Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 98.22 | 98.40 | 96.56 | 97.27 | 269,397 | -0.96(-0.98%) |
Feb 27, 2006 | 98.15 | 98.90 | 97.36 | 98.22 | 246,022 | +0.00(+0.00%) |
Feb 24, 2006 | 98.91 | 98.91 | 97.44 | 98.22 | 360,852 | +1.16(+1.20%) |
Feb 23, 2006 | 98.70 | 98.70 | 96.03 | 97.06 | 691,901 | -1.79(-1.81%) |
Feb 22, 2006 | 98.40 | 100.48 | 97.95 | 98.85 | 388,756 | -0.58(-0.59%) |
Feb 21, 2006 | 101.65 | 102.28 | 99.22 | 99.44 | 306,359 | -0.90(-0.89%) |
Feb 17, 2006 | 102.54 | 102.54 | 98.57 | 100.33 | 646,758 | -2.96(-2.86%) |
Feb 16, 2006 | 103.36 | 104.73 | 101.65 | 103.29 | 494,528 | -0.24(-0.23%) |
Feb 15, 2006 | 106.47 | 110.54 | 103.53 | 103.53 | 3,704,947 | +3.62(+3.62%) |
Feb 14, 2006 | 97.37 | 100.63 | 96.68 | 99.91 | 658,300 | +2.72(+2.80%) |
Feb 13, 2006 | 100.96 | 102.67 | 97.03 | 97.19 | 2,117,488 | +7.17(+7.97%) |
Feb 10, 2006 | 91.93 | 91.93 | 89.76 | 90.02 | 308,989 | -1.92(-2.08%) |
Feb 09, 2006 | 90.69 | 94.46 | 90.69 | 91.93 | 373,562 | +2.19(+2.44%) |
Feb 08, 2006 | 89.28 | 89.94 | 88.99 | 89.74 | 120,381 | +0.63(+0.71%) |
Feb 07, 2006 | 89.60 | 90.03 | 88.68 | 89.11 | 143,610 | -0.25(-0.28%) |
Feb 06, 2006 | 88.58 | 89.94 | 88.48 | 89.36 | 98,175 | +0.61(+0.69%) |
Feb 03, 2006 | 88.18 | 88.89 | 87.65 | 88.75 | 117,605 | +0.41(+0.46%) |
Feb 02, 2006 | 87.78 | 88.61 | 87.78 | 88.34 | 140,542 | -0.33(-0.37%) |
Feb 01, 2006 | 84.87 | 90.18 | 84.19 | 88.67 | 562,900 | -2.23(-2.45%) |
Jan 31, 2006 | 91.58 | 91.71 | 90.50 | 90.90 | 125,933 | -0.41(-0.45%) |
Jan 30, 2006 | 91.23 | 91.72 | 90.37 | 91.31 | 334,555 | +0.19(+0.21%) |
Jan 27, 2006 | 92.42 | 92.42 | 90.13 | 91.12 | 334,263 | -1.29(-1.40%) |
Jan 26, 2006 | 88.70 | 93.47 | 88.70 | 92.41 | 431,269 | +3.78(+4.26%) |
Jan 25, 2006 | 88.83 | 89.48 | 88.11 | 88.63 | 184,516 | +0.36(+0.41%) |
Jan 24, 2006 | 88.29 | 88.35 | 87.42 | 88.27 | 176,773 | +0.53(+0.61%) |
Jan 23, 2006 | 85.56 | 88.02 | 84.07 | 87.74 | 358,076 | +0.81(+0.93%) |
Jan 20, 2006 | 88.99 | 89.51 | 85.60 | 86.93 | 984,966 | +5.24(+6.41%) |
Jan 19, 2006 | 78.61 | 82.65 | 78.61 | 81.69 | 808,777 | +5.78(+7.62%) |
Jan 18, 2006 | 76.18 | 76.22 | 74.63 | 75.91 | 189,191 | -0.61(-0.80%) |
Jan 17, 2006 | 77.79 | 78.37 | 76.00 | 76.52 | 162,164 | -0.59(-0.76%) |
