Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 78.27 | 78.28 | 77.67 | 77.86 | 182,683 | -0.46(-0.58%) |
Mar 30, 2006 | 77.57 | 78.58 | 77.57 | 78.31 | 207,628 | +1.31(+1.70%) |
Mar 29, 2006 | 76.21 | 77.11 | 75.98 | 77.00 | 142,918 | +1.11(+1.46%) |
Mar 28, 2006 | 76.63 | 77.02 | 75.70 | 75.89 | 187,525 | -1.12(-1.46%) |
Mar 27, 2006 | 77.27 | 77.39 | 76.65 | 77.02 | 97,137 | -0.67(-0.87%) |
Mar 24, 2006 | 77.16 | 77.83 | 76.80 | 77.69 | 125,457 | +0.52(+0.67%) |
Mar 23, 2006 | 78.08 | 78.31 | 77.05 | 77.17 | 98,311 | -1.08(-1.38%) |
Mar 22, 2006 | 77.53 | 78.37 | 77.53 | 78.25 | 113,131 | +0.52(+0.68%) |
Mar 21, 2006 | 78.43 | 78.69 | 77.73 | 77.73 | 146,586 | -1.50(-1.89%) |
Mar 20, 2006 | 79.42 | 79.54 | 78.88 | 79.23 | 136,608 | +0.46(+0.58%) |
Mar 17, 2006 | 78.99 | 78.99 | 78.31 | 78.77 | 172,705 | +1.00(+1.28%) |
Mar 16, 2006 | 77.66 | 78.07 | 77.51 | 77.77 | 169,770 | +0.22(+0.28%) |
Mar 15, 2006 | 77.46 | 77.71 | 76.66 | 77.56 | 142,184 | +0.14(+0.18%) |
Mar 14, 2006 | 76.36 | 77.58 | 76.27 | 77.41 | 172,705 | +1.48(+1.95%) |
Mar 13, 2006 | 75.99 | 76.20 | 75.80 | 75.93 | 136,755 | +0.22(+0.29%) |
Mar 10, 2006 | 73.96 | 75.78 | 73.96 | 75.72 | 281,875 | +2.76(+3.78%) |
Mar 09, 2006 | 73.35 | 73.70 | 72.96 | 72.96 | 238,882 | -0.03(-0.05%) |
Mar 08, 2006 | 72.77 | 73.37 | 72.44 | 72.99 | 174,319 | +0.07(+0.09%) |
Mar 07, 2006 | 73.11 | 73.43 | 72.81 | 72.92 | 272,924 | -1.72(-2.30%) |
Mar 06, 2006 | 75.45 | 75.45 | 74.51 | 74.64 | 299,923 | -0.95(-1.26%) |
Mar 03, 2006 | 75.91 | 76.04 | 75.33 | 75.59 | 323,107 | -1.12(-1.47%) |
Mar 02, 2006 | 76.25 | 76.79 | 75.48 | 76.72 | 200,438 | -0.31(-0.41%) |
Mar 01, 2006 | 76.10 | 77.03 | 76.02 | 77.03 | 174,172 | +1.55(+2.06%) |
Feb 28, 2006 | 76.37 | 75.93 | 75.02 | 75.48 | 204,399 | -0.89(-1.17%) |
Feb 27, 2006 | 75.92 | 76.63 | 75.77 | 76.37 | 109,463 | -0.28(-0.36%) |
Feb 24, 2006 | 76.64 | 76.83 | 76.45 | 76.65 | 87,746 | +0.01(+0.02%) |
Feb 23, 2006 | 76.60 | 77.21 | 76.17 | 76.64 | 214,231 | +0.57(+0.75%) |
Feb 22, 2006 | 74.58 | 76.13 | 74.52 | 76.06 | 286,717 | +1.20(+1.60%) |
Feb 21, 2006 | 74.97 | 75.42 | 74.59 | 74.86 | 195,302 | +0.63(+0.85%) |
Feb 17, 2006 | 73.98 | 74.28 | 73.81 | 74.23 | 115,626 | +0.42(+0.57%) |
Feb 16, 2006 | 73.11 | 73.98 | 73.04 | 73.81 | 137,049 | +1.05(+1.44%) |
