Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 85.96 | 87.22 | 84.14 | 84.56 | 17,371 | -1.54(-1.79%) |
Apr 27, 2006 | 77.98 | 89.18 | 77.70 | 86.10 | 53,465 | +6.30(+7.89%) |
Apr 26, 2006 | 80.36 | 80.36 | 77.00 | 79.80 | 20,980 | -2.24(-2.73%) |
Apr 25, 2006 | 84.56 | 84.70 | 80.36 | 82.04 | 14,787 | -2.66(-3.14%) |
Apr 24, 2006 | 84.00 | 84.70 | 83.16 | 84.70 | 7,897 | -0.70(-0.82%) |
Apr 21, 2006 | 86.66 | 87.50 | 83.16 | 85.40 | 13,166 | -1.40(-1.61%) |
Apr 20, 2006 | 86.10 | 87.08 | 84.84 | 86.80 | 6,858 | +0.98(+1.14%) |
Apr 19, 2006 | 84.00 | 86.52 | 82.74 | 85.82 | 13,813 | +1.82(+2.17%) |
Apr 18, 2006 | 88.48 | 88.90 | 82.88 | 84.00 | 22,745 | -4.34(-4.91%) |
Apr 17, 2006 | 88.06 | 88.90 | 87.64 | 88.34 | 5,144 | +0.56(+0.64%) |
Apr 13, 2006 | 86.94 | 88.48 | 86.10 | 87.78 | 8,509 | +0.42(+0.48%) |
Apr 12, 2006 | 87.64 | 87.92 | 82.18 | 87.36 | 20,312 | -0.28(-0.32%) |
Apr 11, 2006 | 90.30 | 90.58 | 87.50 | 87.64 | 17,917 | -2.66(-2.95%) |
Apr 10, 2006 | 87.78 | 91.98 | 87.08 | 90.30 | 21,070 | +2.24(+2.54%) |
Apr 07, 2006 | 89.60 | 89.60 | 84.56 | 88.06 | 15,500 | -1.54(-1.72%) |
Apr 06, 2006 | 89.46 | 89.88 | 86.24 | 89.60 | 25,786 | +0.98(+1.11%) |
Apr 05, 2006 | 84.00 | 89.46 | 84.00 | 88.62 | 46,369 | +5.88(+7.11%) |
Apr 04, 2006 | 84.14 | 85.82 | 81.06 | 82.74 | 19,608 | -3.08(-3.59%) |
Apr 03, 2006 | 81.06 | 86.52 | 79.87 | 85.82 | 57,678 | +5.46(+6.79%) |
Mar 31, 2006 | 78.68 | 81.34 | 76.02 | 80.36 | 29,428 | +2.24(+2.87%) |
Mar 30, 2006 | 78.40 | 80.05 | 75.88 | 78.12 | 33,934 | +0.84(+1.09%) |
Mar 29, 2006 | 70.84 | 79.10 | 70.84 | 77.28 | 56,839 | +5.74(+8.02%) |
Mar 28, 2006 | 70.42 | 71.82 | 70.00 | 71.54 | 16,361 | +1.26(+1.79%) |
Mar 27, 2006 | 70.00 | 70.28 | 69.44 | 70.28 | 9,720 | +0.14(+0.20%) |
Mar 24, 2006 | 71.26 | 71.36 | 69.58 | 70.14 | 12,087 | -0.84(-1.18%) |
Mar 23, 2006 | 69.30 | 73.08 | 69.02 | 70.98 | 18,935 | +1.54(+2.22%) |
Mar 22, 2006 | 70.70 | 71.40 | 69.30 | 69.44 | 14,585 | -1.96(-2.75%) |
Mar 21, 2006 | 70.84 | 72.10 | 69.72 | 71.40 | 22,025 | +0.70(+0.99%) |
Mar 20, 2006 | 70.70 | 72.10 | 70.42 | 70.70 | 12,428 | +0.42(+0.60%) |
Mar 17, 2006 | 70.84 | 71.68 | 69.44 | 70.28 | 19,099 | -0.84(-1.18%) |
Mar 16, 2006 | 71.68 | 72.80 | 70.28 | 71.12 | 10,720 | -0.84(-1.17%) |
