Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 64.83 | 64.83 | 64.35 | 64.37 | 733,508 | -0.23(-0.36%) |
Jun 29, 2006 | 63.71 | 64.77 | 63.71 | 64.60 | 1,088,867 | +0.78(+1.22%) |
Jun 28, 2006 | 63.60 | 64.34 | 63.44 | 63.83 | 645,005 | +0.01(+0.01%) |
Jun 27, 2006 | 64.68 | 64.92 | 63.78 | 63.82 | 636,479 | -1.06(-1.63%) |
Jun 26, 2006 | 63.67 | 64.97 | 63.36 | 64.87 | 1,153,886 | +1.40(+2.20%) |
Jun 23, 2006 | 64.80 | 64.82 | 63.00 | 63.48 | 1,680,683 | -1.70(-2.61%) |
Jun 22, 2006 | 65.78 | 65.95 | 65.07 | 65.18 | 658,845 | -0.79(-1.20%) |
Jun 21, 2006 | 66.22 | 66.52 | 65.11 | 65.97 | 1,543,395 | -0.35(-0.52%) |
Jun 20, 2006 | 66.12 | 66.72 | 66.11 | 66.32 | 653,164 | +0.11(+0.16%) |
Jun 19, 2006 | 66.10 | 66.70 | 66.05 | 66.21 | 757,582 | -0.11(-0.16%) |
Jun 16, 2006 | 66.82 | 66.89 | 65.98 | 66.32 | 978,661 | -0.37(-0.56%) |
Jun 15, 2006 | 66.87 | 66.92 | 66.34 | 66.69 | 1,186,119 | +0.14(+0.21%) |
Jun 14, 2006 | 67.15 | 67.27 | 65.63 | 66.55 | 1,173,332 | -0.68(-1.01%) |
Jun 13, 2006 | 67.52 | 68.19 | 67.15 | 67.23 | 1,550,301 | -0.42(-0.62%) |
Jun 12, 2006 | 68.43 | 68.43 | 67.60 | 67.65 | 376,987 | -0.69(-1.02%) |
Jun 09, 2006 | 68.20 | 68.79 | 67.72 | 68.34 | 999,093 | -0.05(-0.07%) |
Jun 08, 2006 | 67.96 | 68.59 | 67.14 | 68.39 | 546,261 | +0.41(+0.61%) |
Jun 07, 2006 | 67.77 | 68.49 | 67.55 | 67.98 | 452,442 | +0.17(+0.24%) |
Jun 06, 2006 | 67.67 | 67.91 | 67.19 | 67.81 | 675,808 | +0.26(+0.39%) |
Jun 05, 2006 | 68.39 | 68.47 | 67.35 | 67.55 | 801,813 | -0.93(-1.36%) |
Jun 02, 2006 | 68.05 | 68.53 | 67.39 | 68.48 | 716,566 | +0.47(+0.69%) |
Jun 01, 2006 | 66.92 | 68.05 | 66.92 | 68.01 | 532,964 | +1.09(+1.63%) |
May 31, 2006 | 66.61 | 67.06 | 66.34 | 66.92 | 684,984 | +0.59(+0.90%) |
May 30, 2006 | 66.69 | 66.93 | 66.28 | 66.33 | 291,386 | -0.79(-1.18%) |
May 26, 2006 | 67.02 | 67.31 | 66.71 | 67.12 | 188,773 | +0.11(+0.16%) |
May 25, 2006 | 66.12 | 67.13 | 66.12 | 67.01 | 607,674 | +0.04(+0.06%) |
May 24, 2006 | 66.57 | 67.31 | 66.38 | 66.97 | 454,787 | +0.27(+0.41%) |
May 23, 2006 | 67.15 | 67.39 | 66.69 | 66.70 | 651,589 | -0.44(-0.65%) |
May 22, 2006 | 66.46 | 67.44 | 66.11 | 67.14 | 785,169 | +0.45(+0.68%) |
May 19, 2006 | 66.20 | 67.12 | 65.57 | 66.68 | 846,587 | +1.11(+1.69%) |
May 18, 2006 | 65.74 | 66.27 | 65.52 | 65.58 | 482,827 | -0.07(-0.11%) |
