Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 64.05 | 64.74 | 64.05 | 64.39 | 3,663,454 | -0.30(-0.47%) |
Mar 30, 2006 | 65.38 | 65.41 | 64.26 | 64.69 | 2,919,909 | -0.69(-1.05%) |
Mar 29, 2006 | 65.17 | 65.81 | 65.00 | 65.38 | 2,864,262 | +0.37(+0.57%) |
Mar 28, 2006 | 65.96 | 66.18 | 65.01 | 65.01 | 3,190,891 | -0.94(-1.43%) |
Mar 27, 2006 | 65.69 | 66.18 | 65.39 | 65.96 | 2,641,173 | +0.30(+0.46%) |
Mar 24, 2006 | 65.51 | 66.05 | 65.23 | 65.65 | 3,044,833 | +0.14(+0.22%) |
Mar 23, 2006 | 65.57 | 65.78 | 65.30 | 65.51 | 3,453,621 | -0.11(-0.17%) |
Mar 22, 2006 | 64.93 | 65.73 | 64.85 | 65.62 | 4,962,345 | +0.90(+1.40%) |
Mar 21, 2006 | 64.85 | 65.13 | 64.53 | 64.72 | 2,944,418 | -0.06(-0.09%) |
Mar 20, 2006 | 65.29 | 65.54 | 64.10 | 64.77 | 7,615,273 | -0.72(-1.10%) |
Mar 17, 2006 | 67.17 | 67.25 | 65.31 | 65.49 | 7,372,301 | -1.68(-2.50%) |
Mar 16, 2006 | 66.49 | 67.24 | 66.37 | 67.17 | 7,345,916 | +0.77(+1.16%) |
Mar 15, 2006 | 65.85 | 66.80 | 65.45 | 66.41 | 7,473,591 | +0.55(+0.84%) |
Mar 14, 2006 | 65.99 | 66.13 | 65.37 | 65.85 | 10,974,481 | -0.60(-0.90%) |
Mar 13, 2006 | 67.89 | 68.21 | 66.14 | 66.45 | 21,037,852 | -5.45(-7.58%) |
Mar 10, 2006 | 70.07 | 72.00 | 69.89 | 71.91 | 3,551,409 | +3.21(+4.68%) |
Mar 09, 2006 | 69.55 | 70.08 | 68.55 | 68.69 | 2,288,158 | -0.10(-0.15%) |
Mar 08, 2006 | 69.53 | 69.57 | 68.22 | 68.80 | 1,594,382 | -0.62(-0.89%) |
Mar 07, 2006 | 69.85 | 69.95 | 69.14 | 69.41 | 1,206,103 | -0.55(-0.79%) |
Mar 06, 2006 | 70.65 | 70.92 | 69.72 | 69.96 | 987,892 | -0.69(-0.97%) |
Mar 03, 2006 | 71.17 | 71.57 | 70.46 | 70.65 | 1,237,241 | -0.65(-0.91%) |
Mar 02, 2006 | 70.61 | 71.41 | 70.61 | 71.30 | 2,158,606 | +0.70(+0.99%) |
Mar 01, 2006 | 70.29 | 70.72 | 70.04 | 70.60 | 1,966,155 | +0.55(+0.79%) |
Feb 28, 2006 | 71.00 | 71.08 | 69.69 | 70.05 | 1,789,210 | -0.94(-1.33%) |
Feb 27, 2006 | 71.68 | 71.70 | 70.92 | 71.00 | 1,933,142 | -0.06(-0.08%) |
Feb 24, 2006 | 70.21 | 71.12 | 69.90 | 71.05 | 2,373,317 | +0.05(+0.07%) |
Feb 23, 2006 | 71.81 | 71.81 | 70.69 | 71.00 | 1,397,929 | -0.71(-0.99%) |
Feb 22, 2006 | 69.74 | 71.85 | 69.74 | 71.72 | 2,824,746 | +1.98(+2.83%) |
Feb 21, 2006 | 69.78 | 70.34 | 69.69 | 69.74 | 985,891 | -0.04(-0.06%) |
Feb 17, 2006 | 70.37 | 70.45 | 69.70 | 69.78 | 1,529,232 | -0.51(-0.73%) |
Feb 16, 2006 | 70.60 | 70.99 | 69.79 | 70.29 | 1,860,363 | -0.53(-0.75%) |