Mar 15, 2006 | 74.06 | 74.06 | 70.56 | 71.96 | 14,064 | -1.54(-2.10%) |
Mar 14, 2006 | 70.00 | 75.60 | 69.44 | 73.50 | 15,490 | +3.78(+5.42%) |
Mar 13, 2006 | 69.58 | 70.70 | 69.44 | 69.72 | 4,593 | -0.11(-0.16%) |
Mar 10, 2006 | 69.86 | 70.42 | 69.58 | 69.83 | 8,616 | -0.59(-0.83%) |
Mar 09, 2006 | 70.00 | 70.70 | 69.86 | 70.42 | 13,434 | +0.84(+1.21%) |
Mar 08, 2006 | 69.86 | 70.42 | 69.44 | 69.58 | 19,221 | -1.12(-1.58%) |
Mar 07, 2006 | 70.84 | 70.84 | 69.72 | 70.70 | 13,025 | -0.14(-0.20%) |
Mar 06, 2006 | 71.40 | 72.10 | 70.28 | 70.84 | 9,113 | -0.14(-0.20%) |
Mar 03, 2006 | 70.70 | 72.38 | 68.60 | 70.98 | 29,500 | +0.70(+1.00%) |
Mar 02, 2006 | 70.14 | 71.68 | 69.30 | 70.28 | 12,018 | -0.56(-0.79%) |
Mar 01, 2006 | 69.86 | 71.68 | 69.16 | 70.84 | 12,499 | +0.70(+1.00%) |
Feb 28, 2006 | 70.56 | 72.52 | 69.02 | 70.14 | 17,863 | -0.42(-0.60%) |
Feb 27, 2006 | 67.62 | 70.70 | 67.62 | 70.56 | 23,967 | +3.50(+5.22%) |
Feb 24, 2006 | 64.54 | 68.32 | 64.40 | 67.06 | 9,845 | +2.10(+3.23%) |
Feb 23, 2006 | 64.96 | 67.48 | 64.54 | 64.96 | 16,803 | +0.28(+0.43%) |
Feb 22, 2006 | 63.14 | 65.10 | 63.14 | 64.68 | 7,428 | +1.12(+1.76%) |
Feb 21, 2006 | 63.00 | 64.26 | 63.00 | 63.56 | 6,862 | +0.42(+0.67%) |
Feb 17, 2006 | 63.56 | 64.96 | 63.00 | 63.14 | 5,538 | -0.84(-1.31%) |
Feb 16, 2006 | 64.40 | 65.38 | 63.14 | 63.98 | 4,285 | -0.70(-1.08%) |
Feb 15, 2006 | 63.84 | 64.88 | 63.14 | 64.68 | 2,999 | +0.98(+1.54%) |
Feb 14, 2006 | 64.68 | 64.96 | 63.70 | 63.70 | 5,705 | -0.70(-1.09%) |
Feb 13, 2006 | 65.94 | 66.92 | 63.84 | 64.40 | 7,855 | -2.38(-3.56%) |
Feb 10, 2006 | 66.08 | 66.92 | 63.70 | 66.78 | 6,838 | +1.12(+1.71%) |
Feb 09, 2006 | 65.38 | 68.60 | 65.38 | 65.66 | 6,358 | -0.14(-0.21%) |
Feb 08, 2006 | 67.06 | 67.06 | 65.24 | 65.80 | 6,135 | -1.12(-1.67%) |
Feb 07, 2006 | 67.76 | 67.76 | 64.40 | 66.92 | 6,490 | -0.42(-0.62%) |
Feb 06, 2006 | 64.82 | 67.76 | 63.28 | 67.34 | 23,052 | +1.68(+2.56%) |
Feb 03, 2006 | 63.00 | 67.34 | 62.30 | 65.66 | 28,526 | +3.08(+4.92%) |
Feb 02, 2006 | 61.88 | 65.94 | 57.40 | 62.58 | 80,410 | -1.96(-3.04%) |
Feb 01, 2006 | 67.20 | 67.90 | 62.44 | 64.54 | 29,266 | -3.36(-4.95%) |
Jan 31, 2006 | 67.90 | 68.04 | 66.61 | 67.90 | 8,378 | +0.00(+0.00%) |