May 17, 2006 | 66.28 | 66.43 | 65.58 | 65.65 | 816,164 | -0.85(-1.28%) |
May 16, 2006 | 66.46 | 66.62 | 65.99 | 66.50 | 566,145 | +0.01(+0.01%) |
May 15, 2006 | 66.42 | 66.86 | 66.10 | 66.49 | 743,606 | +0.20(+0.30%) |
May 12, 2006 | 66.37 | 66.75 | 66.09 | 66.30 | 454,522 | +0.23(+0.35%) |
May 11, 2006 | 67.53 | 67.72 | 65.78 | 66.06 | 674,211 | -1.59(-2.34%) |
May 10, 2006 | 66.90 | 67.73 | 66.90 | 67.65 | 369,468 | +0.45(+0.68%) |
May 09, 2006 | 67.34 | 67.51 | 66.93 | 67.20 | 369,967 | -0.31(-0.46%) |
May 08, 2006 | 67.33 | 67.72 | 67.32 | 67.51 | 368,436 | +0.09(+0.13%) |
May 05, 2006 | 67.20 | 67.52 | 66.82 | 67.42 | 656,700 | +0.58(+0.87%) |
May 04, 2006 | 66.61 | 66.97 | 66.44 | 66.84 | 416,686 | +0.16(+0.24%) |
May 03, 2006 | 66.44 | 66.79 | 66.27 | 66.68 | 635,130 | +0.07(+0.11%) |
May 02, 2006 | 66.95 | 67.23 | 66.46 | 66.61 | 827,224 | -0.41(-0.62%) |
May 01, 2006 | 68.43 | 68.55 | 66.91 | 67.02 | 546,680 | -1.55(-2.26%) |
Apr 28, 2006 | 67.83 | 68.93 | 67.59 | 68.57 | 786,168 | +0.83(+1.22%) |
Apr 27, 2006 | 67.15 | 68.25 | 66.73 | 67.75 | 523,944 | +0.54(+0.80%) |
Apr 26, 2006 | 67.43 | 67.72 | 67.10 | 67.21 | 454,565 | -0.06(-0.09%) |
Apr 25, 2006 | 66.96 | 67.29 | 66.29 | 67.27 | 831,357 | +0.44(+0.65%) |
Apr 24, 2006 | 67.10 | 67.18 | 66.72 | 66.83 | 693,484 | -0.45(-0.66%) |
Apr 21, 2006 | 69.00 | 69.52 | 66.63 | 67.28 | 956,549 | -1.50(-2.19%) |
Apr 20, 2006 | 68.69 | 69.04 | 68.15 | 68.78 | 539,687 | -0.10(-0.14%) |
Apr 19, 2006 | 69.16 | 69.33 | 68.43 | 68.88 | 430,018 | -0.36(-0.51%) |
Apr 18, 2006 | 67.30 | 69.37 | 67.26 | 69.24 | 661,780 | +1.81(+2.68%) |
Apr 17, 2006 | 66.73 | 67.43 | 66.68 | 67.43 | 484,029 | +0.59(+0.89%) |
Apr 13, 2006 | 66.91 | 67.09 | 66.57 | 66.83 | 350,520 | +0.01(+0.01%) |
Apr 12, 2006 | 67.18 | 67.18 | 66.60 | 66.82 | 495,151 | -0.36(-0.53%) |
Apr 11, 2006 | 67.89 | 68.05 | 67.06 | 67.18 | 437,448 | -0.82(-1.20%) |
Apr 10, 2006 | 67.81 | 68.13 | 67.69 | 68.00 | 590,509 | +0.08(+0.12%) |
Apr 07, 2006 | 68.64 | 69.00 | 67.79 | 67.91 | 277,239 | -0.79(-1.15%) |
Apr 06, 2006 | 69.09 | 69.09 | 68.56 | 68.71 | 677,330 | -0.38(-0.55%) |
Apr 05, 2006 | 68.82 | 69.14 | 68.52 | 69.09 | 426,984 | +0.10(+0.14%) |
Apr 04, 2006 | 68.14 | 69.10 | 67.88 | 68.99 | 479,583 | +0.78(+1.15%) |
