Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 87.69 | 90.25 | 87.69 | 89.96 | 486,051 | +0.62(+0.69%) |
Apr 27, 2006 | 88.86 | 89.56 | 86.41 | 89.35 | 1,166,689 | +0.48(+0.54%) |
Apr 26, 2006 | 93.02 | 93.85 | 88.56 | 88.86 | 1,506,064 | -4.00(-4.31%) |
Apr 25, 2006 | 93.47 | 93.61 | 92.01 | 92.86 | 619,394 | -0.67(-0.72%) |
Apr 24, 2006 | 94.06 | 94.25 | 93.09 | 93.53 | 516,142 | -0.53(-0.56%) |
Apr 21, 2006 | 94.51 | 94.91 | 93.66 | 94.06 | 457,023 | -0.47(-0.49%) |
Apr 20, 2006 | 94.38 | 95.52 | 93.05 | 94.52 | 513,310 | +0.14(+0.15%) |
Apr 19, 2006 | 94.88 | 96.35 | 93.38 | 94.38 | 586,471 | -0.69(-0.73%) |
Apr 18, 2006 | 90.76 | 95.28 | 91.68 | 95.07 | 650,428 | +4.32(+4.76%) |
Apr 17, 2006 | 92.03 | 92.92 | 90.39 | 90.75 | 329,934 | -1.70(-1.84%) |
Apr 13, 2006 | 91.21 | 92.76 | 91.38 | 92.46 | 460,327 | +1.25(+1.37%) |
Apr 12, 2006 | 89.57 | 91.22 | 89.57 | 91.21 | 414,896 | +2.25(+2.53%) |
Apr 11, 2006 | 91.25 | 91.39 | 88.66 | 88.96 | 665,061 | -1.76(-1.94%) |
Apr 10, 2006 | 91.96 | 92.52 | 90.59 | 90.72 | 446,874 | -1.24(-1.35%) |
Apr 07, 2006 | 94.49 | 94.99 | 91.79 | 91.96 | 459,501 | -2.05(-2.18%) |
Apr 06, 2006 | 95.23 | 95.23 | 92.78 | 94.01 | 368,285 | -1.22(-1.28%) |
Apr 05, 2006 | 93.54 | 95.41 | 92.88 | 95.23 | 664,943 | +2.39(+2.57%) |
Apr 04, 2006 | 92.72 | 93.21 | 91.73 | 92.84 | 677,451 | +0.98(+1.07%) |
Apr 03, 2006 | 91.02 | 92.91 | 90.29 | 91.85 | 667,303 | +1.15(+1.27%) |
Mar 31, 2006 | 89.59 | 90.95 | 89.41 | 90.70 | 583,639 | +1.11(+1.24%) |
Mar 30, 2006 | 90.63 | 91.31 | 88.56 | 89.59 | 1,054,823 | +2.26(+2.59%) |
Mar 29, 2006 | 85.68 | 88.16 | 85.63 | 87.33 | 421,858 | +1.86(+2.17%) |
Mar 28, 2006 | 85.70 | 86.74 | 84.74 | 85.47 | 551,070 | -1.08(-1.24%) |
Mar 27, 2006 | 87.41 | 87.57 | 86.46 | 86.55 | 511,894 | -0.69(-0.79%) |
Mar 24, 2006 | 87.03 | 87.37 | 85.96 | 87.24 | 596,265 | +0.16(+0.19%) |
Mar 23, 2006 | 86.81 | 87.96 | 86.61 | 87.07 | 352,119 | +0.22(+0.25%) |
Mar 22, 2006 | 86.02 | 87.42 | 85.80 | 86.85 | 385,041 | +0.71(+0.83%) |
Mar 21, 2006 | 88.16 | 88.17 | 85.96 | 86.14 | 444,750 | -2.02(-2.29%) |
Mar 20, 2006 | 89.32 | 89.83 | 88.02 | 88.16 | 540,096 | -1.29(-1.44%) |
Mar 17, 2006 | 88.56 | 90.04 | 88.23 | 89.45 | 601,103 | +1.63(+1.85%) |
Mar 16, 2006 | 88.04 | 88.69 | 87.31 | 87.82 | 435,546 | -0.22(-0.25%) |
