Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 68.28 | 69.33 | 68.28 | 69.18 | 616,256 | +0.69(+1.01%) |
Mar 30, 2006 | 68.54 | 68.72 | 68.23 | 68.49 | 384,789 | -0.15(-0.22%) |
Mar 29, 2006 | 67.15 | 68.94 | 67.15 | 68.64 | 654,182 | +0.81(+1.19%) |
Mar 28, 2006 | 67.68 | 68.58 | 67.61 | 67.83 | 730,708 | +0.03(+0.04%) |
Mar 27, 2006 | 68.33 | 68.74 | 67.14 | 67.80 | 1,390,829 | -0.52(-0.76%) |
Mar 24, 2006 | 68.79 | 68.79 | 68.18 | 68.32 | 605,594 | -0.47(-0.68%) |
Mar 23, 2006 | 70.20 | 70.20 | 68.31 | 68.79 | 939,771 | -1.60(-2.27%) |
Mar 22, 2006 | 70.63 | 70.98 | 70.00 | 70.39 | 541,485 | -0.16(-0.22%) |
Mar 21, 2006 | 70.98 | 71.37 | 70.31 | 70.54 | 515,706 | -0.49(-0.69%) |
Mar 20, 2006 | 70.46 | 71.27 | 70.46 | 71.03 | 305,024 | -0.13(-0.18%) |
Mar 17, 2006 | 71.20 | 71.35 | 70.87 | 71.16 | 762,560 | -0.21(-0.30%) |
Mar 16, 2006 | 71.54 | 71.65 | 70.97 | 71.37 | 398,555 | +0.04(+0.05%) |
Mar 15, 2006 | 71.76 | 71.76 | 70.56 | 71.34 | 632,452 | -0.24(-0.34%) |
Mar 14, 2006 | 71.50 | 71.72 | 71.13 | 71.58 | 396,801 | +0.19(+0.26%) |
Mar 13, 2006 | 71.54 | 72.01 | 71.28 | 71.40 | 269,528 | -0.07(-0.09%) |
Mar 10, 2006 | 71.51 | 72.01 | 70.40 | 71.46 | 332,962 | -0.16(-0.22%) |
Mar 09, 2006 | 71.71 | 72.75 | 71.45 | 71.62 | 362,924 | +0.08(+0.11%) |
Mar 08, 2006 | 71.59 | 72.23 | 71.03 | 71.54 | 421,905 | -0.24(-0.33%) |
Mar 07, 2006 | 71.76 | 72.35 | 71.48 | 71.77 | 425,954 | +0.15(+0.21%) |
Mar 06, 2006 | 72.46 | 72.53 | 71.58 | 71.63 | 519,350 | -0.78(-1.07%) |
Mar 03, 2006 | 73.51 | 73.63 | 72.25 | 72.40 | 764,854 | -1.30(-1.76%) |
Mar 02, 2006 | 72.73 | 73.74 | 72.31 | 73.70 | 608,563 | +0.88(+1.21%) |
Mar 01, 2006 | 73.54 | 73.66 | 72.69 | 72.82 | 744,205 | -0.56(-0.77%) |
Feb 28, 2006 | 74.09 | 74.10 | 72.99 | 73.38 | 385,734 | -0.71(-0.96%) |
Feb 27, 2006 | 74.23 | 74.53 | 73.72 | 74.09 | 297,061 | -0.13(-0.18%) |
Feb 24, 2006 | 73.29 | 74.42 | 73.02 | 74.23 | 474,407 | +0.55(+0.74%) |
Feb 23, 2006 | 74.46 | 74.46 | 73.46 | 73.68 | 299,085 | -0.97(-1.30%) |
Feb 22, 2006 | 73.48 | 74.69 | 73.46 | 74.65 | 332,287 | +1.16(+1.58%) |
Feb 21, 2006 | 73.18 | 73.71 | 72.64 | 73.48 | 498,836 | -0.14(-0.19%) |
Feb 17, 2006 | 74.57 | 74.65 | 73.57 | 73.63 | 298,815 | -0.87(-1.16%) |
Feb 16, 2006 | 74.38 | 74.54 | 73.83 | 74.49 | 280,325 | +0.19(+0.25%) |