Apr 03, 2006 | 68.54 | 68.97 | 68.17 | 68.20 | 683,172 | -0.12(-0.18%) |
Mar 31, 2006 | 68.09 | 68.47 | 67.84 | 68.33 | 751,911 | +0.52(+0.77%) |
Mar 30, 2006 | 68.56 | 68.61 | 67.62 | 67.81 | 624,220 | -0.89(-1.30%) |
Mar 29, 2006 | 68.88 | 68.88 | 67.96 | 68.70 | 496,523 | +0.05(+0.07%) |
Mar 28, 2006 | 68.88 | 69.25 | 68.53 | 68.65 | 866,338 | -0.32(-0.47%) |
Mar 27, 2006 | 68.73 | 68.97 | 68.54 | 68.97 | 585,837 | +0.17(+0.25%) |
Mar 24, 2006 | 68.96 | 69.12 | 68.52 | 68.80 | 399,555 | -0.26(-0.37%) |
Mar 23, 2006 | 69.42 | 69.42 | 68.59 | 69.05 | 566,651 | -0.27(-0.39%) |
Mar 22, 2006 | 69.03 | 69.41 | 68.91 | 69.33 | 367,597 | -0.07(-0.10%) |
Mar 21, 2006 | 69.94 | 70.01 | 69.17 | 69.39 | 539,366 | -0.57(-0.81%) |
Mar 20, 2006 | 70.33 | 70.33 | 69.24 | 69.96 | 348,163 | -0.27(-0.39%) |
Mar 17, 2006 | 69.66 | 70.41 | 69.49 | 70.23 | 762,692 | +0.74(+1.07%) |
Mar 16, 2006 | 69.33 | 69.50 | 68.95 | 69.49 | 431,609 | +0.37(+0.54%) |
Mar 15, 2006 | 69.21 | 69.27 | 68.60 | 69.12 | 516,640 | +0.10(+0.14%) |
Mar 14, 2006 | 68.37 | 69.33 | 68.07 | 69.02 | 513,697 | +0.45(+0.66%) |
Mar 13, 2006 | 68.55 | 68.96 | 68.31 | 68.57 | 483,370 | +0.14(+0.21%) |
Mar 10, 2006 | 67.53 | 68.61 | 67.44 | 68.43 | 614,283 | +0.82(+1.21%) |
Mar 09, 2006 | 68.83 | 68.84 | 67.52 | 67.61 | 605,541 | -1.12(-1.63%) |
Mar 08, 2006 | 67.50 | 68.80 | 67.41 | 68.73 | 866,744 | +0.76(+1.12%) |
Mar 07, 2006 | 67.52 | 68.07 | 67.29 | 67.97 | 966,769 | +0.50(+0.75%) |
Mar 06, 2006 | 67.76 | 67.93 | 67.40 | 67.47 | 736,619 | -0.33(-0.49%) |
Mar 03, 2006 | 68.47 | 68.57 | 67.73 | 67.80 | 610,984 | -0.74(-1.08%) |
Mar 02, 2006 | 68.72 | 68.92 | 67.87 | 68.54 | 397,435 | -0.57(-0.82%) |
Mar 01, 2006 | 67.98 | 69.11 | 67.98 | 69.11 | 518,687 | +0.96(+1.41%) |
Feb 28, 2006 | 68.70 | 68.93 | 67.64 | 68.15 | 866,870 | -0.55(-0.79%) |
Feb 27, 2006 | 69.25 | 69.43 | 68.62 | 68.70 | 538,736 | -0.45(-0.65%) |
Feb 24, 2006 | 68.52 | 69.30 | 68.21 | 69.14 | 769,446 | +0.52(+0.76%) |
Feb 23, 2006 | 68.39 | 69.19 | 67.53 | 68.62 | 447,829 | +0.00(+0.00%) |
Feb 22, 2006 | 66.98 | 68.86 | 66.83 | 68.62 | 842,086 | +1.76(+2.63%) |
Feb 21, 2006 | 66.76 | 67.28 | 66.59 | 66.87 | 508,420 | +0.69(+1.04%) |
Feb 17, 2006 | 67.43 | 67.54 | 65.75 | 66.18 | 929,716 | -1.20(-1.78%) |
Feb 16, 2006 | 66.67 | 67.48 | 66.50 | 67.38 | 607,213 | +0.55(+0.82%) |
