Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 67.81 | 68.91 | 67.57 | 68.55 | 786,453 | +0.83(+1.22%) |
Apr 27, 2006 | 67.12 | 68.23 | 66.71 | 67.72 | 524,134 | +0.54(+0.80%) |
Apr 26, 2006 | 67.40 | 67.70 | 67.08 | 67.19 | 454,730 | -0.06(-0.09%) |
Apr 25, 2006 | 66.93 | 67.26 | 66.26 | 67.25 | 831,658 | +0.44(+0.66%) |
Apr 24, 2006 | 67.07 | 67.15 | 66.69 | 66.81 | 693,735 | -0.45(-0.66%) |
Apr 21, 2006 | 68.98 | 69.50 | 66.60 | 67.25 | 956,895 | -1.50(-2.19%) |
Apr 20, 2006 | 68.67 | 69.01 | 68.13 | 68.76 | 539,882 | -0.10(-0.14%) |
Apr 19, 2006 | 69.14 | 69.31 | 68.40 | 68.86 | 430,173 | -0.35(-0.51%) |
Apr 18, 2006 | 67.28 | 69.34 | 67.24 | 69.21 | 662,019 | +1.81(+2.68%) |
Apr 17, 2006 | 66.71 | 67.40 | 66.66 | 67.40 | 484,204 | +0.59(+0.89%) |
Apr 13, 2006 | 66.89 | 67.06 | 66.54 | 66.81 | 350,646 | +0.01(+0.01%) |
Apr 12, 2006 | 67.15 | 67.15 | 66.58 | 66.80 | 495,330 | -0.35(-0.53%) |
Apr 11, 2006 | 67.86 | 68.03 | 67.04 | 67.15 | 437,607 | -0.82(-1.20%) |
Apr 10, 2006 | 67.78 | 68.10 | 67.67 | 67.97 | 590,722 | +0.08(+0.12%) |
Apr 07, 2006 | 68.62 | 68.97 | 67.77 | 67.89 | 277,339 | -0.79(-1.15%) |
Apr 06, 2006 | 69.06 | 69.06 | 68.53 | 68.68 | 677,575 | -0.38(-0.55%) |
Apr 05, 2006 | 68.80 | 69.11 | 68.49 | 69.06 | 427,138 | +0.10(+0.14%) |
Apr 04, 2006 | 68.11 | 69.08 | 67.86 | 68.96 | 479,756 | +0.78(+1.15%) |
Apr 03, 2006 | 68.52 | 68.95 | 68.15 | 68.18 | 683,419 | -0.12(-0.18%) |
Mar 31, 2006 | 68.06 | 68.44 | 67.82 | 68.30 | 752,183 | +0.52(+0.77%) |
Mar 30, 2006 | 68.53 | 68.58 | 67.60 | 67.78 | 624,445 | -0.89(-1.30%) |
Mar 29, 2006 | 68.86 | 68.86 | 67.94 | 68.67 | 496,703 | +0.05(+0.07%) |
Mar 28, 2006 | 68.86 | 69.23 | 68.50 | 68.62 | 866,652 | -0.32(-0.47%) |
Mar 27, 2006 | 68.71 | 68.95 | 68.52 | 68.95 | 586,049 | +0.17(+0.25%) |
Mar 24, 2006 | 68.94 | 69.09 | 68.49 | 68.77 | 399,700 | -0.26(-0.37%) |
Mar 23, 2006 | 69.39 | 69.39 | 68.57 | 69.03 | 566,856 | -0.27(-0.39%) |
Mar 22, 2006 | 69.00 | 69.38 | 68.89 | 69.30 | 367,730 | -0.07(-0.10%) |
Mar 21, 2006 | 69.91 | 69.99 | 69.14 | 69.37 | 539,561 | -0.57(-0.81%) |
Mar 20, 2006 | 70.30 | 70.30 | 69.22 | 69.94 | 348,289 | -0.27(-0.39%) |
Mar 17, 2006 | 69.63 | 70.38 | 69.47 | 70.21 | 762,968 | +0.74(+1.07%) |
Mar 16, 2006 | 69.31 | 69.47 | 68.92 | 69.47 | 431,765 | +0.37(+0.54%) |