Feb 15, 2006 | 74.20 | 74.94 | 73.51 | 74.31 | 596,416 | +0.59(+0.79%) |
Feb 14, 2006 | 72.34 | 74.06 | 72.29 | 73.72 | 662,280 | +1.61(+2.23%) |
Feb 13, 2006 | 72.20 | 72.33 | 71.50 | 72.11 | 225,798 | -0.07(-0.09%) |
Feb 10, 2006 | 72.09 | 72.51 | 71.99 | 72.18 | 317,845 | -0.03(-0.04%) |
Feb 09, 2006 | 71.94 | 72.83 | 71.91 | 72.21 | 604,379 | -0.05(-0.07%) |
Feb 08, 2006 | 72.31 | 72.42 | 71.98 | 72.26 | 769,713 | -0.05(-0.07%) |
Feb 07, 2006 | 72.50 | 72.91 | 72.08 | 72.31 | 935,992 | +0.11(+0.15%) |
Feb 06, 2006 | 72.46 | 72.67 | 71.92 | 72.20 | 272,227 | -0.14(-0.19%) |
Feb 03, 2006 | 72.80 | 72.85 | 72.21 | 72.34 | 582,650 | -0.46(-0.63%) |
Feb 02, 2006 | 72.61 | 73.02 | 72.11 | 72.80 | 761,615 | -0.10(-0.14%) |
Feb 01, 2006 | 72.35 | 73.06 | 72.24 | 72.91 | 1,016,702 | +1.30(+1.81%) |
Jan 31, 2006 | 72.62 | 72.62 | 71.00 | 71.61 | 2,108,715 | -2.50(-3.37%) |
Jan 30, 2006 | 74.09 | 74.43 | 73.58 | 74.11 | 1,079,866 | +0.95(+1.30%) |
Jan 27, 2006 | 72.80 | 73.54 | 72.41 | 73.16 | 981,206 | +1.10(+1.53%) |
Jan 26, 2006 | 71.03 | 72.45 | 71.03 | 72.05 | 843,675 | +1.02(+1.44%) |
Jan 25, 2006 | 71.72 | 72.60 | 71.00 | 71.03 | 982,825 | +0.05(+0.07%) |
Jan 24, 2006 | 70.53 | 71.16 | 70.37 | 70.98 | 689,948 | +0.57(+0.81%) |
Jan 23, 2006 | 70.82 | 71.34 | 70.30 | 70.41 | 443,229 | -0.29(-0.41%) |
Jan 20, 2006 | 72.17 | 72.42 | 70.61 | 70.70 | 667,274 | -1.50(-2.07%) |
Jan 19, 2006 | 72.54 | 72.80 | 71.99 | 72.20 | 571,178 | -0.73(-1.00%) |
Jan 18, 2006 | 73.40 | 73.40 | 72.35 | 72.92 | 526,774 | -0.62(-0.85%) |
Jan 17, 2006 | 73.66 | 73.89 | 73.17 | 73.54 | 465,364 | -0.14(-0.19%) |
Jan 13, 2006 | 73.06 | 74.58 | 73.01 | 73.69 | 795,492 | -1.64(-2.17%) |
Jan 12, 2006 | 76.34 | 76.37 | 75.31 | 75.32 | 262,644 | -1.02(-1.33%) |
Jan 11, 2006 | 75.89 | 76.51 | 75.57 | 76.34 | 396,531 | +0.59(+0.77%) |
Jan 10, 2006 | 75.42 | 76.10 | 75.20 | 75.75 | 487,903 | +0.15(+0.20%) |
Jan 09, 2006 | 75.72 | 75.86 | 75.29 | 75.60 | 508,148 | -0.19(-0.24%) |
Jan 06, 2006 | 74.75 | 75.83 | 74.69 | 75.79 | 388,703 | +1.22(+1.64%) |
Jan 05, 2006 | 75.06 | 75.18 | 74.25 | 74.57 | 367,648 | -0.30(-0.41%) |
Jan 04, 2006 | 74.76 | 76.06 | 74.52 | 74.87 | 630,833 | +0.18(+0.24%) |
Jan 03, 2006 | 74.54 | 74.81 | 72.65 | 74.69 | 982,420 | +0.34(+0.46%) |
Dec 30, 2005 | 75.03 | 75.03 | 73.86 | 74.35 | 431,352 | -0.85(-1.13%) |