Feb 15, 2006 | 72.96 | 73.56 | 72.24 | 72.76 | 278,647 | -1.14(-1.55%) |
Feb 14, 2006 | 73.23 | 73.90 | 72.91 | 73.90 | 177,107 | +1.01(+1.38%) |
Feb 13, 2006 | 72.31 | 73.12 | 72.29 | 72.89 | 102,420 | +0.33(+0.46%) |
Feb 10, 2006 | 73.41 | 73.63 | 72.31 | 72.56 | 215,551 | -0.98(-1.33%) |
Feb 09, 2006 | 73.48 | 74.05 | 73.47 | 73.54 | 196,329 | +0.14(+0.20%) |
Feb 08, 2006 | 72.46 | 73.60 | 72.27 | 73.40 | 199,117 | +1.00(+1.38%) |
Feb 07, 2006 | 72.57 | 73.02 | 72.19 | 72.40 | 252,968 | +0.49(+0.68%) |
Feb 06, 2006 | 72.01 | 72.17 | 71.69 | 71.91 | 303,298 | +0.93(+1.31%) |
Feb 03, 2006 | 70.53 | 71.41 | 70.41 | 70.98 | 275,565 | -1.08(-1.50%) |
Feb 02, 2006 | 72.57 | 72.96 | 71.98 | 72.06 | 189,433 | -1.78(-2.41%) |
Feb 01, 2006 | 73.21 | 74.37 | 73.14 | 73.84 | 381,800 | +0.63(+0.86%) |
Jan 31, 2006 | 72.43 | 73.42 | 72.24 | 73.21 | 174,319 | +0.95(+1.32%) |
Jan 30, 2006 | 72.31 | 72.49 | 71.82 | 72.26 | 126,484 | +0.74(+1.03%) |
Jan 27, 2006 | 71.62 | 71.93 | 71.18 | 71.52 | 162,580 | +0.33(+0.47%) |
Jan 26, 2006 | 70.88 | 71.33 | 70.72 | 71.19 | 173,292 | +1.92(+2.76%) |
Jan 25, 2006 | 69.36 | 69.51 | 68.87 | 69.28 | 203,959 | +0.40(+0.58%) |
Jan 24, 2006 | 69.04 | 69.15 | 68.46 | 68.87 | 178,574 | -0.23(-0.34%) |
Jan 23, 2006 | 68.68 | 69.42 | 68.48 | 69.10 | 223,035 | +0.95(+1.40%) |
Jan 20, 2006 | 70.01 | 70.05 | 68.11 | 68.15 | 197,503 | -1.19(-1.72%) |
Jan 19, 2006 | 69.19 | 69.70 | 69.05 | 69.34 | 170,357 | +0.44(+0.64%) |
Jan 18, 2006 | 68.93 | 69.19 | 68.33 | 68.90 | 262,359 | -0.71(-1.02%) |
Jan 17, 2006 | 69.46 | 69.79 | 69.39 | 69.61 | 176,520 | -1.06(-1.49%) |
Jan 13, 2006 | 70.51 | 70.67 | 70.12 | 70.67 | 205,133 | -0.05(-0.07%) |
Jan 12, 2006 | 71.05 | 71.36 | 70.62 | 70.71 | 279,674 | -0.67(-0.95%) |
Jan 11, 2006 | 71.33 | 71.72 | 71.16 | 71.39 | 369,915 | +1.59(+2.28%) |
Jan 10, 2006 | 69.51 | 70.00 | 69.45 | 69.79 | 312,836 | +0.10(+0.15%) |
Jan 09, 2006 | 69.85 | 69.85 | 69.43 | 69.69 | 165,368 | -0.34(-0.49%) |
Jan 06, 2006 | 69.60 | 70.08 | 69.13 | 70.03 | 274,832 | +1.28(+1.86%) |
Jan 05, 2006 | 68.60 | 68.95 | 68.37 | 68.75 | 387,963 | -0.33(-0.47%) |
Jan 04, 2006 | 68.72 | 69.08 | 68.42 | 69.08 | 290,385 | +1.29(+1.91%) |
Jan 03, 2006 | 66.73 | 68.01 | 66.23 | 67.78 | 377,839 | +1.77(+2.67%) |
Dec 30, 2005 | 65.81 | 66.14 | 65.55 | 66.02 | 52,383 | -0.41(-0.62%) |
