Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 60.11 | 61.05 | 59.94 | 61.02 | 464,253 | +1.06(+1.77%) |
Mar 30, 2006 | 61.05 | 61.12 | 59.44 | 59.96 | 388,662 | -1.10(-1.80%) |
Mar 29, 2006 | 59.78 | 61.31 | 59.36 | 61.06 | 728,305 | +1.38(+2.31%) |
Mar 28, 2006 | 57.68 | 60.09 | 57.68 | 59.68 | 679,593 | +1.79(+3.09%) |
Mar 27, 2006 | 58.16 | 58.35 | 57.78 | 57.89 | 343,761 | -0.74(-1.26%) |
Mar 24, 2006 | 59.04 | 59.05 | 57.47 | 58.63 | 705,648 | -0.55(-0.94%) |
Mar 23, 2006 | 58.52 | 59.56 | 58.35 | 59.18 | 433,358 | +0.40(+0.68%) |
Mar 22, 2006 | 58.19 | 59.14 | 58.02 | 58.79 | 314,205 | +0.43(+0.73%) |
Mar 21, 2006 | 59.70 | 59.70 | 58.36 | 58.36 | 444,274 | -1.34(-2.24%) |
Mar 20, 2006 | 59.86 | 60.19 | 59.46 | 59.70 | 392,885 | -0.26(-0.44%) |
Mar 17, 2006 | 59.86 | 60.04 | 59.39 | 59.96 | 598,236 | +0.23(+0.39%) |
Mar 16, 2006 | 58.02 | 59.73 | 57.97 | 59.73 | 841,073 | +1.95(+3.38%) |
Mar 15, 2006 | 57.12 | 57.80 | 57.03 | 57.78 | 439,537 | +0.60(+1.05%) |
Mar 14, 2006 | 56.51 | 57.23 | 56.12 | 57.17 | 584,127 | +0.66(+1.17%) |
Mar 13, 2006 | 56.28 | 57.48 | 56.08 | 56.51 | 529,854 | -0.06(-0.10%) |
Mar 10, 2006 | 55.16 | 56.80 | 55.02 | 56.57 | 502,769 | +1.40(+2.53%) |
Mar 09, 2006 | 55.45 | 56.32 | 55.07 | 55.17 | 387,839 | -0.20(-0.37%) |
Mar 08, 2006 | 55.49 | 55.69 | 54.86 | 55.38 | 536,342 | -0.19(-0.35%) |
Mar 07, 2006 | 57.13 | 57.13 | 55.45 | 55.57 | 754,669 | -1.53(-2.69%) |
Mar 06, 2006 | 57.14 | 57.29 | 56.16 | 57.11 | 586,907 | -0.19(-0.34%) |
Mar 03, 2006 | 57.11 | 57.48 | 56.81 | 57.30 | 720,169 | +0.01(+0.02%) |
Mar 02, 2006 | 57.25 | 57.61 | 56.92 | 57.29 | 867,437 | +0.08(+0.14%) |
Mar 01, 2006 | 58.07 | 58.14 | 56.83 | 57.21 | 1,148,893 | -0.98(-1.69%) |
Feb 28, 2006 | 59.45 | 59.35 | 58.07 | 58.19 | 781,342 | -1.25(-2.11%) |
Feb 27, 2006 | 59.22 | 59.66 | 58.36 | 59.45 | 411,319 | +0.33(+0.56%) |
Feb 24, 2006 | 59.45 | 59.54 | 58.84 | 59.12 | 394,636 | -0.38(-0.64%) |
Feb 23, 2006 | 59.91 | 59.91 | 59.29 | 59.49 | 617,906 | -0.42(-0.70%) |
Feb 22, 2006 | 60.43 | 60.61 | 59.82 | 59.91 | 621,922 | -0.51(-0.85%) |
Feb 21, 2006 | 60.35 | 60.60 | 60.11 | 60.43 | 576,094 | +0.08(+0.13%) |
Feb 17, 2006 | 60.49 | 60.54 | 59.73 | 60.35 | 581,346 | -0.22(-0.37%) |
Feb 16, 2006 | 59.69 | 60.71 | 59.69 | 60.57 | 477,229 | +0.89(+1.50%) |