Feb 15, 2006 | 66.44 | 66.90 | 66.11 | 66.83 | 680,730 | +0.19(+0.29%) |
Feb 14, 2006 | 65.56 | 66.64 | 65.31 | 66.64 | 717,501 | +1.21(+1.86%) |
Feb 13, 2006 | 65.73 | 66.34 | 65.21 | 65.43 | 406,992 | -0.64(-0.97%) |
Feb 10, 2006 | 65.24 | 66.44 | 65.24 | 66.07 | 748,300 | +0.61(+0.93%) |
Feb 09, 2006 | 64.81 | 65.97 | 64.53 | 65.46 | 640,345 | +0.46(+0.71%) |
Feb 08, 2006 | 65.00 | 65.23 | 64.19 | 65.00 | 426,646 | +0.50(+0.77%) |
Feb 07, 2006 | 64.63 | 65.00 | 64.24 | 64.50 | 344,462 | -0.34(-0.52%) |
Feb 06, 2006 | 65.06 | 65.45 | 64.64 | 64.84 | 533,710 | -0.50(-0.77%) |
Feb 03, 2006 | 64.35 | 65.51 | 63.83 | 65.35 | 816,460 | +0.65(+1.01%) |
Feb 02, 2006 | 65.00 | 65.29 | 64.52 | 64.69 | 381,998 | -0.55(-0.85%) |
Feb 01, 2006 | 65.07 | 65.86 | 65.00 | 65.25 | 1,088,607 | -0.06(-0.09%) |
Jan 31, 2006 | 65.75 | 65.92 | 64.80 | 65.30 | 1,195,246 | -0.22(-0.34%) |
Jan 30, 2006 | 66.20 | 66.20 | 65.41 | 65.53 | 687,149 | -0.58(-0.87%) |
Jan 27, 2006 | 67.18 | 66.73 | 65.22 | 66.11 | 1,547,467 | -1.07(-1.60%) |
Jan 26, 2006 | 66.58 | 67.39 | 66.46 | 67.18 | 979,127 | +0.60(+0.91%) |
Jan 25, 2006 | 64.42 | 67.27 | 64.21 | 66.58 | 2,090,091 | +2.68(+4.20%) |
Jan 24, 2006 | 62.96 | 63.97 | 62.76 | 63.89 | 837,156 | +1.08(+1.72%) |
Jan 23, 2006 | 62.42 | 63.50 | 62.25 | 62.81 | 535,781 | +0.27(+0.44%) |
Jan 20, 2006 | 63.86 | 64.31 | 62.44 | 62.54 | 789,794 | -1.21(-1.89%) |
Jan 19, 2006 | 63.40 | 64.02 | 63.02 | 63.74 | 413,222 | +0.27(+0.43%) |
Jan 18, 2006 | 63.01 | 63.93 | 62.95 | 63.47 | 329,412 | +0.15(+0.23%) |
Jan 17, 2006 | 63.17 | 63.78 | 62.36 | 63.32 | 434,099 | -0.31(-0.48%) |
Jan 13, 2006 | 63.26 | 63.63 | 63.09 | 63.63 | 657,889 | +0.65(+1.04%) |
Jan 12, 2006 | 63.71 | 64.07 | 62.92 | 62.98 | 332,847 | -0.97(-1.51%) |
Jan 11, 2006 | 63.50 | 64.01 | 63.38 | 63.94 | 522,929 | +0.37(+0.58%) |
Jan 10, 2006 | 64.04 | 64.11 | 63.35 | 63.57 | 506,816 | -0.75(-1.17%) |
Jan 09, 2006 | 64.60 | 64.68 | 64.06 | 64.32 | 774,565 | -0.54(-0.83%) |
Jan 06, 2006 | 64.34 | 64.96 | 64.02 | 64.86 | 659,365 | +0.67(+1.04%) |
Jan 05, 2006 | 63.57 | 64.28 | 63.57 | 64.19 | 648,800 | +0.58(+0.91%) |
Jan 04, 2006 | 63.13 | 63.78 | 63.08 | 63.61 | 633,395 | +0.45(+0.71%) |
Jan 03, 2006 | 62.62 | 63.20 | 62.05 | 63.17 | 803,548 | +0.76(+1.22%) |