Dec 29, 2005 | 66.48 | 66.75 | 66.43 | 66.43 | 71,752 | -0.42(-0.63%) |
Dec 28, 2005 | 67.31 | 67.43 | 66.73 | 66.85 | 114,452 | +0.27(+0.40%) |
Dec 27, 2005 | 67.06 | 67.25 | 66.50 | 66.58 | 101,246 | -0.15(-0.22%) |
Dec 23, 2005 | 66.77 | 66.98 | 66.64 | 66.73 | 282,608 | -0.11(-0.16%) |
Dec 22, 2005 | 66.45 | 66.94 | 66.42 | 66.84 | 114,745 | +0.36(+0.54%) |
Dec 21, 2005 | 66.21 | 66.68 | 66.03 | 66.48 | 181,362 | +0.37(+0.57%) |
Dec 20, 2005 | 66.26 | 66.34 | 65.85 | 66.11 | 220,100 | -0.40(-0.60%) |
Dec 19, 2005 | 66.82 | 66.94 | 66.51 | 66.51 | 152,016 | -0.76(-1.13%) |
Dec 16, 2005 | 67.24 | 67.61 | 67.14 | 67.27 | 170,210 | +1.00(+1.51%) |
Dec 15, 2005 | 65.97 | 66.39 | 65.59 | 66.27 | 270,283 | -0.66(-0.99%) |
Dec 14, 2005 | 66.82 | 66.99 | 66.60 | 66.93 | 299,776 | -0.86(-1.27%) |
Dec 13, 2005 | 67.46 | 68.06 | 67.16 | 67.79 | 214,377 | -0.31(-0.45%) |
Dec 12, 2005 | 68.29 | 68.43 | 67.94 | 68.10 | 165,808 | +0.57(+0.84%) |
Dec 09, 2005 | 67.07 | 67.83 | 66.99 | 67.53 | 84,371 | +0.29(+0.44%) |
Dec 08, 2005 | 66.96 | 67.84 | 66.62 | 67.24 | 208,508 | +0.19(+0.28%) |
Dec 07, 2005 | 67.47 | 67.47 | 66.74 | 67.05 | 481,726 | -0.93(-1.37%) |
Dec 06, 2005 | 67.92 | 68.37 | 67.67 | 67.98 | 201,905 | +0.42(+0.62%) |
Dec 05, 2005 | 67.75 | 67.80 | 67.11 | 67.56 | 204,546 | -0.25(-0.36%) |
Dec 02, 2005 | 67.48 | 67.92 | 67.14 | 67.81 | 208,068 | +0.15(+0.22%) |
Dec 01, 2005 | 67.06 | 67.66 | 66.94 | 67.66 | 410,560 | +1.27(+1.91%) |
Nov 30, 2005 | 66.89 | 67.18 | 66.28 | 66.39 | 220,834 | -0.85(-1.26%) |
Nov 29, 2005 | 67.42 | 67.56 | 66.90 | 67.24 | 307,406 | +0.25(+0.37%) |
Nov 28, 2005 | 67.77 | 67.77 | 66.83 | 66.99 | 195,595 | -0.20(-0.30%) |
Nov 25, 2005 | 67.33 | 67.33 | 66.92 | 67.20 | 217,312 | -0.36(-0.53%) |
Nov 23, 2005 | 67.03 | 67.64 | 66.94 | 67.56 | 362,725 | +0.72(+1.08%) |
Nov 22, 2005 | 65.92 | 67.06 | 65.55 | 66.84 | 249,153 | +0.59(+0.88%) |
Nov 21, 2005 | 65.77 | 66.32 | 65.77 | 66.25 | 257,517 | +0.48(+0.73%) |
Nov 18, 2005 | 65.34 | 65.77 | 64.89 | 65.77 | 106,968 | +0.50(+0.76%) |
Nov 17, 2005 | 64.81 | 65.49 | 64.65 | 65.27 | 181,656 | +0.95(+1.47%) |
Nov 16, 2005 | 64.77 | 64.78 | 64.02 | 64.33 | 256,490 | -0.90(-1.38%) |
Nov 15, 2005 | 65.15 | 65.58 | 64.88 | 65.23 | 127,804 | +0.07(+0.12%) |
