Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 69.05 | 69.40 | 68.79 | 69.21 | 16,928 | +0.14(+0.20%) |
Jan 30, 2006 | 69.27 | 69.47 | 69.07 | 69.07 | 5,323 | -0.01(-0.01%) |
Jan 27, 2006 | 68.75 | 69.57 | 68.75 | 69.08 | 20,867 | +0.28(+0.41%) |
Jan 26, 2006 | 68.08 | 68.86 | 67.81 | 68.80 | 8,623 | +1.25(+1.85%) |
Jan 25, 2006 | 67.77 | 67.90 | 67.25 | 67.55 | 10,327 | +0.04(+0.06%) |
Jan 24, 2006 | 67.01 | 67.64 | 67.01 | 67.51 | 15,011 | +0.90(+1.35%) |
Jan 23, 2006 | 66.81 | 66.81 | 66.25 | 66.61 | 8,623 | +0.00(+0.00%) |
Jan 20, 2006 | 67.74 | 67.74 | 66.59 | 66.61 | 6,281 | -1.10(-1.62%) |
Jan 19, 2006 | 66.89 | 67.82 | 66.89 | 67.71 | 38,541 | +1.27(+1.91%) |
Jan 18, 2006 | 66.01 | 66.55 | 65.94 | 66.44 | 8,410 | -0.14(-0.21%) |
Jan 17, 2006 | 66.56 | 66.87 | 66.29 | 66.58 | 16,821 | -0.57(-0.85%) |
Jan 13, 2006 | 67.26 | 67.26 | 66.81 | 67.16 | 5,429 | +0.12(+0.18%) |
Jan 12, 2006 | 67.19 | 67.58 | 66.99 | 67.03 | 9,369 | -0.35(-0.52%) |
Jan 11, 2006 | 67.30 | 67.38 | 66.92 | 67.38 | 4,578 | +0.16(+0.24%) |
Jan 10, 2006 | 66.66 | 67.22 | 66.63 | 67.22 | 3,087 | +0.15(+0.22%) |
Jan 09, 2006 | 66.47 | 67.20 | 66.47 | 67.07 | 7,559 | +0.82(+1.23%) |
Jan 06, 2006 | 65.84 | 66.35 | 65.55 | 66.25 | 7,878 | +0.74(+1.13%) |
Jan 05, 2006 | 65.03 | 65.51 | 65.01 | 65.51 | 6,494 | +0.70(+1.09%) |
Jan 04, 2006 | 64.32 | 65.05 | 64.32 | 64.81 | 2,555 | +0.45(+0.70%) |
Jan 03, 2006 | 63.66 | 64.36 | 62.66 | 64.36 | 7,239 | +1.12(+1.77%) |
Dec 30, 2005 | 63.25 | 63.45 | 63.13 | 63.24 | 2,448 | -0.55(-0.87%) |
Dec 29, 2005 | 63.92 | 64.16 | 63.79 | 63.79 | 6,388 | -0.18(-0.28%) |
Dec 28, 2005 | 63.82 | 64.06 | 63.34 | 63.97 | 12,456 | +0.29(+0.46%) |
Dec 27, 2005 | 64.78 | 64.78 | 63.55 | 63.68 | 4,365 | -0.78(-1.21%) |
Dec 23, 2005 | 64.57 | 64.57 | 64.39 | 64.46 | 2,874 | +0.12(+0.19%) |
Dec 22, 2005 | 64.08 | 64.34 | 64.08 | 64.34 | 6,707 | +0.31(+0.48%) |
Dec 21, 2005 | 63.57 | 64.03 | 63.56 | 64.03 | 4,152 | +0.92(+1.46%) |
Dec 20, 2005 | 63.18 | 63.55 | 62.69 | 63.11 | 23,316 | -0.06(-0.09%) |
Dec 19, 2005 | 63.92 | 63.92 | 63.10 | 63.16 | 10,114 | -1.04(-1.62%) |
Dec 16, 2005 | 64.54 | 64.61 | 64.08 | 64.21 | 77,402 | -0.12(-0.19%) |
Dec 15, 2005 | 64.88 | 64.88 | 64.08 | 64.33 | 4,791 | -0.63(-0.97%) |