Dec 29, 2005 | 75.16 | 75.85 | 75.04 | 75.20 | 212,707 | +0.04(+0.06%) |
Dec 28, 2005 | 74.69 | 75.92 | 74.69 | 75.16 | 486,958 | +0.82(+1.10%) |
Dec 27, 2005 | 74.71 | 76.11 | 74.23 | 74.34 | 445,254 | -0.41(-0.55%) |
Dec 23, 2005 | 74.92 | 75.43 | 74.51 | 74.75 | 308,533 | -0.05(-0.07%) |
Dec 22, 2005 | 73.83 | 74.87 | 73.83 | 74.80 | 432,162 | +0.82(+1.11%) |
Dec 21, 2005 | 73.68 | 74.49 | 73.60 | 73.98 | 621,385 | +0.47(+0.64%) |
Dec 20, 2005 | 72.11 | 73.62 | 72.11 | 73.51 | 913,183 | +1.60(+2.23%) |
Dec 19, 2005 | 73.73 | 74.15 | 71.63 | 71.91 | 974,457 | -1.81(-2.45%) |
Dec 16, 2005 | 75.07 | 75.11 | 73.71 | 73.71 | 770,928 | -1.27(-1.69%) |
Dec 15, 2005 | 75.61 | 75.76 | 74.65 | 74.98 | 404,899 | -0.56(-0.74%) |
Dec 14, 2005 | 75.61 | 76.13 | 75.34 | 75.54 | 364,409 | -0.08(-0.11%) |
Dec 13, 2005 | 75.89 | 76.47 | 75.42 | 75.62 | 470,897 | -0.36(-0.47%) |
Dec 12, 2005 | 75.88 | 76.49 | 75.66 | 75.97 | 499,645 | +0.24(+0.31%) |
Dec 09, 2005 | 74.49 | 76.01 | 74.43 | 75.74 | 595,067 | +1.33(+1.78%) |
Dec 08, 2005 | 74.69 | 75.58 | 74.23 | 74.41 | 547,963 | -0.16(-0.22%) |
Dec 07, 2005 | 75.10 | 75.74 | 74.46 | 74.57 | 825,184 | -0.61(-0.81%) |
Dec 06, 2005 | 76.17 | 76.83 | 75.17 | 75.18 | 782,400 | -0.69(-0.91%) |
Dec 05, 2005 | 76.57 | 76.57 | 74.48 | 75.87 | 1,394,203 | -0.74(-0.97%) |
Dec 02, 2005 | 76.69 | 76.74 | 75.83 | 76.61 | 1,915,848 | -1.13(-1.45%) |
Dec 01, 2005 | 78.26 | 78.46 | 77.46 | 77.74 | 894,422 | -0.15(-0.19%) |
Nov 30, 2005 | 78.03 | 78.61 | 77.53 | 77.89 | 850,963 | -0.56(-0.71%) |
Nov 29, 2005 | 78.86 | 79.09 | 77.13 | 78.44 | 765,664 | -0.42(-0.54%) |
Nov 28, 2005 | 79.26 | 79.36 | 78.28 | 78.86 | 480,885 | -0.25(-0.32%) |
Nov 25, 2005 | 79.49 | 79.58 | 78.72 | 79.12 | 221,749 | -0.22(-0.28%) |
Nov 23, 2005 | 77.69 | 79.86 | 77.69 | 79.34 | 638,526 | +1.42(+1.82%) |
Nov 22, 2005 | 78.20 | 78.38 | 77.47 | 77.92 | 654,992 | -0.37(-0.47%) |
Nov 21, 2005 | 78.61 | 78.72 | 77.82 | 78.29 | 510,443 | -0.13(-0.17%) |
Nov 18, 2005 | 79.06 | 79.13 | 77.80 | 78.43 | 556,331 | -0.48(-0.61%) |
Nov 17, 2005 | 79.00 | 79.43 | 78.76 | 78.91 | 800,755 | +0.09(+0.11%) |
Nov 16, 2005 | 78.92 | 79.09 | 78.21 | 78.82 | 565,644 | -0.04(-0.05%) |
Nov 15, 2005 | 79.53 | 79.46 | 78.66 | 78.86 | 825,859 | -0.67(-0.85%) |