Feb 15, 2006 | 70.22 | 71.04 | 70.13 | 70.82 | 4,001,463 | +1.38(+1.99%) |
Feb 14, 2006 | 68.78 | 69.67 | 68.31 | 69.44 | 2,435,716 | +0.67(+0.98%) |
Feb 13, 2006 | 67.41 | 68.85 | 67.41 | 68.76 | 2,247,017 | +0.66(+0.96%) |
Feb 10, 2006 | 67.40 | 68.17 | 66.93 | 68.11 | 1,911,633 | +0.83(+1.24%) |
Feb 09, 2006 | 67.09 | 67.73 | 67.04 | 67.28 | 2,388,323 | +0.54(+0.80%) |
Feb 08, 2006 | 65.33 | 66.79 | 64.95 | 66.74 | 1,800,464 | +1.37(+2.09%) |
Feb 07, 2006 | 66.12 | 66.48 | 65.23 | 65.37 | 1,902,505 | -1.24(-1.86%) |
Feb 06, 2006 | 66.57 | 66.83 | 66.38 | 66.61 | 1,617,267 | +0.02(+0.04%) |
Feb 03, 2006 | 66.05 | 66.84 | 65.91 | 66.59 | 1,698,549 | +0.46(+0.69%) |
Feb 02, 2006 | 66.58 | 66.59 | 65.90 | 66.13 | 1,684,418 | -0.46(-0.68%) |
Feb 01, 2006 | 66.69 | 66.85 | 66.13 | 66.59 | 2,041,435 | -0.02(-0.04%) |
Jan 31, 2006 | 67.41 | 67.45 | 66.37 | 66.61 | 2,761,846 | -0.78(-1.16%) |
Jan 30, 2006 | 67.93 | 68.09 | 67.40 | 67.40 | 1,267,628 | -0.37(-0.54%) |
Jan 27, 2006 | 67.82 | 68.00 | 67.35 | 67.77 | 1,783,458 | -0.05(-0.07%) |
Jan 26, 2006 | 66.78 | 67.97 | 67.37 | 67.81 | 2,412,957 | +1.04(+1.56%) |
Jan 25, 2006 | 67.68 | 67.72 | 66.61 | 66.77 | 2,191,119 | -0.70(-1.04%) |
Jan 24, 2006 | 67.61 | 68.32 | 67.33 | 67.48 | 2,318,170 | -0.10(-0.14%) |
Jan 23, 2006 | 68.61 | 69.01 | 67.49 | 67.57 | 2,467,854 | -0.54(-0.79%) |
Jan 20, 2006 | 68.77 | 69.79 | 67.98 | 68.11 | 4,704,867 | -0.28(-0.41%) |
Jan 19, 2006 | 69.08 | 69.38 | 68.09 | 68.39 | 1,975,909 | -0.38(-0.56%) |
Jan 18, 2006 | 68.53 | 69.01 | 68.53 | 68.77 | 1,564,120 | +0.00(+0.00%) |
Jan 17, 2006 | 68.81 | 69.15 | 68.39 | 68.77 | 1,572,374 | -0.51(-0.74%) |
Jan 13, 2006 | 69.65 | 69.66 | 69.20 | 69.28 | 2,021,802 | -0.05(-0.07%) |
Jan 12, 2006 | 70.33 | 70.65 | 69.28 | 69.33 | 1,715,681 | -1.04(-1.48%) |
Jan 11, 2006 | 70.52 | 71.28 | 70.00 | 70.37 | 2,405,454 | +0.22(+0.32%) |
Jan 10, 2006 | 69.61 | 70.27 | 69.58 | 70.15 | 1,699,674 | -0.32(-0.45%) |
Jan 09, 2006 | 69.21 | 70.88 | 69.20 | 70.47 | 1,998,793 | +1.34(+1.94%) |
Jan 06, 2006 | 69.41 | 69.45 | 68.52 | 69.12 | 1,130,448 | +0.00(+0.00%) |
Jan 05, 2006 | 69.21 | 69.53 | 68.77 | 69.12 | 1,707,052 | +0.02(+0.02%) |
Jan 04, 2006 | 69.56 | 69.72 | 68.44 | 69.11 | 2,190,244 | -0.45(-0.64%) |
Jan 03, 2006 | 69.09 | 69.56 | 67.45 | 69.56 | 2,418,460 | +0.46(+0.67%) |
Dec 30, 2005 | 69.32 | 69.32 | 68.70 | 69.09 | 790,938 | -0.25(-0.36%) |
