Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 68.61 | 69.71 | 68.42 | 68.61 | 267,619 | -0.12(-0.17%) |
Apr 27, 2006 | 67.98 | 69.09 | 67.92 | 68.73 | 235,975 | +0.28(+0.40%) |
Apr 26, 2006 | 68.42 | 68.92 | 67.95 | 68.45 | 193,519 | +0.54(+0.80%) |
Apr 25, 2006 | 67.94 | 68.06 | 67.32 | 67.91 | 238,520 | +0.13(+0.19%) |
Apr 24, 2006 | 67.86 | 68.08 | 67.28 | 67.78 | 133,412 | -0.18(-0.27%) |
Apr 21, 2006 | 67.65 | 68.62 | 67.64 | 67.96 | 261,259 | +0.30(+0.45%) |
Apr 20, 2006 | 66.69 | 67.98 | 66.16 | 67.66 | 245,834 | +0.84(+1.26%) |
Apr 19, 2006 | 65.09 | 67.08 | 65.09 | 66.82 | 256,647 | +1.60(+2.46%) |
Apr 18, 2006 | 63.77 | 65.30 | 63.77 | 65.21 | 427,269 | +1.69(+2.66%) |
Apr 17, 2006 | 63.71 | 64.32 | 63.49 | 63.52 | 120,532 | -0.31(-0.48%) |
Apr 13, 2006 | 64.49 | 64.26 | 63.45 | 63.83 | 135,161 | -0.66(-1.02%) |
Apr 12, 2006 | 64.49 | 65.37 | 64.23 | 64.49 | 243,926 | +0.00(+0.00%) |
Apr 11, 2006 | 65.81 | 65.96 | 64.45 | 64.49 | 335,677 | -1.18(-1.79%) |
Apr 10, 2006 | 65.87 | 66.80 | 65.10 | 65.67 | 297,037 | -0.46(-0.69%) |
Apr 07, 2006 | 67.09 | 67.28 | 66.13 | 66.13 | 171,734 | -1.12(-1.66%) |
Apr 06, 2006 | 67.04 | 67.47 | 66.52 | 67.25 | 245,675 | +0.06(+0.09%) |
Apr 05, 2006 | 66.82 | 67.54 | 66.76 | 67.18 | 88,411 | +0.49(+0.74%) |
Apr 04, 2006 | 66.85 | 67.33 | 66.35 | 66.69 | 201,629 | -0.41(-0.61%) |
Apr 03, 2006 | 68.43 | 68.55 | 66.64 | 67.10 | 357,939 | -1.28(-1.87%) |
Mar 31, 2006 | 67.76 | 68.70 | 67.18 | 68.38 | 211,487 | +0.77(+1.14%) |
Mar 30, 2006 | 68.42 | 68.51 | 67.29 | 67.60 | 206,558 | -1.02(-1.48%) |
Mar 29, 2006 | 67.95 | 69.00 | 67.95 | 68.62 | 119,260 | +0.26(+0.38%) |
Mar 28, 2006 | 67.46 | 68.64 | 67.09 | 68.37 | 149,154 | +1.06(+1.58%) |
Mar 27, 2006 | 67.89 | 67.99 | 66.25 | 67.30 | 196,858 | -0.43(-0.63%) |
Mar 24, 2006 | 67.67 | 67.80 | 67.47 | 67.73 | 83,800 | -0.08(-0.11%) |
Mar 23, 2006 | 67.64 | 67.94 | 67.23 | 67.81 | 236,293 | +0.01(+0.02%) |
Mar 22, 2006 | 68.08 | 68.11 | 67.42 | 67.79 | 273,503 | -0.43(-0.63%) |
Mar 21, 2006 | 68.80 | 69.49 | 67.98 | 68.22 | 1,136,627 | -0.64(-0.93%) |
Mar 20, 2006 | 69.87 | 69.87 | 68.25 | 68.86 | 623,968 | -1.01(-1.44%) |
Mar 17, 2006 | 68.55 | 69.87 | 68.08 | 69.87 | 644,163 | +1.62(+2.37%) |
Mar 16, 2006 | 67.25 | 69.17 | 67.16 | 68.25 | 409,777 | +0.97(+1.44%) |