Dec 14, 2005 | 64.92 | 65.25 | 64.74 | 64.96 | 7,026 | +0.21(+0.32%) |
Dec 13, 2005 | 64.77 | 65.15 | 64.75 | 64.75 | 6,281 | -0.32(-0.49%) |
Dec 12, 2005 | 65.24 | 65.24 | 64.68 | 65.07 | 4,471 | +0.16(+0.25%) |
Dec 09, 2005 | 64.71 | 64.92 | 64.41 | 64.91 | 3,513 | +0.30(+0.47%) |
Dec 08, 2005 | 64.50 | 64.90 | 64.22 | 64.61 | 12,563 | +0.30(+0.47%) |
Dec 07, 2005 | 64.81 | 64.93 | 64.27 | 64.31 | 9,475 | -0.63(-0.97%) |
Dec 06, 2005 | 65.21 | 65.49 | 64.94 | 64.94 | 4,897 | +0.03(+0.04%) |
Dec 05, 2005 | 64.91 | 64.91 | 64.59 | 64.91 | 58,983 | -0.18(-0.27%) |
Dec 02, 2005 | 65.00 | 65.20 | 64.86 | 65.09 | 8,943 | +0.12(+0.19%) |
Dec 01, 2005 | 64.32 | 65.14 | 64.32 | 64.97 | 12,456 | +1.26(+1.98%) |
Nov 30, 2005 | 63.74 | 63.88 | 63.48 | 63.71 | 5,110 | +0.40(+0.64%) |
Nov 29, 2005 | 63.59 | 63.63 | 63.31 | 63.31 | 2,768 | +0.05(+0.07%) |
Nov 28, 2005 | 64.20 | 64.20 | 63.23 | 63.26 | 49,081 | -1.16(-1.81%) |
Nov 25, 2005 | 64.39 | 64.42 | 64.32 | 64.42 | 1,064 | +0.02(+0.03%) |
Nov 23, 2005 | 64.40 | 64.76 | 64.24 | 64.40 | 6,601 | +0.00(+0.00%) |
Nov 22, 2005 | 63.75 | 64.41 | 63.75 | 64.40 | 7,878 | +0.54(+0.84%) |
Nov 21, 2005 | 63.05 | 63.87 | 62.77 | 63.87 | 3,406 | +0.96(+1.52%) |
Nov 18, 2005 | 62.85 | 63.11 | 62.67 | 62.91 | 4,578 | +0.50(+0.80%) |
Nov 17, 2005 | 61.97 | 62.41 | 61.88 | 62.41 | 4,471 | +1.09(+1.78%) |
Nov 16, 2005 | 61.80 | 61.80 | 61.05 | 61.32 | 13,840 | -0.31(-0.50%) |
Nov 15, 2005 | 62.23 | 62.45 | 61.63 | 61.63 | 7,239 | -0.48(-0.77%) |
Nov 14, 2005 | 62.34 | 62.42 | 61.92 | 62.11 | 10,859 | -0.12(-0.20%) |
Nov 11, 2005 | 62.22 | 62.25 | 62.05 | 62.23 | 2,768 | +0.16(+0.26%) |
Nov 10, 2005 | 61.69 | 62.08 | 61.34 | 62.08 | 2,342 | +0.17(+0.27%) |
Nov 09, 2005 | 61.68 | 61.92 | 61.33 | 61.91 | 3,939 | +0.39(+0.64%) |
Nov 08, 2005 | 61.53 | 61.70 | 61.33 | 61.51 | 13,095 | -0.15(-0.24%) |
Nov 07, 2005 | 62.03 | 62.03 | 61.42 | 61.66 | 11,711 | +0.10(+0.17%) |
Nov 04, 2005 | 61.71 | 61.77 | 61.31 | 61.56 | 3,194 | -0.10(-0.17%) |
Nov 03, 2005 | 61.82 | 62.11 | 61.54 | 61.66 | 6,920 | +0.29(+0.47%) |
Nov 02, 2005 | 60.74 | 61.37 | 60.74 | 61.37 | 4,045 | +1.47(+2.45%) |
Nov 01, 2005 | 59.66 | 59.94 | 59.66 | 59.91 | 4,045 | +0.13(+0.22%) |