Mar 15, 2006 | 87.29 | 88.53 | 87.13 | 88.04 | 986,853 | +4.88(+5.87%) |
Mar 14, 2006 | 82.85 | 83.35 | 82.14 | 83.16 | 582,341 | +0.19(+0.23%) |
Mar 13, 2006 | 83.05 | 83.83 | 82.61 | 82.96 | 313,886 | -0.14(-0.16%) |
Mar 10, 2006 | 82.09 | 83.13 | 81.52 | 83.10 | 635,560 | +0.04(+0.05%) |
Mar 09, 2006 | 82.33 | 83.59 | 82.33 | 83.06 | 403,214 | +0.86(+1.04%) |
Mar 08, 2006 | 81.53 | 82.25 | 80.93 | 82.20 | 477,555 | +0.67(+0.82%) |
Mar 07, 2006 | 82.71 | 82.74 | 80.42 | 81.53 | 604,644 | -0.93(-1.13%) |
Mar 06, 2006 | 83.56 | 83.82 | 82.43 | 82.46 | 337,014 | -1.19(-1.42%) |
Mar 03, 2006 | 83.68 | 84.03 | 83.24 | 83.65 | 386,693 | -0.25(-0.29%) |
Mar 02, 2006 | 83.56 | 83.90 | 83.16 | 83.90 | 425,280 | +0.27(+0.32%) |
Mar 01, 2006 | 82.63 | 83.79 | 82.63 | 83.63 | 444,514 | +1.00(+1.21%) |
Feb 28, 2006 | 83.46 | 83.66 | 82.02 | 82.63 | 473,425 | -0.83(-1.00%) |
Feb 27, 2006 | 83.90 | 84.74 | 83.18 | 83.46 | 491,715 | -0.09(-0.11%) |
Feb 24, 2006 | 82.63 | 83.60 | 82.25 | 83.55 | 390,941 | +0.63(+0.76%) |
Feb 23, 2006 | 80.54 | 83.12 | 80.51 | 82.92 | 533,252 | +1.42(+1.74%) |
Feb 22, 2006 | 81.78 | 82.56 | 81.18 | 81.51 | 411,002 | +1.64(+2.05%) |
Feb 21, 2006 | 79.66 | 80.46 | 79.57 | 79.87 | 445,104 | +0.26(+0.33%) |
Feb 17, 2006 | 79.63 | 79.88 | 78.95 | 79.61 | 489,001 | +0.19(+0.25%) |
Feb 16, 2006 | 79.30 | 79.68 | 79.19 | 79.41 | 457,849 | +0.32(+0.41%) |
Feb 15, 2006 | 79.41 | 79.66 | 78.53 | 79.09 | 563,107 | -0.42(-0.53%) |
Feb 14, 2006 | 77.12 | 80.55 | 76.90 | 79.52 | 955,347 | +2.49(+3.23%) |
Feb 13, 2006 | 78.39 | 78.39 | 76.95 | 77.02 | 689,015 | -1.53(-1.94%) |
Feb 10, 2006 | 79.72 | 80.07 | 77.98 | 78.55 | 1,072,995 | -1.17(-1.47%) |
Feb 09, 2006 | 80.30 | 81.10 | 79.28 | 79.72 | 1,483,053 | +4.17(+5.52%) |
Feb 08, 2006 | 75.21 | 75.71 | 72.95 | 75.55 | 635,206 | +0.13(+0.17%) |
Feb 07, 2006 | 77.88 | 77.88 | 74.66 | 75.42 | 678,631 | -2.80(-3.58%) |
Feb 06, 2006 | 77.54 | 79.85 | 76.73 | 78.22 | 1,026,502 | +2.80(+3.71%) |
Feb 03, 2006 | 74.79 | 75.84 | 74.42 | 75.42 | 432,596 | +0.42(+0.56%) |
Feb 02, 2006 | 77.07 | 77.12 | 74.72 | 75.00 | 749,196 | -2.16(-2.80%) |
Feb 01, 2006 | 72.04 | 77.68 | 72.04 | 77.16 | 1,025,794 | +5.31(+7.40%) |
Jan 31, 2006 | 72.27 | 72.65 | 71.02 | 71.85 | 438,968 | -0.98(-1.35%) |
