Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | +0.70(+0.92%) |
Apr 27, 2006 | 76.30 | 76.35 | 75.00 | 76.30 | 68,743 | +1.70(+2.28%) |
Apr 26, 2006 | 74.60 | 75.55 | 74.27 | 74.60 | 104,139 | +1.25(+1.70%) |
Apr 25, 2006 | 73.35 | 75.35 | 74.30 | 73.35 | 72,886 | +0.00(+0.00%) |
Apr 24, 2006 | 73.35 | 75.25 | 73.85 | 73.35 | 132,440 | +0.00(+0.00%) |
Apr 21, 2006 | 73.95 | 73.70 | 73.15 | 73.35 | 68,892 | -0.60(-0.81%) |
Apr 20, 2006 | 74.85 | 74.15 | 73.25 | 73.95 | 199,776 | -0.90(-1.20%) |
Apr 19, 2006 | 74.30 | 75.20 | 73.85 | 74.85 | 253,318 | +0.55(+0.74%) |
Apr 18, 2006 | 74.30 | 75.30 | 73.90 | 74.30 | 350,821 | -0.65(-0.87%) |
Apr 17, 2006 | 74.95 | 75.60 | 74.50 | 74.95 | 66,955 | +0.35(+0.47%) |
Apr 13, 2006 | 73.50 | 74.65 | 73.35 | 74.60 | 52,353 | +1.10(+1.50%) |
Apr 12, 2006 | 73.70 | 73.65 | 72.50 | 73.50 | 138,374 | -0.20(-0.27%) |
Apr 11, 2006 | 73.70 | 74.15 | 73.00 | 73.70 | 61,553 | +0.50(+0.68%) |
Apr 10, 2006 | 73.20 | 73.50 | 73.00 | 73.20 | 57,552 | +0.45(+0.62%) |
Apr 07, 2006 | 72.75 | 73.35 | 72.44 | 72.75 | 70,656 | -0.90(-1.22%) |
Apr 06, 2006 | 73.65 | 74.95 | 73.40 | 73.65 | 333,055 | -1.70(-2.26%) |
Apr 05, 2006 | 75.35 | 75.45 | 74.25 | 75.35 | 68,857 | +0.40(+0.53%) |
Apr 04, 2006 | 74.95 | 74.95 | 74.15 | 74.95 | 50,041 | +0.50(+0.67%) |
Apr 03, 2006 | 74.45 | 74.45 | 74.45 | 74.45 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 74.45 | 87.60 | 74.25 | 74.45 | 83,209 | -0.95(-1.26%) |
Mar 30, 2006 | 75.40 | 75.85 | 74.55 | 75.40 | 73,609 | +1.05(+1.41%) |
Mar 29, 2006 | 74.35 | 74.40 | 73.70 | 74.35 | 83,490 | +0.80(+1.09%) |
Mar 28, 2006 | 74.50 | 75.20 | 73.40 | 73.55 | 138,279 | -0.95(-1.28%) |
Mar 27, 2006 | 74.50 | 75.10 | 74.50 | 74.50 | 172,664 | -0.60(-0.80%) |
Mar 24, 2006 | 75.00 | 75.30 | 74.70 | 75.10 | 57,075 | -1.50(-1.96%) |
Mar 21, 2006 | 76.60 | 77.30 | 76.60 | 76.60 | 117,718 | -1.20(-1.54%) |
Mar 20, 2006 | 77.80 | 78.75 | 77.40 | 77.80 | 60,875 | -0.70(-0.89%) |
Mar 17, 2006 | 78.50 | 78.80 | 76.90 | 78.50 | 145,912 | +1.00(+1.29%) |
Mar 16, 2006 | 77.50 | 77.75 | 77.00 | 77.50 | 57,997 | +0.05(+0.06%) |
Mar 15, 2006 | 76.60 | 77.60 | 76.75 | 77.45 | 53,341 | +0.85(+1.11%) |