Jan 30, 2006 | 67.90 | 67.90 | 62.30 | 67.90 | 25,476 | +0.00(+0.00%) |
Jan 27, 2006 | 68.32 | 71.68 | 67.48 | 67.90 | 10,088 | -0.56(-0.82%) |
Jan 26, 2006 | 70.28 | 70.42 | 65.94 | 68.46 | 22,840 | -1.54(-2.20%) |
Jan 25, 2006 | 70.00 | 70.56 | 69.16 | 70.00 | 14,764 | +0.42(+0.60%) |
Jan 24, 2006 | 73.22 | 74.06 | 69.30 | 69.58 | 16,902 | -3.92(-5.33%) |
Jan 23, 2006 | 73.78 | 73.78 | 72.10 | 73.50 | 12,298 | +0.70(+0.96%) |
Jan 20, 2006 | 73.64 | 74.90 | 72.10 | 72.80 | 21,657 | -0.84(-1.14%) |
Jan 19, 2006 | 68.32 | 73.78 | 68.18 | 73.64 | 31,118 | +6.16(+9.13%) |
Jan 18, 2006 | 67.20 | 67.62 | 64.40 | 67.48 | 12,593 | -0.14(-0.21%) |
Jan 17, 2006 | 69.72 | 70.28 | 67.48 | 67.62 | 12,538 | -2.66(-3.78%) |
Jan 13, 2006 | 71.40 | 71.82 | 69.16 | 70.28 | 26,872 | -0.70(-0.99%) |
Jan 12, 2006 | 67.34 | 71.26 | 67.34 | 70.98 | 49,407 | +3.78(+5.63%) |
Jan 11, 2006 | 65.10 | 69.72 | 64.82 | 67.20 | 47,784 | +1.40(+2.13%) |
Jan 10, 2006 | 63.98 | 66.22 | 63.84 | 65.80 | 16,489 | +1.40(+2.17%) |
Jan 09, 2006 | 59.50 | 66.36 | 59.50 | 64.40 | 24,579 | +4.06(+6.73%) |
Jan 06, 2006 | 56.14 | 61.88 | 56.00 | 60.34 | 43,050 | +6.02(+11.08%) |
Jan 05, 2006 | 55.30 | 56.84 | 51.80 | 54.32 | 8,616 | -2.10(-3.72%) |
Jan 04, 2006 | 53.76 | 56.42 | 53.76 | 56.42 | 7,572 | +1.68(+3.07%) |
Jan 03, 2006 | 54.88 | 55.44 | 51.38 | 54.74 | 13,704 | -0.56(-1.01%) |
Dec 30, 2005 | 56.56 | 57.68 | 54.74 | 55.30 | 6,535 | -1.82(-3.19%) |
Dec 29, 2005 | 57.96 | 57.96 | 56.00 | 57.12 | 3,961 | +0.00(+0.00%) |
Dec 28, 2005 | 57.40 | 58.24 | 56.14 | 57.12 | 8,878 | +0.56(+0.99%) |
Dec 27, 2005 | 58.10 | 59.36 | 56.28 | 56.56 | 12,242 | -1.26(-2.18%) |
Dec 23, 2005 | 55.72 | 57.82 | 55.72 | 57.82 | 7,287 | +1.68(+2.99%) |
Dec 22, 2005 | 56.14 | 57.40 | 54.74 | 56.14 | 13,616 | +0.00(+0.00%) |
Dec 21, 2005 | 55.72 | 56.28 | 55.58 | 56.14 | 21,313 | +0.84(+1.52%) |
Dec 20, 2005 | 56.98 | 56.98 | 54.60 | 55.30 | 6,019 | -0.56(-1.00%) |
Dec 19, 2005 | 54.32 | 57.12 | 53.48 | 55.86 | 17,450 | +1.96(+3.64%) |
Dec 16, 2005 | 51.94 | 54.18 | 51.94 | 53.90 | 17,465 | +1.96(+3.77%) |
Dec 15, 2005 | 54.18 | 54.32 | 50.40 | 51.94 | 28,537 | -1.68(-3.13%) |
Dec 14, 2005 | 54.46 | 54.46 | 52.92 | 53.62 | 11,665 | -1.40(-2.54%) |