Dec 29, 2005 | 69.32 | 69.77 | 69.17 | 69.34 | 1,474,710 | +0.11(+0.16%) |
Dec 28, 2005 | 69.52 | 69.77 | 68.86 | 69.23 | 1,234,490 | -0.34(-0.48%) |
Dec 27, 2005 | 70.29 | 70.72 | 69.36 | 69.56 | 865,843 | -0.82(-1.16%) |
Dec 23, 2005 | 70.44 | 70.67 | 70.21 | 70.38 | 669,640 | +0.18(+0.26%) |
Dec 22, 2005 | 70.15 | 70.27 | 69.84 | 70.20 | 862,592 | +0.06(+0.08%) |
Dec 21, 2005 | 70.13 | 70.65 | 69.79 | 70.14 | 2,677,187 | -0.11(-0.16%) |
Dec 20, 2005 | 68.77 | 70.82 | 68.76 | 70.25 | 4,727,876 | +1.48(+2.15%) |
Dec 19, 2005 | 68.17 | 68.99 | 67.82 | 68.77 | 3,145,998 | +0.21(+0.30%) |
Dec 16, 2005 | 68.56 | 68.77 | 67.89 | 68.56 | 4,246,310 | +0.01(+0.01%) |
Dec 15, 2005 | 67.91 | 68.64 | 67.49 | 68.56 | 2,705,198 | +0.74(+1.08%) |
Dec 14, 2005 | 66.51 | 67.89 | 66.51 | 67.82 | 2,111,963 | +1.25(+1.87%) |
Dec 13, 2005 | 66.63 | 66.99 | 66.15 | 66.57 | 2,294,285 | -0.46(-0.68%) |
Dec 12, 2005 | 67.95 | 68.17 | 66.71 | 67.03 | 2,363,063 | -0.52(-0.77%) |
Dec 09, 2005 | 66.22 | 67.89 | 66.22 | 67.55 | 2,007,922 | +1.34(+2.03%) |
Dec 08, 2005 | 66.85 | 66.89 | 65.86 | 66.21 | 2,158,982 | -0.65(-0.97%) |
Dec 07, 2005 | 67.59 | 67.74 | 66.65 | 66.85 | 1,532,858 | -0.92(-1.36%) |
Dec 06, 2005 | 67.15 | 68.33 | 67.13 | 67.77 | 2,025,304 | +0.62(+0.93%) |
Dec 05, 2005 | 67.25 | 67.50 | 66.40 | 67.15 | 1,415,812 | -0.45(-0.66%) |
Dec 02, 2005 | 67.37 | 67.78 | 67.05 | 67.60 | 756,550 | +0.22(+0.33%) |
Dec 01, 2005 | 66.53 | 67.65 | 66.53 | 67.37 | 1,953,650 | +0.95(+1.43%) |
Nov 30, 2005 | 67.43 | 67.51 | 66.27 | 66.42 | 2,590,653 | -0.60(-0.89%) |
Nov 29, 2005 | 67.17 | 67.72 | 66.95 | 67.02 | 2,497,866 | +0.21(+0.31%) |
Nov 28, 2005 | 67.81 | 68.31 | 66.79 | 66.81 | 3,246,538 | -1.11(-1.64%) |
Nov 25, 2005 | 67.60 | 68.06 | 67.57 | 67.92 | 808,070 | +0.33(+0.48%) |
Nov 23, 2005 | 67.49 | 67.92 | 67.24 | 67.60 | 2,143,851 | +0.12(+0.18%) |
Nov 22, 2005 | 67.07 | 67.73 | 66.37 | 67.48 | 1,814,470 | +0.16(+0.24%) |
Nov 21, 2005 | 67.35 | 67.40 | 66.52 | 67.32 | 2,012,799 | -0.13(-0.19%) |
Nov 18, 2005 | 67.37 | 67.49 | 66.37 | 67.45 | 3,657,326 | +1.31(+1.98%) |
Nov 17, 2005 | 65.37 | 66.17 | 65.57 | 66.13 | 3,009,569 | +0.77(+1.17%) |
Nov 16, 2005 | 64.97 | 65.61 | 64.53 | 65.37 | 6,691,031 | +0.39(+0.60%) |
Nov 15, 2005 | 64.77 | 65.35 | 64.54 | 64.97 | 3,302,185 | +0.27(+0.42%) |