Jan 30, 2006 | 73.64 | 73.77 | 72.66 | 72.83 | 325,450 | -0.50(-0.68%) |
Jan 27, 2006 | 72.36 | 73.33 | 72.08 | 73.33 | 649,720 | +0.97(+1.33%) |
Jan 26, 2006 | 71.53 | 72.49 | 71.41 | 72.36 | 560,393 | +2.02(+2.87%) |
Jan 25, 2006 | 71.14 | 71.19 | 69.99 | 70.35 | 551,897 | +0.64(+0.91%) |
Jan 24, 2006 | 68.64 | 70.67 | 68.64 | 69.71 | 373,949 | +1.32(+1.93%) |
Jan 23, 2006 | 67.80 | 69.05 | 67.80 | 68.39 | 284,267 | +0.69(+1.01%) |
Jan 20, 2006 | 69.32 | 69.33 | 67.70 | 67.70 | 306,098 | -1.70(-2.45%) |
Jan 19, 2006 | 68.18 | 69.55 | 67.94 | 69.41 | 344,684 | +1.25(+1.84%) |
Jan 18, 2006 | 67.63 | 68.64 | 67.58 | 68.15 | 289,931 | +0.09(+0.14%) |
Jan 17, 2006 | 67.63 | 68.17 | 67.29 | 68.06 | 356,013 | -0.02(-0.02%) |
Jan 13, 2006 | 68.22 | 68.57 | 67.58 | 68.07 | 350,112 | +0.53(+0.79%) |
Jan 12, 2006 | 67.80 | 67.89 | 67.35 | 67.54 | 357,547 | -0.25(-0.38%) |
Jan 11, 2006 | 68.22 | 68.25 | 66.93 | 67.80 | 606,178 | -0.81(-1.17%) |
Jan 10, 2006 | 67.46 | 68.85 | 67.41 | 68.60 | 382,091 | +0.97(+1.44%) |
Jan 09, 2006 | 67.46 | 68.41 | 67.40 | 67.63 | 416,194 | +0.11(+0.16%) |
Jan 06, 2006 | 66.95 | 68.32 | 66.35 | 67.52 | 594,495 | +1.13(+1.70%) |
Jan 05, 2006 | 66.20 | 67.42 | 66.19 | 66.39 | 406,400 | +0.36(+0.54%) |
Jan 04, 2006 | 66.92 | 66.92 | 65.80 | 66.03 | 375,483 | -0.67(-1.00%) |
Jan 03, 2006 | 65.02 | 66.88 | 64.63 | 66.70 | 458,911 | +1.69(+2.59%) |
Dec 30, 2005 | 65.58 | 65.58 | 64.66 | 65.02 | 251,345 | -0.57(-0.87%) |
Dec 29, 2005 | 65.58 | 66.14 | 65.20 | 65.58 | 299,843 | +0.01(+0.01%) |
Dec 28, 2005 | 65.38 | 65.91 | 65.15 | 65.58 | 272,113 | +0.27(+0.42%) |
Dec 27, 2005 | 65.67 | 66.19 | 65.20 | 65.30 | 410,058 | -0.37(-0.57%) |
Dec 23, 2005 | 65.61 | 66.03 | 65.08 | 65.68 | 468,351 | +0.28(+0.43%) |
Dec 22, 2005 | 64.54 | 65.52 | 64.37 | 65.40 | 546,586 | +0.86(+1.33%) |
Dec 21, 2005 | 62.83 | 65.76 | 62.65 | 64.54 | 937,646 | +1.79(+2.85%) |
Dec 20, 2005 | 64.02 | 66.91 | 61.52 | 62.75 | 6,747,020 | -1.06(-1.66%) |
Dec 19, 2005 | 64.50 | 64.67 | 63.59 | 63.81 | 680,991 | -0.69(-1.06%) |
Dec 16, 2005 | 65.56 | 66.27 | 64.50 | 64.50 | 626,946 | -0.85(-1.30%) |
Dec 15, 2005 | 66.05 | 66.47 | 64.62 | 65.35 | 529,240 | -0.70(-1.06%) |
Dec 14, 2005 | 63.28 | 66.22 | 63.28 | 66.05 | 955,111 | +3.30(+5.27%) |