Mar 14, 2006 | 76.75 | 76.75 | 76.15 | 76.60 | 124,908 | -0.15(-0.20%) |
Mar 13, 2006 | 76.75 | 76.75 | 76.25 | 76.75 | 237,284 | +0.35(+0.46%) |
Mar 10, 2006 | 76.40 | 76.40 | 75.45 | 76.40 | 49,697 | +0.80(+1.06%) |
Mar 09, 2006 | 75.60 | 76.55 | 75.60 | 75.60 | 307,469 | -0.90(-1.18%) |
Mar 08, 2006 | 76.50 | 76.70 | 75.50 | 76.50 | 78,421 | +1.75(+2.34%) |
Mar 07, 2006 | 74.75 | 74.75 | 74.30 | 74.75 | 48,717 | -1.20(-1.58%) |
Mar 06, 2006 | 75.95 | 75.95 | 75.95 | 75.95 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 75.95 | 76.40 | 75.25 | 75.95 | 73,568 | +0.45(+0.60%) |
Mar 02, 2006 | 75.50 | 75.50 | 74.40 | 75.50 | 325,540 | +1.00(+1.34%) |
Mar 01, 2006 | 74.50 | 74.75 | 74.10 | 74.50 | 119,105 | +1.00(+1.36%) |
Feb 28, 2006 | 72.90 | 73.85 | 72.75 | 73.50 | 69,538 | +0.60(+0.82%) |
Feb 27, 2006 | 72.90 | 73.40 | 71.10 | 72.90 | 210,760 | -0.85(-1.15%) |
Feb 24, 2006 | 73.75 | 74.15 | 73.00 | 73.75 | 91,423 | -0.45(-0.61%) |
Feb 23, 2006 | 74.20 | 75.25 | 74.20 | 74.20 | 126,805 | +0.00(+0.00%) |
Feb 22, 2006 | 74.20 | 74.45 | 73.75 | 74.20 | 70,188 | +0.45(+0.61%) |
Feb 21, 2006 | 73.75 | 74.15 | 73.75 | 73.75 | 137,786 | +0.80(+1.10%) |
Feb 17, 2006 | 72.95 | 72.95 | 72.20 | 72.95 | 75,248 | -1.00(-1.35%) |
Feb 16, 2006 | 73.95 | 73.95 | 73.00 | 73.95 | 61,671 | +0.60(+0.82%) |
Feb 15, 2006 | 73.35 | 74.25 | 73.15 | 73.35 | 80,244 | -0.90(-1.21%) |
Feb 14, 2006 | 74.25 | 74.25 | 72.50 | 74.25 | 71,938 | +1.40(+1.92%) |
Feb 13, 2006 | 72.85 | 73.00 | 71.60 | 72.85 | 203,971 | -1.30(-1.75%) |
Feb 10, 2006 | 74.15 | 74.85 | 73.25 | 74.15 | 246,022 | -0.80(-1.07%) |
Feb 09, 2006 | 74.95 | 75.15 | 74.55 | 74.95 | 136,955 | -0.10(-0.13%) |
Feb 08, 2006 | 75.05 | 77.80 | 74.65 | 75.05 | 62,363 | +1.15(+1.56%) |
Feb 07, 2006 | 74.00 | 74.45 | 73.85 | 73.90 | 133,518 | -0.10(-0.14%) |
Feb 06, 2006 | 74.00 | 74.75 | 73.80 | 74.00 | 230,868 | -1.85(-2.44%) |
Feb 03, 2006 | 75.85 | 76.00 | 75.30 | 75.85 | 288,636 | -0.30(-0.39%) |
Feb 02, 2006 | 76.15 | 76.65 | 75.85 | 76.15 | 117,137 | +0.20(+0.26%) |
Feb 01, 2006 | 75.95 | 80.00 | 75.50 | 75.95 | 149,088 | -3.10(-3.92%) |
Jan 31, 2006 | 79.05 | 79.25 | 77.80 | 79.05 | 115,126 | +2.20(+2.86%) |
Jan 30, 2006 | 76.85 | 77.35 | 76.65 | 76.85 | 236,101 | +0.00(+0.00%) |
