Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 59.98 | 60.92 | 59.82 | 60.90 | 465,193 | +1.06(+1.77%) |
Mar 30, 2006 | 60.92 | 60.99 | 59.32 | 59.84 | 389,449 | -1.10(-1.80%) |
Mar 29, 2006 | 59.66 | 61.19 | 59.24 | 60.93 | 729,779 | +1.38(+2.31%) |
Mar 28, 2006 | 57.56 | 59.97 | 57.56 | 59.56 | 680,969 | +1.78(+3.09%) |
Mar 27, 2006 | 58.05 | 58.23 | 57.66 | 57.78 | 344,457 | -0.74(-1.26%) |
Mar 24, 2006 | 58.92 | 58.93 | 57.36 | 58.51 | 707,077 | -0.55(-0.94%) |
Mar 23, 2006 | 58.41 | 59.44 | 58.23 | 59.06 | 434,235 | +0.40(+0.68%) |
Mar 22, 2006 | 58.08 | 59.03 | 57.90 | 58.67 | 314,841 | +0.43(+0.73%) |
Mar 21, 2006 | 59.58 | 59.58 | 58.24 | 58.24 | 445,173 | -1.34(-2.24%) |
Mar 20, 2006 | 59.74 | 60.07 | 59.34 | 59.58 | 393,680 | -0.26(-0.44%) |
Mar 17, 2006 | 59.74 | 59.92 | 59.27 | 59.84 | 599,447 | +0.23(+0.39%) |
Mar 16, 2006 | 57.90 | 59.61 | 57.85 | 59.61 | 842,775 | +1.95(+3.38%) |
Mar 15, 2006 | 57.00 | 57.68 | 56.91 | 57.66 | 440,426 | +0.60(+1.05%) |
Mar 14, 2006 | 56.40 | 57.12 | 56.00 | 57.06 | 585,309 | +0.66(+1.17%) |
Mar 13, 2006 | 56.17 | 57.37 | 55.96 | 56.40 | 530,927 | -0.06(-0.10%) |
Mar 10, 2006 | 55.05 | 56.69 | 54.91 | 56.46 | 503,787 | +1.40(+2.53%) |
Mar 09, 2006 | 55.33 | 56.21 | 54.96 | 55.06 | 388,624 | -0.20(-0.37%) |
Mar 08, 2006 | 55.38 | 55.58 | 54.75 | 55.27 | 537,428 | -0.19(-0.35%) |
Mar 07, 2006 | 57.01 | 57.01 | 55.33 | 55.46 | 756,196 | -1.53(-2.69%) |
Mar 06, 2006 | 57.03 | 57.17 | 56.04 | 56.99 | 588,095 | -0.19(-0.34%) |
Mar 03, 2006 | 56.99 | 57.37 | 56.70 | 57.18 | 721,627 | +0.01(+0.02%) |
Mar 02, 2006 | 57.14 | 57.49 | 56.81 | 57.17 | 869,193 | +0.08(+0.14%) |
Mar 01, 2006 | 57.95 | 58.02 | 56.72 | 57.10 | 1,151,219 | -0.98(-1.69%) |
Feb 28, 2006 | 59.33 | 59.23 | 57.95 | 58.08 | 782,923 | -1.25(-2.11%) |
Feb 27, 2006 | 59.10 | 59.54 | 58.24 | 59.33 | 412,152 | +0.33(+0.56%) |
Feb 24, 2006 | 59.33 | 59.42 | 58.73 | 59.00 | 395,434 | -0.38(-0.64%) |
Feb 23, 2006 | 59.79 | 59.79 | 59.17 | 59.37 | 619,156 | -0.42(-0.70%) |
Feb 22, 2006 | 60.30 | 60.49 | 59.70 | 59.79 | 623,181 | -0.51(-0.85%) |
Feb 21, 2006 | 60.23 | 60.48 | 59.98 | 60.30 | 577,260 | +0.08(+0.13%) |
Feb 17, 2006 | 60.37 | 60.42 | 59.61 | 60.23 | 582,523 | -0.22(-0.37%) |
Feb 16, 2006 | 59.57 | 60.59 | 59.57 | 60.45 | 478,195 | +0.89(+1.50%) |
