, 2006 | 68.50 | 68.93 | 67.31 | 68.40 | 2,702,700 | -1.06(-1.53%) |
Mar 30, 2006 | 69.70 | 70.19 | 68.68 | 69.46 | 2,662,300 | +0.13(+0.19%) |
Mar 29, 2006 | 68.45 | 69.45 | 67.90 | 69.33 | 2,965,100 | +0.68(+0.99%) |
Mar 28, 2006 | 67.60 | 69.29 | 67.42 | 68.65 | 3,750,600 | +1.71(+2.55%) |
Mar 27, 2006 | 66.20 | 67.16 | 65.42 | 66.94 | 2,680,700 | +0.10(+0.15%) |
Mar 24, 2006 | 66.51 | 67.36 | 65.95 | 66.84 | 2,617,200 | +0.33(+0.50%) |
Mar 23, 2006 | 65.80 | 67.04 | 65.67 | 66.51 | 2,339,800 | +1.12(+1.71%) |
Mar 22, 2006 | 65.03 | 66.53 | 64.51 | 65.39 | 2,854,600 | +0.47(+0.72%) |
Mar 21, 2006 | 64.20 | 66.12 | 63.63 | 64.92 | 3,203,800 | +0.49(+0.76%) |
Mar 20, 2006 | 66.75 | 67.43 | 64.18 | 64.43 | 3,583,500 | -2.65(-3.95%) |
Mar 17, 2006 | 68.38 | 68.46 | 66.80 | 67.08 | 2,791,300 | -1.05(-1.54%) |
Mar 16, 2006 | 68.15 | 68.69 | 66.62 | 68.13 | 3,692,700 | -0.01(-0.01%) |
Mar 15, 2006 | 67.69 | 68.48 | 67.09 | 68.14 | 3,704,400 | +0.27(+0.40%) |
Mar 14, 2006 | 66.54 | 68.09 | 65.47 | 67.87 | 2,767,300 | +1.46(+2.20%) |
Mar 13, 2006 | 65.65 | 66.65 | 65.46 | 66.41 | 2,560,500 | +1.34(+2.06%) |
Mar 10, 2006 | 64.51 | 66.00 | 63.50 | 65.07 | 2,821,600 | +0.31(+0.48%) |
Mar 09, 2006 | 66.00 | 66.30 | 64.19 | 64.76 | 3,717,700 | -0.83(-1.27%) |
Mar 08, 2006 | 64.40 | 65.98 | 63.55 | 65.59 | 4,304,800 | +0.63(+0.97%) |
Mar 07, 2006 | 65.75 | 66.40 | 64.01 | 64.96 | 4,696,200 | -1.87(-2.80%) |
Mar 06, 2006 | 69.75 | 69.76 | 66.77 | 66.83 | 2,975,900 | -3.29(-4.69%) |
Mar 03, 2006 | 70.25 | 71.20 | 69.93 | 70.12 | 2,450,400 | -0.12(-0.17%) |
Mar 02, 2006 | 69.20 | 70.61 | 68.66 | 70.24 | 3,392,600 | +1.61(+2.35%) |
Mar 01, 2006 | 68.26 | 68.95 | 67.83 | 68.63 | 2,961,600 | +0.68(+1.00%) |
Feb 28, 2006 | 67.84 | 68.29 | 66.78 | 67.95 | 3,642,100 | +0.11(+0.16%) |
Feb 27, 2006 | 69.00 | 69.26 | 67.42 | 67.84 | 3,720,800 | -1.62(-2.33%) |
Feb 24, 2006 | 70.50 | 71.00 | 69.32 | 69.46 | 2,488,400 | +0.24(+0.35%) |
Feb 23, 2006 | 69.03 | 70.74 | 68.03 | 69.22 | 4,559,800 | +0.19(+0.28%) |
Feb 22, 2006 | 71.75 | 71.77 | 68.50 | 69.03 | 5,566,100 | -3.82(-5.24%) |
Feb 21, 2006 | 70.30 | 73.09 | 70.20 | 72.85 | 4,840,000 | +4.32(+6.30%) |
Feb 17, 2006 | 69.85 | 70.18 | 68.26 | 68.53 | 4,303,000 | -0.62(-0.90%) |
