Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 64.45 | 65.91 | 64.45 | 64.73 | 430,512 | +0.03(+0.05%) |
Apr 27, 2006 | 64.15 | 64.85 | 63.18 | 64.70 | 663,753 | -0.64(-0.98%) |
Apr 26, 2006 | 61.17 | 67.45 | 61.17 | 65.34 | 1,397,620 | +4.79(+7.91%) |
Apr 25, 2006 | 60.35 | 60.75 | 60.13 | 60.55 | 549,361 | +0.20(+0.33%) |
Apr 24, 2006 | 61.09 | 61.30 | 60.10 | 60.35 | 432,234 | -0.73(-1.20%) |
Apr 21, 2006 | 61.44 | 61.69 | 60.80 | 61.08 | 262,218 | -0.07(-0.11%) |
Apr 20, 2006 | 60.70 | 61.45 | 60.20 | 61.15 | 247,932 | -0.13(-0.21%) |
Apr 19, 2006 | 60.61 | 61.52 | 60.07 | 61.28 | 563,040 | +0.67(+1.11%) |
Apr 18, 2006 | 58.82 | 61.05 | 57.93 | 60.61 | 784,628 | +1.79(+3.04%) |
Apr 17, 2006 | 58.95 | 59.99 | 58.31 | 58.82 | 366,882 | -0.03(-0.05%) |
Apr 13, 2006 | 59.32 | 59.33 | 58.35 | 58.85 | 375,799 | -0.46(-0.78%) |
Apr 12, 2006 | 59.43 | 59.79 | 59.16 | 59.32 | 455,538 | -0.02(-0.03%) |
Apr 11, 2006 | 60.19 | 60.20 | 59.19 | 59.34 | 601,339 | -0.52(-0.87%) |
Apr 10, 2006 | 60.30 | 61.14 | 59.74 | 59.86 | 554,225 | -0.44(-0.74%) |
Apr 07, 2006 | 61.04 | 61.04 | 59.11 | 60.30 | 725,153 | +1.18(+2.00%) |
Apr 06, 2006 | 58.65 | 61.17 | 58.23 | 59.12 | 831,439 | +0.47(+0.81%) |
Apr 05, 2006 | 56.65 | 58.71 | 56.65 | 58.65 | 694,959 | +3.06(+5.50%) |
Apr 04, 2006 | 55.05 | 55.76 | 54.30 | 55.59 | 421,596 | +0.99(+1.81%) |
Apr 03, 2006 | 54.24 | 55.09 | 53.80 | 54.60 | 362,222 | +0.36(+0.66%) |
Mar 31, 2006 | 54.44 | 54.76 | 53.92 | 54.24 | 463,036 | -0.20(-0.36%) |
Mar 30, 2006 | 54.99 | 55.42 | 53.74 | 54.44 | 352,799 | -0.54(-0.99%) |
Mar 29, 2006 | 55.51 | 55.95 | 54.84 | 54.98 | 409,235 | -0.77(-1.38%) |
Mar 28, 2006 | 57.24 | 57.32 | 55.57 | 55.75 | 686,651 | -0.75(-1.33%) |
Mar 27, 2006 | 55.75 | 56.65 | 55.75 | 56.50 | 248,337 | +0.64(+1.15%) |
Mar 24, 2006 | 56.74 | 56.74 | 55.24 | 55.86 | 983,927 | -0.89(-1.57%) |
Mar 23, 2006 | 55.11 | 57.69 | 55.02 | 56.75 | 521,701 | +1.80(+3.27%) |
Mar 22, 2006 | 55.35 | 56.11 | 54.80 | 54.95 | 520,485 | -0.38(-0.70%) |
Mar 21, 2006 | 56.68 | 56.69 | 55.27 | 55.34 | 782,602 | -1.34(-2.37%) |