Feb 15, 2006 | 58.50 | 60.10 | 58.14 | 59.56 | 636,596 | +1.51(+2.60%) |
Feb 14, 2006 | 57.47 | 58.43 | 56.85 | 58.05 | 638,144 | +0.58(+1.01%) |
Feb 13, 2006 | 58.78 | 58.98 | 57.26 | 57.47 | 628,547 | -1.32(-2.24%) |
Feb 10, 2006 | 60.52 | 60.64 | 57.82 | 58.78 | 1,088,993 | -1.65(-2.73%) |
Feb 09, 2006 | 58.87 | 61.29 | 58.64 | 60.43 | 1,295,998 | +1.03(+1.73%) |
Feb 08, 2006 | 58.36 | 59.58 | 56.51 | 59.40 | 1,455,844 | +1.05(+1.79%) |
Feb 07, 2006 | 59.35 | 59.60 | 58.07 | 58.36 | 609,663 | -1.45(-2.43%) |
Feb 06, 2006 | 60.02 | 60.46 | 59.43 | 59.81 | 266,443 | -0.51(-0.85%) |
Feb 03, 2006 | 60.47 | 60.57 | 59.69 | 60.32 | 563,432 | -0.68(-1.11%) |
Feb 02, 2006 | 60.67 | 61.37 | 60.56 | 61.00 | 710,792 | -0.31(-0.51%) |
Feb 01, 2006 | 61.36 | 61.64 | 60.91 | 61.31 | 666,419 | -0.17(-0.28%) |
Jan 31, 2006 | 61.58 | 61.99 | 61.15 | 61.49 | 568,282 | -0.11(-0.17%) |
Jan 30, 2006 | 61.15 | 61.68 | 60.76 | 61.59 | 671,269 | +0.45(+0.73%) |
Jan 27, 2006 | 60.53 | 61.36 | 60.43 | 61.15 | 800,363 | +0.63(+1.04%) |
Jan 26, 2006 | 60.32 | 60.84 | 60.16 | 60.52 | 378,408 | +0.39(+0.64%) |
Jan 25, 2006 | 60.38 | 60.77 | 59.93 | 60.13 | 494,809 | -0.25(-0.42%) |
Jan 24, 2006 | 60.52 | 61.43 | 60.28 | 60.38 | 758,260 | -0.23(-0.38%) |
Jan 23, 2006 | 61.05 | 61.23 | 60.47 | 60.61 | 501,104 | -0.63(-1.03%) |
Jan 20, 2006 | 61.68 | 61.68 | 60.65 | 61.24 | 647,638 | -0.34(-0.55%) |
Jan 19, 2006 | 61.39 | 61.92 | 61.38 | 61.58 | 518,956 | +0.03(+0.05%) |
Jan 18, 2006 | 61.55 | 62.21 | 61.43 | 61.55 | 932,140 | -0.75(-1.20%) |
Jan 17, 2006 | 61.87 | 62.53 | 61.83 | 62.30 | 601,201 | -0.40(-0.63%) |
Jan 13, 2006 | 63.10 | 63.23 | 62.41 | 62.70 | 436,815 | -0.75(-1.18%) |
Jan 12, 2006 | 63.76 | 63.94 | 62.82 | 63.44 | 483,767 | -0.65(-1.01%) |
Jan 11, 2006 | 64.93 | 64.93 | 63.98 | 64.09 | 306,069 | -0.71(-1.09%) |
Jan 10, 2006 | 65.41 | 65.41 | 63.75 | 64.80 | 744,948 | -0.61(-0.93%) |
Jan 09, 2006 | 65.02 | 66.29 | 64.71 | 65.41 | 397,395 | +0.25(+0.39%) |
Jan 06, 2006 | 65.23 | 65.31 | 64.28 | 65.16 | 422,161 | -0.06(-0.09%) |
Jan 05, 2006 | 64.68 | 65.88 | 64.64 | 65.22 | 471,075 | +0.25(+0.39%) |
Jan 04, 2006 | 65.84 | 65.84 | 64.75 | 64.97 | 377,788 | -0.92(-1.40%) |
Jan 03, 2006 | 65.14 | 65.97 | 62.99 | 65.89 | 754,339 | +0.75(+1.15%) |
Dec 30, 2005 | 65.70 | 65.89 | 64.76 | 65.14 | 410,191 | -0.84(-1.28%) |