Dec 30, 2005 | 62.71 | 62.98 | 62.17 | 62.41 | 493,840 | -0.81(-1.28%) |
Dec 29, 2005 | 63.43 | 63.43 | 63.10 | 63.21 | 316,623 | -0.01(-0.01%) |
Dec 28, 2005 | 62.98 | 63.35 | 62.98 | 63.22 | 304,635 | +0.21(+0.34%) |
Dec 27, 2005 | 63.30 | 64.15 | 62.98 | 63.01 | 323,645 | -0.19(-0.30%) |
Dec 23, 2005 | 63.40 | 63.69 | 63.10 | 63.20 | 173,718 | -0.27(-0.43%) |
Dec 22, 2005 | 63.43 | 63.47 | 62.87 | 63.47 | 421,591 | +0.08(+0.13%) |
Dec 21, 2005 | 63.22 | 63.99 | 62.96 | 63.39 | 814,348 | +0.70(+1.12%) |
Dec 20, 2005 | 62.50 | 62.99 | 62.50 | 62.69 | 512,785 | +0.13(+0.21%) |
Dec 19, 2005 | 62.77 | 63.17 | 62.45 | 62.55 | 1,142,679 | -0.09(-0.14%) |
Dec 16, 2005 | 61.93 | 62.71 | 62.28 | 62.64 | 1,531,829 | +0.72(+1.16%) |
Dec 15, 2005 | 61.60 | 62.11 | 61.20 | 61.93 | 885,230 | +0.32(+0.52%) |
Dec 14, 2005 | 61.51 | 62.06 | 61.19 | 61.60 | 810,897 | +0.24(+0.39%) |
Dec 13, 2005 | 61.03 | 61.69 | 60.80 | 61.36 | 734,510 | +0.36(+0.58%) |
Dec 12, 2005 | 61.79 | 61.81 | 60.45 | 61.01 | 842,612 | -0.78(-1.27%) |
Dec 09, 2005 | 61.56 | 62.26 | 61.23 | 61.79 | 704,050 | +0.56(+0.92%) |
Dec 08, 2005 | 61.41 | 61.86 | 61.09 | 61.23 | 1,106,419 | -0.01(-0.01%) |
Dec 07, 2005 | 62.10 | 62.50 | 60.94 | 61.24 | 545,331 | -0.87(-1.40%) |
Dec 06, 2005 | 62.56 | 62.74 | 62.03 | 62.11 | 766,748 | -0.55(-0.87%) |
Dec 05, 2005 | 62.84 | 62.87 | 61.92 | 62.65 | 952,721 | +0.01(+0.01%) |
Dec 02, 2005 | 63.07 | 64.00 | 62.64 | 62.64 | 3,530,410 | -0.34(-0.54%) |
Dec 01, 2005 | 62.58 | 63.07 | 62.51 | 62.98 | 682,392 | +0.52(+0.83%) |
Nov 30, 2005 | 63.17 | 63.45 | 62.36 | 62.46 | 915,080 | -0.74(-1.18%) |
Nov 29, 2005 | 63.39 | 63.78 | 62.92 | 63.21 | 878,294 | +0.10(+0.16%) |
Nov 28, 2005 | 63.34 | 64.08 | 63.01 | 63.11 | 965,792 | -0.21(-0.33%) |
Nov 25, 2005 | 63.09 | 63.33 | 62.79 | 63.31 | 263,155 | +0.36(+0.56%) |
Nov 23, 2005 | 62.93 | 63.03 | 62.22 | 62.96 | 440,917 | +0.14(+0.22%) |
Nov 22, 2005 | 62.66 | 62.93 | 61.96 | 62.82 | 618,028 | -0.12(-0.18%) |
Nov 21, 2005 | 62.40 | 62.93 | 62.12 | 62.93 | 377,116 | +0.40(+0.63%) |
Nov 18, 2005 | 63.14 | 63.18 | 62.08 | 62.54 | 506,081 | +0.45(+0.73%) |
Nov 17, 2005 | 61.16 | 62.15 | 61.07 | 62.08 | 464,062 | +0.84(+1.38%) |
Nov 16, 2005 | 61.65 | 61.65 | 60.98 | 61.24 | 616,848 | -0.36(-0.58%) |
Nov 15, 2005 | 61.86 | 61.93 | 61.31 | 61.60 | 381,907 | -0.41(-0.67%) |