Jan 27, 2006 | 76.85 | 77.45 | 76.50 | 76.85 | 71,570 | -0.45(-0.58%) |
Jan 26, 2006 | 77.30 | 77.40 | 76.90 | 77.30 | 99,113 | -0.30(-0.39%) |
Jan 25, 2006 | 77.60 | 78.55 | 77.50 | 77.60 | 222,990 | -1.30(-1.65%) |
Jan 24, 2006 | 78.90 | 79.25 | 74.85 | 78.90 | 240,124 | +1.20(+1.54%) |
Jan 23, 2006 | 77.70 | 78.25 | 76.58 | 77.70 | 336,035 | +1.10(+1.44%) |
Jan 20, 2006 | 76.60 | 77.25 | 76.20 | 76.60 | 226,813 | +0.10(+0.13%) |
Jan 19, 2006 | 76.50 | 77.00 | 75.60 | 76.50 | 842,012 | +0.80(+1.06%) |
Jan 18, 2006 | 75.70 | 77.00 | 75.25 | 75.70 | 317,065 | -1.50(-1.94%) |
Jan 17, 2006 | 77.20 | 77.60 | 76.85 | 77.20 | 297,723 | -0.60(-0.77%) |
Jan 13, 2006 | 77.80 | 77.80 | 76.05 | 77.80 | 347,143 | +2.05(+2.71%) |
Jan 12, 2006 | 75.75 | 75.75 | 75.75 | 75.75 | 0 | +0.15(+0.20%) |
Jan 11, 2006 | 75.60 | 75.90 | 74.50 | 75.60 | 357,953 | -0.15(-0.20%) |
Jan 10, 2006 | 75.75 | 76.40 | 75.70 | 75.75 | 127,676 | -1.10(-1.43%) |
Jan 09, 2006 | 76.85 | 76.90 | 76.34 | 76.85 | 100,255 | -1.20(-1.54%) |
Jan 06, 2006 | 78.05 | 78.10 | 77.40 | 78.05 | 130,696 | +0.15(+0.19%) |
Jan 05, 2006 | 77.90 | 78.05 | 77.05 | 77.90 | 172,748 | +0.25(+0.32%) |
Jan 04, 2006 | 76.95 | 77.75 | 77.10 | 77.65 | 139,146 | +0.70(+0.91%) |
Jan 03, 2006 | 76.95 | 76.95 | 75.30 | 76.95 | 121,272 | +1.85(+2.46%) |
Dec 30, 2005 | 75.10 | 75.15 | 74.45 | 75.10 | 50,412 | -0.50(-0.66%) |
Dec 29, 2005 | 75.60 | 75.80 | 75.10 | 75.60 | 75,212 | +0.75(+1.00%) |
Dec 28, 2005 | 74.85 | 75.66 | 74.60 | 74.85 | 232,925 | +0.65(+0.88%) |
Dec 23, 2005 | 74.20 | 74.45 | 73.55 | 74.20 | 191,126 | -1.00(-1.33%) |
Dec 22, 2005 | 76.00 | 75.60 | 74.55 | 75.20 | 463,831 | -0.80(-1.05%) |
Dec 21, 2005 | 76.15 | 76.47 | 75.20 | 76.00 | 370,993 | -0.15(-0.20%) |
Dec 20, 2005 | 76.15 | 76.40 | 75.55 | 76.15 | 150,017 | -0.85(-1.10%) |
Dec 19, 2005 | 77.00 | 77.35 | 76.75 | 77.00 | 156,451 | -0.70(-0.90%) |
Dec 16, 2005 | 77.70 | 77.70 | 77.45 | 77.70 | 127,561 | -0.10(-0.13%) |
Dec 15, 2005 | 77.80 | 78.37 | 77.25 | 77.80 | 73,188 | -1.20(-1.52%) |
Dec 14, 2005 | 79.00 | 79.20 | 78.70 | 79.00 | 66,125 | +0.05(+0.06%) |
Dec 13, 2005 | 78.95 | 79.80 | 78.40 | 78.95 | 161,576 | -0.15(-0.19%) |