Feb 15, 2006 | 58.62 | 60.22 | 58.26 | 59.68 | 635,310 | +1.51(+2.60%) |
Feb 14, 2006 | 57.59 | 58.55 | 56.97 | 58.16 | 636,855 | +0.58(+1.01%) |
Feb 13, 2006 | 58.90 | 59.10 | 57.38 | 57.58 | 627,277 | -1.32(-2.24%) |
Feb 10, 2006 | 60.64 | 60.77 | 57.94 | 58.90 | 1,086,793 | -1.65(-2.73%) |
Feb 09, 2006 | 58.99 | 61.42 | 58.76 | 60.55 | 1,293,380 | +1.03(+1.73%) |
Feb 08, 2006 | 58.47 | 59.70 | 56.62 | 59.52 | 1,452,903 | +1.05(+1.79%) |
Feb 07, 2006 | 59.47 | 59.72 | 58.18 | 58.47 | 608,431 | -1.46(-2.43%) |
Feb 06, 2006 | 60.15 | 60.58 | 59.55 | 59.93 | 265,905 | -0.51(-0.85%) |
Feb 03, 2006 | 60.59 | 60.69 | 59.81 | 60.45 | 562,294 | -0.68(-1.11%) |
Feb 02, 2006 | 60.80 | 61.49 | 60.68 | 61.13 | 709,356 | -0.31(-0.51%) |
Feb 01, 2006 | 61.49 | 61.77 | 61.03 | 61.44 | 665,072 | -0.17(-0.28%) |
Jan 31, 2006 | 61.71 | 62.12 | 61.27 | 61.61 | 567,134 | -0.11(-0.17%) |
Jan 30, 2006 | 61.27 | 61.81 | 60.88 | 61.72 | 669,913 | +0.45(+0.73%) |
Jan 27, 2006 | 60.65 | 61.49 | 60.55 | 61.27 | 798,746 | +0.63(+1.04%) |
Jan 26, 2006 | 60.45 | 60.96 | 60.28 | 60.64 | 377,643 | +0.39(+0.64%) |
Jan 25, 2006 | 60.50 | 60.89 | 60.05 | 60.25 | 493,809 | -0.25(-0.42%) |
Jan 24, 2006 | 60.64 | 61.55 | 60.40 | 60.50 | 756,728 | -0.23(-0.38%) |
Jan 23, 2006 | 61.17 | 61.35 | 60.59 | 60.74 | 500,091 | -0.63(-1.03%) |
Jan 20, 2006 | 61.81 | 61.81 | 60.78 | 61.37 | 646,329 | -0.34(-0.55%) |
Jan 19, 2006 | 61.51 | 62.05 | 61.50 | 61.71 | 517,908 | +0.03(+0.05%) |
Jan 18, 2006 | 61.67 | 62.34 | 61.55 | 61.68 | 930,257 | -0.75(-1.20%) |
Jan 17, 2006 | 62.00 | 62.66 | 61.95 | 62.43 | 599,986 | -0.40(-0.63%) |
Jan 13, 2006 | 63.22 | 63.36 | 62.53 | 62.83 | 435,932 | -0.75(-1.18%) |
Jan 12, 2006 | 63.89 | 64.07 | 62.95 | 63.57 | 482,790 | -0.65(-1.01%) |
Jan 11, 2006 | 65.06 | 65.06 | 64.11 | 64.22 | 305,451 | -0.71(-1.09%) |
Jan 10, 2006 | 65.54 | 65.54 | 63.88 | 64.93 | 743,443 | -0.61(-0.93%) |
Jan 09, 2006 | 65.16 | 66.43 | 64.84 | 65.54 | 396,592 | +0.25(+0.39%) |
Jan 06, 2006 | 65.36 | 65.45 | 64.41 | 65.29 | 421,308 | -0.06(-0.09%) |
Jan 05, 2006 | 64.82 | 66.01 | 64.77 | 65.35 | 470,123 | +0.25(+0.39%) |
Jan 04, 2006 | 65.97 | 65.97 | 64.88 | 65.10 | 377,025 | -0.92(-1.40%) |
Jan 03, 2006 | 65.27 | 66.11 | 63.12 | 66.02 | 752,815 | +0.75(+1.15%) |
Dec 30, 2005 | 65.84 | 66.02 | 64.89 | 65.27 | 409,362 | -0.84(-1.28%) |