Mar 15, 2006 | 69.19 | 69.24 | 68.57 | 69.09 | 516,827 | +0.10(+0.14%) |
Mar 14, 2006 | 68.34 | 69.30 | 68.05 | 69.00 | 513,883 | +0.45(+0.66%) |
Mar 13, 2006 | 68.53 | 68.94 | 68.29 | 68.54 | 483,545 | +0.14(+0.21%) |
Mar 10, 2006 | 67.51 | 68.58 | 67.42 | 68.40 | 614,505 | +0.82(+1.21%) |
Mar 09, 2006 | 68.81 | 68.81 | 67.49 | 67.58 | 605,760 | -1.12(-1.63%) |
Mar 08, 2006 | 67.48 | 68.77 | 67.39 | 68.71 | 867,058 | +0.76(+1.12%) |
Mar 07, 2006 | 67.49 | 68.05 | 67.27 | 67.95 | 967,119 | +0.50(+0.75%) |
Mar 06, 2006 | 67.73 | 67.91 | 67.38 | 67.44 | 736,885 | -0.33(-0.49%) |
Mar 03, 2006 | 68.44 | 68.54 | 67.71 | 67.77 | 611,205 | -0.74(-1.08%) |
Mar 02, 2006 | 68.70 | 68.90 | 67.85 | 68.52 | 397,579 | -0.57(-0.82%) |
Mar 01, 2006 | 67.96 | 69.09 | 67.96 | 69.09 | 518,874 | +0.96(+1.41%) |
Feb 28, 2006 | 68.67 | 68.91 | 67.62 | 68.13 | 867,184 | -0.54(-0.79%) |
Feb 27, 2006 | 69.23 | 69.40 | 68.60 | 68.67 | 538,931 | -0.45(-0.64%) |
Feb 24, 2006 | 68.49 | 69.28 | 68.19 | 69.12 | 769,724 | +0.52(+0.76%) |
Feb 23, 2006 | 68.37 | 69.17 | 67.50 | 68.60 | 447,991 | +0.00(+0.00%) |
Feb 22, 2006 | 66.96 | 68.84 | 66.81 | 68.60 | 842,391 | +1.76(+2.63%) |
Feb 21, 2006 | 66.73 | 67.25 | 66.57 | 66.84 | 508,604 | +0.69(+1.04%) |
Feb 17, 2006 | 67.40 | 67.52 | 65.73 | 66.16 | 930,053 | -1.20(-1.78%) |
Feb 16, 2006 | 66.64 | 67.45 | 66.48 | 67.35 | 607,432 | +0.54(+0.82%) |
Feb 15, 2006 | 66.42 | 66.87 | 66.09 | 66.81 | 680,976 | +0.19(+0.29%) |
Feb 14, 2006 | 65.54 | 66.62 | 65.29 | 66.62 | 717,761 | +1.21(+1.86%) |
Feb 13, 2006 | 65.70 | 66.31 | 65.19 | 65.40 | 407,139 | -0.64(-0.97%) |
Feb 10, 2006 | 65.21 | 66.41 | 65.21 | 66.05 | 748,571 | +0.61(+0.93%) |
Feb 09, 2006 | 64.79 | 65.95 | 64.50 | 65.44 | 640,577 | +0.46(+0.71%) |
Feb 08, 2006 | 64.98 | 65.21 | 64.17 | 64.98 | 426,800 | +0.50(+0.77%) |
Feb 07, 2006 | 64.60 | 64.98 | 64.22 | 64.48 | 344,587 | -0.34(-0.52%) |
Feb 06, 2006 | 65.03 | 65.43 | 64.62 | 64.82 | 533,903 | -0.50(-0.77%) |
Feb 03, 2006 | 64.32 | 65.49 | 63.80 | 65.32 | 816,755 | +0.65(+1.01%) |
Feb 02, 2006 | 64.98 | 65.26 | 64.50 | 64.67 | 382,136 | -0.55(-0.85%) |
Feb 01, 2006 | 65.05 | 65.83 | 64.98 | 65.22 | 1,089,001 | -0.06(-0.09%) |
Jan 31, 2006 | 65.73 | 65.90 | 64.78 | 65.28 | 1,195,678 | -0.22(-0.34%) |