Dec 12, 2005 | 79.10 | 79.20 | 78.50 | 79.10 | 125,879 | +0.00(+0.00%) |
Dec 09, 2005 | 79.10 | 79.95 | 78.50 | 79.10 | 128,425 | -0.50(-0.63%) |
Dec 08, 2005 | 79.60 | 79.80 | 78.55 | 79.60 | 136,630 | +0.90(+1.14%) |
Dec 07, 2005 | 78.70 | 78.95 | 78.40 | 78.70 | 89,987 | +0.90(+1.16%) |
Dec 06, 2005 | 77.80 | 78.35 | 77.80 | 77.80 | 262,116 | +0.00(+0.00%) |
Dec 05, 2005 | 77.80 | 77.80 | 76.80 | 77.80 | 579,569 | +1.65(+2.17%) |
Dec 02, 2005 | 76.15 | 76.35 | 75.75 | 76.15 | 82,210 | +0.40(+0.53%) |
Dec 01, 2005 | 75.50 | 76.05 | 74.45 | 75.75 | 210,052 | +0.25(+0.33%) |
Nov 30, 2005 | 75.50 | 76.50 | 74.85 | 75.50 | 147,067 | +0.20(+0.27%) |
Nov 29, 2005 | 75.30 | 75.30 | 75.30 | 75.30 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 75.30 | 75.95 | 74.95 | 75.30 | 208,778 | -1.00(-1.31%) |
Nov 25, 2005 | 76.30 | 76.35 | 75.70 | 76.30 | 329,303 | -0.20(-0.26%) |
Nov 23, 2005 | 76.50 | 76.52 | 75.65 | 76.50 | 101,718 | +1.05(+1.39%) |
Nov 22, 2005 | 75.45 | 75.50 | 74.15 | 75.45 | 71,497 | +1.70(+2.31%) |
Nov 21, 2005 | 73.75 | 73.75 | 73.30 | 73.75 | 118,651 | +0.79(+1.08%) |
Nov 18, 2005 | 72.96 | 73.55 | 72.75 | 72.96 | 184,728 | +1.01(+1.40%) |
Nov 17, 2005 | 71.95 | 73.20 | 70.40 | 71.95 | 218,113 | -0.65(-0.90%) |
Nov 16, 2005 | 72.60 | 73.25 | 72.25 | 72.60 | 74,406 | -0.75(-1.02%) |
Nov 15, 2005 | 73.35 | 73.65 | 73.00 | 73.35 | 70,840 | +0.05(+0.07%) |
Nov 14, 2005 | 73.30 | 73.95 | 72.80 | 73.30 | 100,595 | -2.05(-2.72%) |
Nov 11, 2005 | 75.35 | 75.35 | 74.72 | 75.35 | 119,487 | +1.40(+1.89%) |
Nov 10, 2005 | 73.95 | 74.15 | 73.50 | 73.95 | 85,062 | -0.20(-0.27%) |
Nov 09, 2005 | 74.15 | 74.25 | 73.35 | 74.15 | 96,301 | -0.80(-1.07%) |
Nov 08, 2005 | 75.35 | 75.35 | 74.30 | 74.95 | 121,493 | -0.40(-0.53%) |
Nov 07, 2005 | 75.35 | 75.50 | 73.90 | 75.35 | 590,898 | +0.95(+1.28%) |
Nov 04, 2005 | 74.40 | 75.00 | 73.80 | 74.40 | 386,328 | -0.65(-0.87%) |
Nov 03, 2005 | 75.05 | 75.50 | 74.75 | 75.05 | 111,269 | -0.05(-0.07%) |
Nov 02, 2005 | 75.10 | 75.45 | 74.25 | 75.10 | 126,087 | -0.15(-0.20%) |
Nov 01, 2005 | 75.25 | 75.25 | 74.35 | 75.25 | 148,970 | +0.10(+0.13%) |
Oct 31, 2005 | 74.80 | 75.15 | 74.00 | 75.15 | 70,863 | +0.35(+0.47%) |
Oct 28, 2005 | 74.80 | 74.80 | 73.20 | 74.80 | 225,033 | +0.50(+0.67%) |