Dec 13, 2005 | 52.50 | 55.58 | 52.36 | 55.02 | 28,461 | +1.96(+3.69%) |
Dec 12, 2005 | 52.22 | 54.18 | 52.22 | 53.06 | 19,399 | +2.66(+5.28%) |
Dec 09, 2005 | 47.88 | 52.50 | 47.74 | 50.40 | 47,386 | +5.04(+11.11%) |
Dec 08, 2005 | 44.24 | 46.06 | 44.24 | 45.36 | 17,650 | +0.28(+0.62%) |
Dec 07, 2005 | 44.94 | 45.78 | 44.52 | 45.08 | 15,011 | -0.56(-1.23%) |
Dec 06, 2005 | 44.80 | 46.20 | 43.54 | 45.64 | 19,343 | +0.56(+1.24%) |
Dec 05, 2005 | 47.60 | 48.30 | 43.82 | 45.08 | 28,788 | -2.24(-4.73%) |
Dec 02, 2005 | 47.46 | 49.42 | 45.64 | 47.32 | 19,102 | -0.14(-0.29%) |
Dec 01, 2005 | 49.42 | 53.20 | 47.46 | 47.46 | 46,701 | -2.38(-4.78%) |
Nov 30, 2005 | 51.66 | 51.80 | 48.86 | 49.84 | 8,329 | -0.70(-1.39%) |
Nov 29, 2005 | 52.50 | 52.50 | 49.98 | 50.54 | 14,759 | -2.52(-4.75%) |
Nov 28, 2005 | 53.90 | 54.18 | 52.50 | 53.06 | 3,125 | -0.28(-0.52%) |
Nov 25, 2005 | 54.04 | 54.46 | 52.50 | 53.34 | 3,993 | -0.70(-1.30%) |
Nov 23, 2005 | 52.50 | 54.04 | 52.50 | 54.04 | 6,080 | +1.54(+2.93%) |
Nov 22, 2005 | 51.38 | 53.90 | 50.40 | 52.50 | 4,723 | +0.70(+1.35%) |
Nov 21, 2005 | 51.24 | 53.90 | 50.54 | 51.80 | 8,459 | -0.56(-1.07%) |
Nov 18, 2005 | 53.20 | 53.20 | 49.70 | 52.36 | 6,913 | -0.42(-0.80%) |
Nov 17, 2005 | 49.14 | 53.20 | 49.14 | 52.78 | 4,606 | +3.08(+6.20%) |
Nov 16, 2005 | 53.20 | 53.20 | 48.02 | 49.70 | 7,280 | -2.38(-4.57%) |
Nov 15, 2005 | 52.50 | 54.60 | 52.08 | 52.08 | 15,273 | -1.82(-3.38%) |
Nov 14, 2005 | 54.32 | 54.38 | 53.20 | 53.90 | 17,546 | +0.14(+0.26%) |
Nov 11, 2005 | 53.62 | 54.32 | 52.64 | 53.76 | 10,940 | +0.98(+1.86%) |
Nov 10, 2005 | 54.88 | 55.30 | 52.64 | 52.78 | 14,440 | -1.96(-3.58%) |
Nov 09, 2005 | 50.82 | 55.50 | 50.40 | 54.74 | 29,339 | +3.92(+7.71%) |
Nov 08, 2005 | 47.60 | 50.96 | 46.06 | 50.82 | 9,018 | +2.52(+5.22%) |
Nov 07, 2005 | 47.18 | 48.44 | 46.90 | 48.30 | 3,848 | +0.84(+1.77%) |
Nov 04, 2005 | 47.32 | 49.00 | 46.90 | 47.46 | 5,224 | -0.42(-0.88%) |
Nov 03, 2005 | 45.78 | 48.44 | 45.78 | 47.88 | 5,488 | +1.68(+3.64%) |
Nov 02, 2005 | 47.04 | 47.04 | 45.78 | 46.20 | 4,418 | -0.28(-0.60%) |
Nov 01, 2005 | 48.16 | 49.00 | 46.48 | 46.48 | 3,090 | -1.82(-3.77%) |
Oct 31, 2005 | 46.34 | 48.72 | 46.34 | 48.30 | 3,517 | +0.56(+1.17%) |