Mar 15, 2006 | 65.81 | 67.43 | 65.77 | 67.28 | 221,028 | +1.57(+2.38%) |
Mar 14, 2006 | 65.65 | 65.90 | 65.23 | 65.72 | 167,759 | +0.06(+0.10%) |
Mar 13, 2006 | 66.35 | 66.57 | 65.30 | 65.65 | 353,486 | -0.69(-1.04%) |
Mar 10, 2006 | 65.89 | 66.99 | 65.69 | 66.35 | 362,709 | +0.33(+0.50%) |
Mar 09, 2006 | 64.11 | 66.53 | 63.94 | 66.02 | 592,484 | +2.03(+3.17%) |
Mar 08, 2006 | 63.43 | 63.99 | 63.26 | 63.99 | 172,052 | +0.56(+0.88%) |
Mar 07, 2006 | 63.67 | 63.81 | 63.08 | 63.43 | 289,086 | -0.23(-0.36%) |
Mar 06, 2006 | 62.76 | 63.76 | 62.62 | 63.66 | 276,524 | +1.05(+1.68%) |
Mar 03, 2006 | 62.42 | 62.69 | 61.80 | 62.60 | 160,762 | +0.09(+0.15%) |
Mar 02, 2006 | 62.82 | 62.86 | 62.38 | 62.51 | 122,758 | -0.38(-0.60%) |
Mar 01, 2006 | 62.89 | 63.13 | 62.47 | 62.89 | 222,141 | +0.22(+0.35%) |
Feb 28, 2006 | 62.87 | 63.13 | 62.29 | 62.67 | 116,079 | -0.20(-0.32%) |
Feb 27, 2006 | 62.89 | 63.03 | 62.67 | 62.87 | 347,126 | -0.21(-0.33%) |
Feb 24, 2006 | 62.99 | 63.11 | 62.71 | 63.08 | 315,482 | +0.09(+0.14%) |
Feb 23, 2006 | 63.52 | 63.52 | 62.79 | 62.99 | 250,128 | -0.59(-0.93%) |
Feb 22, 2006 | 63.29 | 63.92 | 63.05 | 63.58 | 235,339 | +0.29(+0.46%) |
Feb 21, 2006 | 63.67 | 63.80 | 63.11 | 63.29 | 178,413 | -0.29(-0.45%) |
Feb 17, 2006 | 62.86 | 63.64 | 62.82 | 63.58 | 155,197 | +0.72(+1.15%) |
Feb 16, 2006 | 62.57 | 62.95 | 62.45 | 62.86 | 127,369 | +0.28(+0.45%) |
Feb 15, 2006 | 61.82 | 62.57 | 61.60 | 62.57 | 480,379 | +0.69(+1.12%) |
Feb 14, 2006 | 61.86 | 62.01 | 61.15 | 61.88 | 209,261 | +0.00(+0.00%) |
Feb 13, 2006 | 62.20 | 62.30 | 61.60 | 61.88 | 179,367 | -0.38(-0.61%) |
Feb 10, 2006 | 61.16 | 62.26 | 61.16 | 62.26 | 123,076 | +1.01(+1.64%) |
Feb 09, 2006 | 61.38 | 62.11 | 61.10 | 61.25 | 173,165 | -0.28(-0.46%) |
Feb 08, 2006 | 62.01 | 62.05 | 60.96 | 61.54 | 226,912 | -0.41(-0.66%) |
Feb 07, 2006 | 62.54 | 62.72 | 61.94 | 61.94 | 161,080 | -0.52(-0.83%) |
Feb 06, 2006 | 61.82 | 62.46 | 61.82 | 62.46 | 176,981 | +0.49(+0.79%) |
Feb 03, 2006 | 62.57 | 62.57 | 61.47 | 61.97 | 151,857 | -0.92(-1.46%) |
Feb 02, 2006 | 62.32 | 62.98 | 62.32 | 62.89 | 127,687 | +0.04(+0.07%) |
Feb 01, 2006 | 62.38 | 63.14 | 62.29 | 62.84 | 183,342 | +0.35(+0.55%) |
Jan 31, 2006 | 61.91 | 62.78 | 61.87 | 62.50 | 537,783 | +0.48(+0.77%) |