Oct 31, 2005 | 60.15 | 60.19 | 59.77 | 59.77 | 1,703 | +0.75(+1.27%) |
Oct 28, 2005 | 58.61 | 59.02 | 58.21 | 59.02 | 4,045 | +0.66(+1.13%) |
Oct 27, 2005 | 59.41 | 59.41 | 58.29 | 58.36 | 3,726 | -1.40(-2.34%) |
Oct 26, 2005 | 60.47 | 60.47 | 59.71 | 59.76 | 2,342 | +0.12(+0.20%) |
Oct 25, 2005 | 60.25 | 60.26 | 59.46 | 59.64 | 1,277 | -0.59(-0.98%) |
Oct 24, 2005 | 59.50 | 60.23 | 59.35 | 60.23 | 43,971 | +1.16(+1.96%) |
Oct 21, 2005 | 59.27 | 59.34 | 58.76 | 59.08 | 5,855 | +0.54(+0.91%) |
Oct 20, 2005 | 59.39 | 59.49 | 58.45 | 58.54 | 2,129 | -0.65(-1.09%) |
Oct 19, 2005 | 57.84 | 59.20 | 57.57 | 59.19 | 3,406 | +0.90(+1.55%) |
Oct 18, 2005 | 58.89 | 58.90 | 58.27 | 58.29 | 3,726 | -0.78(-1.32%) |
Oct 17, 2005 | 58.98 | 59.07 | 58.58 | 59.07 | 7,985 | +0.26(+0.45%) |
Oct 14, 2005 | 58.37 | 58.81 | 57.84 | 58.81 | 16,928 | +0.70(+1.21%) |
Oct 13, 2005 | 57.29 | 58.14 | 57.16 | 58.10 | 5,110 | +0.31(+0.54%) |
Oct 12, 2005 | 58.67 | 58.67 | 57.33 | 57.79 | 4,152 | -0.77(-1.32%) |
Oct 11, 2005 | 59.80 | 59.80 | 58.56 | 58.56 | 7,026 | -0.82(-1.38%) |
Oct 10, 2005 | 60.09 | 60.09 | 59.35 | 59.38 | 958 | -0.54(-0.89%) |
Oct 07, 2005 | 59.67 | 60.10 | 59.67 | 59.91 | 2,874 | +0.37(+0.62%) |
Oct 06, 2005 | 60.11 | 60.14 | 58.91 | 59.55 | 9,901 | -0.72(-1.20%) |
Oct 05, 2005 | 61.61 | 61.61 | 60.27 | 60.27 | 4,152 | -1.61(-2.60%) |
Oct 04, 2005 | 62.54 | 62.85 | 61.88 | 61.88 | 958 | -0.57(-0.92%) |
Oct 03, 2005 | 62.37 | 62.54 | 62.36 | 62.45 | 1,384 | +0.39(+0.62%) |
Sep 30, 2005 | 61.62 | 62.22 | 61.62 | 62.07 | 4,578 | +0.29(+0.47%) |
Sep 29, 2005 | 60.80 | 61.77 | 60.77 | 61.77 | 2,448 | +0.89(+1.47%) |
Sep 28, 2005 | 61.10 | 61.10 | 60.59 | 60.88 | 28,001 | -0.17(-0.28%) |
Sep 27, 2005 | 61.05 | 61.05 | 60.82 | 61.05 | 532 | +0.08(+0.12%) |
Sep 26, 2005 | 61.26 | 61.34 | 60.98 | 60.98 | 5,749 | +0.20(+0.32%) |
Sep 23, 2005 | 60.78 | 60.80 | 60.06 | 60.78 | 958 | +0.60(+1.00%) |
Sep 22, 2005 | 60.05 | 60.18 | 59.64 | 60.18 | 4,578 | -0.16(-0.26%) |
Sep 21, 2005 | 60.86 | 60.86 | 60.27 | 60.34 | 8,410 | -0.98(-1.59%) |
Sep 20, 2005 | 62.08 | 62.08 | 61.13 | 61.31 | 28,214 | -0.39(-0.62%) |
Sep 19, 2005 | 61.99 | 61.99 | 61.70 | 61.70 | 2,448 | -0.43(-0.70%) |
Sep 16, 2005 | 61.82 | 62.19 | 61.81 | 62.13 | 1,171 | +0.61(+0.99%) |