Dec 13, 2005 | 62.69 | 63.09 | 62.38 | 62.74 | 356,367 | +0.03(+0.05%) |
Dec 12, 2005 | 62.78 | 63.30 | 62.29 | 62.71 | 356,131 | +0.00(+0.00%) |
Dec 09, 2005 | 62.80 | 62.91 | 61.96 | 62.71 | 536,202 | +0.00(+0.00%) |
Dec 08, 2005 | 63.03 | 63.04 | 62.23 | 62.71 | 1,209,642 | -0.32(-0.51%) |
Dec 07, 2005 | 64.34 | 64.62 | 62.81 | 63.03 | 499,267 | -1.31(-2.03%) |
Dec 06, 2005 | 64.36 | 64.66 | 64.10 | 64.34 | 719,460 | +0.07(+0.11%) |
Dec 05, 2005 | 65.25 | 65.26 | 64.10 | 64.27 | 466,817 | -1.19(-1.81%) |
Dec 02, 2005 | 65.04 | 65.69 | 65.04 | 65.46 | 678,749 | -0.05(-0.08%) |
Dec 01, 2005 | 63.76 | 65.52 | 63.76 | 65.51 | 1,029,452 | +1.86(+2.92%) |
Nov 30, 2005 | 63.56 | 64.28 | 63.07 | 63.65 | 663,645 | +0.80(+1.27%) |
Nov 29, 2005 | 62.45 | 63.49 | 62.29 | 62.85 | 940,360 | +0.30(+0.47%) |
Nov 28, 2005 | 64.36 | 64.52 | 62.55 | 62.56 | 426,342 | -1.73(-2.69%) |
Nov 25, 2005 | 64.29 | 64.58 | 64.12 | 64.29 | 138,652 | +0.00(+0.00%) |
Nov 23, 2005 | 63.97 | 64.78 | 63.77 | 64.29 | 635,442 | +0.35(+0.54%) |
Nov 22, 2005 | 63.96 | 64.80 | 63.39 | 63.94 | 709,076 | +0.03(+0.05%) |
Nov 21, 2005 | 63.75 | 64.25 | 62.93 | 63.91 | 1,166,217 | +0.15(+0.24%) |
Nov 18, 2005 | 63.80 | 64.31 | 62.77 | 63.75 | 877,111 | +0.20(+0.32%) |
Nov 17, 2005 | 61.87 | 64.18 | 61.74 | 63.55 | 825,190 | +1.69(+2.73%) |
Nov 16, 2005 | 61.38 | 62.45 | 61.30 | 61.86 | 1,035,942 | +0.42(+0.69%) |
Nov 15, 2005 | 61.21 | 61.92 | 61.02 | 61.44 | 967,619 | +0.21(+0.35%) |
Nov 14, 2005 | 61.48 | 62.03 | 60.99 | 61.23 | 589,421 | +0.03(+0.06%) |
Nov 11, 2005 | 60.93 | 61.65 | 60.93 | 61.19 | 568,889 | +0.15(+0.25%) |
Nov 10, 2005 | 60.64 | 61.35 | 59.74 | 61.04 | 775,511 | +0.34(+0.56%) |
Nov 09, 2005 | 61.76 | 61.86 | 60.70 | 60.70 | 1,464,409 | -1.07(-1.73%) |
Nov 08, 2005 | 63.35 | 63.59 | 61.46 | 61.77 | 950,036 | -2.76(-4.28%) |
Nov 07, 2005 | 64.49 | 65.06 | 63.98 | 64.53 | 440,974 | +0.13(+0.20%) |
Nov 04, 2005 | 65.40 | 66.34 | 63.72 | 64.41 | 505,876 | -0.32(-0.50%) |
Nov 03, 2005 | 67.16 | 67.32 | 64.12 | 64.73 | 638,628 | -1.76(-2.65%) |
Nov 02, 2005 | 64.38 | 66.52 | 64.37 | 66.49 | 839,940 | +2.04(+3.17%) |
Nov 01, 2005 | 63.98 | 65.80 | 63.28 | 64.45 | 1,285,517 | -2.42(-3.62%) |
Oct 31, 2005 | 67.16 | 68.85 | 66.48 | 66.87 | 624,114 | +0.74(+1.11%) |
Oct 28, 2005 | 63.95 | 66.30 | 63.91 | 66.13 | 1,139,902 | +2.19(+3.42%) |