Jan 30, 2006 | 62.89 | 62.94 | 61.98 | 62.02 | 171,734 | -0.87(-1.38%) |
Jan 27, 2006 | 62.35 | 63.18 | 62.40 | 62.89 | 150,903 | +0.53(+0.86%) |
Jan 26, 2006 | 62.64 | 62.64 | 61.99 | 62.35 | 158,059 | +0.11(+0.18%) |
Jan 25, 2006 | 62.37 | 62.57 | 62.20 | 62.24 | 274,775 | -0.13(-0.20%) |
Jan 24, 2006 | 61.72 | 62.42 | 61.72 | 62.37 | 232,000 | +0.80(+1.30%) |
Jan 23, 2006 | 61.44 | 61.72 | 61.16 | 61.57 | 119,419 | +0.22(+0.36%) |
Jan 20, 2006 | 61.84 | 62.02 | 61.32 | 61.35 | 132,617 | -0.50(-0.81%) |
Jan 19, 2006 | 60.56 | 61.85 | 60.56 | 61.85 | 81,573 | +1.29(+2.13%) |
Jan 18, 2006 | 61.03 | 61.27 | 60.48 | 60.56 | 105,425 | -0.63(-1.03%) |
Jan 17, 2006 | 60.89 | 61.19 | 60.47 | 61.19 | 117,192 | +0.19(+0.31%) |
Jan 13, 2006 | 61.54 | 61.54 | 60.50 | 61.00 | 129,595 | -0.60(-0.97%) |
Jan 12, 2006 | 61.41 | 61.60 | 61.01 | 61.60 | 154,561 | +0.10(+0.16%) |
Jan 11, 2006 | 62.13 | 62.17 | 61.13 | 61.50 | 398,805 | +0.31(+0.50%) |
Jan 10, 2006 | 60.46 | 61.44 | 60.36 | 61.19 | 361,914 | +0.57(+0.94%) |
Jan 09, 2006 | 59.62 | 60.62 | 59.58 | 60.62 | 472,746 | +0.25(+0.41%) |
Jan 06, 2006 | 60.51 | 60.60 | 59.79 | 60.37 | 271,117 | +0.00(+0.00%) |
Jan 05, 2006 | 59.84 | 60.45 | 59.74 | 60.37 | 158,695 | +0.53(+0.89%) |
Jan 04, 2006 | 59.22 | 59.91 | 59.22 | 59.84 | 105,266 | +0.46(+0.77%) |
Jan 03, 2006 | 58.14 | 59.66 | 57.92 | 59.38 | 237,725 | +1.40(+2.41%) |
Dec 30, 2005 | 57.82 | 58.08 | 57.74 | 57.98 | 214,509 | +0.16(+0.28%) |
Dec 29, 2005 | 58.37 | 58.59 | 57.70 | 57.82 | 132,935 | -0.52(-0.89%) |
Dec 28, 2005 | 57.98 | 58.35 | 57.96 | 58.34 | 201,947 | +0.01(+0.02%) |
Dec 27, 2005 | 58.69 | 58.76 | 58.23 | 58.33 | 241,541 | -0.25(-0.43%) |
Dec 23, 2005 | 58.01 | 58.67 | 58.01 | 58.58 | 273,980 | +0.70(+1.21%) |
Dec 22, 2005 | 57.57 | 57.94 | 57.19 | 57.88 | 120,214 | +0.25(+0.43%) |
Dec 21, 2005 | 57.07 | 57.77 | 57.07 | 57.64 | 154,243 | +0.41(+0.71%) |
Dec 20, 2005 | 57.03 | 57.53 | 56.98 | 57.23 | 182,865 | +0.20(+0.34%) |
Dec 19, 2005 | 57.35 | 57.35 | 56.88 | 57.03 | 220,074 | -0.38(-0.67%) |
Dec 16, 2005 | 57.40 | 57.61 | 57.30 | 57.42 | 257,283 | -0.14(-0.25%) |
Dec 15, 2005 | 58.12 | 58.33 | 57.39 | 57.56 | 225,322 | -0.40(-0.69%) |
Dec 14, 2005 | 58.01 | 58.49 | 57.74 | 57.96 | 135,797 | -0.13(-0.22%) |