Feb 16, 2006 | 67.76 | 69.45 | 67.30 | 69.15 | 5,831,100 | +2.98(+4.50%) |
Feb 15, 2006 | 68.75 | 69.35 | 65.02 | 66.17 | 5,082,100 | -1.02(-1.52%) |
Feb 14, 2006 | 68.40 | 69.25 | 66.95 | 67.19 | 5,945,100 | -2.07(-2.99%) |
Feb 13, 2006 | 70.07 | 70.64 | 68.40 | 69.26 | 3,319,400 | -0.81(-1.16%) |
Feb 10, 2006 | 71.00 | 71.00 | 68.17 | 70.07 | 5,658,600 | +0.22(+0.31%) |
Feb 09, 2006 | 73.15 | 73.21 | 69.65 | 69.85 | 4,255,700 | -2.27(-3.15%) |
Feb 08, 2006 | 72.20 | 72.79 | 70.59 | 72.12 | 4,652,700 | +0.15(+0.21%) |
Feb 07, 2006 | 74.25 | 74.26 | 71.53 | 71.97 | 4,273,900 | -3.95(-5.20%) |
Feb 06, 2006 | 75.10 | 76.13 | 74.37 | 75.92 | 3,663,500 | +1.99(+2.69%) |
Feb 03, 2006 | 74.35 | 75.48 | 72.75 | 73.93 | 3,412,400 | -0.10(-0.14%) |
Feb 02, 2006 | 74.55 | 75.55 | 72.50 | 74.03 | 5,351,800 | -0.52(-0.70%) |
Feb 01, 2006 | 77.69 | 78.24 | 74.41 | 74.55 | 4,595,400 | -2.89(-3.73%) |
Jan 31, 2006 | 77.15 | 78.33 | 76.21 | 77.44 | 4,021,500 | +0.04(+0.05%) |
Jan 30, 2006 | 75.05 | 77.94 | 75.00 | 77.40 | 4,482,000 | +2.97(+3.99%) |
Jan 27, 2006 | 73.47 | 75.34 | 73.00 | 74.43 | 4,931,500 | +0.97(+1.32%) |
Jan 26, 2006 | 72.97 | 73.74 | 72.06 | 73.46 | 5,017,200 | +0.50(+0.69%) |
Jan 25, 2006 | 75.15 | 75.31 | 72.21 | 72.96 | 4,669,700 | -2.10(-2.80%) |
Jan 24, 2006 | 76.00 | 76.01 | 74.62 | 75.06 | 4,767,600 | -1.34(-1.75%) |
Jan 23, 2006 | 73.85 | 76.54 | 73.44 | 76.40 | 4,210,400 | +2.49(+3.37%) |
Jan 20, 2006 | 73.65 | 75.15 | 72.63 | 73.91 | 5,864,400 | +1.44(+1.99%) |
Jan 19, 2006 | 69.90 | 72.67 | 69.45 | 72.47 | 4,016,200 | +3.13(+4.51%) |
Jan 18, 2006 | 69.10 | 69.45 | 68.20 | 69.34 | 4,180,300 | +0.24(+0.35%) |
Jan 17, 2006 | 69.25 | 69.59 | 68.80 | 69.10 | 3,169,100 | +0.70(+1.02%) |
Jan 13, 2006 | 68.27 | 68.87 | 67.91 | 68.40 | 3,314,000 | +0.12(+0.18%) |
Jan 12, 2006 | 69.60 | 70.03 | 67.66 | 68.28 | 4,183,600 | -0.74(-1.07%) |
Jan 11, 2006 | 67.95 | 69.33 | 66.60 | 69.02 | 3,253,200 | +1.07(+1.57%) |
Jan 10, 2006 | 66.89 | 68.13 | 66.75 | 67.95 | 2,710,900 | +1.06(+1.58%) |
Jan 09, 2006 | 67.23 | 67.34 | 65.70 | 66.89 | 2,741,000 | -0.14(-0.21%) |
Jan 06, 2006 | 64.95 | 67.31 | 64.60 | 67.03 | 3,928,500 | +2.76(+4.29%) |
Jan 05, 2006 | 64.40 | 64.86 | 62.96 | 64.27 | 3,945,900 | -0.33(-0.51%) |