Oct 27, 2005 | 64.66 | 64.66 | 62.64 | 63.95 | 765,009 | -1.23(-1.89%) |
Oct 26, 2005 | 66.35 | 66.97 | 65.13 | 65.18 | 560,275 | -1.22(-1.84%) |
Oct 25, 2005 | 66.92 | 67.07 | 65.93 | 66.40 | 605,352 | -0.53(-0.79%) |
Oct 24, 2005 | 65.37 | 67.04 | 64.58 | 66.92 | 455,017 | +2.23(+3.45%) |
Oct 21, 2005 | 64.24 | 66.01 | 63.74 | 64.69 | 541,866 | +0.72(+1.13%) |
Oct 20, 2005 | 65.25 | 66.52 | 63.42 | 63.97 | 713,678 | -2.54(-3.82%) |
Oct 19, 2005 | 64.42 | 66.71 | 64.15 | 66.52 | 740,582 | +1.92(+2.98%) |
Oct 18, 2005 | 64.74 | 65.34 | 63.77 | 64.59 | 1,115,830 | +1.97(+3.14%) |
Oct 17, 2005 | 62.20 | 63.28 | 62.20 | 62.63 | 499,739 | +0.42(+0.68%) |
Oct 14, 2005 | 61.78 | 62.44 | 61.14 | 62.20 | 476,375 | +0.92(+1.49%) |
Oct 13, 2005 | 61.27 | 62.18 | 60.58 | 61.29 | 453,011 | -0.48(-0.78%) |
Oct 12, 2005 | 62.52 | 62.56 | 60.53 | 61.77 | 823,420 | -0.74(-1.18%) |
Oct 11, 2005 | 62.96 | 64.02 | 62.42 | 62.51 | 472,599 | -0.64(-1.01%) |
Oct 10, 2005 | 64.16 | 64.16 | 62.86 | 63.14 | 350,230 | -0.84(-1.31%) |
Oct 07, 2005 | 64.02 | 65.09 | 63.98 | 63.98 | 626,356 | -0.03(-0.05%) |
Oct 06, 2005 | 65.25 | 65.25 | 63.78 | 64.02 | 717,690 | -1.29(-1.97%) |
Oct 05, 2005 | 66.23 | 66.24 | 63.80 | 65.30 | 1,174,477 | -1.57(-2.34%) |
Oct 04, 2005 | 68.64 | 68.77 | 66.87 | 66.87 | 842,890 | -0.86(-1.28%) |
Oct 03, 2005 | 66.70 | 69.27 | 66.70 | 67.74 | 872,981 | +1.25(+1.87%) |
Sep 30, 2005 | 65.13 | 66.98 | 65.08 | 66.49 | 641,460 | +1.32(+2.03%) |
Sep 29, 2005 | 63.86 | 65.18 | 63.62 | 65.17 | 311,762 | +1.52(+2.38%) |
Sep 28, 2005 | 64.11 | 64.41 | 63.55 | 63.65 | 667,067 | -0.25(-0.38%) |
Sep 27, 2005 | 63.22 | 64.31 | 63.20 | 63.90 | 592,961 | +0.86(+1.36%) |
Sep 26, 2005 | 61.52 | 63.64 | 61.52 | 63.04 | 556,145 | +2.22(+3.65%) |
Sep 23, 2005 | 60.82 | 61.51 | 60.82 | 60.82 | 452,185 | -0.42(-0.68%) |
Sep 22, 2005 | 60.68 | 61.87 | 60.68 | 61.24 | 454,663 | +0.85(+1.40%) |
Sep 21, 2005 | 59.60 | 61.60 | 59.49 | 60.39 | 791,087 | +0.79(+1.32%) |
Sep 20, 2005 | 60.53 | 62.00 | 59.19 | 59.60 | 358,845 | -0.75(-1.24%) |
Sep 19, 2005 | 60.65 | 61.30 | 59.78 | 60.35 | 365,571 | -0.25(-0.41%) |
Sep 16, 2005 | 60.38 | 60.80 | 60.32 | 60.59 | 668,601 | +0.35(+0.58%) |
Sep 15, 2005 | 59.89 | 60.51 | 59.82 | 60.24 | 201,548 | +0.36(+0.59%) |