Dec 13, 2005 | 57.92 | 58.14 | 57.67 | 58.09 | 212,123 | +0.17(+0.29%) |
Dec 12, 2005 | 58.11 | 58.13 | 57.70 | 57.92 | 151,539 | -0.05(-0.09%) |
Dec 09, 2005 | 57.98 | 58.14 | 57.55 | 57.97 | 62,969 | +0.06(+0.10%) |
Dec 08, 2005 | 58.14 | 58.44 | 57.42 | 57.91 | 206,717 | -0.10(-0.17%) |
Dec 07, 2005 | 58.23 | 58.24 | 57.74 | 58.01 | 242,495 | -0.10(-0.17%) |
Dec 06, 2005 | 57.86 | 58.26 | 57.86 | 58.11 | 193,519 | +0.33(+0.58%) |
Dec 05, 2005 | 57.72 | 57.89 | 57.16 | 57.78 | 216,576 | -0.09(-0.16%) |
Dec 02, 2005 | 57.92 | 57.98 | 57.27 | 57.88 | 116,874 | +0.01(+0.01%) |
Dec 01, 2005 | 57.83 | 58.01 | 57.42 | 57.87 | 229,774 | +0.20(+0.35%) |
Nov 30, 2005 | 57.99 | 58.10 | 57.32 | 57.67 | 329,316 | -0.24(-0.41%) |
Nov 29, 2005 | 57.79 | 57.91 | 57.57 | 57.91 | 512,977 | +0.11(+0.20%) |
Nov 28, 2005 | 58.49 | 58.49 | 57.73 | 57.79 | 219,915 | -0.65(-1.11%) |
Nov 25, 2005 | 58.14 | 58.55 | 57.80 | 58.44 | 31,643 | +0.30(+0.52%) |
Nov 23, 2005 | 58.00 | 58.35 | 57.87 | 58.14 | 198,289 | -0.01(-0.02%) |
Nov 22, 2005 | 57.92 | 58.33 | 57.76 | 58.15 | 405,325 | +0.15(+0.26%) |
Nov 21, 2005 | 57.86 | 58.16 | 57.42 | 58.00 | 377,974 | +0.04(+0.08%) |
Nov 18, 2005 | 57.79 | 57.96 | 57.45 | 57.96 | 148,995 | +0.26(+0.45%) |
Nov 17, 2005 | 57.13 | 57.73 | 56.94 | 57.70 | 331,224 | +0.57(+0.99%) |
Nov 16, 2005 | 58.17 | 58.17 | 57.02 | 57.13 | 334,087 | -0.69(-1.19%) |
Nov 15, 2005 | 58.06 | 58.15 | 57.67 | 57.82 | 120,691 | -0.26(-0.44%) |
Nov 14, 2005 | 57.66 | 58.15 | 57.65 | 58.08 | 168,395 | +0.29(+0.50%) |
Nov 11, 2005 | 57.54 | 57.79 | 57.26 | 57.79 | 147,723 | +0.40(+0.70%) |
Nov 10, 2005 | 56.00 | 57.64 | 55.84 | 57.39 | 332,815 | +1.23(+2.20%) |
Nov 09, 2005 | 55.40 | 56.86 | 55.40 | 56.15 | 191,929 | +0.69(+1.24%) |
Nov 08, 2005 | 55.59 | 55.85 | 55.37 | 55.47 | 192,565 | -0.75(-1.33%) |
Nov 07, 2005 | 56.28 | 56.60 | 56.18 | 56.22 | 117,033 | -0.35(-0.61%) |
Nov 04, 2005 | 56.32 | 56.58 | 55.50 | 56.56 | 123,553 | +0.09(+0.16%) |
Nov 03, 2005 | 56.82 | 57.08 | 56.32 | 56.47 | 106,698 | -0.19(-0.33%) |
Nov 02, 2005 | 55.78 | 56.66 | 55.54 | 56.66 | 171,416 | +0.80(+1.44%) |
Nov 01, 2005 | 55.84 | 56.47 | 55.14 | 55.86 | 341,560 | -0.67(-1.18%) |
Oct 31, 2005 | 55.59 | 56.55 | 55.59 | 56.52 | 187,158 | +1.08(+1.95%) |
Oct 28, 2005 | 54.66 | 55.44 | 54.62 | 55.44 | 423,134 | +0.84(+1.54%) |