Oct 28, 2005 | 47.60 | 49.00 | 46.34 | 47.74 | 10,274 | +1.54(+3.33%) |
Oct 27, 2005 | 49.42 | 49.42 | 45.64 | 46.20 | 40,389 | -3.22(-6.52%) |
Oct 26, 2005 | 49.14 | 50.82 | 48.58 | 49.42 | 10,457 | +1.12(+2.32%) |
Oct 25, 2005 | 47.26 | 48.86 | 46.20 | 48.30 | 3,674 | +1.12(+2.37%) |
Oct 24, 2005 | 45.36 | 49.56 | 43.68 | 47.18 | 6,491 | +2.10(+4.66%) |
Oct 21, 2005 | 48.05 | 48.05 | 43.54 | 45.08 | 13,928 | -2.10(-4.45%) |
Oct 20, 2005 | 47.18 | 48.02 | 45.78 | 47.18 | 2,167 | +0.98(+2.12%) |
Oct 19, 2005 | 48.30 | 48.30 | 46.20 | 46.20 | 4,719 | -2.10(-4.35%) |
Oct 18, 2005 | 47.60 | 48.30 | 45.92 | 48.30 | 4,818 | +1.40(+2.99%) |
Oct 17, 2005 | 45.64 | 47.60 | 45.22 | 46.90 | 3,537 | +2.10(+4.69%) |
Oct 14, 2005 | 41.58 | 46.20 | 41.30 | 44.80 | 6,453 | +3.50(+8.47%) |
Oct 13, 2005 | 42.28 | 43.26 | 40.74 | 41.30 | 5,570 | +0.14(+0.34%) |
Oct 12, 2005 | 44.10 | 44.10 | 39.90 | 41.16 | 15,552 | -2.94(-6.67%) |
Oct 11, 2005 | 45.50 | 45.78 | 43.40 | 44.10 | 6,088 | -1.40(-3.08%) |
Oct 10, 2005 | 45.50 | 45.78 | 44.66 | 45.50 | 9,607 | +0.00(+0.00%) |
Oct 07, 2005 | 43.40 | 46.20 | 43.40 | 45.50 | 9,274 | +1.40(+3.18%) |
Oct 06, 2005 | 47.74 | 48.30 | 44.10 | 44.10 | 12,647 | -4.20(-8.70%) |
Oct 05, 2005 | 49.00 | 49.56 | 48.30 | 48.30 | 1,527 | -0.70(-1.43%) |
Oct 04, 2005 | 51.66 | 51.66 | 49.00 | 49.00 | 2,028 | -0.42(-0.85%) |
Oct 03, 2005 | 49.00 | 50.54 | 49.00 | 49.42 | 3,462 | +0.14(+0.28%) |
Sep 30, 2005 | 49.70 | 50.54 | 49.28 | 49.28 | 4,942 | -0.28(-0.56%) |
Sep 29, 2005 | 54.46 | 54.60 | 49.00 | 49.56 | 6,467 | -2.52(-4.84%) |
Sep 28, 2005 | 50.54 | 55.44 | 50.54 | 52.08 | 12,242 | +1.54(+3.05%) |
Sep 27, 2005 | 49.28 | 50.96 | 49.00 | 50.54 | 2,242 | +0.42(+0.84%) |
Sep 26, 2005 | 50.54 | 52.22 | 49.84 | 50.12 | 3,070 | -0.70(-1.38%) |
Sep 23, 2005 | 50.82 | 51.80 | 50.68 | 50.82 | 1,820 | -1.26(-2.42%) |
Sep 22, 2005 | 51.94 | 53.87 | 51.94 | 52.08 | 756 | +0.14(+0.27%) |
Sep 21, 2005 | 52.64 | 53.90 | 51.80 | 51.94 | 7,053 | +0.00(+0.00%) |
Sep 20, 2005 | 51.94 | 54.18 | 51.10 | 51.94 | 1,062 | +0.28(+0.54%) |
Sep 19, 2005 | 53.34 | 53.34 | 51.24 | 51.66 | 1,823 | -0.98(-1.86%) |
Sep 16, 2005 | 52.50 | 52.92 | 51.94 | 52.64 | 5,547 | +0.28(+0.53%) |
Sep 15, 2005 | 51.80 | 52.92 | 51.80 | 52.36 | 7,041 | -0.14(-0.27%) |