Nov 14, 2005 | 76.69 | 80.38 | 76.69 | 79.53 | 1,993,724 | +3.32(+4.36%) |
Nov 11, 2005 | 74.68 | 76.61 | 74.34 | 76.21 | 768,498 | +1.65(+2.22%) |
Nov 10, 2005 | 72.80 | 74.95 | 72.62 | 74.56 | 918,581 | +1.76(+2.42%) |
Nov 09, 2005 | 73.37 | 73.41 | 72.56 | 72.80 | 779,026 | -0.41(-0.56%) |
Nov 08, 2005 | 74.14 | 74.14 | 73.10 | 73.20 | 310,017 | -1.08(-1.46%) |
Nov 07, 2005 | 74.76 | 74.94 | 73.72 | 74.29 | 403,549 | -0.47(-0.62%) |
Nov 04, 2005 | 74.21 | 75.11 | 73.69 | 74.75 | 722,340 | +0.54(+0.73%) |
Nov 03, 2005 | 74.80 | 74.80 | 73.06 | 74.21 | 996,997 | -0.59(-0.79%) |
Nov 02, 2005 | 73.39 | 75.34 | 72.33 | 74.80 | 1,483,011 | +1.23(+1.67%) |
Nov 01, 2005 | 73.57 | 73.63 | 73.03 | 73.57 | 635,152 | -0.11(-0.15%) |
Oct 31, 2005 | 72.17 | 73.71 | 72.17 | 73.69 | 946,789 | +1.59(+2.21%) |
Oct 28, 2005 | 71.50 | 72.46 | 71.31 | 72.09 | 1,038,431 | +1.00(+1.41%) |
Oct 27, 2005 | 70.39 | 72.05 | 69.87 | 71.09 | 1,530,654 | +0.70(+1.00%) |
Oct 26, 2005 | 68.91 | 70.65 | 68.31 | 70.39 | 1,471,674 | +0.82(+1.17%) |
Oct 25, 2005 | 70.39 | 70.61 | 67.42 | 69.57 | 2,204,407 | -1.73(-2.42%) |
Oct 24, 2005 | 68.76 | 71.32 | 68.71 | 71.30 | 807,774 | +2.73(+3.98%) |
Oct 21, 2005 | 67.79 | 68.97 | 67.29 | 68.57 | 935,857 | +1.87(+2.80%) |
Oct 20, 2005 | 67.42 | 67.56 | 66.19 | 66.71 | 491,142 | -1.02(-1.50%) |
Oct 19, 2005 | 66.61 | 67.76 | 65.57 | 67.72 | 922,495 | +1.02(+1.52%) |
Oct 18, 2005 | 67.57 | 67.65 | 66.71 | 66.71 | 551,068 | -0.99(-1.47%) |
Oct 17, 2005 | 68.72 | 68.74 | 67.26 | 67.70 | 588,453 | -0.54(-0.79%) |
Oct 14, 2005 | 67.97 | 68.59 | 67.88 | 68.24 | 642,440 | +0.28(+0.41%) |
Oct 13, 2005 | 67.51 | 68.35 | 67.34 | 67.96 | 741,370 | +0.44(+0.66%) |
Oct 12, 2005 | 67.16 | 67.99 | 67.05 | 67.51 | 691,703 | -0.08(-0.12%) |
Oct 11, 2005 | 68.91 | 68.91 | 67.57 | 67.59 | 1,279,481 | -1.31(-1.90%) |
Oct 10, 2005 | 69.51 | 69.61 | 68.82 | 68.91 | 694,402 | -0.59(-0.85%) |
Oct 07, 2005 | 68.98 | 69.65 | 68.91 | 69.50 | 2,859,129 | -0.16(-0.23%) |
Oct 06, 2005 | 70.19 | 71.15 | 68.38 | 69.66 | 1,333,063 | -0.34(-0.49%) |
Oct 05, 2005 | 70.65 | 70.89 | 69.97 | 70.00 | 428,923 | -0.64(-0.91%) |
Oct 04, 2005 | 71.24 | 71.26 | 70.37 | 70.65 | 697,641 | -0.63(-0.88%) |
Oct 03, 2005 | 72.98 | 72.98 | 70.97 | 71.28 | 649,188 | -1.26(-1.74%) |
Sep 30, 2005 | 72.04 | 72.54 | 71.69 | 72.54 | 374,936 | +0.50(+0.70%) |