Oct 27, 2005 | 54.82 | 55.00 | 54.57 | 54.60 | 648,297 | -0.23(-0.42%) |
Oct 26, 2005 | 54.46 | 55.25 | 54.42 | 54.83 | 451,280 | -0.13(-0.24%) |
Oct 25, 2005 | 54.56 | 55.36 | 53.71 | 54.96 | 1,536,228 | +0.01(+0.01%) |
Oct 24, 2005 | 54.08 | 55.03 | 54.08 | 54.96 | 130,072 | +1.35(+2.51%) |
Oct 21, 2005 | 52.98 | 53.82 | 52.91 | 53.61 | 195,745 | +0.79(+1.49%) |
Oct 20, 2005 | 53.11 | 53.18 | 52.64 | 52.83 | 262,531 | -0.44(-0.83%) |
Oct 19, 2005 | 52.08 | 53.27 | 51.70 | 53.27 | 165,373 | +1.14(+2.18%) |
Oct 18, 2005 | 52.73 | 53.15 | 52.13 | 52.13 | 139,772 | -0.60(-1.14%) |
Oct 17, 2005 | 52.13 | 52.83 | 51.95 | 52.73 | 315,641 | +0.53(+1.02%) |
Oct 14, 2005 | 51.73 | 52.28 | 51.57 | 52.20 | 191,134 | +1.13(+2.20%) |
Oct 13, 2005 | 51.08 | 51.93 | 50.83 | 51.07 | 194,950 | -0.14(-0.27%) |
Oct 12, 2005 | 51.62 | 51.62 | 50.53 | 51.21 | 256,170 | -0.48(-0.94%) |
Oct 11, 2005 | 52.79 | 53.13 | 51.39 | 51.69 | 404,689 | -0.97(-1.84%) |
Oct 10, 2005 | 54.68 | 53.45 | 52.59 | 52.66 | 110,991 | -0.79(-1.48%) |
Oct 07, 2005 | 54.71 | 54.76 | 53.16 | 53.45 | 252,831 | -1.35(-2.47%) |
Oct 06, 2005 | 54.96 | 55.23 | 54.24 | 54.81 | 167,441 | -0.28(-0.51%) |
Oct 05, 2005 | 56.38 | 56.38 | 54.95 | 55.09 | 166,646 | -1.45(-2.56%) |
Oct 04, 2005 | 56.82 | 56.87 | 56.42 | 56.54 | 178,890 | -0.38(-0.66%) |
Oct 03, 2005 | 56.69 | 57.08 | 55.94 | 56.91 | 104,948 | +0.31(+0.56%) |
Sep 30, 2005 | 55.97 | 56.80 | 55.84 | 56.60 | 116,556 | +0.62(+1.11%) |
Sep 29, 2005 | 54.71 | 55.98 | 54.02 | 55.98 | 163,306 | +1.33(+2.43%) |
Sep 28, 2005 | 55.86 | 56.10 | 54.59 | 54.65 | 120,373 | -1.73(-3.07%) |
Sep 27, 2005 | 56.25 | 56.38 | 55.34 | 56.38 | 164,578 | +0.13(+0.22%) |
Sep 26, 2005 | 56.05 | 56.44 | 56.05 | 56.25 | 82,368 | +0.29(+0.52%) |
Sep 23, 2005 | 55.96 | 56.20 | 55.47 | 55.96 | 348,875 | -0.16(-0.29%) |
Sep 22, 2005 | 55.45 | 56.50 | 54.42 | 56.13 | 136,910 | +0.68(+1.22%) |
Sep 21, 2005 | 56.35 | 56.44 | 55.44 | 55.45 | 153,924 | -1.02(-1.82%) |
Sep 20, 2005 | 56.60 | 56.98 | 56.35 | 56.47 | 103,994 | -0.25(-0.44%) |
Sep 19, 2005 | 57.13 | 57.61 | 56.52 | 56.72 | 87,139 | -0.25(-0.43%) |
Sep 16, 2005 | 57.21 | 57.21 | 56.52 | 56.97 | 149,790 | -0.09(-0.17%) |
Sep 15, 2005 | 56.69 | 57.06 | 56.69 | 57.06 | 70,283 | +0.36(+0.63%) |