Dec 29, 2005 | 66.42 | 66.67 | 65.60 | 65.98 | 268,507 | -0.40(-0.60%) |
Dec 28, 2005 | 66.87 | 66.87 | 65.99 | 66.38 | 365,405 | -0.58(-0.87%) |
Dec 27, 2005 | 68.10 | 68.66 | 66.87 | 66.96 | 385,218 | -1.17(-1.72%) |
Dec 23, 2005 | 67.98 | 68.45 | 66.96 | 68.13 | 430,933 | +0.12(+0.17%) |
Dec 22, 2005 | 67.88 | 68.22 | 67.63 | 68.02 | 369,430 | +0.14(+0.20%) |
Dec 21, 2005 | 67.45 | 67.96 | 67.16 | 67.88 | 619,156 | +0.62(+0.92%) |
Dec 20, 2005 | 66.33 | 67.55 | 66.21 | 67.26 | 654,242 | +1.36(+2.06%) |
Dec 19, 2005 | 66.46 | 67.16 | 65.80 | 65.91 | 377,892 | -0.55(-0.83%) |
Dec 16, 2005 | 67.25 | 67.35 | 66.38 | 66.46 | 414,525 | -0.09(-0.13%) |
Dec 15, 2005 | 66.14 | 66.62 | 65.75 | 66.55 | 424,225 | +0.65(+0.99%) |
Dec 14, 2005 | 65.37 | 66.24 | 65.22 | 65.90 | 374,693 | +0.53(+0.82%) |
Dec 13, 2005 | 64.82 | 65.65 | 64.65 | 65.36 | 265,205 | +0.40(+0.61%) |
Dec 12, 2005 | 64.93 | 65.21 | 64.59 | 64.97 | 249,726 | +0.10(+0.15%) |
Dec 09, 2005 | 64.25 | 65.01 | 63.76 | 64.87 | 324,850 | +0.38(+0.59%) |
Dec 08, 2005 | 62.99 | 64.75 | 62.28 | 64.49 | 451,365 | +1.10(+1.74%) |
Dec 07, 2005 | 64.44 | 64.44 | 63.18 | 63.39 | 554,558 | -1.05(-1.62%) |
Dec 06, 2005 | 63.86 | 64.61 | 63.42 | 64.43 | 432,377 | +0.59(+0.93%) |
Dec 05, 2005 | 65.51 | 65.51 | 63.58 | 63.84 | 719,873 | -1.67(-2.54%) |
Dec 02, 2005 | 64.92 | 65.68 | 64.55 | 65.51 | 333,828 | +0.66(+1.02%) |
Dec 01, 2005 | 64.51 | 65.34 | 64.45 | 64.85 | 327,637 | +0.50(+0.78%) |
Nov 30, 2005 | 65.46 | 65.51 | 64.11 | 64.35 | 319,072 | -0.72(-1.10%) |
Nov 29, 2005 | 65.12 | 66.48 | 64.72 | 65.06 | 383,980 | +0.03(+0.04%) |
Nov 28, 2005 | 66.75 | 66.87 | 64.99 | 65.03 | 407,508 | -1.71(-2.56%) |
Nov 25, 2005 | 66.86 | 66.87 | 66.48 | 66.74 | 97,620 | +0.28(+0.42%) |
Nov 23, 2005 | 66.48 | 67.10 | 66.01 | 66.46 | 347,450 | +0.16(+0.23%) |
Nov 22, 2005 | 65.02 | 66.37 | 64.84 | 66.30 | 485,212 | +1.46(+2.26%) |
Nov 21, 2005 | 64.05 | 65.01 | 63.77 | 64.84 | 387,798 | +0.80(+1.26%) |
Nov 18, 2005 | 64.05 | 64.20 | 63.47 | 64.04 | 477,473 | +0.03(+0.05%) |
Nov 17, 2005 | 61.86 | 64.03 | 61.80 | 64.01 | 529,585 | +1.70(+2.72%) |
Nov 16, 2005 | 62.50 | 62.94 | 61.76 | 62.31 | 473,758 | -0.19(-0.31%) |
Nov 15, 2005 | 63.47 | 63.66 | 62.33 | 62.50 | 705,013 | -1.15(-1.81%) |