Sep 15, 2005 | 61.65 | 61.67 | 61.52 | 61.52 | 2,342 | -0.35(-0.56%) |
Sep 14, 2005 | 62.42 | 62.42 | 61.87 | 61.87 | 2,235 | -0.53(-0.84%) |
Sep 13, 2005 | 62.51 | 62.77 | 62.33 | 62.39 | 2,555 | -0.56(-0.90%) |
Sep 12, 2005 | 62.65 | 63.13 | 62.65 | 62.96 | 2,342 | +0.21(+0.33%) |
Sep 09, 2005 | 62.63 | 62.75 | 62.61 | 62.75 | 5,003 | +0.43(+0.69%) |
Sep 08, 2005 | 62.48 | 62.48 | 62.28 | 62.32 | 2,129 | -0.18(-0.29%) |
Sep 07, 2005 | 62.23 | 62.50 | 62.23 | 62.50 | 3,726 | +0.48(+0.77%) |
Sep 06, 2005 | 61.38 | 62.07 | 61.38 | 62.02 | 3,726 | +0.86(+1.41%) |
Sep 02, 2005 | 61.55 | 61.61 | 61.13 | 61.15 | 11,924 | -0.53(-0.85%) |
Sep 01, 2005 | 61.87 | 61.87 | 61.47 | 61.68 | 1,916 | +0.19(+0.31%) |
Aug 31, 2005 | 60.72 | 61.49 | 60.72 | 61.49 | 2,129 | +1.14(+1.88%) |
Aug 30, 2005 | 60.32 | 60.41 | 60.18 | 60.36 | 5,536 | -0.33(-0.54%) |
Aug 29, 2005 | 59.70 | 60.68 | 59.70 | 60.68 | 5,642 | +0.72(+1.21%) |
Aug 26, 2005 | 60.11 | 60.12 | 59.78 | 59.96 | 5,429 | -0.44(-0.73%) |
Aug 25, 2005 | 60.54 | 60.54 | 60.40 | 60.40 | 319 | -0.06(-0.09%) |
Aug 24, 2005 | 60.53 | 61.20 | 60.46 | 60.46 | 5,429 | -0.08(-0.12%) |
Aug 23, 2005 | 60.83 | 60.83 | 60.42 | 60.53 | 2,661 | -0.14(-0.23%) |
Aug 22, 2005 | 60.66 | 60.79 | 60.30 | 60.68 | 37,157 | +0.23(+0.37%) |
Aug 19, 2005 | 60.60 | 60.60 | 60.45 | 60.45 | 1,064 | +0.07(+0.11%) |
Aug 18, 2005 | 60.16 | 60.52 | 59.94 | 60.38 | 4,258 | -0.49(-0.80%) |
Aug 17, 2005 | 60.80 | 60.90 | 60.79 | 60.87 | 851 | +0.08(+0.12%) |
Aug 16, 2005 | 61.18 | 61.18 | 60.68 | 60.80 | 5,642 | -0.94(-1.52%) |
Aug 15, 2005 | 61.44 | 61.92 | 61.01 | 61.74 | 3,939 | +0.63(+1.03%) |
Aug 12, 2005 | 61.35 | 61.35 | 60.79 | 61.11 | 2,235 | -0.64(-1.03%) |
Aug 11, 2005 | 61.30 | 61.75 | 61.25 | 61.75 | 1,171 | +0.71(+1.17%) |
Aug 10, 2005 | 61.52 | 61.89 | 60.91 | 61.03 | 4,791 | -0.07(-0.11%) |
Aug 09, 2005 | 61.32 | 61.39 | 60.91 | 61.10 | 958 | +0.13(+0.22%) |
Aug 08, 2005 | 61.60 | 61.60 | 60.97 | 60.97 | 1,490 | -0.21(-0.34%) |
Aug 05, 2005 | 61.67 | 61.67 | 61.06 | 61.17 | 1,597 | -0.85(-1.36%) |
Aug 04, 2005 | 62.51 | 62.51 | 61.94 | 62.02 | 4,684 | -0.81(-1.29%) |
Aug 03, 2005 | 62.98 | 63.00 | 62.80 | 62.83 | 4,471 | -0.43(-0.67%) |