Nov 14, 2005 | 64.64 | 64.85 | 64.01 | 64.70 | 4,389,992 | +0.07(+0.11%) |
Nov 11, 2005 | 65.58 | 65.89 | 64.45 | 64.63 | 5,462,918 | +0.19(+0.30%) |
Nov 10, 2005 | 62.62 | 64.84 | 62.46 | 64.44 | 6,182,704 | +2.02(+3.23%) |
Nov 09, 2005 | 60.38 | 62.61 | 60.38 | 62.42 | 4,999,734 | +2.29(+3.80%) |
Nov 08, 2005 | 61.66 | 61.66 | 59.90 | 60.14 | 4,263,817 | -1.68(-2.72%) |
Nov 07, 2005 | 61.06 | 62.14 | 61.06 | 61.82 | 1,962,278 | +0.83(+1.36%) |
Nov 04, 2005 | 60.90 | 61.18 | 60.64 | 60.98 | 1,930,516 | +0.58(+0.95%) |
Nov 03, 2005 | 60.78 | 61.21 | 59.77 | 60.41 | 3,732,981 | -0.17(-0.28%) |
Nov 02, 2005 | 60.38 | 61.18 | 60.02 | 60.58 | 2,797,110 | -0.03(-0.05%) |
Nov 01, 2005 | 60.90 | 61.24 | 60.35 | 60.61 | 4,223,176 | -0.45(-0.73%) |
Oct 31, 2005 | 60.18 | 61.25 | 60.16 | 61.06 | 2,626,542 | +0.87(+1.45%) |
Oct 28, 2005 | 59.31 | 60.31 | 59.18 | 60.18 | 2,206,751 | +0.88(+1.48%) |
Oct 27, 2005 | 59.83 | 60.05 | 59.18 | 59.30 | 2,226,633 | -0.69(-1.15%) |
Oct 26, 2005 | 59.62 | 60.37 | 59.34 | 59.99 | 2,464,978 | +0.19(+0.32%) |
Oct 25, 2005 | 60.15 | 61.18 | 59.31 | 59.80 | 4,076,493 | -0.90(-1.49%) |
Oct 24, 2005 | 59.54 | 60.79 | 59.50 | 60.70 | 2,803,112 | +1.17(+1.96%) |
Oct 21, 2005 | 58.13 | 60.58 | 57.79 | 59.54 | 6,307,378 | +1.48(+2.55%) |
Oct 20, 2005 | 58.81 | 59.58 | 57.26 | 58.06 | 3,572,293 | -0.76(-1.29%) |
Oct 19, 2005 | 57.69 | 58.82 | 56.90 | 58.82 | 3,349,329 | +1.14(+1.97%) |
Oct 18, 2005 | 58.10 | 58.92 | 57.68 | 57.68 | 2,732,584 | -0.42(-0.72%) |
Oct 17, 2005 | 58.54 | 59.50 | 57.98 | 58.10 | 3,519,022 | -0.26(-0.44%) |
Oct 14, 2005 | 58.67 | 59.02 | 57.60 | 58.35 | 3,246,913 | +0.77(+1.33%) |
Oct 13, 2005 | 57.90 | 58.54 | 57.53 | 57.59 | 5,259,713 | -0.58(-0.99%) |
Oct 12, 2005 | 57.58 | 59.02 | 57.44 | 58.16 | 6,190,332 | -0.58(-0.99%) |
Oct 11, 2005 | 59.74 | 59.98 | 58.57 | 58.74 | 6,300,626 | -1.07(-1.79%) |
Oct 10, 2005 | 60.41 | 60.45 | 59.32 | 59.82 | 5,212,819 | -0.59(-0.98%) |
Oct 07, 2005 | 60.86 | 61.11 | 60.24 | 60.41 | 3,017,572 | -0.42(-0.70%) |
Oct 06, 2005 | 61.86 | 61.87 | 60.25 | 60.83 | 4,553,307 | -0.85(-1.37%) |
Oct 05, 2005 | 62.78 | 62.78 | 61.64 | 61.68 | 3,825,018 | -1.26(-2.01%) |
Oct 04, 2005 | 64.05 | 64.13 | 62.94 | 62.94 | 3,304,686 | -1.11(-1.74%) |
Oct 03, 2005 | 63.49 | 64.24 | 63.41 | 64.05 | 2,601,532 | +0.46(+0.73%) |
Sep 30, 2005 | 63.78 | 63.85 | 63.05 | 63.59 | 3,648,073 | -0.70(-1.09%) |