Nov 14, 2005 | 64.54 | 64.88 | 63.50 | 63.66 | 404,412 | -0.66(-1.02%) |
Nov 11, 2005 | 63.23 | 64.33 | 62.99 | 64.32 | 425,154 | +1.08(+1.70%) |
Nov 10, 2005 | 62.50 | 63.33 | 61.72 | 63.24 | 547,644 | +0.70(+1.12%) |
Nov 09, 2005 | 62.60 | 63.17 | 61.54 | 62.54 | 787,154 | -0.03(-0.05%) |
Nov 08, 2005 | 63.06 | 63.97 | 62.50 | 62.57 | 1,237,901 | -3.19(-4.85%) |
Nov 07, 2005 | 63.97 | 65.76 | 63.77 | 65.76 | 616,680 | +1.80(+2.82%) |
Nov 04, 2005 | 64.30 | 64.36 | 63.35 | 63.96 | 599,859 | -0.31(-0.48%) |
Nov 03, 2005 | 65.14 | 66.20 | 64.06 | 64.27 | 757,641 | -0.56(-0.87%) |
Nov 02, 2005 | 64.05 | 65.68 | 63.85 | 64.83 | 1,125,730 | +1.27(+2.00%) |
Nov 01, 2005 | 63.90 | 63.91 | 62.74 | 63.56 | 1,023,363 | -0.35(-0.55%) |
Oct 31, 2005 | 62.39 | 64.49 | 62.35 | 63.91 | 1,113,244 | +1.52(+2.44%) |
Oct 28, 2005 | 60.42 | 62.44 | 60.41 | 62.39 | 941,221 | +1.97(+3.26%) |
Oct 27, 2005 | 62.02 | 62.12 | 60.13 | 60.42 | 1,061,131 | -1.20(-1.95%) |
Oct 26, 2005 | 59.71 | 62.38 | 58.95 | 61.62 | 2,101,212 | +1.91(+3.20%) |
Oct 25, 2005 | 57.66 | 59.87 | 57.27 | 59.71 | 2,306,256 | -0.07(-0.11%) |
Oct 24, 2005 | 58.78 | 60.17 | 58.73 | 59.78 | 584,896 | +1.09(+1.85%) |
Oct 21, 2005 | 58.53 | 58.91 | 58.05 | 58.70 | 658,782 | +0.65(+1.12%) |
Oct 20, 2005 | 58.23 | 58.38 | 57.47 | 58.05 | 700,679 | -0.11(-0.18%) |
Oct 19, 2005 | 57.66 | 58.53 | 56.69 | 58.15 | 1,252,967 | +0.12(+0.20%) |
Oct 18, 2005 | 58.97 | 59.05 | 57.67 | 58.04 | 703,981 | -1.08(-1.82%) |
Oct 17, 2005 | 59.66 | 60.57 | 58.73 | 59.11 | 783,955 | -0.62(-1.04%) |
Oct 14, 2005 | 58.63 | 60.08 | 58.48 | 59.73 | 797,680 | +1.40(+2.39%) |
Oct 13, 2005 | 58.17 | 58.44 | 57.58 | 58.34 | 682,001 | +0.02(+0.03%) |
Oct 12, 2005 | 58.93 | 59.43 | 57.71 | 58.32 | 836,687 | -0.78(-1.31%) |
Oct 11, 2005 | 58.93 | 59.66 | 58.45 | 59.09 | 1,138,010 | +0.37(+0.63%) |
Oct 10, 2005 | 58.34 | 58.78 | 58.14 | 58.73 | 916,248 | +0.44(+0.75%) |
Oct 07, 2005 | 58.24 | 58.89 | 57.98 | 58.29 | 924,710 | +0.05(+0.08%) |
Oct 06, 2005 | 58.36 | 58.99 | 57.33 | 58.24 | 1,197,139 | -0.15(-0.25%) |
Oct 05, 2005 | 58.73 | 59.35 | 57.77 | 58.39 | 753,720 | -0.49(-0.84%) |
Oct 04, 2005 | 59.59 | 59.60 | 58.83 | 58.88 | 471,075 | -1.12(-1.87%) |
Oct 03, 2005 | 59.84 | 60.28 | 58.63 | 60.00 | 623,697 | -0.51(-0.85%) |
Sep 30, 2005 | 59.94 | 60.93 | 59.74 | 60.52 | 715,435 | +0.58(+0.97%) |