Aug 02, 2005 | 63.03 | 63.29 | 62.99 | 63.26 | 3,406 | +0.36(+0.57%) |
Aug 01, 2005 | 62.95 | 62.98 | 62.61 | 62.90 | 10,753 | +0.46(+0.74%) |
Jul 29, 2005 | 62.58 | 62.82 | 62.37 | 62.44 | 8,517 | -0.16(-0.26%) |
Jul 28, 2005 | 62.20 | 62.66 | 62.20 | 62.60 | 851 | +0.62(+1.00%) |
Jul 27, 2005 | 61.29 | 61.98 | 61.24 | 61.98 | 1,277 | +0.40(+0.66%) |
Jul 26, 2005 | 61.70 | 61.79 | 61.43 | 61.58 | 1,916 | +0.10(+0.17%) |
Jul 25, 2005 | 61.86 | 62.08 | 61.47 | 61.47 | 1,490 | -0.09(-0.15%) |
Jul 22, 2005 | 61.25 | 61.57 | 60.99 | 61.57 | 5,110 | +0.59(+0.97%) |
Jul 21, 2005 | 61.52 | 61.60 | 60.98 | 60.98 | 4,897 | -1.01(-1.64%) |
Jul 20, 2005 | 61.13 | 61.99 | 61.05 | 61.99 | 2,129 | +0.90(+1.48%) |
Jul 19, 2005 | 60.77 | 61.09 | 60.73 | 61.09 | 3,300 | +0.54(+0.88%) |
Jul 18, 2005 | 60.58 | 60.58 | 60.37 | 60.55 | 958 | -0.33(-0.54%) |
Jul 15, 2005 | 60.27 | 60.92 | 60.27 | 60.88 | 851 | +0.17(+0.28%) |
Jul 14, 2005 | 61.22 | 61.22 | 60.48 | 60.71 | 2,448 | -0.45(-0.74%) |
Jul 13, 2005 | 61.04 | 61.17 | 61.04 | 61.16 | 2,768 | -0.36(-0.58%) |
Jul 12, 2005 | 61.45 | 61.73 | 61.25 | 61.52 | 5,003 | +0.01(+0.02%) |
Jul 11, 2005 | 60.86 | 61.55 | 60.86 | 61.51 | 14,373 | +1.33(+2.22%) |
Jul 08, 2005 | 59.55 | 60.18 | 59.55 | 60.18 | 1,703 | +0.73(+1.23%) |
Jul 07, 2005 | 58.74 | 59.52 | 58.56 | 59.45 | 2,981 | +0.17(+0.29%) |
Jul 06, 2005 | 59.87 | 59.93 | 59.28 | 59.28 | 1,597 | -0.18(-0.30%) |
Jul 05, 2005 | 58.75 | 59.57 | 58.75 | 59.45 | 1,064 | +0.93(+1.59%) |
Jul 01, 2005 | 58.60 | 58.68 | 58.52 | 58.52 | 958 | -0.67(-1.13%) |
Jun 30, 2005 | 58.83 | 59.19 | 58.82 | 59.19 | 15,437 | +0.46(+0.78%) |
Jun 29, 2005 | 58.82 | 58.87 | 58.66 | 58.73 | 1,171 | -0.02(-0.03%) |
Jun 28, 2005 | 57.88 | 58.75 | 57.88 | 58.75 | 2,661 | +1.20(+2.09%) |
Jun 27, 2005 | 57.72 | 57.73 | 57.32 | 57.55 | 4,365 | -0.23(-0.39%) |
Jun 24, 2005 | 58.45 | 58.45 | 57.60 | 57.77 | 6,707 | -0.71(-1.22%) |
Jun 23, 2005 | 59.16 | 59.16 | 58.46 | 58.49 | 3,300 | -0.48(-0.81%) |
Jun 22, 2005 | 59.27 | 59.27 | 58.97 | 58.97 | 745 | -0.09(-0.16%) |
Jun 21, 2005 | 59.39 | 59.39 | 58.97 | 59.06 | 7,133 | -0.17(-0.29%) |
Jun 20, 2005 | 59.14 | 59.23 | 58.97 | 59.23 | 3,406 | -0.09(-0.16%) |
Jun 17, 2005 | 59.50 | 59.71 | 59.14 | 59.32 | 3,087 | -0.07(-0.11%) |