Dec 29, 2005 | 66.55 | 66.81 | 65.73 | 66.12 | 267,965 | -0.40(-0.60%) |
Dec 28, 2005 | 67.00 | 67.00 | 66.13 | 66.52 | 364,667 | -0.58(-0.87%) |
Dec 27, 2005 | 68.23 | 68.80 | 67.01 | 67.10 | 384,440 | -1.17(-1.72%) |
Dec 23, 2005 | 68.12 | 68.59 | 67.10 | 68.27 | 430,062 | +0.12(+0.17%) |
Dec 22, 2005 | 68.02 | 68.36 | 67.77 | 68.16 | 368,683 | +0.14(+0.20%) |
Dec 21, 2005 | 67.58 | 68.10 | 67.29 | 68.02 | 617,906 | +0.62(+0.92%) |
Dec 20, 2005 | 66.47 | 67.69 | 66.34 | 67.40 | 652,920 | +1.36(+2.06%) |
Dec 19, 2005 | 66.59 | 67.29 | 65.93 | 66.04 | 377,128 | -0.55(-0.83%) |
Dec 16, 2005 | 67.39 | 67.49 | 66.52 | 66.59 | 413,688 | -0.09(-0.13%) |
Dec 15, 2005 | 66.27 | 66.76 | 65.88 | 66.68 | 423,368 | +0.65(+0.99%) |
Dec 14, 2005 | 65.51 | 66.37 | 65.35 | 66.03 | 373,936 | +0.53(+0.82%) |
Dec 13, 2005 | 64.95 | 65.79 | 64.78 | 65.50 | 264,669 | +0.40(+0.61%) |
Dec 12, 2005 | 65.06 | 65.34 | 64.72 | 65.10 | 249,222 | +0.10(+0.15%) |
Dec 09, 2005 | 64.38 | 65.15 | 63.89 | 65.00 | 324,194 | +0.38(+0.59%) |
Dec 08, 2005 | 63.12 | 64.88 | 62.41 | 64.62 | 450,453 | +1.11(+1.74%) |
Dec 07, 2005 | 64.57 | 64.57 | 63.31 | 63.51 | 553,437 | -1.05(-1.62%) |
Dec 06, 2005 | 63.99 | 64.74 | 63.55 | 64.56 | 431,504 | +0.59(+0.93%) |
Dec 05, 2005 | 65.64 | 65.64 | 63.71 | 63.97 | 718,418 | -1.67(-2.54%) |
Dec 02, 2005 | 65.05 | 65.82 | 64.68 | 65.64 | 333,154 | +0.66(+1.02%) |
Dec 01, 2005 | 64.64 | 65.48 | 64.58 | 64.98 | 326,975 | +0.50(+0.78%) |
Nov 30, 2005 | 65.59 | 65.64 | 64.24 | 64.48 | 318,427 | -0.72(-1.10%) |
Nov 29, 2005 | 65.25 | 66.61 | 64.85 | 65.19 | 383,204 | +0.03(+0.04%) |
Nov 28, 2005 | 66.88 | 67.00 | 65.12 | 65.17 | 406,685 | -1.71(-2.56%) |
Nov 25, 2005 | 66.99 | 67.00 | 66.61 | 66.87 | 97,423 | +0.28(+0.42%) |
Nov 23, 2005 | 66.61 | 67.23 | 66.15 | 66.59 | 346,748 | +0.16(+0.23%) |
Nov 22, 2005 | 65.16 | 66.51 | 64.97 | 66.44 | 484,232 | +1.47(+2.26%) |
Nov 21, 2005 | 64.17 | 65.15 | 63.90 | 64.97 | 387,015 | +0.81(+1.26%) |
Nov 18, 2005 | 64.17 | 64.33 | 63.60 | 64.17 | 476,508 | +0.03(+0.05%) |
Nov 17, 2005 | 61.99 | 64.16 | 61.92 | 64.14 | 528,515 | +1.70(+2.72%) |
Nov 16, 2005 | 62.63 | 63.07 | 61.88 | 62.44 | 472,801 | -0.19(-0.31%) |
Nov 15, 2005 | 63.60 | 63.79 | 62.46 | 62.63 | 703,589 | -1.16(-1.81%) |