Mar 20, 2006 | 58.25 | 58.25 | 56.36 | 56.68 | 619,273 | -1.57(-2.69%) |
Mar 17, 2006 | 56.83 | 58.72 | 56.72 | 58.25 | 981,799 | +2.07(+3.69%) |
Mar 16, 2006 | 55.32 | 57.10 | 55.27 | 56.18 | 565,978 | +1.33(+2.43%) |
Mar 15, 2006 | 54.13 | 55.12 | 53.96 | 54.85 | 971,667 | +0.57(+1.05%) |
Mar 14, 2006 | 52.26 | 54.47 | 52.26 | 54.27 | 517,547 | +1.91(+3.66%) |
Mar 13, 2006 | 52.37 | 53.26 | 51.77 | 52.36 | 416,023 | +0.00(+0.00%) |
Mar 10, 2006 | 51.86 | 53.54 | 51.74 | 52.36 | 384,816 | +0.49(+0.95%) |
Mar 09, 2006 | 53.79 | 53.83 | 51.76 | 51.86 | 596,577 | -1.76(-3.28%) |
Mar 08, 2006 | 53.54 | 53.90 | 52.54 | 53.62 | 606,608 | -0.11(-0.20%) |
Mar 07, 2006 | 55.03 | 55.03 | 52.90 | 53.73 | 685,942 | -1.53(-2.77%) |
Mar 06, 2006 | 56.26 | 56.49 | 54.61 | 55.26 | 556,960 | -1.00(-1.77%) |
Mar 03, 2006 | 56.55 | 57.02 | 56.21 | 56.26 | 474,485 | -1.09(-1.89%) |
Mar 02, 2006 | 57.19 | 57.78 | 56.59 | 57.34 | 579,960 | +0.15(+0.26%) |
Mar 01, 2006 | 57.44 | 57.74 | 56.85 | 57.19 | 649,466 | -0.57(-0.99%) |
Feb 28, 2006 | 61.00 | 60.99 | 57.73 | 57.77 | 704,180 | -3.24(-5.31%) |
Feb 27, 2006 | 60.70 | 61.42 | 59.79 | 61.00 | 501,335 | -0.07(-0.11%) |
Feb 24, 2006 | 60.45 | 61.07 | 60.14 | 61.07 | 390,085 | +0.49(+0.81%) |
Feb 23, 2006 | 61.52 | 61.52 | 60.33 | 60.58 | 469,014 | -0.94(-1.52%) |
Feb 22, 2006 | 58.39 | 61.59 | 58.39 | 61.52 | 660,409 | +3.14(+5.38%) |
Feb 21, 2006 | 57.74 | 58.72 | 57.30 | 58.38 | 525,855 | +0.83(+1.44%) |
Feb 17, 2006 | 58.49 | 58.97 | 57.51 | 57.55 | 204,364 | -0.94(-1.60%) |
Feb 16, 2006 | 58.00 | 58.63 | 57.27 | 58.49 | 355,940 | +1.08(+1.87%) |
Feb 15, 2006 | 57.61 | 58.48 | 56.50 | 57.41 | 496,168 | -0.32(-0.55%) |
Feb 14, 2006 | 57.15 | 57.87 | 55.91 | 57.73 | 740,655 | +0.59(+1.04%) |
Feb 13, 2006 | 57.80 | 58.18 | 56.90 | 57.14 | 338,918 | -0.66(-1.14%) |
Feb 10, 2006 | 58.23 | 58.23 | 57.22 | 57.80 | 371,239 | -0.81(-1.38%) |
Feb 09, 2006 | 57.99 | 59.46 | 57.99 | 58.61 | 412,274 | +0.61(+1.06%) |
Feb 08, 2006 | 57.37 | 58.22 | 56.60 | 57.99 | 494,547 | +0.62(+1.08%) |
Feb 07, 2006 | 57.24 | 58.71 | 57.00 | 57.37 | 746,126 | -2.24(-3.76%) |