Jan 13, 2006 | 76.48 | 77.26 | 76.48 | 77.11 | 69,248 | +0.45(+0.59%) |
Jan 12, 2006 | 75.51 | 76.66 | 75.31 | 76.66 | 137,912 | +1.01(+1.33%) |
Jan 11, 2006 | 76.16 | 77.04 | 75.56 | 75.65 | 128,855 | -1.12(-1.46%) |
Jan 10, 2006 | 76.30 | 77.42 | 76.05 | 76.77 | 112,346 | +0.31(+0.41%) |
Jan 09, 2006 | 76.52 | 77.00 | 75.64 | 76.46 | 140,104 | +0.88(+1.16%) |
Jan 06, 2006 | 73.78 | 75.58 | 73.78 | 75.58 | 100,951 | +1.66(+2.24%) |
Jan 05, 2006 | 74.90 | 74.90 | 73.81 | 73.92 | 52,301 | -0.81(-1.08%) |
Jan 04, 2006 | 74.78 | 75.12 | 74.38 | 74.73 | 114,245 | +0.12(+0.17%) |
Jan 03, 2006 | 74.94 | 74.97 | 72.38 | 74.61 | 181,887 | +0.36(+0.48%) |
Dec 30, 2005 | 73.75 | 74.25 | 73.38 | 74.25 | 54,493 | +0.49(+0.67%) |
Dec 29, 2005 | 73.79 | 74.06 | 73.34 | 73.76 | 44,120 | -0.16(-0.22%) |
Dec 28, 2005 | 74.14 | 74.14 | 73.45 | 73.92 | 49,672 | -0.36(-0.48%) |
Dec 27, 2005 | 74.47 | 75.57 | 74.27 | 74.28 | 79,475 | -0.18(-0.24%) |
Dec 23, 2005 | 74.19 | 75.10 | 73.92 | 74.46 | 46,311 | +0.10(+0.14%) |
Dec 22, 2005 | 73.43 | 74.54 | 72.80 | 74.36 | 251,281 | +0.92(+1.26%) |
Dec 21, 2005 | 75.26 | 75.29 | 73.35 | 73.43 | 240,324 | -1.66(-2.21%) |
Dec 20, 2005 | 75.98 | 75.98 | 74.68 | 75.09 | 98,175 | -1.06(-1.39%) |
Dec 19, 2005 | 77.31 | 77.31 | 75.98 | 76.15 | 126,079 | -0.99(-1.28%) |
Dec 16, 2005 | 77.93 | 77.94 | 77.13 | 77.14 | 125,056 | -0.52(-0.67%) |
Dec 15, 2005 | 77.40 | 77.73 | 77.13 | 77.66 | 104,603 | +0.43(+0.56%) |
Dec 14, 2005 | 76.55 | 77.59 | 76.53 | 77.22 | 139,519 | +0.84(+1.10%) |
Dec 13, 2005 | 75.80 | 76.83 | 75.57 | 76.38 | 87,802 | +0.75(+1.00%) |
Dec 12, 2005 | 75.02 | 76.53 | 75.02 | 75.63 | 141,565 | +0.85(+1.13%) |
Dec 09, 2005 | 74.55 | 75.07 | 74.33 | 74.78 | 234,188 | +0.40(+0.54%) |
Dec 08, 2005 | 74.10 | 74.94 | 74.10 | 74.38 | 110,739 | +0.23(+0.31%) |
Dec 07, 2005 | 75.12 | 75.12 | 73.97 | 74.14 | 104,019 | -1.15(-1.53%) |
Dec 06, 2005 | 75.05 | 76.59 | 75.05 | 75.29 | 118,044 | +0.41(+0.55%) |
Dec 05, 2005 | 75.33 | 75.33 | 74.23 | 74.88 | 137,766 | -0.44(-0.58%) |
Dec 02, 2005 | 75.09 | 75.41 | 74.62 | 75.32 | 60,629 | +0.40(+0.54%) |
Dec 01, 2005 | 73.98 | 75.59 | 73.92 | 74.92 | 140,688 | +1.10(+1.49%) |
Nov 30, 2005 | 74.64 | 74.78 | 73.77 | 73.82 | 106,356 | -0.72(-0.96%) |
Nov 29, 2005 | 74.55 | 74.61 | 74.11 | 74.53 | 78,014 | -0.01(-0.01%) |