Nov 14, 2005 | 64.67 | 65.01 | 63.63 | 63.79 | 403,595 | -0.66(-1.02%) |
Nov 11, 2005 | 63.36 | 64.46 | 63.12 | 64.45 | 424,295 | +1.08(+1.70%) |
Nov 10, 2005 | 62.63 | 63.46 | 61.84 | 63.37 | 546,537 | +0.70(+1.12%) |
Nov 09, 2005 | 62.73 | 63.30 | 61.66 | 62.67 | 785,564 | -0.03(-0.05%) |
Nov 08, 2005 | 63.18 | 64.10 | 62.63 | 62.70 | 1,235,400 | -3.19(-4.85%) |
Nov 07, 2005 | 64.10 | 65.89 | 63.90 | 65.89 | 615,434 | +1.81(+2.82%) |
Nov 04, 2005 | 64.43 | 64.49 | 63.48 | 64.09 | 598,648 | -0.31(-0.48%) |
Nov 03, 2005 | 65.27 | 66.33 | 64.19 | 64.40 | 756,111 | -0.56(-0.87%) |
Nov 02, 2005 | 64.18 | 65.82 | 63.98 | 64.96 | 1,123,456 | +1.27(+2.00%) |
Nov 01, 2005 | 64.03 | 64.04 | 62.86 | 63.69 | 1,021,295 | -0.35(-0.55%) |
Oct 31, 2005 | 62.51 | 64.62 | 62.48 | 64.04 | 1,110,995 | +1.52(+2.44%) |
Oct 28, 2005 | 60.54 | 62.56 | 60.53 | 62.51 | 939,320 | +1.97(+3.26%) |
Oct 27, 2005 | 62.15 | 62.24 | 60.25 | 60.54 | 1,058,988 | -1.20(-1.95%) |
Oct 26, 2005 | 59.83 | 62.50 | 59.07 | 61.75 | 2,096,967 | +1.91(+3.20%) |
Oct 25, 2005 | 57.78 | 59.99 | 57.39 | 59.83 | 2,301,597 | -0.07(-0.11%) |
Oct 24, 2005 | 58.90 | 60.29 | 58.85 | 59.90 | 583,715 | +1.09(+1.85%) |
Oct 21, 2005 | 58.65 | 59.03 | 58.16 | 58.81 | 657,452 | +0.65(+1.12%) |
Oct 20, 2005 | 58.35 | 58.49 | 57.58 | 58.16 | 699,263 | -0.11(-0.18%) |
Oct 19, 2005 | 57.78 | 58.65 | 56.80 | 58.27 | 1,250,435 | +0.12(+0.20%) |
Oct 18, 2005 | 59.09 | 59.17 | 57.79 | 58.15 | 702,559 | -1.08(-1.82%) |
Oct 17, 2005 | 59.78 | 60.69 | 58.84 | 59.23 | 782,372 | -0.62(-1.04%) |
Oct 14, 2005 | 58.75 | 60.20 | 58.60 | 59.85 | 796,068 | +1.40(+2.39%) |
Oct 13, 2005 | 58.29 | 58.56 | 57.70 | 58.46 | 680,623 | +0.02(+0.03%) |
Oct 12, 2005 | 59.05 | 59.55 | 57.82 | 58.44 | 834,997 | -0.78(-1.31%) |
Oct 11, 2005 | 59.05 | 59.78 | 58.57 | 59.21 | 1,135,711 | +0.37(+0.63%) |
Oct 10, 2005 | 58.46 | 58.90 | 58.26 | 58.84 | 914,397 | +0.44(+0.75%) |
Oct 07, 2005 | 58.36 | 59.01 | 58.10 | 58.41 | 922,842 | +0.05(+0.08%) |
Oct 06, 2005 | 58.47 | 59.11 | 57.45 | 58.36 | 1,194,721 | -0.15(-0.25%) |
Oct 05, 2005 | 58.84 | 59.48 | 57.88 | 58.50 | 752,197 | -0.50(-0.84%) |
Oct 04, 2005 | 59.71 | 59.72 | 58.95 | 59.00 | 470,123 | -1.13(-1.87%) |
Oct 03, 2005 | 59.96 | 60.40 | 58.75 | 60.13 | 622,437 | -0.51(-0.85%) |
Sep 30, 2005 | 60.06 | 61.06 | 59.86 | 60.64 | 713,990 | +0.58(+0.97%) |