Feb 06, 2006 | 59.76 | 60.36 | 59.12 | 59.61 | 754,131 | -0.11(-0.18%) |
Feb 03, 2006 | 57.24 | 59.92 | 56.90 | 59.72 | 737,717 | +1.73(+2.98%) |
Feb 02, 2006 | 59.03 | 59.03 | 57.71 | 57.99 | 677,228 | -1.04(-1.76%) |
Feb 01, 2006 | 59.71 | 59.71 | 58.95 | 59.03 | 703,065 | -0.68(-1.14%) |
Jan 31, 2006 | 59.76 | 59.88 | 58.69 | 59.71 | 698,202 | -0.30(-0.49%) |
Jan 30, 2006 | 60.30 | 60.55 | 59.14 | 60.01 | 704,889 | -0.39(-0.65%) |
Jan 27, 2006 | 59.97 | 61.70 | 58.98 | 60.40 | 919,892 | +0.44(+0.74%) |
Jan 26, 2006 | 57.93 | 61.19 | 57.24 | 59.96 | 1,948,096 | +4.07(+7.28%) |
Jan 25, 2006 | 57.44 | 57.45 | 55.02 | 55.89 | 768,417 | -1.55(-2.70%) |
Jan 24, 2006 | 57.34 | 58.19 | 57.25 | 57.44 | 447,736 | +0.40(+0.71%) |
Jan 23, 2006 | 57.00 | 57.39 | 56.57 | 57.04 | 640,550 | -0.38(-0.67%) |
Jan 20, 2006 | 59.18 | 59.18 | 57.07 | 57.42 | 757,069 | -0.85(-1.46%) |
Jan 19, 2006 | 60.35 | 60.60 | 58.12 | 58.27 | 868,117 | -2.08(-3.45%) |
Jan 18, 2006 | 60.65 | 61.44 | 59.48 | 60.35 | 603,568 | -0.64(-1.05%) |
Jan 17, 2006 | 62.43 | 62.89 | 60.59 | 60.99 | 629,810 | -2.58(-4.05%) |
Jan 13, 2006 | 63.56 | 63.86 | 63.22 | 63.57 | 366,173 | +0.01(+0.02%) |
Jan 12, 2006 | 64.55 | 64.61 | 62.94 | 63.56 | 525,146 | -0.99(-1.53%) |
Jan 11, 2006 | 63.17 | 65.58 | 63.17 | 64.55 | 1,269,955 | -2.41(-3.60%) |
Jan 10, 2006 | 65.29 | 67.02 | 64.94 | 66.96 | 392,314 | +1.57(+2.40%) |
Jan 09, 2006 | 62.67 | 65.78 | 62.67 | 65.39 | 724,748 | +2.71(+4.33%) |
Jan 06, 2006 | 62.28 | 62.85 | 61.93 | 62.67 | 592,625 | -0.73(-1.15%) |
Jan 05, 2006 | 62.21 | 63.81 | 61.93 | 63.40 | 779,562 | +1.20(+1.94%) |
Jan 04, 2006 | 62.71 | 63.07 | 61.87 | 62.20 | 428,283 | -0.50(-0.80%) |
Jan 03, 2006 | 62.10 | 63.26 | 60.22 | 62.70 | 787,060 | +0.60(+0.97%) |
Dec 30, 2005 | 63.07 | 63.07 | 61.76 | 62.10 | 337,905 | -1.07(-1.69%) |
Dec 29, 2005 | 63.04 | 63.54 | 62.31 | 63.17 | 307,306 | +0.14(+0.22%) |
Dec 28, 2005 | 63.36 | 63.86 | 62.95 | 63.03 | 214,192 | -0.75(-1.18%) |
Dec 27, 2005 | 63.86 | 64.76 | 63.66 | 63.78 | 231,214 | -0.08(-0.12%) |
Dec 23, 2005 | 64.94 | 65.24 | 63.78 | 63.86 | 498,802 | -1.23(-1.90%) |