Jan 04, 2006 | 63.45 | 64.96 | 63.07 | 64.60 | 2,720,700 | +0.67(+1.05%) |
Jan 03, 2006 | 60.60 | 63.93 | 60.60 | 63.93 | 3,764,800 | +3.15(+5.18%) |
Dec 30, 2005 | 60.10 | 61.84 | 59.86 | 60.78 | 1,574,400 | +0.15(+0.25%) |
Dec 29, 2005 | 61.16 | 61.99 | 60.53 | 60.63 | 1,778,700 | -0.62(-1.01%) |
Dec 28, 2005 | 60.77 | 61.57 | 60.36 | 61.25 | 2,258,800 | +0.62(+1.02%) |
Dec 27, 2005 | 62.00 | 62.01 | 59.95 | 60.63 | 2,097,700 | -1.77(-2.84%) |
Dec 23, 2005 | 62.00 | 62.45 | 60.66 | 62.40 | 1,619,300 | +0.18(+0.29%) |
Dec 22, 2005 | 62.45 | 62.74 | 61.86 | 62.22 | 2,095,700 | +0.14(+0.23%) |
Dec 21, 2005 | 61.65 | 62.37 | 61.20 | 62.08 | 2,822,000 | +0.92(+1.50%) |
Dec 20, 2005 | 60.65 | 61.56 | 60.27 | 61.16 | 2,412,200 | +1.04(+1.73%) |
Dec 19, 2005 | 61.45 | 61.82 | 59.85 | 60.12 | 2,887,100 | -1.15(-1.88%) |
Dec 16, 2005 | 63.10 | 63.13 | 61.27 | 61.27 | 3,302,600 | -1.28(-2.05%) |
Dec 15, 2005 | 62.71 | 63.00 | 61.90 | 62.55 | 3,033,900 | -0.15(-0.24%) |
Dec 14, 2005 | 61.44 | 62.96 | 61.14 | 62.70 | 3,048,200 | +1.26(+2.05%) |
Dec 13, 2005 | 62.85 | 63.00 | 61.26 | 61.44 | 3,368,500 | -1.32(-2.10%) |
Dec 12, 2005 | 62.55 | 62.98 | 61.50 | 62.76 | 2,560,800 | +0.79(+1.27%) |
Dec 09, 2005 | 62.18 | 62.58 | 61.56 | 61.97 | 2,729,400 | -0.42(-0.67%) |
Dec 08, 2005 | 60.50 | 62.53 | 60.47 | 62.39 | 3,805,500 | +2.05(+3.40%) |
Dec 07, 2005 | 60.33 | 60.80 | 59.44 | 60.34 | 3,477,100 | +0.66(+1.11%) |
Dec 06, 2005 | 59.45 | 60.47 | 59.40 | 59.68 | 2,856,800 | -0.15(-0.25%) |
Dec 05, 2005 | 60.01 | 60.69 | 59.55 | 59.83 | 4,932,300 | +0.42(+0.71%) |
Dec 02, 2005 | 59.73 | 59.91 | 58.71 | 59.41 | 3,567,300 | -0.17(-0.29%) |
Dec 01, 2005 | 57.85 | 59.70 | 57.70 | 59.58 | 4,852,900 | +2.23(+3.89%) |
Nov 30, 2005 | 57.11 | 58.00 | 56.60 | 57.35 | 3,453,100 | +0.62(+1.09%) |
Nov 29, 2005 | 56.90 | 57.94 | 56.49 | 56.73 | 3,319,700 | -0.16(-0.28%) |
Nov 28, 2005 | 57.70 | 57.85 | 56.80 | 56.89 | 3,109,800 | -1.62(-2.77%) |
Nov 25, 2005 | 58.40 | 58.66 | 58.14 | 58.51 | 922,100 | +0.23(+0.39%) |
Nov 23, 2005 | 57.53 | 59.07 | 56.87 | 58.28 | 2,840,300 | +0.35(+0.60%) |
Nov 22, 2005 | 57.60 | 58.16 | 56.93 | 57.93 | 3,460,100 | +0.93(+1.63%) |
Nov 21, 2005 | 55.83 | 57.02 | 55.50 | 57.00 | 3,536,000 | +1.33(+2.39%) |