Nov 14, 2005 | 65.48 | 65.55 | 64.95 | 65.15 | 123,256 | -0.43(-0.65%) |
Nov 11, 2005 | 65.10 | 65.58 | 65.06 | 65.58 | 131,766 | +0.77(+1.19%) |
Nov 10, 2005 | 64.42 | 64.89 | 64.01 | 64.81 | 160,233 | +0.44(+0.69%) |
Nov 09, 2005 | 63.85 | 64.60 | 63.81 | 64.37 | 135,875 | +0.48(+0.76%) |
Nov 08, 2005 | 63.83 | 63.97 | 63.55 | 63.88 | 168,156 | -0.31(-0.49%) |
Nov 07, 2005 | 64.08 | 64.31 | 63.71 | 64.20 | 193,981 | -0.27(-0.41%) |
Nov 04, 2005 | 65.34 | 65.34 | 64.06 | 64.46 | 337,487 | -0.29(-0.44%) |
Nov 03, 2005 | 65.51 | 65.63 | 64.56 | 64.75 | 506,964 | -0.34(-0.52%) |
Nov 02, 2005 | 63.71 | 65.09 | 63.71 | 65.09 | 318,118 | +1.49(+2.34%) |
Nov 01, 2005 | 63.72 | 63.79 | 63.45 | 63.61 | 176,813 | -0.18(-0.29%) |
Oct 31, 2005 | 63.81 | 63.99 | 63.60 | 63.79 | 204,840 | +0.72(+1.13%) |
Oct 28, 2005 | 62.98 | 63.21 | 62.31 | 63.07 | 248,419 | +0.57(+0.91%) |
Oct 27, 2005 | 63.29 | 63.32 | 62.47 | 62.51 | 120,174 | -0.42(-0.67%) |
Oct 26, 2005 | 62.84 | 63.46 | 62.81 | 62.93 | 190,460 | +0.16(+0.26%) |
Oct 25, 2005 | 63.07 | 63.36 | 62.45 | 62.77 | 234,627 | +0.22(+0.35%) |
Oct 24, 2005 | 61.44 | 62.56 | 61.39 | 62.55 | 269,843 | +1.31(+2.14%) |
Oct 21, 2005 | 61.68 | 61.74 | 60.95 | 61.24 | 123,256 | +0.27(+0.45%) |
Oct 20, 2005 | 61.86 | 61.96 | 60.78 | 60.97 | 201,905 | -1.04(-1.67%) |
Oct 19, 2005 | 60.72 | 62.26 | 60.57 | 62.00 | 311,368 | +0.16(+0.25%) |
Oct 18, 2005 | 62.24 | 62.28 | 61.85 | 61.85 | 128,832 | -1.29(-2.04%) |
Oct 17, 2005 | 62.94 | 63.25 | 62.88 | 63.13 | 87,453 | -0.03(-0.05%) |
Oct 14, 2005 | 62.84 | 63.30 | 62.37 | 63.17 | 251,501 | +0.94(+1.51%) |
Oct 13, 2005 | 61.69 | 62.29 | 61.40 | 62.23 | 366,833 | -0.52(-0.84%) |
Oct 12, 2005 | 63.50 | 63.67 | 62.60 | 62.75 | 180,629 | -0.86(-1.35%) |
Oct 11, 2005 | 64.18 | 64.27 | 63.39 | 63.61 | 157,591 | -0.21(-0.33%) |
Oct 10, 2005 | 64.35 | 64.39 | 63.64 | 63.82 | 112,397 | +0.29(+0.46%) |
Oct 07, 2005 | 63.82 | 63.97 | 63.31 | 63.53 | 105,207 | +0.02(+0.03%) |
Oct 06, 2005 | 63.43 | 63.89 | 63.24 | 63.51 | 247,246 | +0.12(+0.19%) |
Oct 05, 2005 | 64.13 | 64.35 | 63.39 | 63.39 | 180,042 | -0.85(-1.33%) |
Oct 04, 2005 | 64.20 | 64.74 | 64.19 | 64.24 | 178,428 | +0.54(+0.85%) |
Oct 03, 2005 | 63.30 | 64.04 | 63.28 | 63.70 | 158,178 | -0.03(-0.05%) |
Sep 30, 2005 | 63.93 | 64.12 | 63.65 | 63.73 | 143,798 | -0.64(-1.00%) |