Sep 29, 2005 | 58.10 | 59.94 | 57.94 | 59.94 | 965,059 | +1.38(+2.35%) |
Sep 28, 2005 | 60.42 | 60.42 | 58.37 | 58.56 | 1,070,212 | -1.86(-3.08%) |
Sep 27, 2005 | 61.22 | 61.81 | 60.32 | 60.42 | 677,770 | -0.64(-1.05%) |
Sep 26, 2005 | 61.49 | 62.63 | 60.93 | 61.06 | 656,203 | -0.29(-0.47%) |
Sep 23, 2005 | 61.35 | 62.21 | 60.98 | 61.35 | 926,155 | -0.67(-1.08%) |
Sep 22, 2005 | 59.21 | 62.10 | 59.16 | 62.02 | 1,276,804 | +1.91(+3.18%) |
Sep 21, 2005 | 62.83 | 62.83 | 59.67 | 60.11 | 1,504,344 | -2.72(-4.33%) |
Sep 20, 2005 | 62.89 | 63.96 | 62.60 | 62.83 | 1,119,022 | -0.10(-0.15%) |
Sep 19, 2005 | 64.32 | 64.32 | 62.65 | 62.93 | 1,190,638 | -1.65(-2.55%) |
Sep 16, 2005 | 66.38 | 66.42 | 64.43 | 64.58 | 851,340 | -1.32(-2.00%) |
Sep 15, 2005 | 65.56 | 66.62 | 65.00 | 65.90 | 568,901 | +0.16(+0.25%) |
Sep 14, 2005 | 68.52 | 68.52 | 65.62 | 65.73 | 1,815,574 | -2.79(-4.07%) |
Sep 13, 2005 | 69.71 | 69.72 | 68.31 | 68.52 | 534,229 | -0.86(-1.24%) |
Sep 12, 2005 | 68.75 | 69.65 | 68.75 | 69.38 | 397,601 | +0.36(+0.52%) |
Sep 09, 2005 | 69.02 | 69.52 | 68.56 | 69.03 | 743,297 | +0.01(+0.01%) |
Sep 08, 2005 | 69.52 | 69.78 | 68.45 | 69.02 | 641,756 | -1.44(-2.05%) |
Sep 07, 2005 | 70.36 | 71.04 | 69.14 | 70.46 | 709,244 | +0.10(+0.14%) |
Sep 06, 2005 | 68.51 | 70.41 | 68.38 | 70.36 | 1,218,913 | +3.21(+4.78%) |
Sep 02, 2005 | 69.59 | 69.59 | 66.62 | 67.16 | 2,362,186 | -2.62(-3.75%) |
Sep 01, 2005 | 72.68 | 72.69 | 69.64 | 69.77 | 1,732,091 | -3.11(-4.27%) |
Aug 31, 2005 | 71.13 | 72.91 | 70.50 | 72.88 | 1,013,663 | +1.40(+1.95%) |
Aug 30, 2005 | 70.17 | 71.64 | 69.95 | 71.49 | 613,584 | +1.32(+1.88%) |
Aug 29, 2005 | 69.05 | 71.01 | 68.84 | 70.17 | 1,377,830 | -1.36(-1.90%) |
Aug 26, 2005 | 71.53 | 73.12 | 71.39 | 71.53 | 373,042 | -1.57(-2.15%) |
Aug 25, 2005 | 73.07 | 74.33 | 73.01 | 73.10 | 379,027 | +0.00(+0.00%) |
Aug 24, 2005 | 72.00 | 73.83 | 71.83 | 73.10 | 414,525 | +0.69(+0.95%) |
Aug 23, 2005 | 72.66 | 73.46 | 71.90 | 72.41 | 442,593 | -0.41(-0.56%) |
Aug 22, 2005 | 72.53 | 73.09 | 71.76 | 72.82 | 378,098 | +0.29(+0.40%) |
Aug 19, 2005 | 72.87 | 73.22 | 72.26 | 72.52 | 406,786 | -0.73(-0.99%) |
Aug 18, 2005 | 73.89 | 74.03 | 72.57 | 73.25 | 684,684 | -1.17(-1.58%) |
Aug 17, 2005 | 75.62 | 75.63 | 74.29 | 74.42 | 467,050 | -1.55(-2.04%) |