Nov 18, 2005 | 55.95 | 55.96 | 55.00 | 55.67 | 3,478,900 | +0.33(+0.60%) |
Nov 17, 2005 | 54.85 | 55.51 | 54.70 | 55.34 | 4,288,300 | +1.27(+2.35%) |
Nov 16, 2005 | 53.10 | 54.19 | 52.71 | 54.07 | 3,421,100 | +1.60(+3.05%) |
Nov 15, 2005 | 52.85 | 54.46 | 52.01 | 52.47 | 4,136,700 | -0.62(-1.17%) |
Nov 14, 2005 | 53.19 | 53.96 | 52.96 | 53.09 | 2,508,200 | +0.26(+0.49%) |
Nov 11, 2005 | 52.01 | 53.52 | 51.81 | 52.83 | 3,402,500 | +0.10(+0.19%) |
Nov 10, 2005 | 53.88 | 54.41 | 51.90 | 52.73 | 5,209,300 | -1.15(-2.13%) |
Nov 09, 2005 | 55.44 | 56.11 | 53.50 | 53.88 | 6,466,000 | -1.57(-2.83%) |
Nov 08, 2005 | 55.65 | 56.65 | 55.00 | 55.45 | 3,435,100 | -0.44(-0.79%) |
Nov 07, 2005 | 56.94 | 57.00 | 55.05 | 55.89 | 3,872,000 | -1.04(-1.83%) |
Nov 04, 2005 | 58.64 | 58.65 | 56.70 | 56.93 | 3,685,500 | -1.71(-2.92%) |
Nov 03, 2005 | 57.71 | 59.38 | 57.71 | 58.64 | 4,020,800 | +1.24(+2.16%) |
Nov 02, 2005 | 55.60 | 57.72 | 55.50 | 57.40 | 4,109,200 | +1.31(+2.34%) |
Nov 01, 2005 | 54.96 | 56.23 | 54.57 | 56.09 | 3,431,600 | +1.13(+2.06%) |
Oct 31, 2005 | 54.25 | 55.60 | 54.12 | 54.96 | 4,478,200 | -0.14(-0.25%) |
Oct 28, 2005 | 54.25 | 55.10 | 51.66 | 55.10 | 8,870,300 | -0.30(-0.54%) |
Oct 27, 2005 | 57.18 | 57.25 | 55.24 | 55.40 | 3,461,400 | -1.20(-2.12%) |
Oct 26, 2005 | 55.90 | 58.22 | 55.53 | 56.60 | 5,407,600 | +0.63(+1.13%) |
Oct 25, 2005 | 53.65 | 56.08 | 53.54 | 55.97 | 4,455,400 | +2.42(+4.52%) |
Oct 24, 2005 | 51.42 | 53.61 | 51.39 | 53.55 | 3,110,900 | +1.65(+3.18%) |
Oct 21, 2005 | 51.05 | 53.24 | 50.80 | 51.90 | 3,662,900 | +0.70(+1.37%) |
Oct 20, 2005 | 52.35 | 52.79 | 50.37 | 51.20 | 3,902,300 | -1.65(-3.12%) |
Oct 19, 2005 | 51.65 | 52.91 | 50.61 | 52.85 | 3,918,900 | +1.33(+2.58%) |
Oct 18, 2005 | 53.75 | 54.11 | 51.40 | 51.52 | 3,265,800 | -2.58(-4.77%) |
Oct 17, 2005 | 54.48 | 54.59 | 53.64 | 54.10 | 3,149,300 | +0.13(+0.24%) |
Oct 14, 2005 | 53.25 | 54.14 | 52.32 | 53.97 | 3,544,900 | +0.59(+1.11%) |
Oct 13, 2005 | 55.50 | 55.50 | 52.17 | 53.38 | 3,987,200 | -1.17(-2.14%) |
Oct 12, 2005 | 55.50 | 55.80 | 54.08 | 54.55 | 2,754,700 | -0.94(-1.69%) |
Oct 11, 2005 | 56.00 | 56.59 | 55.48 | 55.49 | 2,703,000 | +0.83(+1.52%) |
Oct 10, 2005 | 55.05 | 55.05 | 53.32 | 54.66 | 3,061,500 | -0.34(-0.62%) |