Dec 22, 2005 | 64.83 | 65.48 | 64.59 | 65.09 | 319,363 | +0.26(+0.40%) |
Dec 21, 2005 | 66.21 | 66.25 | 64.37 | 64.83 | 433,450 | -1.37(-2.07%) |
Dec 20, 2005 | 66.07 | 66.34 | 65.21 | 66.21 | 374,583 | +0.23(+0.34%) |
Dec 19, 2005 | 67.69 | 67.89 | 65.70 | 65.98 | 330,711 | -1.95(-2.88%) |
Dec 16, 2005 | 69.78 | 69.78 | 67.61 | 67.93 | 288,359 | -0.61(-0.89%) |
Dec 15, 2005 | 70.27 | 70.86 | 67.87 | 68.54 | 506,604 | -1.09(-1.56%) |
Dec 14, 2005 | 69.86 | 70.36 | 69.38 | 69.63 | 428,182 | -0.33(-0.47%) |
Dec 13, 2005 | 68.29 | 70.95 | 68.05 | 69.96 | 563,344 | +1.68(+2.46%) |
Dec 12, 2005 | 67.37 | 68.57 | 67.41 | 68.28 | 356,345 | +0.92(+1.36%) |
Dec 09, 2005 | 67.01 | 67.42 | 65.73 | 67.36 | 363,944 | +0.42(+0.63%) |
Dec 08, 2005 | 65.73 | 67.36 | 64.70 | 66.94 | 546,220 | +1.11(+1.68%) |
Dec 07, 2005 | 67.37 | 67.42 | 65.31 | 65.83 | 472,053 | -1.52(-2.26%) |
Dec 06, 2005 | 67.21 | 68.05 | 67.09 | 67.35 | 468,609 | +0.74(+1.11%) |
Dec 05, 2005 | 66.47 | 66.72 | 65.67 | 66.61 | 457,970 | -1.02(-1.50%) |
Dec 02, 2005 | 66.62 | 68.35 | 66.52 | 67.63 | 284,610 | +1.01(+1.51%) |
Dec 01, 2005 | 66.13 | 66.89 | 65.64 | 66.62 | 444,798 | +1.02(+1.55%) |
Nov 30, 2005 | 64.83 | 66.10 | 64.06 | 65.60 | 356,953 | +1.14(+1.78%) |
Nov 29, 2005 | 65.14 | 66.86 | 64.15 | 64.46 | 600,832 | -0.33(-0.50%) |
Nov 28, 2005 | 67.26 | 67.26 | 64.43 | 64.78 | 812,998 | -2.47(-3.67%) |
Nov 25, 2005 | 67.42 | 67.79 | 67.06 | 67.25 | 88,453 | -0.07(-0.10%) |
Nov 23, 2005 | 66.93 | 68.25 | 66.92 | 67.32 | 540,546 | +0.40(+0.60%) |
Nov 22, 2005 | 64.35 | 66.93 | 63.72 | 66.92 | 553,414 | +2.47(+3.83%) |
Nov 21, 2005 | 62.35 | 64.62 | 62.18 | 64.45 | 459,794 | +2.10(+3.37%) |
Nov 18, 2005 | 63.21 | 63.61 | 61.19 | 62.35 | 634,268 | +0.37(+0.59%) |
Nov 17, 2005 | 58.97 | 62.24 | 58.84 | 61.98 | 581,784 | +2.27(+3.80%) |
Nov 16, 2005 | 59.53 | 59.86 | 57.74 | 59.71 | 408,120 | +0.69(+1.17%) |
Nov 15, 2005 | 59.51 | 59.81 | 58.10 | 59.02 | 577,427 | -0.49(-0.83%) |
Nov 14, 2005 | 58.48 | 59.51 | 58.00 | 59.51 | 361,512 | +0.89(+1.52%) |
Nov 11, 2005 | 59.46 | 60.35 | 58.02 | 58.63 | 278,125 | -0.54(-0.92%) |