Oct 27, 2005 | 74.30 | 75.10 | 74.05 | 74.30 | 67,653 | -0.45(-0.60%) |
Oct 26, 2005 | 74.75 | 74.95 | 74.00 | 74.75 | 143,360 | +0.75(+1.01%) |
Oct 25, 2005 | 74.00 | 74.25 | 73.30 | 74.00 | 129,468 | +1.40(+1.93%) |
Oct 24, 2005 | 72.60 | 72.65 | 71.90 | 72.60 | 97,928 | +0.65(+0.90%) |
Oct 21, 2005 | 71.95 | 71.95 | 71.10 | 71.95 | 178,823 | -0.30(-0.42%) |
Oct 20, 2005 | 72.25 | 72.85 | 71.95 | 72.25 | 132,750 | -0.65(-0.89%) |
Oct 19, 2005 | 72.90 | 72.95 | 72.20 | 72.90 | 185,634 | -2.00(-2.67%) |
Oct 18, 2005 | 74.90 | 74.90 | 73.35 | 74.90 | 145,148 | +1.60(+2.18%) |
Oct 17, 2005 | 73.30 | 73.50 | 72.50 | 73.30 | 158,035 | +0.95(+1.31%) |
Oct 14, 2005 | 72.35 | 72.40 | 71.40 | 72.35 | 168,515 | +0.45(+0.63%) |
Oct 13, 2005 | 72.70 | 71.90 | 70.83 | 71.90 | 149,867 | -0.80(-1.10%) |
Oct 12, 2005 | 72.70 | 73.70 | 72.35 | 72.70 | 160,065 | -0.85(-1.16%) |
Oct 11, 2005 | 73.55 | 73.70 | 62.69 | 73.55 | 209,753 | +1.65(+2.29%) |
Oct 10, 2005 | 72.70 | 72.00 | 71.40 | 71.90 | 99,942 | -0.80(-1.10%) |
Oct 07, 2005 | 72.70 | 72.85 | 72.10 | 72.70 | 182,815 | +1.25(+1.75%) |
Oct 06, 2005 | 71.45 | 71.45 | 71.45 | 71.45 | 0 | +0.65(+0.92%) |
Oct 05, 2005 | 70.80 | 70.80 | 70.80 | 70.80 | 0 | -0.20(-0.28%) |
Oct 04, 2005 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 71.20 | 70.20 | 71.00 | 408,293 | +0.90(+1.28%) | |
Sep 30, 2005 | 70.25 | 69.10 | 70.10 | 165,994 | +0.95(+1.37%) | |
Sep 29, 2005 | 69.20 | 68.38 | 69.15 | 138,540 | +0.30(+0.44%) | |
Sep 28, 2005 | 68.85 | 68.90 | 67.85 | 68.85 | 239,748 | -0.05(-0.07%) |
Sep 27, 2005 | 68.90 | 69.70 | 68.90 | 68.90 | 238,696 | -0.60(-0.86%) |
Sep 26, 2005 | 69.50 | 70.30 | 69.25 | 69.50 | 151,176 | -0.60(-0.86%) |
Sep 23, 2005 | 70.10 | 71.40 | 69.80 | 70.10 | 300,324 | -2.05(-2.84%) |
Sep 22, 2005 | 72.15 | 72.50 | 71.55 | 72.15 | 108,503 | +1.00(+1.41%) |
Sep 21, 2005 | 71.15 | 71.15 | 71.15 | 71.15 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 71.15 | 72.15 | 71.15 | 71.15 | 101,268 | -0.85(-1.18%) |
Sep 19, 2005 | 72.00 | 72.45 | 71.71 | 72.00 | 180,617 | -0.30(-0.41%) |
Sep 16, 2005 | 72.30 | 72.30 | 71.75 | 72.30 | 142,446 | +1.62(+2.30%) |
Sep 15, 2005 | 70.67 | 71.58 | 70.60 | 70.67 | 158,510 | -1.53(-2.11%) |