Oct 07, 2005 | 54.75 | 55.00 | 53.87 | 55.00 | 3,110,800 | +0.54(+0.99%) |
Oct 06, 2005 | 54.07 | 55.50 | 53.46 | 54.46 | 5,186,100 | -1.06(-1.91%) |
Oct 05, 2005 | 57.56 | 58.05 | 55.32 | 55.52 | 3,444,300 | -1.91(-3.33%) |
Oct 04, 2005 | 59.05 | 59.06 | 57.43 | 57.43 | 2,348,000 | -1.68(-2.84%) |
Oct 03, 2005 | 59.72 | 59.98 | 58.62 | 59.11 | 2,248,400 | -0.57(-0.96%) |
Sep 30, 2005 | 60.73 | 60.92 | 59.62 | 59.68 | 1,942,800 | -1.04(-1.71%) |
Sep 29, 2005 | 60.53 | 60.85 | 59.85 | 60.72 | 2,247,700 | +0.34(+0.56%) |
Sep 28, 2005 | 60.95 | 60.95 | 60.13 | 60.38 | 2,612,900 | -0.13(-0.21%) |
Sep 27, 2005 | 59.72 | 60.60 | 59.47 | 60.51 | 2,291,700 | +0.11(+0.18%) |
Sep 26, 2005 | 58.85 | 60.47 | 58.85 | 60.40 | 2,575,300 | +1.23(+2.08%) |
Sep 23, 2005 | 59.17 | 60.43 | 58.95 | 59.17 | 2,472,300 | -1.23(-2.04%) |
Sep 22, 2005 | 61.10 | 61.90 | 59.43 | 60.40 | 3,975,400 | -0.39(-0.64%) |
Sep 21, 2005 | 61.13 | 61.20 | 59.62 | 60.79 | 3,604,200 | +0.30(+0.50%) |
Sep 20, 2005 | 60.50 | 61.00 | 59.86 | 60.49 | 3,118,900 | -0.26(-0.43%) |
Sep 19, 2005 | 59.85 | 61.05 | 59.76 | 60.75 | 3,387,500 | +1.95(+3.32%) |
Sep 16, 2005 | 59.10 | 59.14 | 58.18 | 58.80 | 3,472,300 | +0.11(+0.19%) |
Sep 15, 2005 | 59.05 | 59.74 | 58.29 | 58.69 | 3,131,700 | -0.01(-0.02%) |
Sep 14, 2005 | 58.15 | 59.12 | 58.14 | 58.70 | 2,869,300 | +0.90(+1.56%) |
Sep 13, 2005 | 57.83 | 58.36 | 56.89 | 57.80 | 3,609,700 | +0.04(+0.07%) |
Sep 12, 2005 | 59.31 | 59.45 | 57.57 | 57.76 | 3,082,700 | -1.55(-2.61%) |
Sep 09, 2005 | 58.59 | 59.53 | 58.39 | 59.31 | 2,549,400 | +1.11(+1.91%) |
Sep 08, 2005 | 58.65 | 58.80 | 58.02 | 58.20 | 2,125,000 | -0.30(-0.51%) |
Sep 07, 2005 | 58.65 | 59.13 | 58.10 | 58.50 | 2,813,200 | -0.35(-0.59%) |
Sep 06, 2005 | 58.17 | 58.85 | 57.59 | 58.85 | 3,101,100 | +0.92(+1.59%) |
Sep 02, 2005 | 59.20 | 59.20 | 57.85 | 57.93 | 2,351,300 | -1.26(-2.13%) |
Sep 01, 2005 | 59.19 | 59.57 | 58.02 | 59.19 | 3,269,900 | +0.44(+0.75%) |
Aug 31, 2005 | 57.40 | 58.76 | 57.37 | 58.75 | 4,322,500 | +1.52(+2.66%) |
Aug 30, 2005 | 56.45 | 57.83 | 56.45 | 57.23 | 3,506,600 | +1.14(+2.03%) |
Aug 29, 2005 | 55.67 | 56.70 | 55.67 | 56.09 | 2,243,200 | +0.55(+0.99%) |
Aug 26, 2005 | 56.32 | 56.83 | 55.47 | 55.54 | 1,531,100 | -0.78(-1.38%) |