Nov 10, 2005 | 57.24 | 59.32 | 56.54 | 59.17 | 410,754 | +1.98(+3.47%) |
Nov 09, 2005 | 58.40 | 59.12 | 57.02 | 57.18 | 898,716 | -0.33(-0.57%) |
Nov 08, 2005 | 61.88 | 61.89 | 57.51 | 57.51 | 1,459,628 | -7.28(-11.24%) |
Nov 07, 2005 | 63.16 | 65.38 | 62.45 | 64.79 | 520,890 | +1.65(+2.61%) |
Nov 04, 2005 | 63.96 | 64.17 | 61.99 | 63.15 | 583,912 | -0.56(-0.88%) |
Nov 03, 2005 | 66.60 | 67.09 | 63.34 | 63.71 | 648,352 | -1.90(-2.90%) |
Nov 02, 2005 | 62.61 | 66.14 | 62.18 | 65.61 | 754,536 | +3.11(+4.97%) |
Nov 01, 2005 | 61.68 | 62.77 | 60.95 | 62.50 | 619,171 | +1.05(+1.70%) |
Oct 31, 2005 | 60.63 | 63.24 | 60.63 | 61.46 | 650,682 | +1.30(+2.17%) |
Oct 28, 2005 | 58.47 | 60.25 | 58.14 | 60.16 | 805,602 | +1.77(+3.03%) |
Oct 27, 2005 | 61.27 | 61.27 | 58.04 | 58.39 | 677,127 | -2.85(-4.66%) |
Oct 26, 2005 | 63.96 | 63.97 | 61.19 | 61.24 | 723,127 | -2.91(-4.54%) |
Oct 25, 2005 | 64.75 | 64.94 | 62.67 | 64.15 | 425,243 | -0.60(-0.93%) |
Oct 24, 2005 | 63.91 | 64.89 | 62.67 | 64.75 | 651,898 | +1.43(+2.26%) |
Oct 21, 2005 | 62.80 | 63.71 | 61.93 | 63.32 | 762,946 | +1.50(+2.43%) |
Oct 20, 2005 | 61.69 | 63.40 | 61.32 | 61.82 | 824,549 | -1.04(-1.65%) |
Oct 19, 2005 | 60.50 | 63.17 | 58.28 | 62.86 | 877,134 | +1.82(+2.97%) |
Oct 18, 2005 | 61.69 | 61.98 | 60.22 | 61.04 | 845,218 | -0.31(-0.50%) |
Oct 17, 2005 | 60.60 | 61.38 | 59.78 | 61.35 | 534,467 | +1.01(+1.67%) |
Oct 14, 2005 | 61.70 | 61.92 | 59.34 | 60.34 | 826,170 | -0.47(-0.78%) |
Oct 13, 2005 | 61.19 | 61.36 | 58.86 | 60.82 | 763,047 | -0.59(-0.96%) |
Oct 12, 2005 | 62.10 | 62.35 | 60.12 | 61.41 | 734,677 | -1.18(-1.89%) |
Oct 11, 2005 | 65.39 | 65.71 | 61.99 | 62.59 | 761,831 | -1.39(-2.17%) |
Oct 10, 2005 | 66.29 | 66.29 | 62.87 | 63.98 | 704,180 | -2.14(-3.24%) |
Oct 07, 2005 | 64.89 | 66.71 | 64.20 | 66.13 | 923,539 | +1.68(+2.60%) |
Oct 06, 2005 | 68.58 | 68.58 | 63.70 | 64.45 | 1,186,163 | -3.44(-5.07%) |
Oct 05, 2005 | 71.70 | 71.85 | 67.57 | 67.89 | 913,509 | -3.81(-5.31%) |
Oct 04, 2005 | 72.64 | 74.31 | 71.70 | 71.70 | 442,974 | -3.82(-5.06%) |