Sep 29, 2005 | 71.40 | 72.03 | 70.98 | 72.03 | 351,857 | +0.73(+1.03%) |
Sep 28, 2005 | 71.51 | 71.80 | 71.07 | 71.30 | 582,650 | -0.21(-0.29%) |
Sep 27, 2005 | 72.13 | 72.13 | 71.03 | 71.51 | 676,316 | -0.20(-0.28%) |
Sep 26, 2005 | 73.35 | 73.35 | 71.45 | 71.71 | 710,058 | -0.01(-0.02%) |
Sep 23, 2005 | 71.72 | 72.20 | 69.62 | 71.72 | 732,732 | +2.16(+3.11%) |
Sep 22, 2005 | 69.61 | 69.83 | 66.94 | 69.56 | 1,886,830 | -0.75(-1.06%) |
Sep 21, 2005 | 71.87 | 71.87 | 69.62 | 70.31 | 897,931 | -1.89(-2.62%) |
Sep 20, 2005 | 72.98 | 73.46 | 72.05 | 72.20 | 433,107 | -0.60(-0.82%) |
Sep 19, 2005 | 72.80 | 73.72 | 72.66 | 72.80 | 532,172 | -1.31(-1.77%) |
Sep 16, 2005 | 70.65 | 74.47 | 70.65 | 74.11 | 1,749,030 | +3.33(+4.71%) |
Sep 15, 2005 | 70.35 | 71.57 | 69.81 | 70.77 | 552,687 | +0.53(+0.76%) |
Sep 14, 2005 | 71.03 | 71.03 | 69.62 | 70.24 | 519,890 | -0.98(-1.37%) |
Sep 13, 2005 | 67.05 | 72.23 | 66.21 | 71.22 | 743,800 | +1.20(+1.71%) |
Sep 12, 2005 | 69.42 | 70.08 | 68.88 | 70.02 | 715,457 | +0.41(+0.60%) |
Sep 09, 2005 | 68.17 | 69.89 | 67.83 | 69.60 | 1,072,713 | +1.44(+2.11%) |
Sep 08, 2005 | 69.87 | 69.87 | 68.09 | 68.17 | 846,914 | -1.89(-2.70%) |
Sep 07, 2005 | 69.05 | 70.07 | 69.05 | 70.05 | 356,446 | +0.90(+1.31%) |
Sep 06, 2005 | 68.28 | 69.51 | 68.08 | 69.15 | 469,278 | +1.03(+1.51%) |
Sep 02, 2005 | 68.11 | 68.17 | 66.61 | 68.12 | 629,213 | -0.01(-0.01%) |
Sep 01, 2005 | 68.25 | 68.61 | 67.88 | 68.13 | 302,324 | -0.47(-0.69%) |
Aug 31, 2005 | 69.11 | 69.17 | 67.78 | 68.60 | 680,365 | -0.75(-1.08%) |
Aug 30, 2005 | 69.50 | 69.68 | 69.09 | 69.35 | 271,552 | -0.24(-0.34%) |
Aug 29, 2005 | 69.37 | 69.62 | 68.45 | 69.59 | 385,869 | +0.04(+0.05%) |
Aug 26, 2005 | 70.31 | 70.31 | 69.44 | 69.55 | 127,273 | -0.75(-1.06%) |
Aug 25, 2005 | 70.14 | 70.38 | 70.02 | 70.30 | 177,480 | +0.15(+0.21%) |
Aug 24, 2005 | 70.44 | 70.76 | 70.05 | 70.15 | 201,504 | -0.27(-0.39%) |
Aug 23, 2005 | 70.80 | 70.94 | 70.37 | 70.42 | 135,776 | -0.41(-0.58%) |
Aug 22, 2005 | 70.02 | 70.87 | 69.97 | 70.83 | 249,418 | +0.82(+1.16%) |
Aug 19, 2005 | 70.22 | 70.22 | 69.81 | 70.02 | 219,725 | -0.13(-0.18%) |
Aug 18, 2005 | 70.05 | 70.36 | 69.65 | 70.14 | 167,493 | +0.03(+0.04%) |
Aug 17, 2005 | 70.04 | 70.22 | 69.42 | 70.11 | 187,603 | +0.07(+0.11%) |