Jan 30, 2006 | 66.17 | 66.17 | 65.39 | 65.50 | 687,398 | -0.58(-0.87%) |
Jan 27, 2006 | 67.15 | 66.71 | 65.20 | 66.08 | 1,548,027 | -1.07(-1.60%) |
Jan 26, 2006 | 66.56 | 67.37 | 66.44 | 67.15 | 979,482 | +0.60(+0.91%) |
Jan 25, 2006 | 64.40 | 67.25 | 64.19 | 66.55 | 2,090,848 | +2.68(+4.20%) |
Jan 24, 2006 | 62.94 | 63.95 | 62.74 | 63.87 | 837,459 | +1.08(+1.72%) |
Jan 23, 2006 | 62.40 | 63.48 | 62.23 | 62.79 | 535,975 | +0.27(+0.44%) |
Jan 20, 2006 | 63.84 | 64.29 | 62.42 | 62.51 | 790,080 | -1.21(-1.89%) |
Jan 19, 2006 | 63.37 | 64.00 | 62.99 | 63.72 | 413,371 | +0.27(+0.43%) |
Jan 18, 2006 | 62.99 | 63.91 | 62.93 | 63.45 | 329,531 | +0.15(+0.23%) |
Jan 17, 2006 | 63.15 | 63.75 | 62.33 | 63.30 | 434,257 | -0.31(-0.48%) |
Jan 13, 2006 | 63.24 | 63.60 | 63.07 | 63.60 | 658,127 | +0.65(+1.04%) |
Jan 12, 2006 | 63.69 | 64.05 | 62.89 | 62.95 | 332,967 | -0.97(-1.51%) |
Jan 11, 2006 | 63.47 | 63.98 | 63.36 | 63.92 | 523,119 | +0.37(+0.58%) |
Jan 10, 2006 | 64.02 | 64.08 | 63.32 | 63.55 | 506,999 | -0.75(-1.17%) |
Jan 09, 2006 | 64.58 | 64.65 | 64.03 | 64.30 | 774,845 | -0.54(-0.83%) |
Jan 06, 2006 | 64.31 | 64.93 | 64.00 | 64.83 | 659,604 | +0.67(+1.04%) |
Jan 05, 2006 | 63.55 | 64.26 | 63.55 | 64.17 | 649,035 | +0.58(+0.91%) |
Jan 04, 2006 | 63.11 | 63.76 | 63.05 | 63.59 | 633,624 | +0.45(+0.71%) |
Jan 03, 2006 | 62.60 | 63.18 | 62.03 | 63.14 | 803,839 | +0.76(+1.22%) |
Dec 30, 2005 | 62.69 | 62.95 | 62.15 | 62.38 | 494,019 | -0.81(-1.28%) |
Dec 29, 2005 | 63.41 | 63.41 | 63.08 | 63.19 | 316,738 | -0.01(-0.01%) |
Dec 28, 2005 | 62.95 | 63.32 | 62.95 | 63.20 | 304,746 | +0.21(+0.34%) |
Dec 27, 2005 | 63.27 | 64.12 | 62.96 | 62.99 | 323,762 | -0.19(-0.30%) |
Dec 23, 2005 | 63.38 | 63.67 | 63.08 | 63.18 | 173,781 | -0.27(-0.43%) |
Dec 22, 2005 | 63.41 | 63.45 | 62.85 | 63.45 | 421,743 | +0.08(+0.13%) |
Dec 21, 2005 | 63.20 | 63.97 | 62.94 | 63.37 | 814,643 | +0.70(+1.12%) |
Dec 20, 2005 | 62.47 | 62.97 | 62.47 | 62.66 | 512,971 | +0.13(+0.21%) |
Dec 19, 2005 | 62.75 | 63.15 | 62.42 | 62.53 | 1,143,093 | -0.09(-0.14%) |
Dec 16, 2005 | 61.90 | 62.69 | 62.26 | 62.62 | 1,532,384 | +0.72(+1.16%) |
Dec 15, 2005 | 61.58 | 62.09 | 61.18 | 61.90 | 885,551 | +0.32(+0.52%) |
Dec 14, 2005 | 61.49 | 62.04 | 61.17 | 61.58 | 811,191 | +0.24(+0.39%) |