Nov 28, 2005 | 75.98 | 75.98 | 74.27 | 74.54 | 100,804 | -1.44(-1.89%) |
Nov 25, 2005 | 74.82 | 75.99 | 74.63 | 75.98 | 58,729 | +1.53(+2.05%) |
Nov 23, 2005 | 74.10 | 74.85 | 73.79 | 74.45 | 98,175 | +0.42(+0.57%) |
Nov 22, 2005 | 72.08 | 74.38 | 72.04 | 74.03 | 281,377 | +2.14(+2.97%) |
Nov 21, 2005 | 71.51 | 72.00 | 71.19 | 71.89 | 254,057 | +0.25(+0.34%) |
Nov 18, 2005 | 71.19 | 73.00 | 71.10 | 71.65 | 346,243 | +0.45(+0.63%) |
Nov 17, 2005 | 67.34 | 71.87 | 67.34 | 71.19 | 321,845 | +4.02(+5.99%) |
Nov 16, 2005 | 68.59 | 68.62 | 66.94 | 67.17 | 97,883 | -1.28(-1.87%) |
Nov 15, 2005 | 69.25 | 69.36 | 67.87 | 68.45 | 218,118 | -1.01(-1.45%) |
Nov 14, 2005 | 69.74 | 69.74 | 68.96 | 69.46 | 69,832 | -0.08(-0.12%) |
Nov 11, 2005 | 68.89 | 69.54 | 68.54 | 69.54 | 84,442 | +0.82(+1.20%) |
Nov 10, 2005 | 68.04 | 68.96 | 67.87 | 68.72 | 113,222 | +0.78(+1.15%) |
Nov 09, 2005 | 66.95 | 67.97 | 66.95 | 67.94 | 181,595 | +0.94(+1.41%) |
Nov 08, 2005 | 66.44 | 67.05 | 66.18 | 66.99 | 91,162 | +0.76(+1.15%) |
Nov 07, 2005 | 66.07 | 66.47 | 65.96 | 66.23 | 67,495 | +0.16(+0.25%) |
Nov 04, 2005 | 65.31 | 66.25 | 64.97 | 66.07 | 68,372 | +0.84(+1.29%) |
Nov 03, 2005 | 65.47 | 65.60 | 65.06 | 65.23 | 179,987 | -0.01(-0.01%) |
Nov 02, 2005 | 64.64 | 65.37 | 64.64 | 65.23 | 273,342 | +0.65(+1.01%) |
Nov 01, 2005 | 64.90 | 65.03 | 64.51 | 64.58 | 224,692 | -0.31(-0.47%) |
Oct 31, 2005 | 63.91 | 65.53 | 63.90 | 64.89 | 254,057 | +1.08(+1.69%) |
Oct 28, 2005 | 64.12 | 64.34 | 63.10 | 63.81 | 114,829 | -0.14(-0.21%) |
Oct 27, 2005 | 63.52 | 64.64 | 63.41 | 63.95 | 130,900 | +0.29(+0.45%) |
Oct 26, 2005 | 63.47 | 63.86 | 63.27 | 63.66 | 277,286 | +0.36(+0.56%) |
Oct 25, 2005 | 62.06 | 63.32 | 61.76 | 63.30 | 305,775 | +1.29(+2.08%) |
Oct 24, 2005 | 61.60 | 62.64 | 61.57 | 62.01 | 206,138 | +0.48(+0.78%) |
Oct 21, 2005 | 61.40 | 62.37 | 61.40 | 61.54 | 264,868 | +0.03(+0.06%) |
Oct 20, 2005 | 62.77 | 63.65 | 61.50 | 61.50 | 259,755 | -1.20(-1.91%) |
Oct 19, 2005 | 58.55 | 64.21 | 57.60 | 62.70 | 653,040 | +5.41(+9.45%) |
Oct 18, 2005 | 58.18 | 58.33 | 56.82 | 57.28 | 111,031 | -0.76(-1.31%) |
Oct 17, 2005 | 58.22 | 58.92 | 57.85 | 58.04 | 79,621 | +0.00(+0.00%) |
Oct 14, 2005 | 57.16 | 58.14 | 57.16 | 58.04 | 55,807 | +0.91(+1.59%) |