Aug 16, 2005 | 70.25 | 70.32 | 69.88 | 70.04 | 174,241 | -0.33(-0.46%) |
Aug 15, 2005 | 70.02 | 70.57 | 69.91 | 70.37 | 225,933 | +0.27(+0.39%) |
Aug 12, 2005 | 70.09 | 70.23 | 69.44 | 70.09 | 248,743 | -0.04(-0.06%) |
Aug 11, 2005 | 69.72 | 70.26 | 69.64 | 70.14 | 273,172 | +0.27(+0.38%) |
Aug 10, 2005 | 70.31 | 70.34 | 69.80 | 69.87 | 487,768 | -0.26(-0.37%) |
Aug 09, 2005 | 70.57 | 70.57 | 69.97 | 70.13 | 377,636 | -0.42(-0.60%) |
Aug 08, 2005 | 71.05 | 71.24 | 70.48 | 70.55 | 254,141 | -0.50(-0.71%) |
Aug 05, 2005 | 71.76 | 71.76 | 70.84 | 71.05 | 355,231 | -0.82(-1.14%) |
Aug 04, 2005 | 71.87 | 72.32 | 71.80 | 71.88 | 341,330 | -0.64(-0.89%) |
Aug 03, 2005 | 72.51 | 72.77 | 72.23 | 72.52 | 273,846 | +0.16(+0.22%) |
Aug 02, 2005 | 71.88 | 72.43 | 71.85 | 72.37 | 196,511 | +0.55(+0.76%) |
Aug 01, 2005 | 71.98 | 71.98 | 71.48 | 71.82 | 249,552 | -0.35(-0.48%) |
Jul 29, 2005 | 72.14 | 72.82 | 71.94 | 72.17 | 444,579 | -0.05(-0.07%) |
Jul 28, 2005 | 72.03 | 72.42 | 71.38 | 72.22 | 345,379 | +0.01(+0.01%) |
Jul 27, 2005 | 72.97 | 72.97 | 71.80 | 72.21 | 467,928 | -0.76(-1.05%) |
Jul 26, 2005 | 70.76 | 73.13 | 70.71 | 72.97 | 1,361,541 | +2.82(+4.02%) |
Jul 25, 2005 | 70.94 | 71.05 | 70.02 | 70.15 | 577,791 | -0.72(-1.01%) |
Jul 22, 2005 | 71.15 | 71.43 | 70.80 | 70.87 | 556,601 | -0.37(-0.52%) |
Jul 21, 2005 | 71.98 | 72.17 | 71.21 | 71.24 | 335,661 | -0.67(-0.93%) |
Jul 20, 2005 | 71.47 | 72.00 | 71.47 | 71.91 | 344,029 | +0.25(+0.35%) |
Jul 19, 2005 | 71.14 | 71.88 | 71.03 | 71.65 | 220,535 | +0.59(+0.82%) |
Jul 18, 2005 | 70.88 | 71.36 | 70.88 | 71.07 | 206,093 | +0.07(+0.10%) |
Jul 15, 2005 | 70.88 | 71.17 | 70.65 | 71.00 | 347,403 | +0.04(+0.06%) |
Jul 14, 2005 | 70.90 | 71.24 | 70.77 | 70.95 | 452,002 | +0.42(+0.60%) |
Jul 13, 2005 | 70.39 | 70.68 | 70.17 | 70.53 | 431,352 | +0.10(+0.14%) |
Jul 12, 2005 | 70.10 | 70.60 | 70.08 | 70.43 | 360,900 | +0.41(+0.58%) |
Jul 11, 2005 | 69.24 | 70.22 | 69.24 | 70.02 | 459,830 | +0.60(+0.86%) |
Jul 08, 2005 | 69.62 | 69.62 | 68.79 | 69.42 | 346,188 | -0.19(-0.28%) |
Jul 07, 2005 | 69.28 | 69.62 | 68.60 | 69.62 | 519,350 | +0.35(+0.50%) |
Jul 06, 2005 | 69.47 | 70.04 | 69.05 | 69.27 | 523,264 | -0.19(-0.28%) |
Jul 05, 2005 | 69.11 | 69.58 | 68.94 | 69.46 | 327,023 | +0.36(+0.51%) |
Jul 01, 2005 | 69.28 | 69.60 | 68.96 | 69.11 | 240,375 | +0.20(+0.29%) |