Dec 13, 2005 | 61.00 | 61.66 | 60.78 | 61.34 | 734,775 | +0.36(+0.58%) |
Dec 12, 2005 | 61.77 | 61.79 | 60.43 | 60.99 | 842,917 | -0.78(-1.27%) |
Dec 09, 2005 | 61.54 | 62.23 | 61.21 | 61.77 | 704,304 | +0.56(+0.92%) |
Dec 08, 2005 | 61.38 | 61.84 | 61.07 | 61.21 | 1,106,820 | -0.01(-0.01%) |
Dec 07, 2005 | 62.08 | 62.47 | 60.91 | 61.22 | 545,529 | -0.87(-1.40%) |
Dec 06, 2005 | 62.54 | 62.71 | 62.01 | 62.09 | 767,026 | -0.54(-0.87%) |
Dec 05, 2005 | 62.82 | 62.85 | 61.90 | 62.63 | 953,066 | +0.01(+0.01%) |
Dec 02, 2005 | 63.05 | 63.98 | 62.62 | 62.62 | 3,531,687 | -0.34(-0.54%) |
Dec 01, 2005 | 62.56 | 63.05 | 62.49 | 62.96 | 682,639 | +0.52(+0.83%) |
Nov 30, 2005 | 63.14 | 63.42 | 62.34 | 62.44 | 915,411 | -0.74(-1.18%) |
Nov 29, 2005 | 63.37 | 63.75 | 62.89 | 63.18 | 878,612 | +0.10(+0.16%) |
Nov 28, 2005 | 63.32 | 64.06 | 62.99 | 63.08 | 966,141 | -0.21(-0.33%) |
Nov 25, 2005 | 63.07 | 63.31 | 62.77 | 63.29 | 263,250 | +0.36(+0.56%) |
Nov 23, 2005 | 62.91 | 63.01 | 62.19 | 62.94 | 441,077 | +0.14(+0.22%) |
Nov 22, 2005 | 62.64 | 62.90 | 61.94 | 62.80 | 618,251 | -0.12(-0.18%) |
Nov 21, 2005 | 62.37 | 62.91 | 62.09 | 62.91 | 377,252 | +0.40(+0.63%) |
Nov 18, 2005 | 63.12 | 63.16 | 62.06 | 62.51 | 506,264 | +0.45(+0.73%) |
Nov 17, 2005 | 61.14 | 62.13 | 61.05 | 62.06 | 464,230 | +0.84(+1.38%) |
Nov 16, 2005 | 61.63 | 61.63 | 60.96 | 61.22 | 617,071 | -0.36(-0.58%) |
Nov 15, 2005 | 61.84 | 61.91 | 61.28 | 61.57 | 382,045 | -0.41(-0.67%) |
Nov 14, 2005 | 61.81 | 62.03 | 61.54 | 61.99 | 452,859 | +0.04(+0.07%) |
Nov 11, 2005 | 61.92 | 62.01 | 61.43 | 61.95 | 243,972 | +0.00(+0.00%) |
Nov 10, 2005 | 60.90 | 61.97 | 60.48 | 61.95 | 657,350 | +1.37(+2.26%) |
Nov 09, 2005 | 60.34 | 60.90 | 60.20 | 60.57 | 386,414 | +0.18(+0.30%) |
Nov 08, 2005 | 60.86 | 60.86 | 60.19 | 60.39 | 367,317 | -0.33(-0.54%) |
Nov 07, 2005 | 60.81 | 61.05 | 60.52 | 60.72 | 454,594 | -0.19(-0.31%) |
Nov 04, 2005 | 60.92 | 61.12 | 60.33 | 60.91 | 466,722 | +0.22(+0.37%) |
Nov 03, 2005 | 60.55 | 61.15 | 60.14 | 60.69 | 787,589 | +0.28(+0.46%) |
Nov 02, 2005 | 60.31 | 60.50 | 59.80 | 60.41 | 402,297 | +0.24(+0.40%) |
Nov 01, 2005 | 60.48 | 60.72 | 59.77 | 60.17 | 517,249 | -0.49(-0.80%) |
Oct 31, 2005 | 60.05 | 60.96 | 60.05 | 60.66 | 325,243 | +0.31(+0.52%) |
Oct 28, 2005 | 59.12 | 60.34 | 58.82 | 60.34 | 507,095 | +1.18(+2.00%) |