Sep 29, 2005 | 63.81 | 64.37 | 63.67 | 64.29 | 3,904,550 | +0.32(+0.50%) |
Sep 28, 2005 | 64.40 | 64.61 | 63.77 | 63.97 | 4,240,558 | -0.13(-0.20%) |
Sep 27, 2005 | 64.68 | 64.72 | 63.66 | 64.10 | 2,639,672 | -0.33(-0.51%) |
Sep 26, 2005 | 64.55 | 64.61 | 63.91 | 64.43 | 2,888,146 | +0.57(+0.89%) |
Sep 23, 2005 | 63.91 | 64.06 | 62.79 | 63.86 | 2,164,484 | +0.41(+0.64%) |
Sep 22, 2005 | 63.50 | 63.71 | 62.28 | 63.45 | 3,605,931 | -0.05(-0.08%) |
Sep 21, 2005 | 65.01 | 65.03 | 63.42 | 63.50 | 3,227,406 | -2.02(-3.09%) |
Sep 20, 2005 | 65.79 | 66.09 | 65.05 | 65.53 | 3,074,470 | -0.01(-0.01%) |
Sep 19, 2005 | 65.62 | 65.63 | 64.49 | 65.53 | 2,652,803 | -0.04(-0.06%) |
Sep 16, 2005 | 64.49 | 65.57 | 64.39 | 65.57 | 5,021,868 | +1.38(+2.14%) |
Sep 15, 2005 | 64.56 | 64.61 | 64.00 | 64.20 | 2,916,782 | -0.16(-0.25%) |
Sep 14, 2005 | 64.41 | 64.61 | 64.04 | 64.36 | 2,934,414 | -0.06(-0.09%) |
Sep 13, 2005 | 64.65 | 64.85 | 64.17 | 64.41 | 3,845,276 | -0.13(-0.20%) |
Sep 12, 2005 | 63.45 | 64.56 | 63.45 | 64.54 | 4,234,681 | +1.13(+1.78%) |
Sep 09, 2005 | 63.17 | 63.54 | 63.12 | 63.41 | 2,603,283 | +0.26(+0.41%) |
Sep 08, 2005 | 63.20 | 63.80 | 62.94 | 63.16 | 4,182,410 | -0.38(-0.59%) |
Sep 07, 2005 | 65.19 | 65.57 | 63.30 | 63.53 | 10,055,742 | -0.84(-1.30%) |
Sep 06, 2005 | 64.37 | 65.81 | 64.06 | 64.37 | 4,281,699 | -1.23(-1.88%) |
Sep 02, 2005 | 64.09 | 65.66 | 64.02 | 65.61 | 6,107,299 | +1.53(+2.38%) |
Sep 01, 2005 | 64.08 | 65.59 | 63.09 | 64.08 | 8,010,680 | -1.69(-2.57%) |
Aug 31, 2005 | 65.06 | 65.77 | 63.98 | 65.77 | 10,494,416 | +0.70(+1.08%) |
Aug 30, 2005 | 65.21 | 65.38 | 64.41 | 65.06 | 2,215,129 | -0.27(-0.42%) |
Aug 29, 2005 | 64.89 | 65.65 | 64.22 | 65.33 | 2,163,108 | +0.45(+0.69%) |
Aug 26, 2005 | 66.26 | 66.14 | 64.85 | 64.89 | 2,657,304 | -1.37(-2.06%) |
Aug 25, 2005 | 66.41 | 66.45 | 65.87 | 66.25 | 1,567,122 | +0.01(+0.01%) |
Aug 24, 2005 | 67.29 | 67.29 | 66.21 | 66.25 | 1,734,813 | -1.02(-1.52%) |
Aug 23, 2005 | 68.37 | 68.75 | 67.17 | 67.27 | 1,825,099 | -1.06(-1.54%) |
Aug 22, 2005 | 67.97 | 68.36 | 67.51 | 68.32 | 1,825,599 | +0.51(+0.75%) |
Aug 19, 2005 | 67.97 | 68.05 | 67.59 | 67.81 | 1,384,174 | +0.00(+0.00%) |
Aug 18, 2005 | 68.15 | 68.20 | 67.50 | 67.81 | 1,207,604 | -0.34(-0.49%) |
Aug 17, 2005 | 67.01 | 68.33 | 67.01 | 68.15 | 2,981,183 | +1.21(+1.80%) |