Sep 14, 2005 | 51.94 | 53.20 | 51.94 | 52.50 | 4,900 | +0.00(+0.00%) |
Sep 13, 2005 | 52.36 | 53.62 | 52.22 | 52.50 | 5,666 | -0.70(-1.32%) |
Sep 12, 2005 | 52.50 | 53.62 | 52.50 | 53.20 | 4,955 | +0.70(+1.33%) |
Sep 09, 2005 | 51.24 | 53.90 | 49.28 | 52.50 | 14,861 | +1.82(+3.59%) |
Sep 08, 2005 | 46.34 | 50.68 | 46.34 | 50.68 | 7,280 | +3.78(+8.06%) |
Sep 07, 2005 | 47.18 | 48.16 | 46.48 | 46.90 | 3,108 | -0.98(-2.05%) |
Sep 06, 2005 | 46.20 | 49.28 | 45.60 | 47.88 | 19,373 | +1.12(+2.40%) |
Sep 02, 2005 | 47.46 | 47.46 | 45.50 | 46.76 | 4,527 | -0.70(-1.47%) |
Sep 01, 2005 | 49.28 | 49.56 | 46.90 | 47.46 | 8,208 | -2.38(-4.78%) |
Aug 31, 2005 | 49.28 | 49.84 | 48.58 | 49.84 | 3,004 | +0.00(+0.00%) |
Aug 30, 2005 | 49.42 | 51.10 | 48.44 | 49.84 | 6,111 | -0.70(-1.39%) |
Aug 29, 2005 | 49.84 | 51.10 | 49.00 | 50.54 | 3,110 | -0.28(-0.55%) |
Aug 26, 2005 | 50.69 | 52.36 | 48.30 | 50.82 | 7,195 | -0.14(-0.27%) |
Aug 25, 2005 | 49.98 | 51.80 | 49.98 | 50.96 | 3,559 | +0.70(+1.39%) |
Aug 24, 2005 | 50.82 | 51.38 | 49.84 | 50.26 | 5,586 | -1.40(-2.71%) |
Aug 23, 2005 | 51.10 | 53.20 | 49.70 | 51.66 | 12,904 | +0.28(+0.54%) |
Aug 22, 2005 | 53.34 | 54.04 | 51.38 | 51.38 | 5,631 | -2.80(-5.17%) |
Aug 19, 2005 | 54.46 | 55.16 | 53.20 | 54.18 | 3,649 | -0.98(-1.78%) |
Aug 18, 2005 | 53.20 | 55.58 | 53.20 | 55.16 | 2,538 | +1.12(+2.07%) |
Aug 17, 2005 | 54.18 | 54.46 | 53.20 | 54.04 | 2,235 | -0.28(-0.52%) |
Aug 16, 2005 | 55.02 | 56.00 | 53.20 | 54.32 | 5,334 | -1.68(-3.00%) |
Aug 15, 2005 | 54.74 | 56.56 | 53.20 | 56.00 | 4,417 | +1.96(+3.63%) |
Aug 12, 2005 | 53.34 | 54.60 | 53.20 | 54.04 | 5,729 | +0.00(+0.00%) |
Aug 11, 2005 | 53.76 | 55.30 | 53.06 | 54.04 | 6,788 | +0.42(+0.78%) |
Aug 10, 2005 | 55.02 | 55.16 | 52.50 | 53.62 | 6,637 | -0.56(-1.03%) |
Aug 09, 2005 | 54.04 | 55.86 | 52.64 | 54.18 | 8,112 | +0.14(+0.26%) |
Aug 08, 2005 | 56.00 | 56.14 | 53.20 | 54.04 | 12,066 | -1.26(-2.28%) |
Aug 05, 2005 | 57.12 | 57.68 | 54.46 | 55.30 | 20,070 | -2.10(-3.66%) |
Aug 04, 2005 | 58.94 | 58.94 | 56.84 | 57.40 | 22,559 | -1.26(-2.15%) |
Aug 03, 2005 | 58.10 | 58.94 | 57.68 | 58.66 | 16,211 | +0.42(+0.72%) |
Aug 02, 2005 | 59.64 | 60.48 | 57.40 | 58.24 | 10,573 | -1.96(-3.26%) |