Oct 27, 2005 | 59.05 | 59.44 | 58.87 | 59.16 | 311,838 | -0.22(-0.38%) |
Oct 26, 2005 | 59.29 | 59.97 | 59.11 | 59.39 | 441,019 | -0.31(-0.51%) |
Oct 25, 2005 | 59.30 | 59.96 | 59.03 | 59.69 | 589,838 | +0.12(+0.21%) |
Oct 24, 2005 | 58.12 | 59.77 | 58.12 | 59.57 | 826,900 | +1.28(+2.20%) |
Oct 21, 2005 | 58.91 | 59.03 | 57.62 | 58.29 | 812,912 | -0.02(-0.03%) |
Oct 20, 2005 | 58.21 | 58.96 | 57.96 | 58.30 | 793,772 | +0.15(+0.26%) |
Oct 19, 2005 | 57.17 | 58.18 | 56.81 | 58.16 | 755,837 | +0.69(+1.21%) |
Oct 18, 2005 | 57.33 | 57.93 | 57.33 | 57.46 | 533,072 | -0.07(-0.13%) |
Oct 17, 2005 | 56.64 | 57.60 | 56.63 | 57.54 | 596,275 | +0.57(+1.00%) |
Oct 14, 2005 | 56.20 | 57.40 | 56.18 | 56.97 | 591,269 | +0.85(+1.52%) |
Oct 13, 2005 | 55.41 | 56.23 | 55.04 | 56.12 | 969,031 | +0.21(+0.37%) |
Oct 12, 2005 | 56.48 | 57.38 | 55.60 | 55.91 | 706,189 | -0.69(-1.23%) |
Oct 11, 2005 | 57.05 | 57.27 | 56.48 | 56.60 | 509,789 | -0.50(-0.88%) |
Oct 10, 2005 | 57.54 | 57.56 | 56.97 | 57.11 | 346,577 | -0.26(-0.46%) |
Oct 07, 2005 | 56.97 | 57.48 | 56.83 | 57.37 | 533,438 | +0.35(+0.62%) |
Oct 06, 2005 | 57.46 | 57.73 | 56.56 | 57.02 | 510,707 | -0.31(-0.53%) |
Oct 05, 2005 | 57.82 | 58.23 | 57.32 | 57.32 | 492,220 | -0.62(-1.07%) |
Oct 04, 2005 | 58.95 | 59.36 | 57.94 | 57.94 | 304,519 | -1.08(-1.83%) |
Oct 03, 2005 | 58.81 | 59.20 | 58.59 | 59.02 | 469,873 | +0.22(+0.38%) |
Sep 30, 2005 | 59.24 | 59.25 | 58.41 | 58.80 | 498,482 | -0.36(-0.60%) |
Sep 29, 2005 | 58.21 | 59.22 | 57.98 | 59.15 | 473,326 | +0.88(+1.52%) |
Sep 28, 2005 | 59.61 | 59.61 | 58.18 | 58.27 | 912,247 | -1.14(-1.92%) |
Sep 27, 2005 | 58.96 | 59.86 | 58.96 | 59.41 | 927,572 | +0.33(+0.56%) |
Sep 26, 2005 | 59.35 | 59.44 | 58.76 | 59.08 | 694,789 | +0.04(+0.07%) |
Sep 23, 2005 | 59.04 | 59.16 | 58.54 | 59.04 | 830,981 | +0.15(+0.25%) |
Sep 22, 2005 | 58.89 | 58.94 | 57.62 | 58.89 | 1,075,324 | +0.89(+1.54%) |
Sep 21, 2005 | 58.65 | 58.88 | 57.34 | 58.00 | 1,558,613 | -0.81(-1.38%) |
Sep 20, 2005 | 58.77 | 59.57 | 58.74 | 58.81 | 1,156,254 | -0.14(-0.24%) |
Sep 19, 2005 | 59.27 | 59.35 | 58.74 | 58.95 | 513,269 | -0.35(-0.60%) |
Sep 16, 2005 | 58.83 | 59.34 | 58.33 | 59.30 | 1,208,935 | +0.90(+1.54%) |
Sep 15, 2005 | 58.37 | 58.46 | 57.98 | 58.40 | 453,853 | +0.19(+0.33%) |