Aug 16, 2005 | 76.18 | 76.90 | 75.92 | 75.97 | 442,078 | -0.21(-0.28%) |
Aug 15, 2005 | 75.59 | 76.39 | 75.54 | 76.19 | 359,317 | +0.70(+0.92%) |
Aug 12, 2005 | 75.49 | 75.75 | 74.74 | 75.49 | 385,425 | -0.44(-0.57%) |
Aug 11, 2005 | 74.71 | 76.14 | 74.70 | 75.93 | 486,141 | +1.27(+1.70%) |
Aug 10, 2005 | 74.77 | 75.56 | 74.58 | 74.66 | 529,275 | +0.17(+0.23%) |
Aug 09, 2005 | 72.75 | 74.58 | 72.75 | 74.48 | 856,293 | +1.83(+2.52%) |
Aug 08, 2005 | 74.62 | 74.91 | 71.18 | 72.65 | 1,881,101 | -2.65(-3.51%) |
Aug 05, 2005 | 77.28 | 77.29 | 74.94 | 75.30 | 1,033,682 | -2.31(-2.97%) |
Aug 04, 2005 | 78.66 | 78.66 | 77.57 | 77.60 | 350,133 | -1.52(-1.92%) |
Aug 03, 2005 | 78.65 | 79.37 | 78.39 | 79.12 | 363,445 | +0.47(+0.60%) |
Aug 02, 2005 | 78.77 | 79.40 | 78.30 | 78.65 | 340,329 | -0.12(-0.15%) |
Aug 01, 2005 | 78.87 | 79.16 | 77.06 | 78.77 | 611,520 | -0.11(-0.14%) |
Jul 29, 2005 | 80.05 | 80.05 | 78.75 | 78.87 | 321,755 | -1.18(-1.48%) |
Jul 28, 2005 | 78.18 | 80.14 | 78.18 | 80.05 | 683,549 | +1.96(+2.51%) |
Jul 27, 2005 | 78.83 | 78.84 | 76.23 | 78.10 | 1,714,548 | -1.71(-2.14%) |
Jul 26, 2005 | 80.24 | 81.89 | 79.17 | 79.80 | 1,005,304 | -0.44(-0.54%) |
Jul 25, 2005 | 80.24 | 80.82 | 79.50 | 80.24 | 374,589 | -0.37(-0.46%) |
Jul 22, 2005 | 79.73 | 80.65 | 78.95 | 80.61 | 556,209 | +0.87(+1.09%) |
Jul 21, 2005 | 81.83 | 81.83 | 79.47 | 79.73 | 443,729 | -2.09(-2.56%) |
Jul 20, 2005 | 81.40 | 82.26 | 80.87 | 81.83 | 291,726 | +0.23(+0.29%) |
Jul 19, 2005 | 81.01 | 82.03 | 80.60 | 81.59 | 288,527 | +1.00(+1.24%) |
Jul 18, 2005 | 81.87 | 81.96 | 80.50 | 80.60 | 300,910 | -1.51(-1.84%) |
Jul 15, 2005 | 81.50 | 82.20 | 80.92 | 82.11 | 209,687 | +0.93(+1.15%) |
Jul 14, 2005 | 82.25 | 82.25 | 80.52 | 81.18 | 392,339 | -0.27(-0.33%) |
Jul 13, 2005 | 81.35 | 81.59 | 81.02 | 81.45 | 280,168 | -0.23(-0.28%) |
Jul 12, 2005 | 81.95 | 82.12 | 81.05 | 81.68 | 247,559 | -0.27(-0.33%) |
Jul 11, 2005 | 81.10 | 82.61 | 80.65 | 81.95 | 561,265 | +1.38(+1.71%) |
Jul 08, 2005 | 79.46 | 80.75 | 79.31 | 80.58 | 484,593 | +1.10(+1.39%) |
Jul 07, 2005 | 78.74 | 79.60 | 78.49 | 79.47 | 277,485 | +0.31(+0.39%) |
Jul 06, 2005 | 78.80 | 79.71 | 78.77 | 79.16 | 299,259 | +0.36(+0.46%) |
Jul 05, 2005 | 78.88 | 78.96 | 78.30 | 78.80 | 336,305 | -0.08(-0.10%) |
Jul 01, 2005 | 79.02 | 79.03 | 77.70 | 78.88 | 365,199 | -0.14(-0.17%) |