Sep 14, 2005 | 60.09 | 61.03 | 59.69 | 59.89 | 371,825 | -0.42(-0.69%) |
Sep 13, 2005 | 60.55 | 60.59 | 59.77 | 60.30 | 209,336 | -0.33(-0.55%) |
Sep 12, 2005 | 60.80 | 61.21 | 60.52 | 60.63 | 400,617 | +0.04(+0.07%) |
Sep 09, 2005 | 60.21 | 61.08 | 60.21 | 60.59 | 773,623 | +0.17(+0.28%) |
Sep 08, 2005 | 60.92 | 61.08 | 59.50 | 60.42 | 305,272 | -0.80(-1.30%) |
Sep 07, 2005 | 61.68 | 61.74 | 61.03 | 61.22 | 292,291 | -0.56(-0.91%) |
Sep 06, 2005 | 60.83 | 62.03 | 60.80 | 61.78 | 1,061,667 | +1.80(+3.00%) |
Sep 02, 2005 | 60.88 | 61.20 | 59.60 | 59.98 | 484,045 | -0.98(-1.61%) |
Sep 01, 2005 | 61.10 | 61.65 | 60.41 | 60.96 | 1,206,338 | -0.32(-0.53%) |
Aug 31, 2005 | 56.31 | 62.46 | 56.31 | 61.29 | 1,543,234 | +4.97(+8.83%) |
Aug 30, 2005 | 55.88 | 56.55 | 55.75 | 56.31 | 526,172 | +0.26(+0.47%) |
Aug 29, 2005 | 56.01 | 56.86 | 55.54 | 56.05 | 299,371 | +0.05(+0.09%) |
Aug 26, 2005 | 56.47 | 56.48 | 55.10 | 56.00 | 517,794 | -0.47(-0.83%) |
Aug 25, 2005 | 56.85 | 57.21 | 56.31 | 56.47 | 262,673 | +0.04(+0.08%) |
Aug 24, 2005 | 57.06 | 57.47 | 56.33 | 56.42 | 344,920 | -0.63(-1.10%) |
Aug 23, 2005 | 56.95 | 57.49 | 56.66 | 57.05 | 479,443 | +0.24(+0.42%) |
Aug 22, 2005 | 57.11 | 57.65 | 55.95 | 56.81 | 693,853 | -0.29(-0.50%) |
Aug 19, 2005 | 57.63 | 57.80 | 57.00 | 57.10 | 434,838 | -0.53(-0.91%) |
Aug 18, 2005 | 58.49 | 58.53 | 57.51 | 57.63 | 352,237 | -1.08(-1.83%) |
Aug 17, 2005 | 59.24 | 59.24 | 58.50 | 58.70 | 248,276 | -0.19(-0.33%) |
Aug 16, 2005 | 59.53 | 60.05 | 58.63 | 58.90 | 305,744 | -0.64(-1.07%) |
Aug 15, 2005 | 59.74 | 60.05 | 59.21 | 59.53 | 305,744 | +0.00(+0.00%) |
Aug 12, 2005 | 59.57 | 59.75 | 58.84 | 59.53 | 297,129 | -0.03(-0.06%) |
Aug 11, 2005 | 59.57 | 60.05 | 59.28 | 59.57 | 272,467 | +0.25(+0.43%) |
Aug 10, 2005 | 60.13 | 60.13 | 58.83 | 59.31 | 482,393 | +0.34(+0.57%) |
Aug 09, 2005 | 58.35 | 59.05 | 58.35 | 58.97 | 364,981 | +0.63(+1.07%) |
Aug 08, 2005 | 58.69 | 58.96 | 57.63 | 58.35 | 437,080 | -0.28(-0.48%) |
Aug 05, 2005 | 59.02 | 59.63 | 57.86 | 58.63 | 552,369 | -1.54(-2.56%) |
Aug 04, 2005 | 60.79 | 60.92 | 59.91 | 60.17 | 234,116 | -0.53(-0.88%) |
Aug 03, 2005 | 61.60 | 61.65 | 60.55 | 60.70 | 355,895 | -0.90(-1.46%) |
Aug 02, 2005 | 60.76 | 62.14 | 60.71 | 61.60 | 516,850 | +0.80(+1.31%) |