Sep 14, 2005 | 58.15 | 58.54 | 58.06 | 58.21 | 408,669 | -0.07(-0.11%) |
Sep 13, 2005 | 58.85 | 58.86 | 57.98 | 58.28 | 598,882 | -0.46(-0.79%) |
Sep 12, 2005 | 58.95 | 59.02 | 58.70 | 58.74 | 230,342 | -0.06(-0.10%) |
Sep 09, 2005 | 58.54 | 59.17 | 58.54 | 58.80 | 224,297 | +0.12(+0.21%) |
Sep 08, 2005 | 58.96 | 59.20 | 58.59 | 58.68 | 345,269 | -0.43(-0.73%) |
Sep 07, 2005 | 58.50 | 59.15 | 58.50 | 59.11 | 432,518 | +0.34(+0.58%) |
Sep 06, 2005 | 57.89 | 59.01 | 57.89 | 58.77 | 307,816 | +0.89(+1.54%) |
Sep 02, 2005 | 58.44 | 58.49 | 57.86 | 57.88 | 318,366 | -0.17(-0.30%) |
Sep 01, 2005 | 57.64 | 58.46 | 57.40 | 58.05 | 402,085 | +0.37(+0.64%) |
Aug 31, 2005 | 56.74 | 57.68 | 56.52 | 57.68 | 569,004 | +0.84(+1.48%) |
Aug 30, 2005 | 57.46 | 57.64 | 56.51 | 56.83 | 582,087 | -0.92(-1.59%) |
Aug 29, 2005 | 57.59 | 57.78 | 57.09 | 57.75 | 398,740 | +0.11(+0.19%) |
Aug 26, 2005 | 58.29 | 58.46 | 57.64 | 57.64 | 394,161 | -0.79(-1.36%) |
Aug 25, 2005 | 58.41 | 58.57 | 58.25 | 58.44 | 370,891 | +0.16(+0.27%) |
Aug 24, 2005 | 58.73 | 59.36 | 58.21 | 58.28 | 656,702 | -0.16(-0.27%) |
Aug 23, 2005 | 58.88 | 59.08 | 58.44 | 58.44 | 487,413 | -0.52(-0.88%) |
Aug 22, 2005 | 58.80 | 59.36 | 58.49 | 58.96 | 280,716 | +0.06(+0.10%) |
Aug 19, 2005 | 59.25 | 59.45 | 58.51 | 58.90 | 420,407 | -0.05(-0.08%) |
Aug 18, 2005 | 58.58 | 59.11 | 58.18 | 58.95 | 355,662 | +0.47(+0.80%) |
Aug 17, 2005 | 58.30 | 58.82 | 58.10 | 58.48 | 421,209 | +0.19(+0.33%) |
Aug 16, 2005 | 59.34 | 59.54 | 58.29 | 58.29 | 283,752 | -1.05(-1.77%) |
Aug 15, 2005 | 59.09 | 59.68 | 58.96 | 59.34 | 297,413 | +0.12(+0.20%) |
Aug 12, 2005 | 59.39 | 59.44 | 58.93 | 59.22 | 343,632 | -0.29(-0.49%) |
Aug 11, 2005 | 58.74 | 59.51 | 58.47 | 59.51 | 435,697 | +0.64(+1.09%) |
Aug 10, 2005 | 58.74 | 59.33 | 58.65 | 58.87 | 599,968 | +0.31(+0.52%) |
Aug 09, 2005 | 58.85 | 59.01 | 58.27 | 58.56 | 353,605 | -0.10(-0.17%) |
Aug 08, 2005 | 58.95 | 59.00 | 58.60 | 58.66 | 340,214 | -0.13(-0.22%) |
Aug 05, 2005 | 59.48 | 59.48 | 58.66 | 58.79 | 468,481 | -0.53(-0.89%) |
Aug 04, 2005 | 60.70 | 60.81 | 59.28 | 59.32 | 474,225 | -1.44(-2.36%) |
Aug 03, 2005 | 60.02 | 60.81 | 59.77 | 60.76 | 547,211 | +0.80(+1.34%) |
Aug 02, 2005 | 59.34 | 60.04 | 59.24 | 59.96 | 373,132 | +0.49(+0.82%) |
Aug 01, 2005 | 59.11 | 59.74 | 59.03 | 59.47 | 399,459 | +0.45(+0.77%) |