Nov 14, 2005 | 61.84 | 62.05 | 61.56 | 62.01 | 452,695 | +0.04(+0.07%) |
Nov 11, 2005 | 61.94 | 62.03 | 61.45 | 61.97 | 243,884 | +0.00(+0.00%) |
Nov 10, 2005 | 60.93 | 61.99 | 60.50 | 61.97 | 657,112 | +1.37(+2.26%) |
Nov 09, 2005 | 60.36 | 60.92 | 60.22 | 60.60 | 386,274 | +0.18(+0.30%) |
Nov 08, 2005 | 60.88 | 60.88 | 60.21 | 60.41 | 367,184 | -0.33(-0.54%) |
Nov 07, 2005 | 60.84 | 61.08 | 60.54 | 60.75 | 454,430 | -0.19(-0.31%) |
Nov 04, 2005 | 60.94 | 61.14 | 60.35 | 60.94 | 466,554 | +0.22(+0.37%) |
Nov 03, 2005 | 60.57 | 61.17 | 60.16 | 60.71 | 787,304 | +0.28(+0.46%) |
Nov 02, 2005 | 60.33 | 60.52 | 59.82 | 60.43 | 402,151 | +0.24(+0.40%) |
Nov 01, 2005 | 60.50 | 60.75 | 59.79 | 60.19 | 517,062 | -0.49(-0.80%) |
Oct 31, 2005 | 60.07 | 60.98 | 60.07 | 60.68 | 325,126 | +0.31(+0.52%) |
Oct 28, 2005 | 59.14 | 60.37 | 58.84 | 60.37 | 506,912 | +1.18(+2.00%) |
Oct 27, 2005 | 59.07 | 59.47 | 58.90 | 59.18 | 311,726 | -0.22(-0.38%) |
Oct 26, 2005 | 59.31 | 59.99 | 59.13 | 59.41 | 440,859 | -0.31(-0.51%) |
Oct 25, 2005 | 59.32 | 59.98 | 59.05 | 59.71 | 589,625 | +0.12(+0.21%) |
Oct 24, 2005 | 58.14 | 59.80 | 58.14 | 59.59 | 826,601 | +1.28(+2.20%) |
Oct 21, 2005 | 58.93 | 59.05 | 57.64 | 58.31 | 812,618 | -0.02(-0.03%) |
Oct 20, 2005 | 58.23 | 58.99 | 57.98 | 58.33 | 793,485 | +0.15(+0.26%) |
Oct 19, 2005 | 57.19 | 58.20 | 56.83 | 58.18 | 755,564 | +0.69(+1.21%) |
Oct 18, 2005 | 57.35 | 57.95 | 57.35 | 57.48 | 532,880 | -0.07(-0.13%) |
Oct 17, 2005 | 56.67 | 57.62 | 56.65 | 57.56 | 596,059 | +0.57(+1.00%) |
Oct 14, 2005 | 56.22 | 57.42 | 56.20 | 56.99 | 591,055 | +0.85(+1.52%) |
Oct 13, 2005 | 55.43 | 56.25 | 55.06 | 56.14 | 968,681 | +0.21(+0.37%) |
Oct 12, 2005 | 56.50 | 57.40 | 55.62 | 55.93 | 705,934 | -0.69(-1.23%) |
Oct 11, 2005 | 57.07 | 57.29 | 56.50 | 56.62 | 509,605 | -0.50(-0.88%) |
Oct 10, 2005 | 57.57 | 57.58 | 56.99 | 57.13 | 346,451 | -0.26(-0.46%) |
Oct 07, 2005 | 56.99 | 57.50 | 56.85 | 57.39 | 533,245 | +0.36(+0.62%) |
Oct 06, 2005 | 57.48 | 57.75 | 56.58 | 57.04 | 510,522 | -0.31(-0.53%) |
Oct 05, 2005 | 57.84 | 58.25 | 57.34 | 57.34 | 492,042 | -0.62(-1.07%) |
Oct 04, 2005 | 58.97 | 59.38 | 57.96 | 57.96 | 304,409 | -1.08(-1.83%) |
Oct 03, 2005 | 58.83 | 59.23 | 58.61 | 59.04 | 469,703 | +0.22(+0.38%) |