Jun 30, 2005 | 79.75 | 79.95 | 78.81 | 79.02 | 261,284 | -0.53(-0.67%) |
Jun 29, 2005 | 79.21 | 79.75 | 78.37 | 79.55 | 299,671 | +0.34(+0.43%) |
Jun 28, 2005 | 77.72 | 79.35 | 77.62 | 79.21 | 530,823 | +1.75(+2.26%) |
Jun 27, 2005 | 77.14 | 77.62 | 75.26 | 77.46 | 532,784 | +0.61(+0.79%) |
Jun 24, 2005 | 77.75 | 78.10 | 76.28 | 76.85 | 878,996 | -1.10(-1.41%) |
Jun 23, 2005 | 78.88 | 79.22 | 77.77 | 77.94 | 397,601 | -0.94(-1.19%) |
Jun 22, 2005 | 79.50 | 80.00 | 78.07 | 78.88 | 401,832 | -0.62(-0.78%) |
Jun 21, 2005 | 80.58 | 80.94 | 79.08 | 79.50 | 584,793 | -0.50(-0.63%) |
Jun 20, 2005 | 78.88 | 80.14 | 78.49 | 80.01 | 861,866 | +2.14(+2.75%) |
Jun 17, 2005 | 78.01 | 78.50 | 77.52 | 77.86 | 1,203,950 | +0.36(+0.46%) |
Jun 16, 2005 | 77.52 | 78.05 | 77.28 | 77.51 | 550,636 | -0.02(-0.03%) |
Jun 15, 2005 | 77.52 | 77.53 | 77.14 | 77.52 | 335,170 | +0.00(+0.00%) |
Jun 14, 2005 | 77.21 | 77.59 | 77.09 | 77.52 | 241,264 | +0.12(+0.15%) |
Jun 13, 2005 | 77.04 | 77.46 | 76.23 | 77.41 | 299,052 | +0.29(+0.38%) |
Jun 10, 2005 | 77.49 | 77.49 | 76.86 | 77.12 | 218,562 | -0.37(-0.48%) |
Jun 09, 2005 | 77.35 | 77.85 | 76.74 | 77.49 | 439,085 | +0.67(+0.87%) |
Jun 08, 2005 | 77.17 | 77.99 | 76.34 | 76.82 | 391,719 | -0.45(-0.58%) |
Jun 07, 2005 | 76.65 | 78.14 | 76.65 | 77.26 | 485,625 | +0.82(+1.08%) |
Jun 06, 2005 | 75.88 | 77.18 | 75.39 | 76.44 | 354,880 | +0.66(+0.87%) |
Jun 03, 2005 | 75.88 | 76.74 | 75.21 | 75.78 | 376,860 | -0.30(-0.39%) |
Jun 02, 2005 | 76.55 | 76.80 | 75.68 | 76.08 | 573,648 | -0.26(-0.34%) |
Jun 01, 2005 | 76.28 | 76.65 | 75.73 | 76.34 | 618,537 | -0.09(-0.11%) |
May 31, 2005 | 74.71 | 76.47 | 74.62 | 76.43 | 1,256,269 | +2.00(+2.68%) |
May 27, 2005 | 74.15 | 74.51 | 73.89 | 74.43 | 431,758 | +0.37(+0.50%) |
May 26, 2005 | 73.15 | 74.56 | 72.82 | 74.07 | 865,168 | +1.87(+2.59%) |
May 25, 2005 | 73.31 | 73.31 | 71.23 | 72.19 | 440,942 | -0.74(-1.01%) |
May 24, 2005 | 73.34 | 73.40 | 72.53 | 72.93 | 504,819 | -0.41(-0.55%) |
May 23, 2005 | 72.10 | 73.83 | 71.96 | 73.34 | 1,015,107 | +1.85(+2.59%) |
May 20, 2005 | 71.32 | 71.51 | 70.86 | 71.49 | 211,854 | +0.21(+0.30%) |
May 19, 2005 | 70.79 | 71.41 | 70.56 | 71.27 | 313,396 | +0.42(+0.59%) |
May 18, 2005 | 68.90 | 71.19 | 68.90 | 70.86 | 671,475 | +1.79(+2.60%) |