Jul 29, 2005 | 59.58 | 59.85 | 58.82 | 59.01 | 652,282 | -0.76(-1.27%) |
Jul 28, 2005 | 59.36 | 60.02 | 59.36 | 59.77 | 572,998 | +0.36(+0.60%) |
Jul 27, 2005 | 60.60 | 60.88 | 59.39 | 59.42 | 901,349 | -1.35(-2.21%) |
Jul 26, 2005 | 59.86 | 60.82 | 59.80 | 60.76 | 775,396 | +0.72(+1.20%) |
Jul 25, 2005 | 59.71 | 60.17 | 59.66 | 60.05 | 845,389 | +0.29(+0.48%) |
Jul 22, 2005 | 59.44 | 59.93 | 59.24 | 59.76 | 596,736 | +0.42(+0.71%) |
Jul 21, 2005 | 59.49 | 59.75 | 58.85 | 59.34 | 532,059 | -0.16(-0.26%) |
Jul 20, 2005 | 58.78 | 59.86 | 58.78 | 59.49 | 1,034,517 | +0.48(+0.81%) |
Jul 19, 2005 | 58.06 | 59.01 | 58.06 | 59.01 | 667,900 | +0.94(+1.62%) |
Jul 18, 2005 | 58.24 | 58.48 | 57.99 | 58.07 | 397,165 | -0.44(-0.75%) |
Jul 15, 2005 | 58.73 | 58.77 | 58.29 | 58.51 | 675,619 | -0.02(-0.04%) |
Jul 14, 2005 | 58.08 | 58.61 | 57.93 | 58.54 | 817,977 | +0.42(+0.72%) |
Jul 13, 2005 | 57.22 | 58.11 | 57.19 | 58.11 | 1,394,302 | +0.96(+1.68%) |
Jul 12, 2005 | 57.62 | 57.73 | 56.87 | 57.16 | 1,272,900 | -0.21(-0.36%) |
Jul 11, 2005 | 57.93 | 58.25 | 57.03 | 57.36 | 1,277,039 | -0.32(-0.56%) |
Jul 08, 2005 | 57.39 | 58.08 | 57.18 | 57.69 | 1,458,146 | +0.25(+0.43%) |
Jul 07, 2005 | 56.87 | 57.54 | 56.64 | 57.44 | 1,532,619 | +0.74(+1.31%) |
Jul 06, 2005 | 57.96 | 58.12 | 56.67 | 56.69 | 5,568,241 | -3.87(-6.39%) |
Jul 05, 2005 | 60.59 | 60.95 | 60.09 | 60.57 | 621,240 | -0.16(-0.26%) |
Jul 01, 2005 | 60.76 | 61.09 | 60.54 | 60.72 | 362,885 | +0.02(+0.03%) |
Jun 30, 2005 | 61.33 | 61.53 | 60.60 | 60.71 | 528,108 | -0.50(-0.81%) |
Jun 29, 2005 | 60.83 | 61.24 | 60.64 | 61.20 | 496,751 | +0.50(+0.82%) |
Jun 28, 2005 | 60.59 | 60.81 | 60.27 | 60.71 | 485,042 | +0.39(+0.64%) |
Jun 27, 2005 | 60.71 | 60.90 | 60.13 | 60.32 | 389,870 | -0.50(-0.83%) |
Jun 24, 2005 | 60.72 | 61.09 | 60.65 | 60.82 | 521,955 | +0.15(+0.24%) |
Jun 23, 2005 | 61.10 | 61.28 | 60.58 | 60.67 | 409,558 | -0.45(-0.73%) |
Jun 22, 2005 | 61.44 | 61.44 | 60.91 | 61.12 | 645,762 | +0.01(+0.01%) |
Jun 21, 2005 | 61.42 | 61.47 | 60.72 | 61.11 | 930,404 | -0.21(-0.34%) |
Jun 20, 2005 | 61.92 | 61.96 | 61.09 | 61.32 | 1,215,744 | -0.74(-1.20%) |
Jun 17, 2005 | 61.66 | 62.06 | 61.40 | 62.06 | 715,404 | +0.65(+1.06%) |
Jun 16, 2005 | 60.60 | 61.53 | 60.33 | 61.41 | 685,765 | +0.75(+1.24%) |