Sep 29, 2005 | 58.21 | 60.06 | 58.06 | 60.06 | 963,109 | +1.38(+2.35%) |
Sep 28, 2005 | 60.54 | 60.54 | 58.48 | 58.68 | 1,068,050 | -1.86(-3.08%) |
Sep 27, 2005 | 61.34 | 61.93 | 60.45 | 60.54 | 676,401 | -0.64(-1.05%) |
Sep 26, 2005 | 61.61 | 62.76 | 61.06 | 61.18 | 654,877 | -0.29(-0.47%) |
Sep 23, 2005 | 61.48 | 62.34 | 61.11 | 61.48 | 924,284 | -0.67(-1.08%) |
Sep 22, 2005 | 59.33 | 62.22 | 59.28 | 62.15 | 1,274,225 | +1.91(+3.18%) |
Sep 21, 2005 | 62.96 | 62.96 | 59.80 | 60.23 | 1,501,305 | -2.73(-4.33%) |
Sep 20, 2005 | 63.02 | 64.09 | 62.73 | 62.96 | 1,116,762 | -0.10(-0.15%) |
Sep 19, 2005 | 64.45 | 64.45 | 62.78 | 63.06 | 1,188,233 | -1.65(-2.55%) |
Sep 16, 2005 | 66.52 | 66.55 | 64.56 | 64.71 | 849,620 | -1.32(-2.00%) |
Sep 15, 2005 | 65.69 | 66.76 | 65.14 | 66.03 | 567,752 | +0.17(+0.25%) |
Sep 14, 2005 | 68.66 | 68.66 | 65.76 | 65.86 | 1,811,906 | -2.80(-4.07%) |
Sep 13, 2005 | 69.86 | 69.86 | 68.45 | 68.66 | 533,149 | -0.86(-1.24%) |
Sep 12, 2005 | 68.89 | 69.79 | 68.89 | 69.53 | 396,798 | +0.36(+0.52%) |
Sep 09, 2005 | 69.16 | 69.66 | 68.70 | 69.17 | 741,796 | +0.01(+0.01%) |
Sep 08, 2005 | 69.66 | 69.92 | 68.59 | 69.16 | 640,459 | -1.45(-2.05%) |
Sep 07, 2005 | 70.51 | 71.19 | 69.28 | 70.60 | 707,811 | +0.10(+0.14%) |
Sep 06, 2005 | 68.65 | 70.55 | 68.52 | 70.51 | 1,216,451 | +3.21(+4.78%) |
Sep 02, 2005 | 69.73 | 69.73 | 66.76 | 67.29 | 2,357,414 | -2.62(-3.75%) |
Sep 01, 2005 | 72.83 | 72.84 | 69.78 | 69.91 | 1,728,592 | -3.12(-4.27%) |
Aug 31, 2005 | 71.27 | 73.06 | 70.64 | 73.03 | 1,011,615 | +1.40(+1.95%) |
Aug 30, 2005 | 70.31 | 71.79 | 70.09 | 71.63 | 612,344 | +1.32(+1.88%) |
Aug 29, 2005 | 69.19 | 71.16 | 68.98 | 70.31 | 1,375,046 | -1.36(-1.90%) |
Aug 26, 2005 | 71.67 | 73.26 | 71.54 | 71.67 | 372,288 | -1.57(-2.15%) |
Aug 25, 2005 | 73.22 | 74.48 | 73.16 | 73.24 | 378,261 | +0.00(+0.00%) |
Aug 24, 2005 | 72.15 | 73.98 | 71.97 | 73.24 | 413,688 | +0.69(+0.95%) |
Aug 23, 2005 | 72.81 | 73.61 | 72.05 | 72.55 | 441,699 | -0.41(-0.56%) |
Aug 22, 2005 | 72.68 | 73.23 | 71.90 | 72.96 | 377,334 | +0.29(+0.40%) |
Aug 19, 2005 | 73.02 | 73.37 | 72.41 | 72.67 | 405,964 | -0.73(-0.99%) |
Aug 18, 2005 | 74.04 | 74.18 | 72.72 | 73.40 | 683,301 | -1.17(-1.58%) |
Aug 17, 2005 | 75.77 | 75.78 | 74.44 | 74.57 | 466,107 | -1.55(-2.04%) |