Jun 30, 2005 | 69.28 | 69.28 | 68.86 | 68.91 | 340,115 | +0.04(+0.06%) |
Jun 29, 2005 | 68.75 | 69.09 | 68.54 | 68.86 | 293,417 | +0.30(+0.43%) |
Jun 28, 2005 | 67.42 | 68.87 | 67.42 | 68.57 | 273,307 | +1.08(+1.60%) |
Jun 27, 2005 | 67.48 | 67.63 | 67.16 | 67.48 | 158,585 | -0.07(-0.10%) |
Jun 24, 2005 | 67.36 | 67.66 | 67.20 | 67.55 | 164,794 | +0.14(+0.21%) |
Jun 23, 2005 | 68.46 | 68.48 | 67.28 | 67.41 | 136,451 | -0.99(-1.45%) |
Jun 22, 2005 | 68.54 | 68.67 | 67.87 | 68.40 | 210,682 | -0.15(-0.22%) |
Jun 21, 2005 | 68.05 | 68.72 | 67.78 | 68.55 | 241,859 | +0.61(+0.89%) |
Jun 20, 2005 | 67.98 | 68.02 | 67.57 | 67.94 | 175,591 | -0.19(-0.27%) |
Jun 17, 2005 | 68.14 | 68.42 | 67.87 | 68.13 | 411,647 | +0.28(+0.41%) |
Jun 16, 2005 | 66.54 | 67.87 | 66.39 | 67.85 | 235,246 | +1.27(+1.91%) |
Jun 15, 2005 | 66.69 | 66.69 | 66.24 | 66.57 | 125,518 | +0.04(+0.06%) |
Jun 14, 2005 | 66.18 | 66.59 | 65.94 | 66.54 | 226,338 | +0.19(+0.29%) |
Jun 13, 2005 | 65.96 | 66.36 | 65.70 | 66.34 | 216,351 | +0.39(+0.60%) |
Jun 10, 2005 | 66.65 | 66.65 | 65.82 | 65.95 | 382,494 | -0.70(-1.05%) |
Jun 09, 2005 | 67.25 | 67.25 | 66.22 | 66.65 | 555,656 | -0.76(-1.12%) |
Jun 08, 2005 | 67.67 | 67.68 | 66.43 | 67.40 | 1,170,699 | -1.01(-1.47%) |
Jun 07, 2005 | 67.75 | 68.70 | 67.75 | 68.41 | 588,183 | +0.66(+0.97%) |
Jun 06, 2005 | 67.14 | 67.76 | 67.08 | 67.75 | 230,387 | +0.46(+0.68%) |
Jun 03, 2005 | 67.28 | 67.46 | 67.06 | 67.29 | 323,919 | +0.01(+0.01%) |
Jun 02, 2005 | 66.90 | 67.42 | 66.57 | 67.28 | 456,051 | +0.24(+0.35%) |
Jun 01, 2005 | 66.31 | 67.19 | 66.24 | 67.05 | 310,557 | +0.74(+1.12%) |
May 31, 2005 | 65.94 | 66.45 | 65.85 | 66.31 | 275,736 | +0.39(+0.58%) |
May 27, 2005 | 65.72 | 65.93 | 65.63 | 65.92 | 286,398 | +0.20(+0.30%) |
May 26, 2005 | 65.60 | 66.25 | 65.50 | 65.72 | 438,910 | +0.13(+0.19%) |
May 25, 2005 | 65.87 | 66.13 | 65.44 | 65.59 | 584,269 | -0.59(-0.90%) |
May 24, 2005 | 65.44 | 66.59 | 65.27 | 66.19 | 583,459 | +0.93(+1.43%) |
May 23, 2005 | 64.79 | 65.35 | 64.77 | 65.25 | 387,623 | +0.39(+0.59%) |
May 20, 2005 | 64.81 | 65.77 | 64.61 | 64.87 | 508,823 | +0.12(+0.18%) |
May 19, 2005 | 64.24 | 64.75 | 64.09 | 64.75 | 293,282 | +0.44(+0.69%) |
May 18, 2005 | 63.75 | 64.36 | 63.75 | 64.30 | 534,737 | +0.59(+0.92%) |