Jun 15, 2005 | 60.02 | 60.76 | 59.91 | 60.66 | 529,964 | +0.64(+1.07%) |
Jun 14, 2005 | 59.98 | 60.17 | 59.79 | 60.01 | 401,918 | +0.28(+0.47%) |
Jun 13, 2005 | 59.61 | 60.12 | 59.36 | 59.73 | 287,236 | +0.12(+0.19%) |
Jun 10, 2005 | 59.43 | 59.86 | 59.42 | 59.62 | 373,124 | +0.17(+0.29%) |
Jun 09, 2005 | 59.37 | 59.80 | 58.78 | 59.44 | 682,415 | +0.17(+0.28%) |
Jun 08, 2005 | 59.44 | 59.67 | 59.21 | 59.28 | 369,181 | -0.12(-0.21%) |
Jun 07, 2005 | 59.57 | 60.11 | 59.30 | 59.40 | 324,225 | -0.17(-0.28%) |
Jun 06, 2005 | 59.67 | 59.74 | 59.13 | 59.57 | 223,404 | -0.01(-0.01%) |
Jun 03, 2005 | 60.19 | 60.19 | 59.49 | 59.58 | 375,886 | -0.50(-0.82%) |
Jun 02, 2005 | 59.56 | 60.21 | 59.42 | 60.07 | 505,528 | +0.36(+0.59%) |
Jun 01, 2005 | 58.43 | 59.86 | 58.39 | 59.72 | 1,065,381 | +1.23(+2.10%) |
May 31, 2005 | 58.85 | 58.85 | 58.32 | 58.49 | 491,488 | -0.21(-0.37%) |
May 27, 2005 | 59.03 | 59.03 | 58.41 | 58.70 | 618,879 | -0.26(-0.45%) |
May 26, 2005 | 58.32 | 59.01 | 58.25 | 58.96 | 339,637 | +0.63(+1.08%) |
May 25, 2005 | 58.70 | 58.94 | 58.16 | 58.34 | 514,909 | -0.56(-0.95%) |
May 24, 2005 | 59.15 | 59.15 | 58.46 | 58.90 | 556,440 | -0.35(-0.59%) |
May 23, 2005 | 58.67 | 59.52 | 58.49 | 59.25 | 832,538 | +0.72(+1.23%) |
May 20, 2005 | 59.53 | 59.53 | 58.41 | 58.53 | 616,416 | -0.52(-0.88%) |
May 19, 2005 | 59.40 | 59.57 | 58.64 | 59.05 | 382,971 | -0.46(-0.78%) |
May 18, 2005 | 59.23 | 59.82 | 58.99 | 59.51 | 1,148,732 | +0.36(+0.60%) |
May 17, 2005 | 58.44 | 59.16 | 58.07 | 59.15 | 612,432 | +0.45(+0.76%) |
May 16, 2005 | 57.91 | 58.91 | 57.50 | 58.71 | 606,866 | +0.92(+1.59%) |
May 13, 2005 | 58.22 | 58.45 | 57.27 | 57.79 | 863,529 | -0.30(-0.51%) |
May 12, 2005 | 58.31 | 58.87 | 57.78 | 58.09 | 756,470 | -0.91(-1.54%) |
May 11, 2005 | 58.36 | 59.07 | 58.29 | 59.00 | 496,520 | +0.56(+0.96%) |
May 10, 2005 | 58.42 | 58.82 | 58.23 | 58.44 | 545,518 | -0.39(-0.66%) |
May 09, 2005 | 58.21 | 58.82 | 58.19 | 58.82 | 581,488 | +0.38(+0.65%) |
May 06, 2005 | 58.57 | 58.94 | 58.14 | 58.44 | 575,210 | -0.12(-0.21%) |
May 05, 2005 | 58.65 | 59.06 | 58.16 | 58.57 | 884,347 | -0.17(-0.30%) |
May 04, 2005 | 58.36 | 58.81 | 57.83 | 58.74 | 1,141,087 | +0.65(+1.12%) |
May 03, 2005 | 58.49 | 58.78 | 57.60 | 58.09 | 1,461,383 | -0.40(-0.69%) |