Oct 03, 2005 | 76.19 | 77.25 | 74.69 | 75.52 | 361,208 | -0.14(-0.18%) |
Sep 30, 2005 | 73.47 | 75.69 | 73.47 | 75.66 | 384,918 | +2.19(+2.98%) |
Sep 29, 2005 | 71.91 | 73.63 | 71.31 | 73.47 | 536,291 | +1.57(+2.18%) |
Sep 28, 2005 | 72.60 | 73.38 | 71.12 | 71.90 | 1,090,921 | -0.69(-0.95%) |
Sep 27, 2005 | 73.63 | 74.71 | 72.30 | 72.59 | 387,653 | -0.84(-1.14%) |
Sep 26, 2005 | 74.47 | 75.34 | 73.18 | 73.43 | 304,063 | +0.20(+0.27%) |
Sep 23, 2005 | 73.23 | 73.79 | 72.30 | 73.23 | 355,433 | -0.80(-1.08%) |
Sep 22, 2005 | 72.96 | 75.01 | 71.69 | 74.03 | 435,882 | +1.21(+1.67%) |
Sep 21, 2005 | 74.14 | 74.52 | 72.05 | 72.82 | 565,573 | -0.22(-0.30%) |
Sep 20, 2005 | 78.85 | 79.58 | 72.71 | 73.04 | 739,642 | -5.82(-7.38%) |
Sep 19, 2005 | 79.94 | 80.63 | 77.56 | 78.86 | 445,203 | +0.16(+0.20%) |
Sep 16, 2005 | 82.55 | 82.55 | 78.16 | 78.70 | 543,586 | -2.86(-3.51%) |
Sep 15, 2005 | 81.50 | 82.59 | 81.07 | 81.56 | 143,571 | +0.26(+0.32%) |
Sep 14, 2005 | 82.02 | 83.58 | 81.23 | 81.31 | 321,592 | -1.41(-1.71%) |
Sep 13, 2005 | 82.51 | 83.96 | 81.84 | 82.72 | 297,376 | +0.36(+0.43%) |
Sep 12, 2005 | 83.58 | 84.23 | 81.67 | 82.36 | 385,525 | -1.21(-1.45%) |
Sep 09, 2005 | 80.88 | 84.31 | 80.19 | 83.58 | 1,039,653 | +5.74(+7.38%) |
Sep 08, 2005 | 77.12 | 78.51 | 76.49 | 77.83 | 386,539 | -2.36(-2.94%) |
Sep 07, 2005 | 78.86 | 80.20 | 78.17 | 80.19 | 264,447 | +1.33(+1.69%) |
Sep 06, 2005 | 76.88 | 79.01 | 76.84 | 78.86 | 313,182 | +2.22(+2.90%) |
Sep 02, 2005 | 77.91 | 78.46 | 76.19 | 76.64 | 279,341 | -1.27(-1.63%) |
Sep 01, 2005 | 77.02 | 78.22 | 74.81 | 77.91 | 418,455 | +0.64(+0.83%) |
Aug 31, 2005 | 74.52 | 77.62 | 74.20 | 77.27 | 413,997 | +2.98(+4.01%) |
Aug 30, 2005 | 73.33 | 75.06 | 73.23 | 74.29 | 255,328 | +0.96(+1.31%) |
Aug 29, 2005 | 72.95 | 74.12 | 72.22 | 73.33 | 379,041 | -0.30(-0.40%) |
Aug 26, 2005 | 75.23 | 75.27 | 73.08 | 73.63 | 286,028 | -1.35(-1.80%) |
Aug 25, 2005 | 76.98 | 78.35 | 74.73 | 74.98 | 527,983 | -1.24(-1.63%) |
Aug 24, 2005 | 73.89 | 78.42 | 72.50 | 76.22 | 870,751 | +2.20(+2.97%) |
Aug 23, 2005 | 75.35 | 75.90 | 73.10 | 74.02 | 403,763 | -1.33(-1.77%) |