Oct 13, 2005 | 57.83 | 58.14 | 57.07 | 57.13 | 120,965 | -0.69(-1.20%) |
Oct 12, 2005 | 58.94 | 58.94 | 57.76 | 57.83 | 61,943 | -1.22(-2.06%) |
Oct 11, 2005 | 59.67 | 60.29 | 58.80 | 59.04 | 175,020 | -0.73(-1.21%) |
Oct 10, 2005 | 60.30 | 60.61 | 59.56 | 59.77 | 54,931 | -0.60(-1.00%) |
Oct 07, 2005 | 60.02 | 60.49 | 60.02 | 60.37 | 39,737 | +0.36(+0.59%) |
Oct 06, 2005 | 60.65 | 60.65 | 59.69 | 60.02 | 59,314 | -0.53(-0.88%) |
Oct 05, 2005 | 61.41 | 61.60 | 60.51 | 60.55 | 55,807 | -0.77(-1.26%) |
Oct 04, 2005 | 61.00 | 61.43 | 61.00 | 61.32 | 49,672 | +0.32(+0.53%) |
Oct 03, 2005 | 60.83 | 61.23 | 60.17 | 61.00 | 121,550 | +0.34(+0.56%) |
Sep 30, 2005 | 60.54 | 61.12 | 60.37 | 60.66 | 62,820 | +0.25(+0.41%) |
Sep 29, 2005 | 59.17 | 60.70 | 58.97 | 60.41 | 58,145 | +1.31(+2.21%) |
Sep 28, 2005 | 58.48 | 59.41 | 58.48 | 59.11 | 32,432 | +0.64(+1.09%) |
Sep 27, 2005 | 58.41 | 58.95 | 58.41 | 58.47 | 64,427 | +0.13(+0.22%) |
Sep 26, 2005 | 58.63 | 59.28 | 58.34 | 58.34 | 41,052 | -0.27(-0.46%) |
Sep 23, 2005 | 58.61 | 58.91 | 58.61 | 58.61 | 34,039 | -0.07(-0.12%) |
Sep 22, 2005 | 58.20 | 59.04 | 57.95 | 58.67 | 95,107 | +0.52(+0.89%) |
Sep 21, 2005 | 59.76 | 59.76 | 57.99 | 58.15 | 90,578 | -1.51(-2.52%) |
Sep 20, 2005 | 58.55 | 60.04 | 58.55 | 59.66 | 137,328 | +1.18(+2.01%) |
Sep 19, 2005 | 57.74 | 58.61 | 57.60 | 58.48 | 61,067 | +0.81(+1.41%) |
Sep 16, 2005 | 57.36 | 57.74 | 57.25 | 57.67 | 112,492 | +0.31(+0.54%) |
Sep 15, 2005 | 57.26 | 57.36 | 56.83 | 57.36 | 26,150 | +0.20(+0.35%) |
Sep 14, 2005 | 57.50 | 57.64 | 57.05 | 57.16 | 32,140 | -0.34(-0.58%) |
Sep 13, 2005 | 58.46 | 58.57 | 57.33 | 57.50 | 45,289 | -0.99(-1.70%) |
Sep 12, 2005 | 58.30 | 58.76 | 58.11 | 58.49 | 96,422 | +1.04(+1.81%) |
Sep 09, 2005 | 57.05 | 57.50 | 56.98 | 57.45 | 29,803 | +0.36(+0.64%) |
Sep 08, 2005 | 57.46 | 57.46 | 56.93 | 57.09 | 41,344 | -0.36(-0.63%) |
Sep 07, 2005 | 57.77 | 57.77 | 57.14 | 57.45 | 49,525 | -0.22(-0.38%) |
Sep 06, 2005 | 56.94 | 57.94 | 56.80 | 57.67 | 101,243 | +0.84(+1.47%) |
Sep 02, 2005 | 57.43 | 57.47 | 56.70 | 56.83 | 24,251 | -0.55(-0.95%) |
Sep 01, 2005 | 56.23 | 57.53 | 56.08 | 57.38 | 55,954 | +1.15(+2.04%) |
Aug 31, 2005 | 56.61 | 56.61 | 55.60 | 56.23 | 115,414 | -0.60(-1.06%) |
Aug 30, 2005 | 57.67 | 57.67 | 56.53 | 56.83 | 86,779 | -0.87(-1.51%) |