Aug 25, 2005 | 56.64 | 56.70 | 56.00 | 56.32 | 1,272,000 | -0.38(-0.67%) |
Aug 24, 2005 | 56.40 | 57.49 | 55.75 | 56.70 | 2,293,100 | +0.54(+0.96%) |
Aug 23, 2005 | 55.79 | 56.53 | 55.15 | 56.16 | 2,284,400 | +0.64(+1.15%) |
Aug 22, 2005 | 56.24 | 56.70 | 55.05 | 55.52 | 1,997,400 | -0.42(-0.75%) |
Aug 19, 2005 | 55.83 | 56.33 | 55.50 | 55.94 | 2,438,100 | +0.65(+1.18%) |
Aug 18, 2005 | 54.81 | 55.90 | 54.71 | 55.29 | 3,365,400 | -0.54(-0.97%) |
Aug 17, 2005 | 57.10 | 57.50 | 55.71 | 55.83 | 3,451,000 | -1.15(-2.02%) |
Aug 16, 2005 | 58.04 | 58.64 | 56.84 | 56.98 | 2,689,400 | -1.05(-1.81%) |
Aug 15, 2005 | 58.56 | 58.80 | 57.73 | 58.03 | 2,353,500 | -0.52(-0.89%) |
Aug 12, 2005 | 59.08 | 59.23 | 58.26 | 58.55 | 2,622,000 | -0.61(-1.03%) |
Aug 11, 2005 | 58.53 | 59.18 | 58.34 | 59.16 | 2,578,400 | +0.72(+1.23%) |
Aug 10, 2005 | 58.03 | 58.84 | 57.63 | 58.44 | 2,516,100 | +0.61(+1.05%) |
Aug 09, 2005 | 58.30 | 58.49 | 57.66 | 57.83 | 2,035,600 | -0.33(-0.57%) |
Aug 08, 2005 | 58.15 | 58.72 | 58.03 | 58.16 | 1,946,300 | +0.78(+1.36%) |
Aug 05, 2005 | 58.09 | 58.21 | 56.84 | 57.38 | 2,518,000 | -0.64(-1.10%) |
Aug 04, 2005 | 57.85 | 58.48 | 57.80 | 58.02 | 2,172,100 | -0.10(-0.17%) |
Aug 03, 2005 | 58.30 | 58.65 | 57.75 | 58.12 | 2,776,200 | +0.15(+0.26%) |
Aug 02, 2005 | 57.38 | 58.25 | 57.30 | 57.97 | 2,301,000 | +0.95(+1.67%) |
Aug 01, 2005 | 56.78 | 57.69 | 56.70 | 57.02 | 2,657,700 | +0.48(+0.85%) |
Jul 29, 2005 | 57.85 | 58.23 | 56.42 | 56.54 | 2,545,200 | -0.79(-1.38%) |
Jul 28, 2005 | 57.28 | 57.46 | 55.88 | 57.33 | 3,506,000 | +0.31(+0.54%) |
Jul 27, 2005 | 56.35 | 57.10 | 55.76 | 57.02 | 2,468,300 | +0.81(+1.44%) |
Jul 26, 2005 | 56.80 | 57.00 | 55.85 | 56.21 | 3,348,100 | -0.59(-1.04%) |
Jul 25, 2005 | 54.50 | 56.85 | 54.50 | 56.80 | 4,259,400 | +1.75(+3.18%) |
Jul 22, 2005 | 53.90 | 55.35 | 53.77 | 55.05 | 3,876,900 | +2.61(+4.98%) |
Jul 21, 2005 | 52.50 | 53.11 | 51.45 | 52.44 | 2,221,300 | -0.06(-0.11%) |
Jul 20, 2005 | 53.00 | 53.21 | 51.90 | 52.50 | 3,612,000 | -0.91(-1.70%) |
Jul 19, 2005 | 51.89 | 53.41 | 51.57 | 53.41 | 2,245,600 | +1.87(+3.63%) |
Jul 18, 2005 | 51.67 | 52.27 | 50.80 | 51.54 | 1,840,800 | -0.13(-0.25%) |
Jul 15, 2005 | 52.28 | 52.40 | 51.65 | 51.67 | 2,305,500 | -0.36(-0.69%) |