Aug 16, 2005 | 76.33 | 77.06 | 76.07 | 76.13 | 441,184 | -0.21(-0.28%) |
Aug 15, 2005 | 75.74 | 76.55 | 75.69 | 76.34 | 358,591 | +0.70(+0.92%) |
Aug 12, 2005 | 75.64 | 75.90 | 74.89 | 75.64 | 384,646 | -0.44(-0.57%) |
Aug 11, 2005 | 74.87 | 76.29 | 74.85 | 76.08 | 485,159 | +1.27(+1.70%) |
Aug 10, 2005 | 74.92 | 75.71 | 74.73 | 74.81 | 528,206 | +0.17(+0.23%) |
Aug 09, 2005 | 72.89 | 74.73 | 72.89 | 74.63 | 854,564 | +1.84(+2.52%) |
Aug 08, 2005 | 74.77 | 75.06 | 71.32 | 72.80 | 1,877,301 | -2.65(-3.51%) |
Aug 05, 2005 | 77.44 | 77.45 | 75.09 | 75.45 | 1,031,594 | -2.31(-2.97%) |
Aug 04, 2005 | 78.82 | 78.82 | 77.73 | 77.76 | 349,425 | -1.52(-1.92%) |
Aug 03, 2005 | 78.81 | 79.53 | 78.55 | 79.28 | 362,710 | +0.48(+0.60%) |
Aug 02, 2005 | 78.92 | 79.57 | 78.46 | 78.81 | 339,642 | -0.12(-0.15%) |
Aug 01, 2005 | 79.03 | 79.32 | 77.22 | 78.92 | 610,285 | -0.11(-0.14%) |
Jul 29, 2005 | 80.22 | 80.22 | 78.91 | 79.03 | 321,105 | -1.18(-1.48%) |
Jul 28, 2005 | 78.34 | 80.30 | 78.34 | 80.22 | 682,168 | +1.96(+2.51%) |
Jul 27, 2005 | 78.99 | 79.00 | 76.38 | 78.25 | 1,711,084 | -1.71(-2.14%) |
Jul 26, 2005 | 80.40 | 82.05 | 79.33 | 79.96 | 1,003,273 | -0.44(-0.54%) |
Jul 25, 2005 | 80.40 | 80.98 | 79.66 | 80.40 | 373,833 | -0.37(-0.46%) |
Jul 22, 2005 | 79.90 | 80.82 | 79.11 | 80.77 | 555,085 | +0.87(+1.09%) |
Jul 21, 2005 | 81.99 | 81.99 | 79.63 | 79.90 | 442,832 | -2.10(-2.56%) |
Jul 20, 2005 | 81.57 | 82.43 | 81.03 | 81.99 | 291,136 | +0.23(+0.28%) |
Jul 19, 2005 | 81.18 | 82.20 | 80.76 | 81.76 | 287,944 | +1.00(+1.24%) |
Jul 18, 2005 | 82.03 | 82.13 | 80.66 | 80.76 | 300,302 | -1.51(-1.84%) |
Jul 15, 2005 | 81.66 | 82.36 | 81.08 | 82.27 | 209,264 | +0.93(+1.15%) |
Jul 14, 2005 | 82.42 | 82.42 | 80.68 | 81.34 | 391,546 | -0.27(-0.33%) |
Jul 13, 2005 | 81.52 | 81.75 | 81.19 | 81.61 | 279,602 | -0.23(-0.28%) |
Jul 12, 2005 | 82.12 | 82.28 | 81.22 | 81.85 | 247,059 | -0.27(-0.33%) |
Jul 11, 2005 | 81.26 | 82.78 | 80.81 | 82.12 | 560,131 | +1.38(+1.71%) |
Jul 08, 2005 | 79.62 | 80.92 | 79.47 | 80.74 | 483,614 | +1.11(+1.39%) |
Jul 07, 2005 | 78.90 | 79.76 | 78.65 | 79.63 | 276,924 | +0.31(+0.39%) |
Jul 06, 2005 | 78.96 | 79.87 | 78.93 | 79.32 | 298,654 | +0.36(+0.45%) |
Jul 05, 2005 | 79.04 | 79.12 | 78.46 | 78.96 | 335,625 | -0.08(-0.10%) |
Jul 01, 2005 | 79.18 | 79.19 | 77.86 | 79.04 | 364,461 | -0.14(-0.17%) |