Aug 29, 2005 | 57.53 | 57.72 | 57.03 | 57.70 | 53,324 | +0.10(+0.18%) |
Aug 26, 2005 | 57.51 | 57.70 | 56.71 | 57.60 | 84,150 | +0.10(+0.17%) |
Aug 25, 2005 | 57.57 | 57.68 | 57.39 | 57.50 | 67,933 | -0.16(-0.28%) |
Aug 24, 2005 | 57.95 | 58.01 | 57.57 | 57.67 | 136,013 | -0.42(-0.72%) |
Aug 23, 2005 | 58.27 | 58.36 | 57.76 | 58.09 | 92,769 | -0.10(-0.16%) |
Aug 22, 2005 | 58.46 | 58.50 | 58.09 | 58.18 | 82,397 | -0.31(-0.54%) |
Aug 19, 2005 | 58.35 | 58.82 | 58.05 | 58.50 | 45,435 | +0.14(+0.25%) |
Aug 18, 2005 | 58.15 | 58.35 | 57.70 | 58.35 | 60,775 | +0.20(+0.34%) |
Aug 17, 2005 | 57.74 | 58.97 | 57.73 | 58.15 | 50,402 | +0.38(+0.66%) |
Aug 16, 2005 | 58.49 | 58.62 | 57.69 | 57.77 | 97,298 | -0.67(-1.15%) |
Aug 15, 2005 | 57.92 | 59.28 | 57.92 | 58.44 | 209,206 | +0.66(+1.15%) |
Aug 12, 2005 | 57.58 | 58.15 | 57.44 | 57.78 | 91,162 | +0.30(+0.52%) |
Aug 11, 2005 | 57.84 | 57.88 | 57.19 | 57.48 | 106,210 | -0.36(-0.63%) |
Aug 10, 2005 | 57.03 | 57.94 | 57.03 | 57.84 | 76,845 | +0.81(+1.42%) |
Aug 09, 2005 | 56.29 | 57.21 | 56.29 | 57.03 | 60,336 | +0.75(+1.33%) |
Aug 08, 2005 | 56.34 | 57.04 | 56.22 | 56.29 | 75,530 | -0.16(-0.28%) |
Aug 05, 2005 | 57.22 | 57.22 | 56.16 | 56.44 | 122,865 | -0.78(-1.36%) |
Aug 04, 2005 | 58.15 | 58.15 | 57.11 | 57.22 | 88,533 | -0.69(-1.19%) |
Aug 03, 2005 | 57.72 | 57.97 | 57.57 | 57.91 | 96,422 | +0.09(+0.15%) |
Aug 02, 2005 | 57.75 | 58.50 | 57.55 | 57.83 | 121,258 | +0.08(+0.13%) |
Aug 01, 2005 | 58.28 | 58.45 | 57.48 | 57.75 | 87,218 | -0.43(-0.74%) |
Jul 29, 2005 | 58.20 | 58.61 | 58.06 | 58.18 | 70,709 | +0.07(+0.12%) |
Jul 28, 2005 | 58.39 | 58.56 | 58.11 | 58.11 | 193,574 | -0.27(-0.47%) |
Jul 27, 2005 | 57.59 | 58.55 | 57.12 | 58.39 | 128,270 | +0.90(+1.56%) |
Jul 26, 2005 | 56.81 | 57.56 | 56.68 | 57.49 | 135,867 | +0.68(+1.19%) |
Jul 25, 2005 | 56.23 | 56.96 | 56.07 | 56.81 | 103,872 | +0.48(+0.85%) |
Jul 22, 2005 | 56.60 | 56.61 | 56.24 | 56.33 | 148,577 | -0.27(-0.47%) |
Jul 21, 2005 | 56.92 | 56.92 | 56.44 | 56.60 | 98,905 | -0.31(-0.55%) |
Jul 20, 2005 | 57.09 | 57.09 | 56.78 | 56.92 | 169,469 | -0.10(-0.17%) |
Jul 19, 2005 | 57.02 | 58.52 | 56.63 | 57.01 | 156,466 | -0.14(-0.24%) |
Jul 18, 2005 | 57.50 | 57.71 | 56.92 | 57.15 | 68,810 | -0.18(-0.31%) |