Sep 14, 2005 | 72.20 | 72.80 | 72.20 | 72.20 | 158,169 | -0.30(-0.41%) |
Sep 13, 2005 | 72.50 | 73.00 | 71.80 | 72.50 | 216,967 | -0.20(-0.28%) |
Sep 12, 2005 | 72.70 | 72.75 | 72.00 | 72.70 | 98,179 | -1.05(-1.42%) |
Sep 09, 2005 | 73.75 | 73.75 | 72.95 | 73.75 | 75,769 | +1.00(+1.37%) |
Sep 08, 2005 | 72.75 | 72.90 | 72.40 | 72.75 | 35,895 | +0.45(+0.62%) |
Sep 07, 2005 | 72.30 | 72.35 | 71.90 | 72.30 | 82,925 | +0.45(+0.63%) |
Sep 06, 2005 | 71.85 | 71.85 | 71.25 | 71.85 | 41,832 | +0.50(+0.70%) |
Sep 02, 2005 | 71.35 | 71.65 | 70.75 | 71.35 | 124,943 | +0.75(+1.06%) |
Sep 01, 2005 | 70.60 | 70.75 | 69.50 | 70.60 | 79,617 | +1.05(+1.51%) |
Aug 31, 2005 | 69.55 | 69.55 | 68.15 | 69.55 | 81,088 | +1.45(+2.13%) |
Aug 30, 2005 | 68.10 | 68.26 | 67.80 | 68.10 | 178,202 | +0.60(+0.89%) |
Aug 29, 2005 | 67.50 | 67.80 | 67.35 | 67.50 | 101,590 | -0.25(-0.37%) |
Aug 26, 2005 | 67.75 | 68.35 | 67.75 | 67.75 | 130,941 | -1.40(-2.02%) |
Aug 25, 2005 | 69.15 | 69.15 | 68.05 | 69.15 | 52,850 | +0.95(+1.39%) |
Aug 24, 2005 | 68.20 | 68.60 | 68.00 | 68.20 | 32,368 | -0.15(-0.22%) |
Aug 23, 2005 | 68.35 | 68.65 | 68.00 | 68.35 | 54,120 | -0.90(-1.30%) |
Aug 22, 2005 | 69.25 | 69.30 | 68.85 | 69.25 | 31,122 | +0.70(+1.02%) |
Aug 19, 2005 | 68.55 | 69.05 | 68.55 | 68.55 | 205,679 | -0.42(-0.61%) |
Aug 18, 2005 | 68.97 | 69.65 | 68.90 | 68.97 | 197,036 | -0.83(-1.19%) |
Aug 17, 2005 | 69.80 | 70.25 | 69.75 | 69.80 | 75,722 | +0.10(+0.14%) |
Aug 16, 2005 | 69.70 | 70.20 | 69.25 | 69.70 | 762,192 | -0.30(-0.43%) |
Aug 15, 2005 | 70.00 | 73.00 | 69.65 | 70.00 | 775,349 | -1.30(-1.82%) |
Aug 12, 2005 | 71.30 | 71.30 | 71.30 | 71.30 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 71.30 | 71.30 | 71.30 | 71.30 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 71.30 | 71.35 | 71.05 | 71.30 | 146,259 | +0.00(+0.00%) |
Aug 09, 2005 | 71.30 | 71.35 | 71.05 | 71.30 | 146,259 | +0.45(+0.64%) |
Aug 08, 2005 | 70.85 | 71.18 | 70.75 | 70.85 | 107,829 | -0.05(-0.07%) |
Aug 05, 2005 | 70.90 | 71.55 | 70.90 | 70.90 | 218,022 | +0.00(+0.00%) |
Aug 04, 2005 | 70.90 | 71.55 | 70.90 | 70.90 | 218,022 | -0.31(-0.44%) |
Aug 03, 2005 | 71.21 | 71.35 | 70.69 | 71.21 | 210,876 | +0.26(+0.37%) |