Sep 14, 2005 | 56.64 | 56.91 | 56.26 | 56.71 | 119,737 | +0.07(+0.12%) |
Sep 13, 2005 | 57.01 | 57.10 | 56.40 | 56.64 | 98,588 | -0.47(-0.82%) |
Sep 12, 2005 | 57.04 | 57.23 | 56.79 | 57.10 | 88,888 | -0.05(-0.09%) |
Sep 09, 2005 | 56.84 | 57.19 | 56.61 | 57.15 | 84,277 | +0.32(+0.56%) |
Sep 08, 2005 | 56.41 | 57.01 | 56.41 | 56.83 | 95,090 | +0.22(+0.39%) |
Sep 07, 2005 | 57.10 | 57.10 | 56.41 | 56.61 | 86,662 | -0.61(-1.07%) |
Sep 06, 2005 | 55.34 | 57.28 | 55.22 | 57.22 | 160,921 | +1.79(+3.22%) |
Sep 02, 2005 | 56.03 | 56.28 | 55.29 | 55.44 | 164,578 | -0.60(-1.07%) |
Sep 01, 2005 | 55.28 | 56.96 | 55.16 | 56.03 | 190,816 | +0.72(+1.31%) |
Aug 31, 2005 | 54.07 | 55.31 | 54.07 | 55.31 | 333,292 | +1.24(+2.29%) |
Aug 30, 2005 | 54.29 | 54.34 | 53.88 | 54.07 | 181,752 | -0.32(-0.59%) |
Aug 29, 2005 | 54.30 | 54.49 | 53.93 | 54.39 | 173,483 | -0.07(-0.13%) |
Aug 26, 2005 | 54.82 | 54.90 | 54.24 | 54.46 | 169,826 | -0.35(-0.63%) |
Aug 25, 2005 | 54.60 | 54.92 | 53.99 | 54.81 | 191,452 | +0.28(+0.52%) |
Aug 24, 2005 | 54.08 | 54.82 | 54.08 | 54.52 | 254,739 | +0.14(+0.25%) |
Aug 23, 2005 | 54.06 | 54.44 | 54.04 | 54.39 | 207,194 | +0.38(+0.71%) |
Aug 22, 2005 | 54.08 | 54.40 | 53.85 | 54.00 | 118,624 | -0.08(-0.15%) |
Aug 19, 2005 | 54.44 | 54.44 | 53.84 | 54.08 | 94,612 | -0.36(-0.66%) |
Aug 18, 2005 | 54.37 | 54.47 | 53.84 | 54.44 | 197,176 | +0.08(+0.14%) |
Aug 17, 2005 | 54.90 | 55.30 | 54.35 | 54.37 | 244,880 | -0.97(-1.75%) |
Aug 16, 2005 | 54.08 | 55.45 | 54.08 | 55.34 | 191,452 | +0.91(+1.66%) |
Aug 15, 2005 | 53.88 | 55.18 | 53.64 | 54.43 | 134,525 | +0.45(+0.84%) |
Aug 12, 2005 | 54.08 | 54.50 | 53.71 | 53.98 | 170,939 | -0.41(-0.76%) |
Aug 11, 2005 | 53.05 | 54.40 | 53.03 | 54.39 | 297,355 | +1.25(+2.35%) |
Aug 10, 2005 | 53.30 | 54.15 | 52.96 | 53.14 | 721,284 | +0.31(+0.60%) |
Aug 09, 2005 | 52.61 | 53.62 | 52.39 | 52.83 | 392,127 | +0.38(+0.72%) |
Aug 08, 2005 | 53.77 | 53.89 | 52.11 | 52.45 | 390,218 | -2.14(-3.92%) |
Aug 05, 2005 | 56.57 | 56.72 | 54.35 | 54.59 | 701,885 | -3.24(-5.60%) |
Aug 04, 2005 | 57.86 | 58.23 | 57.47 | 57.83 | 477,994 | -0.14(-0.24%) |
Aug 03, 2005 | 58.08 | 58.27 | 57.69 | 57.96 | 135,002 | -0.43(-0.73%) |
Aug 02, 2005 | 58.01 | 58.40 | 57.91 | 58.39 | 361,278 | +0.38(+0.65%) |