Sep 30, 2005 | 59.26 | 59.28 | 58.43 | 58.82 | 498,302 | -0.36(-0.60%) |
Sep 29, 2005 | 58.23 | 59.24 | 58.00 | 59.18 | 473,155 | +0.88(+1.52%) |
Sep 28, 2005 | 59.63 | 59.63 | 58.20 | 58.29 | 911,917 | -1.14(-1.92%) |
Sep 27, 2005 | 58.99 | 59.88 | 58.99 | 59.43 | 927,236 | +0.33(+0.56%) |
Sep 26, 2005 | 59.37 | 59.47 | 58.78 | 59.10 | 694,538 | +0.04(+0.07%) |
Sep 23, 2005 | 59.06 | 59.18 | 58.56 | 59.06 | 830,680 | +0.15(+0.25%) |
Sep 22, 2005 | 58.91 | 58.96 | 57.64 | 58.91 | 1,074,935 | +0.89(+1.54%) |
Sep 21, 2005 | 58.67 | 58.90 | 57.36 | 58.02 | 1,558,049 | -0.81(-1.38%) |
Sep 20, 2005 | 58.79 | 59.59 | 58.76 | 58.83 | 1,155,836 | -0.14(-0.24%) |
Sep 19, 2005 | 59.29 | 59.37 | 58.76 | 58.97 | 513,083 | -0.36(-0.60%) |
Sep 16, 2005 | 58.85 | 59.37 | 58.35 | 59.32 | 1,208,498 | +0.90(+1.54%) |
Sep 15, 2005 | 58.39 | 58.48 | 58.00 | 58.42 | 453,689 | +0.19(+0.33%) |
Sep 14, 2005 | 58.17 | 58.56 | 58.08 | 58.23 | 408,521 | -0.07(-0.11%) |
Sep 13, 2005 | 58.87 | 58.88 | 58.00 | 58.30 | 598,666 | -0.46(-0.79%) |
Sep 12, 2005 | 58.97 | 59.04 | 58.72 | 58.76 | 230,259 | -0.06(-0.10%) |
Sep 09, 2005 | 58.56 | 59.19 | 58.56 | 58.82 | 224,216 | +0.12(+0.21%) |
Sep 08, 2005 | 58.98 | 59.22 | 58.61 | 58.70 | 345,144 | -0.43(-0.73%) |
Sep 07, 2005 | 58.52 | 59.18 | 58.52 | 59.13 | 432,362 | +0.34(+0.58%) |
Sep 06, 2005 | 57.91 | 59.04 | 57.91 | 58.79 | 307,705 | +0.89(+1.54%) |
Sep 02, 2005 | 58.46 | 58.51 | 57.88 | 57.90 | 318,251 | -0.17(-0.30%) |
Sep 01, 2005 | 57.66 | 58.48 | 57.43 | 58.07 | 401,940 | +0.37(+0.64%) |
Aug 31, 2005 | 56.76 | 57.70 | 56.54 | 57.70 | 568,798 | +0.84(+1.48%) |
Aug 30, 2005 | 57.48 | 57.66 | 56.53 | 56.86 | 581,877 | -0.92(-1.59%) |
Aug 29, 2005 | 57.61 | 57.80 | 57.11 | 57.77 | 398,595 | +0.11(+0.19%) |
Aug 26, 2005 | 58.31 | 58.48 | 57.66 | 57.66 | 394,018 | -0.79(-1.36%) |
Aug 25, 2005 | 58.43 | 58.59 | 58.27 | 58.46 | 370,757 | +0.16(+0.27%) |
Aug 24, 2005 | 58.75 | 59.38 | 58.23 | 58.30 | 656,464 | -0.16(-0.27%) |
Aug 23, 2005 | 58.90 | 59.10 | 58.46 | 58.46 | 487,236 | -0.52(-0.88%) |
Aug 22, 2005 | 58.82 | 59.38 | 58.51 | 58.98 | 280,614 | +0.06(+0.10%) |
Aug 19, 2005 | 59.28 | 59.47 | 58.53 | 58.92 | 420,255 | -0.05(-0.08%) |
Aug 18, 2005 | 58.60 | 59.13 | 58.20 | 58.97 | 355,533 | +0.47(+0.80%) |
Aug 17, 2005 | 58.32 | 58.84 | 58.12 | 58.50 | 421,057 | +0.19(+0.33%) |