Aug 16, 2005 | 66.97 | 67.80 | 66.88 | 66.94 | 2,948,170 | +0.18(+0.28%) |
Aug 15, 2005 | 66.45 | 66.99 | 66.22 | 66.76 | 975,512 | +0.12(+0.18%) |
Aug 12, 2005 | 66.37 | 66.90 | 66.29 | 66.64 | 1,076,177 | -0.04(-0.06%) |
Aug 11, 2005 | 66.15 | 66.69 | 65.59 | 66.68 | 1,770,577 | +0.53(+0.80%) |
Aug 10, 2005 | 67.69 | 67.69 | 66.13 | 66.15 | 2,421,836 | -1.46(-2.15%) |
Aug 09, 2005 | 67.25 | 68.17 | 67.21 | 67.61 | 2,766,848 | +0.47(+0.70%) |
Aug 08, 2005 | 67.49 | 68.08 | 66.85 | 67.13 | 2,720,079 | -0.32(-0.47%) |
Aug 05, 2005 | 66.97 | 67.52 | 66.45 | 67.45 | 2,369,065 | +0.32(+0.48%) |
Aug 04, 2005 | 66.49 | 67.25 | 66.33 | 67.13 | 2,490,988 | +0.65(+0.97%) |
Aug 03, 2005 | 66.77 | 66.77 | 66.17 | 66.49 | 1,103,688 | -0.26(-0.38%) |
Aug 02, 2005 | 66.65 | 67.04 | 66.55 | 66.74 | 905,484 | +0.09(+0.13%) |
Aug 01, 2005 | 66.17 | 66.71 | 66.17 | 66.65 | 1,517,977 | +0.68(+1.03%) |
Jul 29, 2005 | 66.69 | 66.72 | 65.86 | 65.97 | 1,153,082 | -0.87(-1.30%) |
Jul 28, 2005 | 66.17 | 66.89 | 65.85 | 66.85 | 1,579,877 | +0.41(+0.61%) |
Jul 27, 2005 | 66.89 | 67.00 | 66.36 | 66.44 | 2,142,725 | -0.46(-0.69%) |
Jul 26, 2005 | 67.04 | 67.09 | 66.51 | 66.90 | 1,358,039 | -0.06(-0.10%) |
Jul 25, 2005 | 67.17 | 67.40 | 66.89 | 66.97 | 2,756,094 | -0.93(-1.37%) |
Jul 22, 2005 | 67.06 | 68.01 | 66.86 | 67.89 | 2,980,183 | +0.58(+0.87%) |
Jul 21, 2005 | 66.37 | 67.85 | 66.29 | 67.31 | 4,801,281 | +2.49(+3.85%) |
Jul 20, 2005 | 64.99 | 65.37 | 64.64 | 64.81 | 2,051,189 | -0.17(-0.26%) |
Jul 19, 2005 | 65.69 | 65.77 | 64.97 | 64.98 | 1,375,921 | -0.27(-0.42%) |
Jul 18, 2005 | 65.61 | 65.61 | 65.24 | 65.25 | 1,295,139 | -0.46(-0.69%) |
Jul 15, 2005 | 66.09 | 66.09 | 65.45 | 65.71 | 1,243,618 | -0.18(-0.27%) |
Jul 14, 2005 | 66.73 | 66.73 | 65.25 | 65.89 | 2,572,021 | -0.46(-0.70%) |
Jul 13, 2005 | 66.05 | 66.44 | 65.98 | 66.35 | 1,791,961 | +0.12(+0.18%) |
Jul 12, 2005 | 66.04 | 66.51 | 65.74 | 66.23 | 2,105,085 | +0.35(+0.53%) |
Jul 11, 2005 | 65.49 | 66.64 | 65.37 | 65.88 | 3,272,674 | +0.42(+0.65%) |
Jul 08, 2005 | 64.95 | 65.49 | 64.43 | 65.45 | 2,335,427 | +0.31(+0.48%) |
Jul 07, 2005 | 63.33 | 65.19 | 62.81 | 65.14 | 4,081,870 | +1.47(+2.31%) |
Jul 06, 2005 | 63.05 | 64.20 | 63.05 | 63.67 | 3,483,007 | +0.50(+0.78%) |
Jul 05, 2005 | 62.98 | 63.40 | 62.94 | 63.17 | 2,673,686 | +0.16(+0.25%) |
Jul 01, 2005 | 63.98 | 64.38 | 62.79 | 63.02 | 4,598,825 | -0.97(-1.51%) |