Jun 16, 2005 | 59.04 | 59.41 | 58.98 | 59.39 | 4,365 | +1.47(+2.53%) |
Jun 15, 2005 | 58.52 | 58.52 | 57.92 | 57.92 | 1,916 | -0.34(-0.58%) |
Jun 14, 2005 | 58.17 | 58.31 | 58.05 | 58.26 | 2,448 | +0.23(+0.39%) |
Jun 13, 2005 | 57.90 | 58.25 | 57.90 | 58.04 | 4,578 | +0.35(+0.60%) |
Jun 10, 2005 | 57.66 | 57.84 | 57.66 | 57.69 | 3,939 | -0.05(-0.08%) |
Jun 09, 2005 | 57.75 | 57.75 | 57.64 | 57.74 | 851 | +0.74(+1.30%) |
Jun 08, 2005 | 57.59 | 57.59 | 56.99 | 56.99 | 2,235 | -0.54(-0.93%) |
Jun 07, 2005 | 57.95 | 58.30 | 57.53 | 57.53 | 6,388 | -0.03(-0.05%) |
Jun 06, 2005 | 57.40 | 57.56 | 57.24 | 57.56 | 1,809 | +0.12(+0.21%) |
Jun 03, 2005 | 57.73 | 57.78 | 57.33 | 57.44 | 5,642 | -0.52(-0.89%) |
Jun 02, 2005 | 57.79 | 57.95 | 57.70 | 57.95 | 4,152 | +0.27(+0.47%) |
Jun 01, 2005 | 57.89 | 57.89 | 57.24 | 57.68 | 20,548 | +0.29(+0.51%) |
May 31, 2005 | 57.48 | 57.48 | 57.15 | 57.39 | 1,703 | +0.09(+0.16%) |
May 27, 2005 | 57.20 | 57.41 | 56.91 | 57.29 | 7,346 | +0.09(+0.16%) |
May 26, 2005 | 56.58 | 57.20 | 56.58 | 57.20 | 4,471 | +0.91(+1.62%) |
May 25, 2005 | 56.43 | 56.43 | 56.07 | 56.29 | 2,342 | -0.50(-0.88%) |
May 24, 2005 | 56.35 | 56.79 | 56.35 | 56.79 | 2,022 | +0.11(+0.20%) |
May 23, 2005 | 56.38 | 56.79 | 56.38 | 56.67 | 3,619 | +0.46(+0.82%) |
May 20, 2005 | 56.04 | 56.21 | 55.98 | 56.21 | 2,129 | -0.21(-0.37%) |
May 19, 2005 | 56.17 | 56.42 | 56.16 | 56.42 | 1,916 | +0.56(+1.01%) |
May 18, 2005 | 55.23 | 55.93 | 55.19 | 55.86 | 3,939 | +1.39(+2.55%) |
May 17, 2005 | 54.04 | 54.47 | 54.04 | 54.47 | 2,129 | -0.03(-0.05%) |
May 16, 2005 | 54.03 | 54.50 | 53.89 | 54.50 | 3,087 | +0.72(+1.34%) |
May 13, 2005 | 53.98 | 54.20 | 53.39 | 53.77 | 10,007 | -0.10(-0.19%) |
May 12, 2005 | 54.84 | 54.84 | 53.88 | 53.88 | 4,578 | -0.66(-1.21%) |
May 11, 2005 | 54.26 | 54.53 | 53.73 | 54.53 | 8,517 | +0.05(+0.09%) |
May 10, 2005 | 54.50 | 54.76 | 54.49 | 54.49 | 7,452 | -0.44(-0.80%) |
May 09, 2005 | 54.62 | 54.98 | 54.36 | 54.93 | 4,258 | +0.48(+0.88%) |
May 06, 2005 | 54.61 | 54.68 | 54.34 | 54.45 | 5,003 | +0.27(+0.50%) |
May 05, 2005 | 54.54 | 54.58 | 53.98 | 54.18 | 5,642 | +0.17(+0.31%) |
May 04, 2005 | 53.81 | 54.01 | 53.72 | 54.01 | 1,384 | +0.59(+1.11%) |