Aug 01, 2005 | 60.17 | 61.74 | 58.47 | 60.80 | 951,924 | -0.80(-1.29%) |
Jul 29, 2005 | 62.46 | 62.91 | 61.50 | 61.60 | 330,406 | -0.71(-1.14%) |
Jul 28, 2005 | 61.44 | 62.63 | 61.41 | 62.31 | 774,567 | +1.32(+2.17%) |
Jul 27, 2005 | 62.30 | 62.40 | 60.29 | 60.99 | 578,447 | -1.14(-1.83%) |
Jul 26, 2005 | 61.54 | 62.51 | 61.29 | 62.13 | 550,834 | +1.01(+1.65%) |
Jul 25, 2005 | 61.71 | 62.12 | 61.02 | 61.12 | 522,278 | -0.53(-0.87%) |
Jul 22, 2005 | 60.97 | 61.77 | 60.96 | 61.65 | 357,783 | +0.75(+1.22%) |
Jul 21, 2005 | 61.27 | 61.69 | 60.62 | 60.91 | 727,720 | -0.27(-0.44%) |
Jul 20, 2005 | 62.63 | 62.63 | 60.66 | 61.18 | 1,225,454 | +2.70(+4.62%) |
Jul 19, 2005 | 58.13 | 58.69 | 58.09 | 58.47 | 487,113 | +0.36(+0.61%) |
Jul 18, 2005 | 57.84 | 58.35 | 57.84 | 58.12 | 593,669 | +0.36(+0.62%) |
Jul 15, 2005 | 57.88 | 58.13 | 57.69 | 57.76 | 423,156 | -0.22(-0.38%) |
Jul 14, 2005 | 58.47 | 58.90 | 57.58 | 57.98 | 466,227 | -0.19(-0.34%) |
Jul 13, 2005 | 58.39 | 58.56 | 57.95 | 58.18 | 400,853 | -0.08(-0.13%) |
Jul 12, 2005 | 59.51 | 59.51 | 57.97 | 58.25 | 650,546 | -1.19(-2.00%) |
Jul 11, 2005 | 59.32 | 59.58 | 59.16 | 59.44 | 402,152 | +0.12(+0.20%) |
Jul 08, 2005 | 58.98 | 59.74 | 58.89 | 59.32 | 703,412 | +0.40(+0.68%) |
Jul 07, 2005 | 58.26 | 58.92 | 56.85 | 58.92 | 850,914 | -0.01(-0.01%) |
Jul 06, 2005 | 59.24 | 59.24 | 58.56 | 58.93 | 364,155 | -0.09(-0.16%) |
Jul 05, 2005 | 58.64 | 59.31 | 58.30 | 59.02 | 472,481 | +0.55(+0.94%) |
Jul 01, 2005 | 58.69 | 59.11 | 58.12 | 58.47 | 460,563 | -0.10(-0.17%) |
Jun 30, 2005 | 58.50 | 59.46 | 58.38 | 58.58 | 627,890 | +0.12(+0.20%) |
Jun 29, 2005 | 58.58 | 58.75 | 58.27 | 58.46 | 305,508 | +0.02(+0.03%) |
Jun 28, 2005 | 57.84 | 58.85 | 57.81 | 58.44 | 328,164 | +0.76(+1.32%) |
Jun 27, 2005 | 56.16 | 57.70 | 56.15 | 57.68 | 398,375 | +1.52(+2.70%) |
Jun 24, 2005 | 55.81 | 56.35 | 55.81 | 56.16 | 539,624 | +0.35(+0.62%) |
Jun 23, 2005 | 56.57 | 56.65 | 55.59 | 55.81 | 380,321 | -0.86(-1.52%) |
Jun 22, 2005 | 57.04 | 57.12 | 56.48 | 56.68 | 183,611 | -0.31(-0.55%) |
Jun 21, 2005 | 56.99 | 57.22 | 56.59 | 56.99 | 206,740 | -0.05(-0.09%) |
Jun 20, 2005 | 57.58 | 57.60 | 56.96 | 57.04 | 256,065 | -0.51(-0.88%) |
Jun 17, 2005 | 56.95 | 57.64 | 56.82 | 57.55 | 712,852 | +0.60(+1.06%) |
Jun 16, 2005 | 55.63 | 57.23 | 55.55 | 56.95 | 442,744 | +1.36(+2.45%) |