Aug 01, 2005 | 57.77 | 58.01 | 57.35 | 58.01 | 108,447 | +0.25(+0.42%) |
Jul 29, 2005 | 58.11 | 58.39 | 57.76 | 57.77 | 80,778 | -0.47(-0.80%) |
Jul 28, 2005 | 57.62 | 58.57 | 57.61 | 58.23 | 62,810 | +0.63(+1.09%) |
Jul 27, 2005 | 57.50 | 57.92 | 57.30 | 57.61 | 194,950 | +0.10(+0.17%) |
Jul 26, 2005 | 56.60 | 57.54 | 56.59 | 57.50 | 155,356 | +0.92(+1.62%) |
Jul 25, 2005 | 56.03 | 56.59 | 56.00 | 56.59 | 86,344 | +0.56(+1.00%) |
Jul 22, 2005 | 55.69 | 56.03 | 55.56 | 56.03 | 86,503 | +0.50(+0.89%) |
Jul 21, 2005 | 56.35 | 56.54 | 55.52 | 55.53 | 210,851 | -0.91(-1.62%) |
Jul 20, 2005 | 55.69 | 56.45 | 55.61 | 56.44 | 199,879 | +0.66(+1.18%) |
Jul 19, 2005 | 55.22 | 55.82 | 55.22 | 55.78 | 53,905 | +0.71(+1.29%) |
Jul 18, 2005 | 54.95 | 55.42 | 54.70 | 55.07 | 67,262 | +0.04(+0.08%) |
Jul 15, 2005 | 54.91 | 55.05 | 54.42 | 55.03 | 71,238 | +0.13(+0.23%) |
Jul 14, 2005 | 56.13 | 56.16 | 54.59 | 54.90 | 230,410 | -0.85(-1.52%) |
Jul 13, 2005 | 55.97 | 56.22 | 55.63 | 55.75 | 137,228 | -0.43(-0.76%) |
Jul 12, 2005 | 55.91 | 56.41 | 55.91 | 56.18 | 169,508 | +0.24(+0.43%) |
Jul 11, 2005 | 55.28 | 56.13 | 55.12 | 55.94 | 245,357 | +1.07(+1.95%) |
Jul 08, 2005 | 53.77 | 55.09 | 53.51 | 54.87 | 136,910 | +1.18(+2.19%) |
Jul 07, 2005 | 53.01 | 53.72 | 52.98 | 53.69 | 139,454 | +0.26(+0.48%) |
Jul 06, 2005 | 53.42 | 53.83 | 53.27 | 53.44 | 157,105 | -0.02(-0.04%) |
Jul 05, 2005 | 52.56 | 53.64 | 52.56 | 53.45 | 190,180 | +0.62(+1.17%) |
Jul 01, 2005 | 52.36 | 52.97 | 52.36 | 52.84 | 141,203 | +0.60(+1.16%) |
Jun 30, 2005 | 52.45 | 52.67 | 51.61 | 52.23 | 208,943 | -0.09(-0.17%) |
Jun 29, 2005 | 52.37 | 52.67 | 52.20 | 52.32 | 226,594 | -0.04(-0.08%) |
Jun 28, 2005 | 52.89 | 52.92 | 52.01 | 52.37 | 527,447 | -0.65(-1.23%) |
Jun 27, 2005 | 53.61 | 53.61 | 52.81 | 53.02 | 537,783 | -0.56(-1.04%) |
Jun 24, 2005 | 53.91 | 54.17 | 53.14 | 53.58 | 1,257,637 | -0.06(-0.12%) |
Jun 23, 2005 | 53.54 | 53.99 | 53.50 | 53.64 | 332,338 | +0.09(+0.18%) |
Jun 22, 2005 | 53.45 | 53.55 | 53.07 | 53.55 | 301,807 | +0.38(+0.72%) |
Jun 21, 2005 | 53.21 | 53.37 | 52.89 | 53.17 | 237,884 | -0.04(-0.07%) |
Jun 20, 2005 | 53.12 | 53.64 | 53.12 | 53.20 | 229,933 | +0.07(+0.13%) |
Jun 17, 2005 | 53.45 | 53.69 | 53.05 | 53.13 | 574,674 | -0.30(-0.55%) |
Jun 16, 2005 | 53.42 | 53.58 | 53.16 | 53.43 | 177,140 | -0.01(-0.01%) |