Jun 30, 2005 | 62.78 | 64.39 | 62.66 | 63.98 | 16,948,102 | +4.89(+8.28%) |
Jun 29, 2005 | 59.46 | 59.61 | 58.93 | 59.09 | 2,606,659 | -0.37(-0.62%) |
Jun 28, 2005 | 59.02 | 59.54 | 58.72 | 59.46 | 1,688,920 | +0.58(+0.99%) |
Jun 27, 2005 | 58.46 | 58.94 | 58.33 | 58.87 | 1,605,387 | +0.21(+0.35%) |
Jun 24, 2005 | 58.46 | 59.02 | 58.46 | 58.66 | 2,388,198 | +0.21(+0.36%) |
Jun 23, 2005 | 59.34 | 59.55 | 58.06 | 58.46 | 2,509,246 | -1.07(-1.80%) |
Jun 22, 2005 | 60.10 | 60.24 | 59.29 | 59.53 | 1,495,968 | -0.28(-0.47%) |
Jun 21, 2005 | 59.84 | 60.13 | 59.49 | 59.81 | 1,531,983 | -0.15(-0.25%) |
Jun 20, 2005 | 59.69 | 60.20 | 59.64 | 59.96 | 1,642,527 | +0.00(+0.00%) |
Jun 17, 2005 | 60.22 | 60.23 | 59.74 | 59.96 | 2,785,605 | +0.06(+0.11%) |
Jun 16, 2005 | 60.04 | 60.11 | 59.45 | 59.90 | 1,776,080 | -0.14(-0.24%) |
Jun 15, 2005 | 59.94 | 60.07 | 59.42 | 60.04 | 1,953,025 | +0.54(+0.91%) |
Jun 14, 2005 | 59.50 | 59.73 | 59.11 | 59.50 | 1,472,334 | -0.20(-0.33%) |
Jun 13, 2005 | 59.38 | 60.01 | 59.21 | 59.70 | 1,425,065 | +0.09(+0.15%) |
Jun 10, 2005 | 60.10 | 60.10 | 59.45 | 59.61 | 1,395,178 | -0.62(-1.04%) |
Jun 09, 2005 | 59.89 | 60.54 | 59.58 | 60.23 | 1,288,886 | +0.35(+0.59%) |
Jun 08, 2005 | 60.54 | 60.54 | 59.78 | 59.88 | 1,492,467 | -0.10(-0.16%) |
Jun 07, 2005 | 60.07 | 60.70 | 59.86 | 59.98 | 2,463,352 | +0.20(+0.33%) |
Jun 06, 2005 | 59.58 | 59.86 | 59.30 | 59.78 | 1,889,750 | -0.14(-0.24%) |
Jun 03, 2005 | 60.34 | 60.46 | 59.27 | 59.92 | 1,800,089 | -0.42(-0.70%) |
Jun 02, 2005 | 60.70 | 60.70 | 60.04 | 60.34 | 1,177,217 | -0.06(-0.09%) |
Jun 01, 2005 | 60.02 | 60.74 | 59.87 | 60.40 | 2,447,096 | +0.10(+0.17%) |
May 31, 2005 | 58.31 | 60.30 | 58.31 | 60.30 | 6,082,789 | +0.42(+0.71%) |
May 27, 2005 | 59.72 | 59.94 | 59.58 | 59.87 | 2,307,541 | +0.40(+0.67%) |
May 26, 2005 | 59.17 | 59.81 | 58.82 | 59.47 | 2,715,202 | +0.30(+0.51%) |
May 25, 2005 | 59.64 | 59.64 | 58.90 | 59.17 | 2,068,321 | -0.17(-0.28%) |
May 24, 2005 | 59.14 | 59.41 | 58.69 | 59.34 | 1,688,045 | +0.06(+0.11%) |
May 23, 2005 | 59.45 | 59.65 | 59.18 | 59.27 | 2,558,390 | -0.18(-0.30%) |
May 20, 2005 | 59.46 | 59.54 | 59.09 | 59.45 | 1,487,215 | -0.14(-0.23%) |
May 19, 2005 | 59.62 | 59.98 | 59.23 | 59.58 | 2,415,458 | +0.25(+0.42%) |
May 18, 2005 | 58.54 | 59.71 | 58.54 | 59.34 | 3,608,432 | +0.75(+1.28%) |