Sep 29, 2005 | 63.58 | 64.47 | 63.20 | 64.38 | 331,030 | +0.61(+0.96%) |
Sep 28, 2005 | 63.61 | 63.86 | 63.45 | 63.76 | 238,148 | +1.45(+2.33%) |
Sep 27, 2005 | 62.39 | 62.48 | 62.00 | 62.31 | 231,692 | -0.30(-0.48%) |
Sep 26, 2005 | 62.96 | 63.01 | 62.40 | 62.61 | 155,977 | +1.02(+1.66%) |
Sep 23, 2005 | 61.52 | 61.77 | 61.15 | 61.59 | 171,384 | -0.31(-0.51%) |
Sep 22, 2005 | 61.56 | 61.90 | 61.26 | 61.90 | 178,281 | -0.23(-0.37%) |
Sep 21, 2005 | 62.43 | 62.77 | 61.92 | 62.13 | 236,094 | -0.88(-1.40%) |
Sep 20, 2005 | 63.28 | 63.80 | 62.92 | 63.01 | 178,868 | +0.65(+1.05%) |
Sep 19, 2005 | 62.42 | 62.47 | 62.18 | 62.36 | 154,950 | -1.34(-2.11%) |
Sep 16, 2005 | 63.38 | 63.79 | 62.98 | 63.70 | 224,795 | +1.34(+2.15%) |
Sep 15, 2005 | 62.40 | 62.49 | 62.22 | 62.36 | 133,674 | -0.60(-0.95%) |
Sep 14, 2005 | 63.52 | 63.60 | 62.87 | 62.96 | 231,692 | +0.01(+0.01%) |
Sep 13, 2005 | 63.31 | 63.37 | 62.75 | 62.95 | 222,741 | -1.70(-2.62%) |
Sep 12, 2005 | 64.70 | 64.90 | 64.53 | 64.65 | 136,902 | -0.62(-0.95%) |
Sep 09, 2005 | 65.19 | 65.60 | 64.93 | 65.27 | 244,751 | +0.76(+1.17%) |
Sep 08, 2005 | 64.27 | 64.71 | 64.23 | 64.51 | 133,674 | -0.32(-0.49%) |
Sep 07, 2005 | 64.74 | 64.99 | 64.22 | 64.83 | 239,322 | -0.10(-0.15%) |
Sep 06, 2005 | 64.31 | 64.97 | 64.19 | 64.93 | 815,105 | +4.00(+6.57%) |
Sep 02, 2005 | 60.89 | 61.29 | 60.81 | 60.93 | 204,986 | +0.79(+1.31%) |
Sep 01, 2005 | 60.14 | 60.35 | 59.63 | 60.14 | 389,871 | +0.85(+1.44%) |
Aug 31, 2005 | 58.43 | 59.32 | 58.34 | 59.28 | 249,153 | +1.15(+1.98%) |
Aug 30, 2005 | 58.04 | 58.16 | 57.69 | 58.13 | 178,574 | -0.33(-0.57%) |
Aug 29, 2005 | 57.85 | 58.50 | 57.71 | 58.47 | 148,494 | +0.25(+0.43%) |
Aug 26, 2005 | 58.94 | 58.96 | 58.13 | 58.21 | 142,331 | -0.70(-1.19%) |
Aug 25, 2005 | 58.85 | 59.24 | 58.77 | 58.92 | 114,598 | -0.37(-0.63%) |
Aug 24, 2005 | 59.52 | 59.99 | 59.29 | 59.29 | 242,257 | -0.51(-0.85%) |
Aug 23, 2005 | 59.99 | 60.10 | 59.53 | 59.80 | 240,789 | +0.00(+0.00%) |
Aug 22, 2005 | 59.83 | 60.05 | 59.46 | 59.80 | 236,974 | +0.57(+0.97%) |
Aug 19, 2005 | 58.73 | 59.46 | 58.68 | 59.23 | 352,160 | +1.17(+2.01%) |
Aug 18, 2005 | 58.08 | 58.22 | 57.85 | 58.06 | 350,986 | -0.84(-1.42%) |
Aug 17, 2005 | 59.00 | 59.21 | 58.81 | 58.90 | 315,917 | -0.31(-0.52%) |