Aug 01, 2005 | 62.30 | 62.30 | 59.36 | 60.20 | 10,951 | -2.10(-3.37%) |
Jul 29, 2005 | 61.88 | 63.14 | 61.60 | 62.30 | 12,812 | -0.84(-1.33%) |
Jul 28, 2005 | 60.20 | 66.36 | 58.80 | 63.14 | 67,076 | +2.94(+4.88%) |
Jul 27, 2005 | 56.56 | 60.76 | 56.28 | 60.20 | 36,013 | +3.22(+5.65%) |
Jul 26, 2005 | 55.02 | 57.54 | 54.32 | 56.98 | 24,793 | +2.38(+4.36%) |
Jul 25, 2005 | 55.16 | 55.86 | 52.36 | 54.60 | 7,937 | -1.40(-2.50%) |
Jul 22, 2005 | 54.60 | 56.00 | 54.60 | 56.00 | 5,190 | +0.42(+0.76%) |
Jul 21, 2005 | 53.90 | 55.58 | 53.76 | 55.58 | 5,612 | +0.70(+1.28%) |
Jul 20, 2005 | 55.30 | 56.84 | 54.32 | 54.88 | 4,893 | -0.70(-1.26%) |
Jul 19, 2005 | 55.86 | 56.84 | 53.90 | 55.58 | 9,345 | +0.14(+0.25%) |
Jul 18, 2005 | 57.12 | 57.12 | 55.02 | 55.44 | 4,166 | -0.70(-1.25%) |
Jul 15, 2005 | 56.28 | 58.38 | 54.88 | 56.14 | 3,197 | +0.84(+1.52%) |
Jul 14, 2005 | 55.30 | 56.56 | 54.88 | 55.30 | 4,915 | +0.00(+0.00%) |
Jul 13, 2005 | 57.68 | 58.38 | 55.30 | 55.30 | 2,507 | -2.38(-4.13%) |
Jul 12, 2005 | 58.66 | 58.66 | 54.88 | 57.68 | 13,133 | -0.98(-1.67%) |
Jul 11, 2005 | 56.00 | 58.80 | 55.44 | 58.66 | 6,990 | +2.66(+4.75%) |
Jul 08, 2005 | 52.50 | 56.00 | 52.50 | 56.00 | 6,034 | +3.92(+7.53%) |
Jul 07, 2005 | 53.34 | 53.34 | 51.24 | 52.08 | 1,228 | -1.40(-2.62%) |
Jul 06, 2005 | 51.24 | 54.04 | 51.24 | 53.48 | 2,617 | +2.38(+4.66%) |
Jul 05, 2005 | 51.38 | 52.22 | 50.54 | 51.10 | 1,578 | -0.70(-1.35%) |
Jul 01, 2005 | 50.96 | 54.46 | 50.82 | 51.80 | 3,700 | +0.00(+0.00%) |
Jun 30, 2005 | 51.52 | 52.36 | 50.40 | 51.80 | 6,981 | -0.14(-0.27%) |
Jun 29, 2005 | 53.90 | 54.04 | 50.82 | 51.94 | 4,187 | -1.54(-2.88%) |
Jun 28, 2005 | 52.50 | 56.00 | 52.50 | 53.48 | 3,878 | +0.56(+1.06%) |
Jun 27, 2005 | 55.72 | 56.00 | 52.50 | 52.92 | 11,810 | -3.08(-5.50%) |
Jun 24, 2005 | 57.40 | 57.68 | 55.72 | 56.00 | 2,798 | -2.52(-4.31%) |
Jun 23, 2005 | 59.92 | 60.62 | 56.70 | 58.52 | 4,560 | -2.10(-3.46%) |
Jun 22, 2005 | 60.48 | 61.04 | 59.64 | 60.62 | 2,825 | -0.14(-0.23%) |
Jun 21, 2005 | 60.90 | 61.60 | 60.20 | 60.76 | 7,634 | +0.14(+0.23%) |
Jun 20, 2005 | 59.50 | 60.90 | 58.24 | 60.62 | 7,785 | +1.26(+2.12%) |
Jun 17, 2005 | 57.40 | 59.36 | 56.70 | 59.36 | 6,654 | +1.96(+3.41%) |
Jun 16, 2005 | 56.14 | 57.40 | 56.00 | 57.40 | 4,577 | +0.84(+1.49%) |