Aug 02, 2005 | 70.95 | 71.15 | 70.10 | 70.95 | 89,595 | +2.95(+4.34%) |
Aug 01, 2005 | 68.00 | 68.75 | 68.00 | 68.00 | 115,789 | +0.00(+0.00%) |
Jul 29, 2005 | 68.00 | 68.75 | 68.00 | 68.00 | 115,789 | +0.05(+0.07%) |
Jul 28, 2005 | 67.95 | 68.05 | 67.10 | 67.95 | 244,765 | +0.00(+0.00%) |
Jul 27, 2005 | 67.95 | 68.05 | 67.10 | 67.95 | 244,765 | +1.70(+2.57%) |
Jul 26, 2005 | 66.25 | 66.45 | 65.85 | 66.25 | 139,204 | -0.40(-0.60%) |
Jul 25, 2005 | 66.65 | 66.90 | 66.10 | 66.65 | 207,585 | -0.07(-0.10%) |
Jul 22, 2005 | 66.72 | 68.12 | 66.00 | 66.72 | 263,677 | -0.68(-1.01%) |
Jul 21, 2005 | 67.40 | 67.40 | 65.95 | 67.40 | 470,661 | +0.00(+0.00%) |
Jul 20, 2005 | 67.40 | 67.40 | 65.95 | 67.40 | 470,661 | +4.25(+6.73%) |
Jul 19, 2005 | 63.15 | 63.40 | 62.80 | 63.15 | 130,316 | -1.26(-1.96%) |
Jul 18, 2005 | 64.41 | 64.41 | 64.41 | 64.41 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 64.41 | 64.55 | 64.10 | 64.41 | 152,610 | +0.16(+0.25%) |
Jul 14, 2005 | 64.25 | 64.55 | 63.94 | 64.25 | 161,054 | -0.10(-0.16%) |
Jul 13, 2005 | 64.35 | 64.40 | 63.80 | 64.35 | 379,823 | +0.00(+0.00%) |
Jul 12, 2005 | 64.35 | 64.40 | 63.80 | 64.35 | 379,823 | -0.15(-0.23%) |
Jul 11, 2005 | 64.50 | 64.50 | 63.45 | 64.50 | 81,837 | +1.15(+1.82%) |
Jul 08, 2005 | 63.35 | 63.35 | 62.50 | 63.35 | 79,702 | +0.75(+1.20%) |
Jul 07, 2005 | 62.60 | 63.22 | 62.30 | 62.60 | 106,422 | -0.40(-0.63%) |
Jul 06, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 63.00 | 63.20 | 62.04 | 63.00 | 59,631 | +0.55(+0.88%) |
Jun 29, 2005 | 62.45 | 64.15 | 62.00 | 62.45 | 109,532 | -0.10(-0.16%) |
Jun 28, 2005 | 62.55 | 62.80 | 62.25 | 62.55 | 182,942 | +0.30(+0.48%) |
Jun 27, 2005 | 62.25 | 62.40 | 61.95 | 62.25 | 439,997 | -0.20(-0.32%) |
Jun 24, 2005 | 62.45 | 62.60 | 62.15 | 62.45 | 550,475 | +0.00(+0.00%) |
Jun 23, 2005 | 62.45 | 62.60 | 62.15 | 62.45 | 550,475 | -1.25(-1.96%) |
Jun 22, 2005 | 63.70 | 63.95 | 62.80 | 63.70 | 179,030 | +0.00(+0.00%) |
Jun 21, 2005 | 63.70 | 63.95 | 62.80 | 63.70 | 179,030 | +0.85(+1.35%) |
Jun 20, 2005 | 62.85 | 63.05 | 62.65 | 62.85 | 166,141 | -0.15(-0.24%) |
Jun 17, 2005 | 63.00 | 63.05 | 62.45 | 63.00 | 181,594 | +0.10(+0.16%) |
Jun 16, 2005 | 62.90 | 63.10 | 62.60 | 62.90 | 184,015 | +0.00(+0.00%) |