Aug 16, 2005 | 59.90 | 59.97 | 59.11 | 59.21 | 155,537 | -0.91(-1.52%) |
Aug 15, 2005 | 59.65 | 60.16 | 59.52 | 60.12 | 136,462 | -0.29(-0.48%) |
Aug 12, 2005 | 60.49 | 60.76 | 60.23 | 60.42 | 72,339 | -0.42(-0.68%) |
Aug 11, 2005 | 60.59 | 61.11 | 60.59 | 60.83 | 905,933 | +0.67(+1.12%) |
Aug 10, 2005 | 60.52 | 60.89 | 60.10 | 60.16 | 220,540 | +0.52(+0.88%) |
Aug 09, 2005 | 59.02 | 59.63 | 58.93 | 59.63 | 125,603 | +0.97(+1.65%) |
Aug 08, 2005 | 59.08 | 59.11 | 58.61 | 58.66 | 128,391 | +0.11(+0.19%) |
Aug 05, 2005 | 59.29 | 59.31 | 58.36 | 58.56 | 139,983 | -0.88(-1.48%) |
Aug 04, 2005 | 60.16 | 60.29 | 59.37 | 59.43 | 183,123 | -0.52(-0.86%) |
Aug 03, 2005 | 59.77 | 59.99 | 59.65 | 59.95 | 74,247 | +0.41(+0.69%) |
Aug 02, 2005 | 59.26 | 59.58 | 59.08 | 59.54 | 78,355 | +0.27(+0.45%) |
Aug 01, 2005 | 59.63 | 59.73 | 59.09 | 59.28 | 50,036 | +0.33(+0.55%) |
Jul 29, 2005 | 59.45 | 59.57 | 58.95 | 58.95 | 102,566 | -0.35(-0.60%) |
Jul 28, 2005 | 58.88 | 59.48 | 58.64 | 59.30 | 98,458 | -0.07(-0.13%) |
Jul 27, 2005 | 59.03 | 59.38 | 58.80 | 59.38 | 119,294 | +1.05(+1.80%) |
Jul 26, 2005 | 57.86 | 58.36 | 57.83 | 58.33 | 40,205 | +0.16(+0.28%) |
Jul 25, 2005 | 57.78 | 58.54 | 57.74 | 58.17 | 236,387 | -0.42(-0.71%) |
Jul 22, 2005 | 58.98 | 59.03 | 58.32 | 58.58 | 142,625 | -0.05(-0.08%) |
Jul 21, 2005 | 58.95 | 59.22 | 58.47 | 58.63 | 139,837 | +0.11(+0.19%) |
Jul 20, 2005 | 57.53 | 58.60 | 57.28 | 58.52 | 180,335 | +0.97(+1.68%) |
Jul 19, 2005 | 56.94 | 57.59 | 56.82 | 57.55 | 143,505 | +0.87(+1.54%) |
Jul 18, 2005 | 56.37 | 57.04 | 56.28 | 56.68 | 103,593 | -0.16(-0.28%) |
Jul 15, 2005 | 56.50 | 56.90 | 56.32 | 56.84 | 98,018 | +0.10(+0.17%) |
Jul 14, 2005 | 56.57 | 56.85 | 56.44 | 56.74 | 268,815 | +1.30(+2.35%) |
Jul 13, 2005 | 55.35 | 55.71 | 55.20 | 55.44 | 206,307 | +0.12(+0.21%) |
Jul 12, 2005 | 54.66 | 55.40 | 54.65 | 55.32 | 142,918 | +1.08(+1.98%) |
Jul 11, 2005 | 53.92 | 54.38 | 53.90 | 54.25 | 109,316 | +0.97(+1.83%) |
Jul 08, 2005 | 52.28 | 53.27 | 52.12 | 53.27 | 119,734 | +0.47(+0.89%) |
Jul 07, 2005 | 52.05 | 52.82 | 51.99 | 52.80 | 178,428 | -0.40(-0.74%) |
Jul 06, 2005 | 53.40 | 53.50 | 53.20 | 53.20 | 85,252 | +0.08(+0.15%) |
Jul 05, 2005 | 52.62 | 53.18 | 52.48 | 53.12 | 70,872 | -0.04(-0.08%) |
Jul 01, 2005 | 53.37 | 53.63 | 53.06 | 53.16 | 94,349 | +0.07(+0.13%) |