Jun 15, 2005 | 57.40 | 57.68 | 56.56 | 56.56 | 2,537 | -1.12(-1.94%) |
Jun 14, 2005 | 58.80 | 58.80 | 55.44 | 57.68 | 2,438 | +0.00(+0.00%) |
Jun 13, 2005 | 57.40 | 57.82 | 56.81 | 57.68 | 3,031 | +0.98(+1.73%) |
Jun 10, 2005 | 56.00 | 57.12 | 55.44 | 56.70 | 3,837 | -0.42(-0.74%) |
Jun 09, 2005 | 56.70 | 58.52 | 55.02 | 57.12 | 7,235 | +0.00(+0.00%) |
Jun 08, 2005 | 59.22 | 60.20 | 56.28 | 57.12 | 14,331 | -2.38(-4.00%) |
Jun 07, 2005 | 61.60 | 61.60 | 59.50 | 59.50 | 4,537 | -1.82(-2.97%) |
Jun 06, 2005 | 62.30 | 62.30 | 58.94 | 61.32 | 8,085 | +0.00(+0.00%) |
Jun 03, 2005 | 61.04 | 63.00 | 58.93 | 61.32 | 8,261 | +0.28(+0.46%) |
Jun 02, 2005 | 59.08 | 62.30 | 59.08 | 61.04 | 9,233 | +1.68(+2.83%) |
Jun 01, 2005 | 59.08 | 63.14 | 58.38 | 59.36 | 20,088 | -1.82(-2.97%) |
May 31, 2005 | 59.64 | 61.60 | 56.98 | 61.18 | 15,229 | +1.96(+3.31%) |
May 27, 2005 | 57.82 | 60.06 | 56.14 | 59.22 | 9,626 | -0.42(-0.70%) |
May 26, 2005 | 60.06 | 60.20 | 56.14 | 59.64 | 40,284 | +0.84(+1.43%) |
May 25, 2005 | 50.82 | 59.50 | 50.82 | 58.80 | 28,095 | +6.86(+13.21%) |
May 24, 2005 | 52.64 | 53.06 | 49.56 | 51.94 | 3,350 | -1.26(-2.37%) |
May 23, 2005 | 55.44 | 55.72 | 52.64 | 53.20 | 18,040 | +0.14(+0.26%) |
May 20, 2005 | 52.64 | 53.90 | 52.36 | 53.06 | 8,269 | +0.14(+0.26%) |
May 19, 2005 | 50.54 | 54.32 | 50.54 | 52.92 | 15,342 | +2.80(+5.59%) |
May 18, 2005 | 48.30 | 51.24 | 48.30 | 50.12 | 12,292 | +1.12(+2.29%) |
May 17, 2005 | 47.60 | 49.00 | 47.60 | 49.00 | 3,688 | +0.00(+0.00%) |
May 16, 2005 | 49.42 | 49.42 | 47.74 | 49.00 | 5,728 | -0.42(-0.85%) |
May 13, 2005 | 48.44 | 51.38 | 48.02 | 49.42 | 4,082 | +0.84(+1.73%) |
May 12, 2005 | 47.74 | 50.97 | 47.74 | 48.58 | 2,646 | -0.42(-0.86%) |
May 11, 2005 | 50.54 | 50.68 | 47.04 | 49.00 | 6,042 | -1.40(-2.78%) |
May 10, 2005 | 50.96 | 51.94 | 50.40 | 50.40 | 11,075 | -0.56(-1.10%) |
May 09, 2005 | 46.62 | 51.10 | 46.48 | 50.96 | 13,601 | +4.62(+9.97%) |
May 06, 2005 | 47.04 | 47.18 | 45.92 | 46.34 | 2,324 | +0.00(+0.00%) |
May 05, 2005 | 47.46 | 48.02 | 46.34 | 46.34 | 5,016 | -1.12(-2.36%) |
May 04, 2005 | 47.46 | 48.72 | 45.64 | 47.46 | 4,285 | +0.70(+1.50%) |
May 03, 2005 | 48.16 | 49.00 | 46.48 | 46.76 | 5,566 | -1.96(-4.02%) |