Jun 15, 2005 | 62.90 | 63.10 | 62.60 | 62.90 | 184,015 | +0.05(+0.08%) |
Jun 14, 2005 | 62.85 | 62.90 | 62.45 | 62.85 | 77,571 | +0.05(+0.08%) |
Jun 13, 2005 | 62.80 | 63.30 | 62.72 | 62.80 | 167,618 | +0.00(+0.00%) |
Jun 10, 2005 | 62.80 | 63.30 | 62.72 | 62.80 | 167,618 | -0.75(-1.18%) |
Jun 09, 2005 | 63.55 | 63.65 | 63.10 | 63.55 | 67,017 | +0.00(+0.00%) |
Jun 08, 2005 | 63.55 | 63.90 | 63.44 | 63.55 | 60,752 | +0.10(+0.16%) |
Jun 07, 2005 | 63.45 | 63.59 | 63.20 | 63.45 | 146,139 | +0.00(+0.00%) |
Jun 06, 2005 | 63.45 | 63.59 | 63.20 | 63.45 | 146,139 | -0.35(-0.55%) |
Jun 03, 2005 | 63.80 | 63.85 | 63.25 | 63.80 | 158,778 | +0.00(+0.00%) |
Jun 02, 2005 | 63.80 | 63.85 | 63.25 | 63.80 | 158,778 | +0.15(+0.24%) |
Jun 01, 2005 | 63.65 | 64.25 | 63.06 | 63.65 | 147,154 | +0.45(+0.71%) |
May 31, 2005 | 63.20 | 63.60 | 63.15 | 63.20 | 140,989 | +0.15(+0.24%) |
May 27, 2005 | 63.05 | 63.85 | 62.95 | 63.05 | 373,453 | +0.00(+0.00%) |
May 26, 2005 | 63.05 | 63.85 | 62.95 | 63.05 | 373,453 | +0.15(+0.24%) |
May 25, 2005 | 62.90 | 63.10 | 62.50 | 62.90 | 296,888 | +0.35(+0.56%) |
May 24, 2005 | 62.55 | 62.55 | 62.55 | 62.55 | 0 | +1.17(+1.91%) |
May 23, 2005 | 61.38 | 61.45 | 60.85 | 61.38 | 121,064 | +0.03(+0.05%) |
May 20, 2005 | 61.35 | 61.50 | 61.10 | 61.35 | 211,047 | +0.00(+0.00%) |
May 19, 2005 | 61.35 | 61.50 | 61.10 | 61.35 | 211,047 | +1.05(+1.74%) |
May 17, 2005 | 60.30 | 60.40 | 60.00 | 60.30 | 149,530 | +0.70(+1.17%) |
May 16, 2005 | 59.60 | 59.95 | 59.45 | 59.60 | 148,943 | -0.40(-0.67%) |
May 13, 2005 | 60.00 | 60.10 | 59.70 | 60.00 | 287,898 | +0.00(+0.00%) |
May 12, 2005 | 60.00 | 60.00 | 59.35 | 60.00 | 317,821 | +0.00(+0.00%) |
May 11, 2005 | 60.00 | 60.00 | 59.35 | 60.00 | 317,821 | -0.90(-1.48%) |
May 10, 2005 | 60.90 | 61.00 | 60.00 | 60.90 | 226,618 | +0.00(+0.00%) |
May 09, 2005 | 60.90 | 61.00 | 60.00 | 60.90 | 226,618 | -1.10(-1.77%) |
May 06, 2005 | 62.00 | 62.15 | 61.80 | 62.00 | 122,919 | -0.45(-0.72%) |
May 05, 2005 | 62.45 | 62.80 | 61.55 | 62.45 | 293,265 | +1.40(+2.29%) |
May 04, 2005 | 61.05 | 61.15 | 60.25 | 61.05 | 605,776 | +0.00(+0.00%) |
May 03, 2005 | 61.05 | 61.15 | 60.25 | 61.05 | 605,776 | +0.90(+1.50%) |