Jun 30, 2005 | 53.33 | 53.53 | 53.09 | 53.09 | 94,202 | +0.20(+0.37%) |
Jun 29, 2005 | 52.84 | 53.16 | 52.63 | 52.89 | 91,121 | +0.42(+0.79%) |
Jun 28, 2005 | 51.92 | 52.54 | 51.90 | 52.48 | 98,164 | +0.17(+0.33%) |
Jun 27, 2005 | 52.48 | 52.57 | 52.18 | 52.31 | 118,560 | -0.15(-0.29%) |
Jun 24, 2005 | 52.59 | 52.73 | 52.44 | 52.46 | 83,344 | -0.36(-0.68%) |
Jun 23, 2005 | 53.21 | 53.54 | 52.81 | 52.82 | 110,343 | -0.78(-1.46%) |
Jun 22, 2005 | 53.78 | 53.91 | 53.51 | 53.60 | 86,426 | -0.17(-0.32%) |
Jun 21, 2005 | 53.42 | 53.98 | 53.25 | 53.77 | 111,370 | +0.12(+0.22%) |
Jun 20, 2005 | 53.40 | 53.85 | 53.08 | 53.66 | 114,598 | -0.85(-1.56%) |
Jun 17, 2005 | 53.96 | 54.52 | 53.91 | 54.51 | 64,122 | +1.14(+2.15%) |
Jun 16, 2005 | 53.36 | 53.42 | 52.99 | 53.36 | 132,647 | -0.05(-0.10%) |
Jun 15, 2005 | 53.55 | 53.71 | 53.03 | 53.42 | 114,158 | +0.10(+0.18%) |
Jun 14, 2005 | 53.31 | 53.38 | 53.06 | 53.32 | 60,747 | +0.05(+0.09%) |
Jun 13, 2005 | 52.92 | 53.57 | 52.80 | 53.27 | 62,215 | -0.46(-0.86%) |
Jun 10, 2005 | 54.29 | 54.30 | 53.61 | 53.74 | 54,291 | -0.05(-0.10%) |
Jun 09, 2005 | 53.43 | 54.01 | 53.33 | 53.79 | 195,449 | +0.65(+1.22%) |
Jun 08, 2005 | 53.70 | 53.77 | 53.14 | 53.14 | 101,099 | -0.51(-0.95%) |
Jun 07, 2005 | 53.46 | 54.04 | 53.46 | 53.66 | 106,675 | +0.34(+0.64%) |
Jun 06, 2005 | 53.12 | 53.84 | 52.93 | 53.31 | 175,199 | +0.41(+0.77%) |
Jun 03, 2005 | 53.57 | 53.60 | 52.88 | 52.91 | 80,703 | -1.17(-2.17%) |
Jun 02, 2005 | 53.67 | 54.19 | 53.53 | 54.08 | 101,392 | +0.47(+0.88%) |
Jun 01, 2005 | 52.95 | 53.87 | 52.92 | 53.61 | 122,962 | +0.50(+0.95%) |
May 31, 2005 | 53.33 | 53.57 | 53.08 | 53.10 | 96,990 | -0.40(-0.74%) |
May 27, 2005 | 53.47 | 53.74 | 53.27 | 53.50 | 126,337 | +0.44(+0.83%) |
May 26, 2005 | 53.19 | 53.26 | 52.93 | 53.06 | 103,740 | -0.14(-0.26%) |
May 25, 2005 | 53.02 | 53.19 | 52.89 | 53.19 | 98,751 | +0.09(+0.17%) |
May 24, 2005 | 52.98 | 53.23 | 52.85 | 53.10 | 128,245 | -0.43(-0.80%) |
May 23, 2005 | 53.29 | 53.56 | 53.18 | 53.53 | 161,993 | +0.51(+0.96%) |
May 20, 2005 | 52.80 | 53.12 | 52.67 | 53.02 | 289,065 | -0.02(-0.04%) |
May 19, 2005 | 52.81 | 53.12 | 52.75 | 53.04 | 130,592 | -1.17(-2.16%) |
May 18, 2005 | 53.45 | 54.30 | 53.42 | 54.21 | 200,144 | +0.80(+1.49%) |