May 17, 2005 | 69.33 | 69.48 | 68.72 | 69.06 | 468,804 | -0.21(-0.31%) |
May 16, 2005 | 69.51 | 69.59 | 68.03 | 69.28 | 730,811 | -0.22(-0.32%) |
May 13, 2005 | 70.97 | 70.98 | 69.38 | 69.50 | 392,339 | -1.34(-1.89%) |
May 12, 2005 | 71.42 | 71.81 | 70.55 | 70.84 | 328,772 | -0.76(-1.06%) |
May 11, 2005 | 71.03 | 71.98 | 70.66 | 71.59 | 302,354 | +0.61(+0.86%) |
May 10, 2005 | 70.69 | 71.32 | 70.45 | 70.98 | 302,458 | -0.10(-0.14%) |
May 09, 2005 | 70.22 | 71.30 | 69.56 | 71.08 | 352,609 | +0.86(+1.23%) |
May 06, 2005 | 70.05 | 70.61 | 68.90 | 70.22 | 411,636 | +0.16(+0.24%) |
May 05, 2005 | 68.37 | 70.45 | 68.27 | 70.05 | 635,358 | +1.93(+2.83%) |
May 04, 2005 | 67.30 | 68.34 | 66.79 | 68.12 | 592,120 | +1.34(+2.00%) |
May 03, 2005 | 67.82 | 67.92 | 66.67 | 66.79 | 396,776 | -1.04(-1.53%) |
May 02, 2005 | 67.88 | 67.96 | 67.18 | 67.82 | 336,614 | +0.39(+0.57%) |
Apr 29, 2005 | 67.35 | 67.72 | 66.31 | 67.44 | 354,570 | +0.30(+0.45%) |
Apr 28, 2005 | 68.07 | 68.18 | 66.68 | 67.14 | 421,439 | -0.88(-1.30%) |
Apr 27, 2005 | 68.17 | 68.27 | 67.45 | 68.02 | 354,054 | -0.16(-0.23%) |
Apr 26, 2005 | 68.17 | 68.99 | 67.85 | 68.17 | 594,493 | -0.05(-0.07%) |
Apr 25, 2005 | 67.93 | 68.61 | 67.67 | 68.22 | 744,020 | +0.28(+0.41%) |
Apr 22, 2005 | 67.83 | 68.35 | 67.20 | 67.94 | 858,151 | +0.14(+0.20%) |
Apr 21, 2005 | 68.32 | 68.32 | 66.90 | 67.81 | 668,895 | +1.52(+2.30%) |
Apr 20, 2005 | 67.83 | 68.32 | 66.24 | 66.28 | 1,125,627 | +0.58(+0.88%) |
Apr 19, 2005 | 64.03 | 65.70 | 64.03 | 65.70 | 438,982 | +1.92(+3.01%) |
Apr 18, 2005 | 62.72 | 64.25 | 62.71 | 63.78 | 559,305 | +1.13(+1.81%) |
Apr 15, 2005 | 64.54 | 65.04 | 62.32 | 62.65 | 1,075,475 | -2.08(-3.22%) |
Apr 14, 2005 | 66.57 | 66.58 | 63.90 | 64.73 | 542,691 | -1.84(-2.77%) |
Apr 13, 2005 | 68.31 | 68.32 | 66.24 | 66.57 | 436,299 | -1.88(-2.75%) |
Apr 12, 2005 | 66.72 | 68.61 | 66.19 | 68.45 | 338,162 | +1.98(+2.97%) |
Apr 11, 2005 | 66.96 | 67.01 | 66.39 | 66.48 | 287,804 | -0.46(-0.68%) |
Apr 08, 2005 | 67.87 | 67.87 | 66.67 | 66.93 | 431,139 | -0.99(-1.46%) |
Apr 07, 2005 | 65.43 | 68.01 | 65.39 | 67.92 | 443,832 | +2.19(+3.33%) |
Apr 06, 2005 | 65.75 | 66.24 | 65.55 | 65.73 | 379,336 | +0.22(+0.34%) |
Apr 05, 2005 | 65.48 | 66.10 | 65.28 | 65.51 | 212,989 | -0.29(-0.44%) |
Apr 04, 2005 | 65.75 | 65.96 | 65.01 | 65.80 | 317,214 | -0.08(-0.12%) |