Jun 15, 2005 | 54.63 | 55.62 | 54.59 | 55.58 | 342,796 | +0.95(+1.74%) |
Jun 14, 2005 | 54.28 | 54.73 | 54.28 | 54.63 | 158,123 | +0.37(+0.69%) |
Jun 13, 2005 | 54.17 | 54.42 | 53.62 | 54.26 | 331,704 | +0.20(+0.38%) |
Jun 10, 2005 | 53.71 | 54.07 | 53.61 | 54.06 | 298,309 | +0.35(+0.65%) |
Jun 09, 2005 | 53.36 | 53.94 | 53.08 | 53.71 | 306,924 | +0.43(+0.81%) |
Jun 08, 2005 | 53.69 | 53.94 | 53.24 | 53.28 | 208,156 | -0.35(-0.65%) |
Jun 07, 2005 | 53.77 | 54.25 | 53.63 | 53.63 | 273,293 | +0.07(+0.13%) |
Jun 06, 2005 | 52.92 | 53.62 | 52.92 | 53.56 | 746,954 | +0.78(+1.48%) |
Jun 03, 2005 | 53.30 | 53.35 | 52.69 | 52.78 | 343,150 | -0.31(-0.59%) |
Jun 02, 2005 | 52.97 | 53.18 | 52.84 | 53.09 | 627,654 | +0.79(+1.51%) |
Jun 01, 2005 | 51.74 | 52.47 | 51.71 | 52.30 | 576,795 | +0.57(+1.10%) |
May 31, 2005 | 52.45 | 52.49 | 51.74 | 51.74 | 183,021 | -0.59(-1.13%) |
May 27, 2005 | 52.12 | 52.40 | 51.71 | 52.33 | 185,499 | -0.01(-0.02%) |
May 26, 2005 | 51.53 | 52.63 | 51.53 | 52.34 | 221,254 | +0.89(+1.73%) |
May 25, 2005 | 51.69 | 51.91 | 51.36 | 51.45 | 250,754 | -0.29(-0.56%) |
May 24, 2005 | 51.50 | 51.81 | 51.17 | 51.74 | 331,586 | +0.15(+0.30%) |
May 23, 2005 | 50.66 | 51.79 | 50.59 | 51.58 | 449,706 | +1.22(+2.42%) |
May 20, 2005 | 50.42 | 50.48 | 50.04 | 50.36 | 179,835 | +0.10(+0.20%) |
May 19, 2005 | 49.87 | 50.36 | 49.74 | 50.26 | 375,365 | +0.61(+1.23%) |
May 18, 2005 | 48.76 | 49.81 | 48.76 | 49.65 | 297,837 | +1.31(+2.72%) |
May 17, 2005 | 47.84 | 48.37 | 47.73 | 48.34 | 324,034 | +0.58(+1.22%) |
May 16, 2005 | 46.61 | 47.84 | 46.61 | 47.75 | 255,593 | +1.02(+2.18%) |
May 13, 2005 | 47.20 | 47.52 | 46.58 | 46.74 | 453,129 | -0.42(-0.90%) |
May 12, 2005 | 48.19 | 48.24 | 47.13 | 47.16 | 655,149 | -1.12(-2.32%) |
May 11, 2005 | 48.52 | 48.52 | 47.86 | 48.28 | 300,197 | -0.36(-0.75%) |
May 10, 2005 | 48.90 | 48.95 | 48.43 | 48.64 | 202,138 | -0.47(-0.95%) |
May 09, 2005 | 49.49 | 49.49 | 48.98 | 49.11 | 280,609 | -0.29(-0.58%) |
May 06, 2005 | 49.02 | 49.55 | 48.74 | 49.40 | 231,048 | +0.56(+1.15%) |
May 05, 2005 | 48.90 | 49.36 | 48.76 | 48.84 | 317,426 | -0.18(-0.36%) |
May 04, 2005 | 48.34 | 49.04 | 48.07 | 49.02 | 260,667 | +0.74(+1.53%) |
May 03, 2005 | 47.36 | 48.72 | 47.33 | 48.28 | 422,684 | +0.92(+1.95%) |