Aug 22, 2005 | 75.22 | 76.06 | 74.67 | 75.35 | 321,693 | +0.15(+0.20%) |
Aug 19, 2005 | 76.13 | 76.24 | 74.61 | 75.21 | 269,412 | -0.73(-0.96%) |
Aug 18, 2005 | 75.48 | 76.44 | 74.61 | 75.94 | 335,270 | +0.45(+0.60%) |
Aug 17, 2005 | 77.62 | 77.62 | 75.33 | 75.48 | 490,291 | -2.61(-3.34%) |
Aug 16, 2005 | 80.57 | 80.88 | 77.48 | 78.09 | 367,693 | -2.23(-2.78%) |
Aug 15, 2005 | 78.20 | 80.59 | 78.20 | 80.32 | 397,177 | +1.75(+2.22%) |
Aug 12, 2005 | 79.70 | 79.70 | 77.23 | 78.57 | 443,582 | -1.30(-1.63%) |
Aug 11, 2005 | 80.19 | 81.14 | 78.63 | 79.87 | 391,098 | +0.18(+0.22%) |
Aug 10, 2005 | 82.16 | 83.14 | 79.25 | 79.70 | 519,573 | -1.41(-1.74%) |
Aug 09, 2005 | 81.42 | 82.55 | 79.47 | 81.11 | 798,915 | +0.22(+0.27%) |
Aug 08, 2005 | 85.89 | 86.18 | 80.44 | 80.89 | 879,971 | -4.99(-5.81%) |
Aug 05, 2005 | 89.81 | 90.35 | 84.06 | 85.89 | 861,835 | -6.07(-6.60%) |
Aug 04, 2005 | 91.74 | 92.94 | 90.91 | 91.96 | 299,808 | -0.32(-0.34%) |
Aug 03, 2005 | 93.74 | 94.09 | 92.20 | 92.27 | 408,323 | -1.47(-1.57%) |
Aug 02, 2005 | 94.49 | 95.24 | 93.01 | 93.74 | 417,543 | -0.76(-0.80%) |
Aug 01, 2005 | 91.79 | 94.90 | 90.75 | 94.50 | 566,586 | +2.76(+3.01%) |
Jul 29, 2005 | 93.27 | 95.01 | 91.48 | 91.74 | 700,836 | -2.30(-2.45%) |
Jul 28, 2005 | 86.11 | 94.25 | 86.06 | 94.04 | 1,732,080 | +10.44(+12.49%) |
Jul 27, 2005 | 83.74 | 84.72 | 81.82 | 83.60 | 393,834 | +0.00(+0.00%) |
Jul 26, 2005 | 83.56 | 85.52 | 82.16 | 83.60 | 359,891 | -0.21(-0.25%) |
Jul 25, 2005 | 86.85 | 86.85 | 83.32 | 83.80 | 353,508 | -2.18(-2.54%) |
Jul 22, 2005 | 85.83 | 87.10 | 85.37 | 85.98 | 369,010 | +0.45(+0.53%) |
Jul 21, 2005 | 88.09 | 88.30 | 84.79 | 85.53 | 505,996 | -4.18(-4.66%) |
Jul 20, 2005 | 86.70 | 89.79 | 86.69 | 89.72 | 309,231 | +2.50(+2.86%) |
Jul 19, 2005 | 85.86 | 87.54 | 85.00 | 87.22 | 241,143 | +1.81(+2.11%) |
Jul 18, 2005 | 86.56 | 87.53 | 84.55 | 85.41 | 354,420 | -0.16(-0.18%) |
Jul 15, 2005 | 84.08 | 85.65 | 84.08 | 85.57 | 240,130 | +1.55(+1.84%) |
Jul 14, 2005 | 85.87 | 86.69 | 82.92 | 84.02 | 480,970 | -1.17(-1.38%) |
Jul 13, 2005 | 85.87 | 86.06 | 84.41 | 85.19 | 223,919 | -0.67(-0.78%) |