Jun 30, 2005 | 79.92 | 80.11 | 78.97 | 79.18 | 260,756 | -0.53(-0.67%) |
Jun 29, 2005 | 79.37 | 79.92 | 78.53 | 79.71 | 299,066 | +0.34(+0.43%) |
Jun 28, 2005 | 77.88 | 79.51 | 77.78 | 79.37 | 529,751 | +1.76(+2.26%) |
Jun 27, 2005 | 77.29 | 77.78 | 75.41 | 77.61 | 531,708 | +0.61(+0.79%) |
Jun 24, 2005 | 77.91 | 78.25 | 76.44 | 77.00 | 877,220 | -1.10(-1.41%) |
Jun 23, 2005 | 79.04 | 79.38 | 77.92 | 78.10 | 396,798 | -0.94(-1.19%) |
Jun 22, 2005 | 79.66 | 80.16 | 78.23 | 79.04 | 401,021 | -0.62(-0.78%) |
Jun 21, 2005 | 80.74 | 81.10 | 79.24 | 79.66 | 583,612 | -0.50(-0.63%) |
Jun 20, 2005 | 79.04 | 80.30 | 78.65 | 80.17 | 860,125 | +2.15(+2.75%) |
Jun 17, 2005 | 78.17 | 78.66 | 77.68 | 78.02 | 1,201,518 | +0.36(+0.46%) |
Jun 16, 2005 | 77.68 | 78.21 | 77.44 | 77.66 | 549,524 | -0.02(-0.02%) |
Jun 15, 2005 | 77.68 | 77.69 | 77.29 | 77.68 | 334,493 | +0.00(+0.00%) |
Jun 14, 2005 | 77.37 | 77.75 | 77.24 | 77.68 | 240,777 | +0.12(+0.15%) |
Jun 13, 2005 | 77.20 | 77.61 | 76.38 | 77.57 | 298,448 | +0.29(+0.38%) |
Jun 10, 2005 | 77.64 | 77.64 | 77.01 | 77.27 | 218,120 | -0.37(-0.48%) |
Jun 09, 2005 | 77.51 | 78.01 | 76.90 | 77.64 | 438,198 | +0.67(+0.87%) |
Jun 08, 2005 | 77.32 | 78.15 | 76.50 | 76.97 | 390,928 | -0.45(-0.58%) |
Jun 07, 2005 | 76.81 | 78.30 | 76.81 | 77.42 | 484,644 | +0.83(+1.08%) |
Jun 06, 2005 | 76.03 | 77.33 | 75.55 | 76.59 | 354,163 | +0.66(+0.87%) |
Jun 03, 2005 | 76.03 | 76.90 | 75.36 | 75.93 | 376,098 | -0.30(-0.39%) |
Jun 02, 2005 | 76.70 | 76.95 | 75.84 | 76.23 | 572,489 | -0.26(-0.34%) |
Jun 01, 2005 | 76.44 | 76.81 | 75.89 | 76.50 | 617,288 | -0.09(-0.11%) |
May 31, 2005 | 74.87 | 76.62 | 74.77 | 76.58 | 1,253,731 | +2.00(+2.68%) |
May 27, 2005 | 74.30 | 74.66 | 74.04 | 74.58 | 430,886 | +0.37(+0.50%) |
May 26, 2005 | 73.30 | 74.71 | 72.97 | 74.22 | 863,420 | +1.87(+2.59%) |
May 25, 2005 | 73.46 | 73.46 | 71.37 | 72.34 | 440,052 | -0.74(-1.01%) |
May 24, 2005 | 73.49 | 73.55 | 72.68 | 73.08 | 503,799 | -0.41(-0.55%) |
May 23, 2005 | 72.24 | 73.98 | 72.11 | 73.49 | 1,013,056 | +1.85(+2.59%) |
May 20, 2005 | 71.47 | 71.65 | 71.00 | 71.63 | 211,426 | +0.21(+0.30%) |
May 19, 2005 | 70.93 | 71.55 | 70.70 | 71.42 | 312,763 | +0.42(+0.59%) |
May 18, 2005 | 69.04 | 71.33 | 69.04 | 71.00 | 670,119 | +1.80(+2.60%) |