May 17, 2005 | 53.10 | 53.54 | 52.84 | 53.42 | 280,848 | +0.05(+0.10%) |
May 16, 2005 | 53.09 | 53.42 | 53.02 | 53.36 | 281,435 | +0.25(+0.46%) |
May 13, 2005 | 52.86 | 53.23 | 52.42 | 53.12 | 774,166 | -0.53(-0.99%) |
May 12, 2005 | 54.18 | 54.27 | 53.48 | 53.65 | 164,341 | -1.03(-1.88%) |
May 11, 2005 | 54.64 | 54.75 | 54.22 | 54.68 | 274,832 | +0.44(+0.82%) |
May 10, 2005 | 54.36 | 54.53 | 54.08 | 54.23 | 212,470 | -1.82(-3.25%) |
May 09, 2005 | 55.88 | 56.05 | 55.56 | 56.05 | 87,746 | -0.10(-0.18%) |
May 06, 2005 | 56.41 | 56.52 | 56.16 | 56.16 | 128,832 | -0.65(-1.14%) |
May 05, 2005 | 56.69 | 57.15 | 56.44 | 56.80 | 117,827 | +0.38(+0.68%) |
May 04, 2005 | 55.78 | 56.62 | 55.71 | 56.42 | 253,408 | +1.02(+1.85%) |
May 03, 2005 | 55.35 | 55.81 | 55.03 | 55.40 | 228,757 | -0.33(-0.60%) |
May 02, 2005 | 55.71 | 55.77 | 55.31 | 55.73 | 219,073 | -0.11(-0.20%) |
Apr 29, 2005 | 56.42 | 56.42 | 55.34 | 55.84 | 226,850 | -0.77(-1.36%) |
Apr 28, 2005 | 56.58 | 56.99 | 56.42 | 56.61 | 205,280 | +0.20(+0.36%) |
Apr 27, 2005 | 56.07 | 56.69 | 55.83 | 56.41 | 131,620 | -0.32(-0.56%) |
Apr 26, 2005 | 56.78 | 57.25 | 56.49 | 56.73 | 129,859 | -0.53(-0.93%) |
Apr 25, 2005 | 56.62 | 57.26 | 56.59 | 57.26 | 77,768 | +0.67(+1.19%) |
Apr 22, 2005 | 56.87 | 56.92 | 56.24 | 56.59 | 145,853 | -0.29(-0.52%) |
Apr 21, 2005 | 56.77 | 56.97 | 56.35 | 56.88 | 138,956 | +0.58(+1.03%) |
Apr 20, 2005 | 56.82 | 56.90 | 56.22 | 56.30 | 120,321 | -0.63(-1.10%) |
Apr 19, 2005 | 56.98 | 57.03 | 56.58 | 56.93 | 255,903 | -0.63(-1.10%) |
Apr 18, 2005 | 57.48 | 57.72 | 57.32 | 57.56 | 141,597 | -0.16(-0.28%) |
Apr 15, 2005 | 58.64 | 58.85 | 57.72 | 57.72 | 122,669 | -1.57(-2.64%) |
Apr 14, 2005 | 59.64 | 59.72 | 59.16 | 59.29 | 130,152 | +0.00(+0.00%) |
Apr 13, 2005 | 59.52 | 59.80 | 59.22 | 59.29 | 274,978 | +0.01(+0.02%) |
Apr 12, 2005 | 58.81 | 59.41 | 58.58 | 59.28 | 230,078 | -0.56(-0.93%) |
Apr 11, 2005 | 59.90 | 60.16 | 59.74 | 59.84 | 94,789 | +0.60(+1.01%) |
Apr 08, 2005 | 59.22 | 59.73 | 59.06 | 59.24 | 59,427 | -0.11(-0.18%) |
Apr 07, 2005 | 58.94 | 59.53 | 58.90 | 59.35 | 166,249 | +0.47(+0.80%) |
Apr 06, 2005 | 58.70 | 59.20 | 58.61 | 58.88 | 82,170 | +0.06(+0.10%) |
Apr 05, 2005 | 58.64 | 58.88 | 58.53 | 58.81 | 70,138 | -0.08(-0.14%) |
Apr 04, 2005 | 58.60 | 58.95 | 58.18 | 58.90 | 102,713 | -0.12(-0.21%) |