May 17, 2005 | 63.42 | 63.98 | 63.31 | 63.72 | 397,071 | +0.22(+0.35%) |
May 16, 2005 | 63.35 | 63.57 | 63.10 | 63.50 | 337,011 | +0.16(+0.26%) |
May 13, 2005 | 64.31 | 64.39 | 62.77 | 63.33 | 631,642 | -0.86(-1.34%) |
May 12, 2005 | 64.91 | 65.18 | 64.16 | 64.19 | 336,471 | -0.79(-1.22%) |
May 11, 2005 | 64.28 | 65.04 | 64.09 | 64.99 | 361,305 | +0.71(+1.11%) |
May 10, 2005 | 64.31 | 64.62 | 64.05 | 64.28 | 526,909 | -0.25(-0.39%) |
May 09, 2005 | 63.72 | 64.53 | 63.61 | 64.53 | 502,884 | +0.70(+1.09%) |
May 06, 2005 | 63.47 | 63.92 | 63.36 | 63.83 | 295,846 | +0.44(+0.69%) |
May 05, 2005 | 62.74 | 63.74 | 62.65 | 63.39 | 579,276 | +0.47(+0.74%) |
May 04, 2005 | 61.76 | 62.99 | 61.65 | 62.93 | 349,968 | +1.27(+2.05%) |
May 03, 2005 | 62.05 | 62.26 | 61.36 | 61.66 | 580,895 | -0.39(-0.62%) |
May 02, 2005 | 60.83 | 62.05 | 60.83 | 62.05 | 615,312 | +1.14(+1.87%) |
Apr 29, 2005 | 61.09 | 61.09 | 59.42 | 60.90 | 1,014,542 | -0.05(-0.09%) |
Apr 28, 2005 | 61.35 | 61.96 | 60.67 | 60.96 | 486,149 | -0.27(-0.44%) |
Apr 27, 2005 | 60.76 | 61.65 | 60.21 | 61.22 | 459,020 | +0.16(+0.25%) |
Apr 26, 2005 | 62.39 | 62.45 | 60.95 | 61.07 | 488,308 | -1.44(-2.30%) |
Apr 25, 2005 | 62.14 | 62.65 | 61.94 | 62.50 | 531,632 | +0.14(+0.23%) |
Apr 22, 2005 | 61.05 | 62.36 | 60.82 | 62.36 | 633,667 | +1.20(+1.96%) |
Apr 21, 2005 | 61.62 | 61.79 | 60.90 | 61.16 | 843,810 | -0.27(-0.43%) |
Apr 20, 2005 | 62.32 | 62.34 | 61.35 | 61.43 | 786,449 | -0.89(-1.43%) |
Apr 19, 2005 | 61.33 | 62.56 | 61.29 | 62.32 | 1,402,436 | -1.42(-2.22%) |
Apr 18, 2005 | 62.58 | 63.78 | 62.13 | 63.73 | 954,212 | +1.16(+1.85%) |
Apr 15, 2005 | 62.63 | 62.97 | 62.42 | 62.58 | 494,382 | -0.17(-0.27%) |
Apr 14, 2005 | 62.68 | 62.97 | 62.50 | 62.75 | 398,285 | -0.04(-0.07%) |
Apr 13, 2005 | 64.13 | 64.23 | 62.61 | 62.79 | 329,453 | -1.50(-2.34%) |
Apr 12, 2005 | 63.36 | 64.45 | 63.11 | 64.30 | 637,581 | +1.12(+1.77%) |
Apr 11, 2005 | 63.27 | 63.41 | 62.92 | 63.18 | 383,169 | -0.09(-0.14%) |
Apr 08, 2005 | 63.68 | 63.87 | 63.04 | 63.27 | 300,435 | -0.41(-0.64%) |
Apr 07, 2005 | 62.71 | 63.74 | 62.67 | 63.68 | 390,053 | +0.86(+1.37%) |
Apr 06, 2005 | 62.94 | 63.46 | 62.74 | 62.82 | 358,875 | +0.02(+0.04%) |
Apr 05, 2005 | 63.02 | 63.19 | 62.64 | 62.79 | 229,982 | -0.04(-0.06%) |
Apr 04, 2005 | 62.07 | 63.25 | 61.47 | 62.83 | 743,125 | +0.84(+1.36%) |