Jul 15, 2005 | 57.44 | 57.46 | 56.42 | 57.33 | 79,475 | -0.28(-0.49%) |
Jul 14, 2005 | 57.34 | 57.69 | 57.15 | 57.61 | 63,404 | +0.29(+0.51%) |
Jul 13, 2005 | 57.79 | 57.79 | 57.05 | 57.31 | 70,709 | -0.36(-0.62%) |
Jul 12, 2005 | 57.17 | 57.85 | 57.07 | 57.67 | 91,454 | +0.50(+0.87%) |
Jul 11, 2005 | 56.35 | 57.48 | 56.35 | 57.17 | 82,981 | +0.94(+1.67%) |
Jul 08, 2005 | 56.29 | 56.63 | 55.97 | 56.23 | 133,676 | -0.30(-0.53%) |
Jul 07, 2005 | 57.39 | 57.60 | 56.44 | 56.53 | 127,394 | -0.86(-1.50%) |
Jul 06, 2005 | 56.11 | 57.39 | 56.09 | 57.39 | 152,376 | +1.40(+2.51%) |
Jul 05, 2005 | 55.75 | 56.48 | 55.72 | 55.99 | 91,893 | +0.41(+0.74%) |
Jul 01, 2005 | 54.96 | 55.58 | 54.67 | 55.58 | 86,779 | +0.51(+0.93%) |
Jun 30, 2005 | 54.78 | 55.12 | 54.66 | 55.07 | 45,289 | +0.46(+0.84%) |
Jun 29, 2005 | 54.29 | 54.68 | 54.27 | 54.61 | 40,760 | +0.19(+0.35%) |
Jun 28, 2005 | 53.16 | 54.49 | 53.16 | 54.42 | 79,767 | +1.38(+2.61%) |
Jun 27, 2005 | 52.02 | 53.03 | 52.01 | 53.03 | 81,082 | +0.84(+1.61%) |
Jun 24, 2005 | 52.61 | 52.64 | 51.97 | 52.19 | 99,197 | -0.35(-0.66%) |
Jun 23, 2005 | 53.32 | 53.41 | 52.53 | 52.54 | 64,719 | -0.78(-1.46%) |
Jun 22, 2005 | 53.36 | 53.49 | 52.95 | 53.32 | 30,387 | +0.10(+0.19%) |
Jun 21, 2005 | 53.46 | 53.46 | 52.97 | 53.22 | 43,389 | -0.34(-0.64%) |
Jun 20, 2005 | 53.31 | 53.56 | 53.04 | 53.56 | 40,321 | +0.12(+0.23%) |
Jun 17, 2005 | 53.48 | 53.56 | 53.13 | 53.44 | 38,714 | -0.11(-0.20%) |
Jun 16, 2005 | 53.39 | 53.56 | 53.18 | 53.55 | 28,196 | +0.05(+0.10%) |
Jun 15, 2005 | 53.40 | 53.61 | 53.18 | 53.49 | 38,568 | +0.10(+0.18%) |
Jun 14, 2005 | 53.49 | 54.42 | 53.29 | 53.40 | 63,258 | -0.10(-0.18%) |
Jun 13, 2005 | 53.39 | 53.77 | 53.12 | 53.49 | 72,900 | +0.46(+0.86%) |
Jun 10, 2005 | 52.67 | 53.42 | 52.66 | 53.03 | 72,608 | +0.49(+0.92%) |
Jun 09, 2005 | 51.58 | 52.60 | 51.48 | 52.55 | 53,762 | +0.80(+1.55%) |
Jun 08, 2005 | 52.82 | 53.01 | 51.56 | 51.75 | 66,180 | -1.07(-2.03%) |
Jun 07, 2005 | 52.88 | 53.32 | 52.67 | 52.82 | 29,949 | -0.21(-0.40%) |
Jun 06, 2005 | 52.79 | 53.10 | 52.71 | 53.03 | 46,019 | +0.07(+0.13%) |
Jun 03, 2005 | 53.01 | 53.26 | 52.82 | 52.97 | 32,578 | -0.08(-0.15%) |
Jun 02, 2005 | 53.20 | 53.20 | 52.71 | 53.05 | 81,666 | -0.14(-0.26%) |
Jun 01, 2005 | 53.34 | 53.53 | 52.77 | 53.18 | 105,041 | -0.22(-0.41%) |