May 03, 2005 | 53.40 | 53.75 | 53.16 | 53.42 | 10,540 | +0.21(+0.39%) |
May 02, 2005 | 53.23 | 53.38 | 52.91 | 53.21 | 10,753 | +0.37(+0.69%) |
Apr 29, 2005 | 52.68 | 53.00 | 51.92 | 52.84 | 11,179 | +0.39(+0.75%) |
Apr 28, 2005 | 53.26 | 53.30 | 52.45 | 52.45 | 1,916 | -1.49(-2.77%) |
Apr 27, 2005 | 53.51 | 54.10 | 53.27 | 53.94 | 11,711 | -0.26(-0.49%) |
Apr 26, 2005 | 54.58 | 54.93 | 54.20 | 54.20 | 4,152 | -0.73(-1.33%) |
Apr 25, 2005 | 54.62 | 55.03 | 54.56 | 54.94 | 11,179 | +0.77(+1.42%) |
Apr 22, 2005 | 54.81 | 54.86 | 53.95 | 54.17 | 17,141 | -1.11(-2.01%) |
Apr 21, 2005 | 54.64 | 55.27 | 54.35 | 55.27 | 6,601 | +1.43(+2.65%) |
Apr 20, 2005 | 54.25 | 54.69 | 53.80 | 53.85 | 8,198 | -0.62(-1.14%) |
Apr 19, 2005 | 54.13 | 54.47 | 54.09 | 54.47 | 5,110 | +1.01(+1.90%) |
Apr 18, 2005 | 53.13 | 53.60 | 53.13 | 53.45 | 6,707 | +0.38(+0.71%) |
Apr 15, 2005 | 53.73 | 54.28 | 53.08 | 53.08 | 9,156 | -1.31(-2.42%) |
Apr 14, 2005 | 55.11 | 55.11 | 54.34 | 54.39 | 13,840 | -0.81(-1.46%) |
Apr 13, 2005 | 56.11 | 56.11 | 55.20 | 55.20 | 6,281 | -1.11(-1.97%) |
Apr 12, 2005 | 55.51 | 56.34 | 55.22 | 56.31 | 13,308 | +0.25(+0.45%) |
Apr 11, 2005 | 56.17 | 56.17 | 55.79 | 56.05 | 958 | -0.10(-0.18%) |
Apr 08, 2005 | 56.73 | 56.73 | 56.16 | 56.16 | 851 | -0.55(-0.98%) |
Apr 07, 2005 | 56.31 | 56.83 | 56.31 | 56.71 | 4,258 | +0.26(+0.47%) |
Apr 06, 2005 | 56.66 | 56.85 | 56.41 | 56.45 | 1,703 | +0.25(+0.45%) |
Apr 05, 2005 | 56.14 | 56.20 | 56.07 | 56.20 | 3,513 | +0.05(+0.08%) |
Apr 04, 2005 | 55.81 | 56.17 | 55.46 | 56.15 | 4,791 | +0.20(+0.35%) |
Apr 01, 2005 | 55.94 | 55.95 | 55.73 | 55.95 | 2,661 | +0.01(+0.02%) |
Mar 31, 2005 | 56.06 | 56.06 | 55.94 | 55.94 | 2,768 | -0.11(-0.20%) |
Mar 30, 2005 | 55.65 | 56.10 | 55.59 | 56.05 | 4,471 | +0.69(+1.24%) |
Mar 29, 2005 | 56.05 | 56.30 | 55.14 | 55.37 | 7,985 | -0.90(-1.60%) |
Mar 28, 2005 | 56.47 | 56.47 | 56.12 | 56.27 | 5,110 | -0.17(-0.30%) |
Mar 24, 2005 | 56.41 | 56.64 | 56.39 | 56.44 | 4,684 | +0.46(+0.82%) |
Mar 23, 2005 | 56.04 | 56.25 | 55.97 | 55.98 | 3,513 | -0.31(-0.55%) |
Mar 22, 2005 | 56.89 | 57.12 | 56.29 | 56.29 | 12,776 | -0.28(-0.50%) |
Mar 21, 2005 | 56.54 | 56.65 | 56.12 | 56.57 | 6,813 | -0.01(-0.02%) |
Mar 18, 2005 | 56.80 | 56.80 | 56.31 | 56.58 | 6,068 | -0.37(-0.64%) |