Aug 16, 2005 | 59.37 | 59.56 | 58.31 | 58.31 | 283,650 | -1.05(-1.77%) |
Aug 15, 2005 | 59.11 | 59.70 | 58.98 | 59.36 | 297,305 | +0.12(+0.20%) |
Aug 12, 2005 | 59.42 | 59.47 | 58.95 | 59.24 | 343,508 | -0.29(-0.49%) |
Aug 11, 2005 | 58.76 | 59.53 | 58.49 | 59.53 | 435,539 | +0.64(+1.09%) |
Aug 10, 2005 | 58.76 | 59.35 | 58.67 | 58.89 | 599,751 | +0.31(+0.52%) |
Aug 09, 2005 | 58.87 | 59.04 | 58.29 | 58.58 | 353,477 | -0.10(-0.17%) |
Aug 08, 2005 | 58.97 | 59.02 | 58.62 | 58.68 | 340,091 | -0.13(-0.22%) |
Aug 05, 2005 | 59.51 | 59.51 | 58.68 | 58.81 | 468,312 | -0.53(-0.89%) |
Aug 04, 2005 | 60.72 | 60.84 | 59.30 | 59.34 | 474,053 | -1.44(-2.36%) |
Aug 03, 2005 | 60.04 | 60.83 | 59.80 | 60.78 | 547,013 | +0.80(+1.34%) |
Aug 02, 2005 | 59.36 | 60.06 | 59.26 | 59.98 | 372,997 | +0.49(+0.82%) |
Aug 01, 2005 | 59.13 | 59.76 | 59.05 | 59.49 | 399,315 | +0.45(+0.77%) |
Jul 29, 2005 | 59.60 | 59.87 | 58.85 | 59.04 | 652,046 | -0.76(-1.27%) |
Jul 28, 2005 | 59.38 | 60.04 | 59.38 | 59.80 | 572,791 | +0.36(+0.60%) |
Jul 27, 2005 | 60.62 | 60.90 | 59.41 | 59.44 | 901,023 | -1.35(-2.21%) |
Jul 26, 2005 | 59.88 | 60.84 | 59.82 | 60.79 | 775,116 | +0.72(+1.20%) |
Jul 25, 2005 | 59.73 | 60.19 | 59.68 | 60.07 | 845,083 | +0.29(+0.48%) |
Jul 22, 2005 | 59.47 | 59.95 | 59.26 | 59.78 | 596,520 | +0.42(+0.71%) |
Jul 21, 2005 | 59.51 | 59.77 | 58.87 | 59.36 | 531,866 | -0.16(-0.26%) |
Jul 20, 2005 | 58.80 | 59.88 | 58.80 | 59.51 | 1,034,142 | +0.48(+0.81%) |
Jul 19, 2005 | 58.08 | 59.04 | 58.08 | 59.04 | 667,658 | +0.94(+1.62%) |
Jul 18, 2005 | 58.26 | 58.50 | 58.01 | 58.09 | 397,021 | -0.44(-0.75%) |
Jul 15, 2005 | 58.75 | 58.79 | 58.31 | 58.53 | 675,374 | -0.02(-0.04%) |
Jul 14, 2005 | 58.10 | 58.63 | 57.95 | 58.56 | 817,681 | +0.42(+0.72%) |
Jul 13, 2005 | 57.24 | 58.14 | 57.21 | 58.14 | 1,393,798 | +0.96(+1.68%) |
Jul 12, 2005 | 57.64 | 57.75 | 56.89 | 57.18 | 1,272,440 | -0.21(-0.36%) |
Jul 11, 2005 | 57.95 | 58.28 | 57.05 | 57.38 | 1,276,577 | -0.32(-0.56%) |
Jul 08, 2005 | 57.41 | 58.10 | 57.20 | 57.71 | 1,457,619 | +0.25(+0.43%) |
Jul 07, 2005 | 56.89 | 57.57 | 56.66 | 57.46 | 1,532,064 | +0.74(+1.31%) |
Jul 06, 2005 | 57.98 | 58.14 | 56.69 | 56.71 | 5,566,227 | -3.87(-6.39%) |
Jul 05, 2005 | 60.61 | 60.97 | 60.11 | 60.59 | 621,016 | -0.16(-0.26%) |