May 31, 2005 | 53.63 | 53.63 | 52.95 | 53.40 | 70,271 | -0.05(-0.10%) |
May 27, 2005 | 53.45 | 53.80 | 53.18 | 53.46 | 34,186 | +0.01(+0.01%) |
May 26, 2005 | 53.08 | 53.56 | 53.08 | 53.45 | 76,845 | +0.35(+0.66%) |
May 25, 2005 | 53.05 | 53.28 | 52.77 | 53.10 | 92,769 | +0.05(+0.10%) |
May 24, 2005 | 53.39 | 53.42 | 52.47 | 53.05 | 134,990 | -0.38(-0.70%) |
May 23, 2005 | 53.56 | 53.97 | 53.39 | 53.42 | 80,643 | -0.11(-0.20%) |
May 20, 2005 | 53.64 | 53.66 | 53.08 | 53.53 | 72,024 | -0.02(-0.04%) |
May 19, 2005 | 53.62 | 53.97 | 53.16 | 53.55 | 61,359 | -0.21(-0.38%) |
May 18, 2005 | 52.73 | 54.75 | 52.73 | 53.76 | 144,048 | +1.13(+2.15%) |
May 17, 2005 | 52.63 | 52.95 | 52.19 | 52.63 | 131,923 | +0.21(+0.39%) |
May 16, 2005 | 51.78 | 52.77 | 51.78 | 52.43 | 129,147 | +0.60(+1.16%) |
May 13, 2005 | 51.92 | 52.10 | 51.45 | 51.82 | 163,625 | +0.08(+0.15%) |
May 12, 2005 | 52.03 | 52.22 | 51.69 | 51.75 | 132,361 | -0.20(-0.38%) |
May 11, 2005 | 51.71 | 52.12 | 51.62 | 51.95 | 105,479 | +0.23(+0.45%) |
May 10, 2005 | 51.86 | 51.97 | 51.68 | 51.71 | 107,963 | -0.32(-0.62%) |
May 09, 2005 | 51.01 | 52.09 | 50.99 | 52.03 | 96,714 | +0.86(+1.67%) |
May 06, 2005 | 51.03 | 51.52 | 50.95 | 51.18 | 156,612 | +0.27(+0.54%) |
May 05, 2005 | 50.99 | 51.34 | 50.50 | 50.91 | 147,847 | -0.11(-0.21%) |
May 04, 2005 | 51.34 | 51.34 | 50.93 | 51.02 | 237,695 | -0.32(-0.63%) |
May 03, 2005 | 51.20 | 51.68 | 51.04 | 51.34 | 183,348 | +0.14(+0.27%) |
May 02, 2005 | 51.27 | 51.44 | 50.97 | 51.20 | 153,106 | -0.11(-0.21%) |
Apr 29, 2005 | 51.27 | 51.38 | 50.65 | 51.31 | 163,479 | +0.16(+0.32%) |
Apr 28, 2005 | 51.32 | 51.51 | 50.66 | 51.15 | 184,516 | -0.17(-0.33%) |
Apr 27, 2005 | 51.69 | 51.69 | 50.47 | 51.32 | 184,078 | -0.50(-0.96%) |
Apr 26, 2005 | 52.02 | 52.52 | 51.48 | 51.82 | 149,308 | -0.18(-0.34%) |
Apr 25, 2005 | 51.44 | 52.13 | 51.13 | 51.99 | 237,549 | +0.49(+0.94%) |
Apr 22, 2005 | 50.40 | 52.02 | 50.24 | 51.51 | 278,747 | +1.28(+2.55%) |
Apr 21, 2005 | 49.53 | 50.57 | 49.52 | 50.23 | 272,465 | +0.77(+1.55%) |
Apr 20, 2005 | 50.84 | 50.84 | 48.71 | 49.46 | 238,279 | -1.10(-2.18%) |
Apr 19, 2005 | 48.73 | 50.56 | 48.73 | 50.56 | 274,803 | +2.52(+5.24%) |
Apr 18, 2005 | 48.19 | 48.51 | 47.98 | 48.04 | 103,580 | +0.13(+0.27%) |