May 17, 2005 | 57.98 | 58.65 | 57.39 | 58.58 | 2,255,520 | +0.46(+0.78%) |
May 16, 2005 | 56.90 | 58.18 | 56.90 | 58.13 | 3,003,317 | +1.34(+2.35%) |
May 13, 2005 | 56.83 | 57.47 | 56.39 | 56.79 | 2,434,091 | -0.16(-0.28%) |
May 12, 2005 | 57.55 | 58.19 | 56.84 | 56.95 | 2,547,886 | -0.59(-1.03%) |
May 11, 2005 | 57.22 | 57.87 | 56.82 | 57.55 | 2,363,313 | +0.70(+1.24%) |
May 10, 2005 | 56.92 | 57.26 | 56.83 | 56.84 | 2,492,489 | -0.50(-0.88%) |
May 09, 2005 | 57.19 | 57.81 | 56.67 | 57.35 | 2,286,157 | +0.12(+0.21%) |
May 06, 2005 | 57.98 | 58.18 | 57.23 | 57.23 | 2,296,411 | -0.35(-0.61%) |
May 05, 2005 | 58.10 | 58.57 | 57.19 | 57.58 | 2,797,860 | -0.40(-0.69%) |
May 04, 2005 | 57.34 | 58.57 | 57.25 | 57.98 | 3,417,106 | +0.74(+1.30%) |
May 03, 2005 | 57.18 | 57.98 | 57.01 | 57.23 | 2,178,114 | -0.12(-0.21%) |
May 02, 2005 | 56.83 | 57.49 | 56.83 | 57.35 | 1,969,031 | +0.66(+1.17%) |
Apr 29, 2005 | 56.99 | 57.06 | 55.47 | 56.69 | 3,914,554 | -0.05(-0.08%) |
Apr 28, 2005 | 57.02 | 57.66 | 56.54 | 56.74 | 2,125,718 | -0.53(-0.92%) |
Apr 27, 2005 | 56.82 | 57.59 | 56.38 | 57.27 | 2,319,295 | +0.50(+0.87%) |
Apr 26, 2005 | 57.42 | 57.68 | 56.77 | 56.77 | 1,776,205 | -0.64(-1.11%) |
Apr 25, 2005 | 56.63 | 57.95 | 56.46 | 57.41 | 2,539,633 | +0.91(+1.61%) |
Apr 22, 2005 | 57.06 | 57.91 | 56.16 | 56.50 | 3,716,975 | -0.78(-1.37%) |
Apr 21, 2005 | 57.82 | 57.83 | 55.25 | 57.28 | 10,787,907 | -0.49(-0.84%) |
Apr 20, 2005 | 58.70 | 59.40 | 57.77 | 57.77 | 2,855,633 | -0.97(-1.65%) |
Apr 19, 2005 | 58.20 | 58.97 | 57.87 | 58.74 | 1,830,101 | +0.49(+0.84%) |
Apr 18, 2005 | 58.25 | 58.86 | 58.02 | 58.25 | 2,646,800 | -0.13(-0.22%) |
Apr 15, 2005 | 59.20 | 59.52 | 58.02 | 58.38 | 3,301,560 | -0.98(-1.66%) |
Apr 14, 2005 | 59.40 | 59.80 | 59.21 | 59.36 | 2,783,104 | -0.24(-0.40%) |
Apr 13, 2005 | 59.96 | 60.36 | 59.34 | 59.60 | 2,630,044 | -0.30(-0.49%) |
Apr 12, 2005 | 58.98 | 60.35 | 58.64 | 59.90 | 2,806,989 | +0.68(+1.15%) |
Apr 11, 2005 | 59.40 | 59.70 | 58.82 | 59.22 | 1,688,420 | -0.25(-0.42%) |
Apr 08, 2005 | 60.21 | 60.22 | 59.06 | 59.46 | 1,621,768 | -0.74(-1.22%) |
Apr 07, 2005 | 60.03 | 60.41 | 59.62 | 60.20 | 1,641,026 | +0.09(+0.15%) |
Apr 06, 2005 | 60.04 | 60.50 | 59.98 | 60.11 | 1,222,485 | +0.06(+0.09%) |
Apr 05, 2005 | 59.98 | 60.54 | 59.86 | 60.06 | 1,407,308 | +0.22(+0.36%) |
Apr 04, 2005 | 59.79 | 60.38 | 58.94 | 59.84 | 2,300,163 | +0.12(+0.20%) |