May 17, 2005 | 69.47 | 69.62 | 68.86 | 69.20 | 467,857 | -0.21(-0.31%) |
May 16, 2005 | 69.65 | 69.73 | 68.17 | 69.42 | 729,335 | -0.22(-0.32%) |
May 13, 2005 | 71.12 | 71.13 | 69.52 | 69.64 | 391,546 | -1.34(-1.89%) |
May 12, 2005 | 71.56 | 71.95 | 70.69 | 70.98 | 328,108 | -0.76(-1.06%) |
May 11, 2005 | 71.18 | 72.13 | 70.81 | 71.74 | 301,744 | +0.61(+0.86%) |
May 10, 2005 | 70.84 | 71.47 | 70.59 | 71.13 | 301,847 | -0.10(-0.14%) |
May 09, 2005 | 70.36 | 71.45 | 69.70 | 71.22 | 351,897 | +0.86(+1.23%) |
May 06, 2005 | 70.20 | 70.75 | 69.04 | 70.36 | 410,804 | +0.17(+0.24%) |
May 05, 2005 | 68.51 | 70.59 | 68.41 | 70.20 | 634,074 | +1.93(+2.83%) |
May 04, 2005 | 67.44 | 68.48 | 66.92 | 68.26 | 590,924 | +1.34(+2.00%) |
May 03, 2005 | 67.96 | 68.06 | 66.81 | 66.92 | 395,974 | -1.04(-1.53%) |
May 02, 2005 | 68.02 | 68.10 | 67.32 | 67.96 | 335,934 | +0.39(+0.57%) |
Apr 29, 2005 | 67.49 | 67.86 | 66.45 | 67.57 | 353,854 | +0.30(+0.45%) |
Apr 28, 2005 | 68.20 | 68.32 | 66.82 | 67.27 | 420,588 | -0.88(-1.30%) |
Apr 27, 2005 | 68.31 | 68.41 | 67.58 | 68.16 | 353,339 | -0.16(-0.23%) |
Apr 26, 2005 | 68.31 | 69.13 | 67.99 | 68.31 | 593,292 | -0.05(-0.07%) |
Apr 25, 2005 | 68.07 | 68.75 | 67.81 | 68.36 | 742,517 | +0.28(+0.41%) |
Apr 22, 2005 | 67.97 | 68.49 | 67.34 | 68.08 | 856,417 | +0.14(+0.20%) |
Apr 21, 2005 | 68.46 | 68.46 | 67.04 | 67.94 | 667,544 | +1.52(+2.30%) |
Apr 20, 2005 | 67.97 | 68.46 | 66.37 | 66.42 | 1,123,353 | +0.58(+0.88%) |
Apr 19, 2005 | 64.16 | 65.84 | 64.16 | 65.84 | 438,095 | +1.92(+3.01%) |
Apr 18, 2005 | 62.84 | 64.38 | 62.83 | 63.91 | 558,175 | +1.14(+1.81%) |
Apr 15, 2005 | 64.67 | 65.17 | 62.45 | 62.78 | 1,073,302 | -2.09(-3.22%) |
Apr 14, 2005 | 66.71 | 66.72 | 64.03 | 64.86 | 541,594 | -1.84(-2.77%) |
Apr 13, 2005 | 68.45 | 68.46 | 66.37 | 66.71 | 435,417 | -1.88(-2.75%) |
Apr 12, 2005 | 66.85 | 68.75 | 66.32 | 68.59 | 337,479 | +1.98(+2.97%) |
Apr 11, 2005 | 67.10 | 67.15 | 66.52 | 66.61 | 287,223 | -0.46(-0.68%) |
Apr 08, 2005 | 68.01 | 68.01 | 66.81 | 67.07 | 430,268 | -0.99(-1.46%) |
Apr 07, 2005 | 65.56 | 68.15 | 65.52 | 68.06 | 442,935 | +2.19(+3.33%) |
Apr 06, 2005 | 65.88 | 66.37 | 65.68 | 65.86 | 378,570 | +0.22(+0.34%) |
Apr 05, 2005 | 65.61 | 66.23 | 65.41 | 65.64 | 212,559 | -0.29(-0.44%) |
Apr 04, 2005 | 65.88 | 66.10 | 65.15 | 65.93 | 316,573 | -0.08(-0.12%) |