Apr 15, 2005 | 48.20 | 48.30 | 47.49 | 47.91 | 170,930 | -0.29(-0.60%) |
Apr 14, 2005 | 48.31 | 48.82 | 48.09 | 48.20 | 119,358 | +0.00(+0.00%) |
Apr 13, 2005 | 48.49 | 48.49 | 47.78 | 48.20 | 178,819 | -0.40(-0.82%) |
Apr 12, 2005 | 48.91 | 48.93 | 47.57 | 48.60 | 446,901 | -0.38(-0.78%) |
Apr 11, 2005 | 50.17 | 50.17 | 48.63 | 48.98 | 224,984 | -1.28(-2.55%) |
Apr 08, 2005 | 50.39 | 50.58 | 50.26 | 50.26 | 21,475 | -0.25(-0.49%) |
Apr 07, 2005 | 50.32 | 50.51 | 49.83 | 50.51 | 84,004 | +0.29(+0.57%) |
Apr 06, 2005 | 50.90 | 51.04 | 50.07 | 50.22 | 122,719 | -0.58(-1.13%) |
Apr 05, 2005 | 51.16 | 51.42 | 50.58 | 50.80 | 114,099 | -0.27(-0.52%) |
Apr 04, 2005 | 51.64 | 51.65 | 50.29 | 51.06 | 107,379 | -0.70(-1.36%) |
Apr 01, 2005 | 51.29 | 51.77 | 51.03 | 51.77 | 77,575 | +0.48(+0.93%) |
Mar 31, 2005 | 50.65 | 51.30 | 50.54 | 51.29 | 130,169 | +0.65(+1.28%) |
Mar 30, 2005 | 50.65 | 50.93 | 50.41 | 50.64 | 144,341 | +0.00(+0.00%) |
Mar 29, 2005 | 51.97 | 51.97 | 50.48 | 50.64 | 116,729 | -1.43(-2.75%) |
Mar 28, 2005 | 51.44 | 52.19 | 51.44 | 52.07 | 141,419 | +0.77(+1.49%) |
Mar 24, 2005 | 51.52 | 51.85 | 51.27 | 51.30 | 62,236 | -0.36(-0.69%) |
Mar 23, 2005 | 52.85 | 52.85 | 51.43 | 51.66 | 134,990 | -1.31(-2.48%) |
Mar 22, 2005 | 53.70 | 53.84 | 52.95 | 52.97 | 70,417 | -0.58(-1.09%) |
Mar 21, 2005 | 54.42 | 54.42 | 53.08 | 53.55 | 55,077 | -0.96(-1.76%) |
Mar 18, 2005 | 54.53 | 54.62 | 53.96 | 54.51 | 23,521 | +0.09(+0.16%) |
Mar 17, 2005 | 54.62 | 54.73 | 54.25 | 54.42 | 24,982 | -0.21(-0.39%) |
Mar 16, 2005 | 55.08 | 55.08 | 53.97 | 54.64 | 69,102 | -0.55(-0.99%) |
Mar 15, 2005 | 55.42 | 55.42 | 54.83 | 55.18 | 40,029 | -0.06(-0.11%) |
Mar 14, 2005 | 54.83 | 55.80 | 54.83 | 55.25 | 77,722 | +0.51(+0.94%) |
Mar 11, 2005 | 54.62 | 55.15 | 54.62 | 54.73 | 69,686 | +0.23(+0.41%) |
Mar 10, 2005 | 55.14 | 55.34 | 54.46 | 54.51 | 96,714 | -0.63(-1.14%) |
Mar 09, 2005 | 55.31 | 55.56 | 54.95 | 55.14 | 67,933 | -0.21(-0.37%) |
Mar 08, 2005 | 54.97 | 55.43 | 54.92 | 55.34 | 46,165 | +0.37(+0.67%) |
Mar 07, 2005 | 55.03 | 55.38 | 54.88 | 54.97 | 20,160 | -0.16(-0.30%) |
Mar 04, 2005 | 54.41 | 55.25 | 54.31 | 55.14 | 59,168 | +0.68(+1.24%) |
Mar 03, 2005 | 54.58 | 54.82 | 54.21 | 54.46 | 90,140 | -0.28(-0.51%) |
Mar 02, 2005 | 54.66 | 55.72 | 54.44 | 54.74 | 211,982 | -0.03(-0.05%) |