Mar 17, 2005 | 56.63 | 56.96 | 56.59 | 56.95 | 8,623 | +0.25(+0.45%) |
Mar 16, 2005 | 56.84 | 57.23 | 56.67 | 56.69 | 2,448 | -0.35(-0.61%) |
Mar 15, 2005 | 57.74 | 57.83 | 57.04 | 57.04 | 6,388 | -0.38(-0.65%) |
Mar 14, 2005 | 57.29 | 57.42 | 57.07 | 57.42 | 2,235 | +0.27(+0.48%) |
Mar 11, 2005 | 57.29 | 57.44 | 57.08 | 57.14 | 4,045 | -0.16(-0.28%) |
Mar 10, 2005 | 57.36 | 57.78 | 57.01 | 57.30 | 4,791 | -0.61(-1.05%) |
Mar 09, 2005 | 57.98 | 58.35 | 57.82 | 57.91 | 16,715 | -0.67(-1.15%) |
Mar 08, 2005 | 58.92 | 59.23 | 58.59 | 58.59 | 8,943 | -0.47(-0.80%) |
Mar 07, 2005 | 59.04 | 59.22 | 58.92 | 59.06 | 19,164 | +0.30(+0.51%) |
Mar 04, 2005 | 58.81 | 58.89 | 58.70 | 58.76 | 9,475 | +0.27(+0.46%) |
Mar 03, 2005 | 58.85 | 58.85 | 57.93 | 58.49 | 12,776 | -0.12(-0.20%) |
Mar 02, 2005 | 58.15 | 59.11 | 58.15 | 58.61 | 5,855 | -0.04(-0.06%) |
Mar 01, 2005 | 58.44 | 58.65 | 58.19 | 58.65 | 10,966 | +0.44(+0.76%) |
Feb 28, 2005 | 58.68 | 58.68 | 57.71 | 58.21 | 5,855 | -0.39(-0.66%) |
Feb 25, 2005 | 57.92 | 58.59 | 57.86 | 58.59 | 16,396 | +0.76(+1.32%) |
Feb 24, 2005 | 56.93 | 57.86 | 56.85 | 57.83 | 5,855 | +0.50(+0.87%) |
Feb 23, 2005 | 57.37 | 57.50 | 57.06 | 57.33 | 6,175 | +0.16(+0.28%) |
Feb 22, 2005 | 57.46 | 58.17 | 57.15 | 57.17 | 23,848 | -0.70(-1.22%) |
Feb 18, 2005 | 58.27 | 58.27 | 57.85 | 57.88 | 7,452 | -0.15(-0.26%) |
Feb 17, 2005 | 58.80 | 58.92 | 58.02 | 58.03 | 7,878 | -0.56(-0.96%) |
Feb 16, 2005 | 58.32 | 58.82 | 58.16 | 58.59 | 24,807 | +0.14(+0.24%) |
Feb 15, 2005 | 58.52 | 58.90 | 58.13 | 58.45 | 33,430 | +0.08(+0.13%) |
Feb 14, 2005 | 58.56 | 58.56 | 58.00 | 58.37 | 18,844 | +0.05(+0.08%) |
Feb 11, 2005 | 57.29 | 58.53 | 57.15 | 58.33 | 14,266 | +0.72(+1.26%) |
Feb 10, 2005 | 57.59 | 57.61 | 57.02 | 57.60 | 11,605 | +0.23(+0.39%) |
Feb 09, 2005 | 58.22 | 58.22 | 57.38 | 57.38 | 14,053 | -1.46(-2.47%) |
Feb 08, 2005 | 58.89 | 58.94 | 58.62 | 58.83 | 7,026 | +0.22(+0.37%) |
Feb 07, 2005 | 58.99 | 59.14 | 58.46 | 58.62 | 9,475 | -0.11(-0.19%) |
Feb 04, 2005 | 57.74 | 58.73 | 57.74 | 58.73 | 8,091 | +1.07(+1.86%) |
Feb 03, 2005 | 57.74 | 57.74 | 57.39 | 57.66 | 8,410 | -0.14(-0.24%) |
Feb 02, 2005 | 57.81 | 58.00 | 57.61 | 57.80 | 17,886 | +0.30(+0.52%) |