Jun 15, 2005 | 53.42 | 53.52 | 53.01 | 53.44 | 313,097 | +0.02(+0.04%) |
Jun 14, 2005 | 53.08 | 53.43 | 53.08 | 53.42 | 268,732 | +0.35(+0.65%) |
Jun 13, 2005 | 52.42 | 53.08 | 52.23 | 53.07 | 311,189 | +0.47(+0.88%) |
Jun 10, 2005 | 51.97 | 52.66 | 51.82 | 52.61 | 305,623 | +0.79(+1.53%) |
Jun 09, 2005 | 51.47 | 52.32 | 51.47 | 51.81 | 262,690 | +0.03(+0.05%) |
Jun 08, 2005 | 51.55 | 52.08 | 51.47 | 51.79 | 244,880 | +0.47(+0.92%) |
Jun 07, 2005 | 50.94 | 51.65 | 50.78 | 51.32 | 304,192 | +0.79(+1.56%) |
Jun 06, 2005 | 50.24 | 50.67 | 50.24 | 50.53 | 272,708 | +0.36(+0.71%) |
Jun 03, 2005 | 50.52 | 51.38 | 50.17 | 50.17 | 278,273 | -0.28(-0.56%) |
Jun 02, 2005 | 50.43 | 50.85 | 50.36 | 50.45 | 167,123 | -0.03(-0.05%) |
Jun 01, 2005 | 50.40 | 50.96 | 50.12 | 50.48 | 272,230 | +0.17(+0.34%) |
May 31, 2005 | 49.58 | 50.31 | 49.57 | 50.31 | 402,144 | +0.69(+1.39%) |
May 27, 2005 | 49.45 | 49.68 | 49.15 | 49.62 | 149,949 | +0.38(+0.78%) |
May 26, 2005 | 49.87 | 50.22 | 48.95 | 49.23 | 280,817 | -0.48(-0.96%) |
May 25, 2005 | 50.50 | 50.52 | 49.47 | 49.71 | 180,321 | -0.85(-1.68%) |
May 24, 2005 | 50.94 | 51.25 | 50.37 | 50.56 | 189,703 | -0.69(-1.35%) |
May 23, 2005 | 51.74 | 51.93 | 51.22 | 51.25 | 210,692 | -0.49(-0.95%) |
May 20, 2005 | 51.17 | 51.74 | 50.81 | 51.74 | 283,679 | +0.57(+1.12%) |
May 19, 2005 | 50.53 | 51.51 | 50.43 | 51.17 | 295,446 | +0.48(+0.96%) |
May 18, 2005 | 50.31 | 50.75 | 50.06 | 50.69 | 265,870 | +0.52(+1.03%) |
May 17, 2005 | 49.74 | 50.26 | 49.32 | 50.17 | 163,624 | +0.27(+0.54%) |
May 16, 2005 | 49.54 | 50.05 | 49.51 | 49.90 | 346,013 | +0.52(+1.04%) |
May 13, 2005 | 49.88 | 49.95 | 49.17 | 49.39 | 285,270 | -0.36(-0.73%) |
May 12, 2005 | 49.96 | 50.18 | 49.52 | 49.75 | 466,545 | -0.34(-0.68%) |
May 11, 2005 | 49.84 | 50.30 | 49.32 | 50.09 | 280,817 | +0.25(+0.50%) |
May 10, 2005 | 49.65 | 49.92 | 49.37 | 49.84 | 258,237 | +0.03(+0.06%) |
May 09, 2005 | 48.90 | 49.87 | 48.86 | 49.81 | 401,508 | +1.01(+2.06%) |
May 06, 2005 | 48.31 | 49.41 | 47.93 | 48.80 | 506,139 | +0.33(+0.69%) |
May 05, 2005 | 47.01 | 48.49 | 47.01 | 48.47 | 405,325 | +1.46(+3.10%) |
May 04, 2005 | 46.79 | 47.45 | 46.76 | 47.01 | 271,753 | +0.07(+0.15%) |
May 03, 2005 | 47.61 | 47.61 | 46.72 | 46.94 | 325,182 | -0.82(-1.72%) |