Jul 14, 2005 | 53.15 | 53.35 | 51.65 | 52.03 | 2,557,500 | -0.89(-1.68%) |
Jul 13, 2005 | 53.45 | 53.72 | 52.76 | 52.92 | 2,669,200 | -0.56(-1.05%) |
Jul 12, 2005 | 53.25 | 53.93 | 52.86 | 53.48 | 2,354,900 | +0.50(+0.94%) |
Jul 11, 2005 | 51.60 | 52.99 | 51.33 | 52.98 | 2,368,100 | +0.59(+1.13%) |
Jul 08, 2005 | 53.27 | 53.53 | 52.18 | 52.39 | 2,247,800 | -0.75(-1.41%) |
Jul 07, 2005 | 52.20 | 54.61 | 51.93 | 53.14 | 2,943,600 | +0.24(+0.45%) |
Jul 06, 2005 | 53.36 | 53.87 | 52.56 | 52.90 | 2,990,700 | -0.22(-0.41%) |
Jul 05, 2005 | 51.82 | 53.34 | 51.73 | 53.12 | 3,376,600 | +1.55(+3.01%) |
Jul 01, 2005 | 51.60 | 51.99 | 51.18 | 51.57 | 2,362,200 | +0.41(+0.80%) |
Jun 30, 2005 | 50.37 | 51.70 | 50.37 | 51.16 | 3,372,600 | +0.40(+0.79%) |
Jun 29, 2005 | 50.67 | 51.10 | 50.22 | 50.76 | 2,254,000 | +0.09(+0.18%) |
Jun 28, 2005 | 51.84 | 51.84 | 50.67 | 50.67 | 2,577,700 | -1.28(-2.46%) |
Jun 27, 2005 | 50.95 | 52.08 | 50.95 | 51.95 | 3,141,800 | +1.55(+3.08%) |
Jun 24, 2005 | 51.19 | 51.43 | 50.35 | 50.40 | 2,519,900 | -0.61(-1.20%) |
Jun 23, 2005 | 50.95 | 52.10 | 50.68 | 51.01 | 2,245,200 | +0.10(+0.20%) |
Jun 22, 2005 | 51.00 | 51.15 | 50.16 | 50.91 | 2,517,000 | +0.31(+0.61%) |
Jun 21, 2005 | 51.56 | 51.57 | 50.53 | 50.60 | 2,614,400 | -0.96(-1.86%) |
Jun 20, 2005 | 51.55 | 51.95 | 51.26 | 51.56 | 2,925,500 | +0.01(+0.02%) |
Jun 17, 2005 | 51.23 | 51.60 | 50.33 | 51.55 | 3,715,600 | +0.87(+1.72%) |
Jun 16, 2005 | 49.65 | 50.80 | 49.64 | 50.68 | 3,015,200 | +0.92(+1.85%) |
Jun 15, 2005 | 49.11 | 49.80 | 48.96 | 49.76 | 3,048,100 | +0.79(+1.61%) |
Jun 14, 2005 | 48.85 | 49.40 | 48.70 | 48.97 | 1,788,400 | -0.27(-0.55%) |
Jun 13, 2005 | 48.42 | 49.30 | 48.02 | 49.24 | 2,218,900 | +0.68(+1.40%) |
Jun 10, 2005 | 48.76 | 49.20 | 48.08 | 48.56 | 2,570,100 | -0.28(-0.57%) |
Jun 09, 2005 | 47.25 | 48.87 | 47.13 | 48.84 | 2,945,900 | +1.84(+3.91%) |
Jun 08, 2005 | 46.56 | 47.73 | 46.40 | 47.00 | 2,799,300 | +0.24(+0.51%) |
Jun 07, 2005 | 47.32 | 47.66 | 46.67 | 46.76 | 2,213,000 | -0.74(-1.56%) |
Jun 06, 2005 | 47.27 | 47.65 | 46.90 | 47.50 | 2,131,400 | +0.48(+1.02%) |
Jun 03, 2005 | 46.97 | 47.61 | 46.84 | 47.02 | 1,891,900 | +0.30(+0.64%) |
Jun 02, 2005 | 46.50 | 46.95 | 45.85 | 46.72 | 2,035,100 | +0.15(+0.32%) |