Jul 12, 2005 | 84.60 | 85.94 | 84.07 | 85.87 | 450,675 | +1.07(+1.26%) |
Jul 11, 2005 | 82.90 | 84.91 | 82.01 | 84.80 | 317,742 | +3.28(+4.02%) |
Jul 08, 2005 | 80.93 | 81.66 | 80.39 | 81.52 | 379,851 | +1.18(+1.47%) |
Jul 07, 2005 | 78.04 | 81.13 | 77.72 | 80.34 | 477,727 | +2.30(+2.95%) |
Jul 06, 2005 | 79.87 | 80.49 | 77.87 | 78.04 | 337,905 | -1.84(-2.30%) |
Jul 05, 2005 | 77.98 | 79.92 | 76.69 | 79.87 | 280,557 | +1.89(+2.43%) |
Jul 01, 2005 | 79.01 | 79.28 | 75.51 | 77.98 | 411,160 | -0.48(-0.62%) |
Jun 30, 2005 | 78.47 | 80.55 | 78.27 | 78.46 | 417,644 | +0.00(+0.00%) |
Jun 29, 2005 | 80.24 | 80.24 | 78.07 | 78.46 | 281,874 | -1.59(-1.98%) |
Jun 28, 2005 | 79.06 | 80.27 | 78.36 | 80.05 | 531,428 | +1.10(+1.39%) |
Jun 27, 2005 | 78.47 | 79.85 | 78.47 | 78.96 | 479,146 | -0.15(-0.19%) |
Jun 24, 2005 | 81.23 | 81.27 | 77.06 | 79.11 | 1,294,576 | -1.68(-2.08%) |
Jun 23, 2005 | 81.73 | 83.27 | 80.34 | 80.78 | 374,178 | -1.33(-1.62%) |
Jun 22, 2005 | 81.28 | 82.36 | 80.60 | 82.12 | 319,363 | +0.84(+1.03%) |
Jun 21, 2005 | 81.56 | 82.31 | 80.54 | 81.28 | 328,786 | -0.28(-0.34%) |
Jun 20, 2005 | 82.71 | 82.90 | 81.11 | 81.55 | 474,789 | -1.15(-1.40%) |
Jun 17, 2005 | 81.42 | 83.89 | 80.73 | 82.71 | 1,295,995 | +4.73(+6.06%) |
Jun 16, 2005 | 74.61 | 78.17 | 74.37 | 77.98 | 669,933 | +3.12(+4.17%) |
Jun 15, 2005 | 72.88 | 75.20 | 72.45 | 74.86 | 542,775 | +1.97(+2.71%) |
Jun 14, 2005 | 71.33 | 73.18 | 70.80 | 72.89 | 498,296 | +1.55(+2.17%) |
Jun 13, 2005 | 72.40 | 72.40 | 70.78 | 71.34 | 441,455 | -1.08(-1.49%) |
Jun 10, 2005 | 73.47 | 74.16 | 72.05 | 72.41 | 296,363 | -1.11(-1.50%) |
Jun 09, 2005 | 72.86 | 74.32 | 71.47 | 73.52 | 363,235 | +0.41(+0.57%) |
Jun 08, 2005 | 75.26 | 75.26 | 72.23 | 73.10 | 321,693 | -1.54(-2.06%) |
Jun 07, 2005 | 74.60 | 76.48 | 74.42 | 74.64 | 243,068 | +0.14(+0.19%) |
Jun 06, 2005 | 74.20 | 74.98 | 73.06 | 74.51 | 318,451 | +0.74(+1.00%) |
Jun 03, 2005 | 76.13 | 76.67 | 73.73 | 73.77 | 449,459 | -2.37(-3.11%) |
Jun 02, 2005 | 75.01 | 76.22 | 74.87 | 76.13 | 464,758 | +0.65(+0.86%) |
Jun 01, 2005 | 71.78 | 76.39 | 71.37 | 75.48 | 736,197 | +3.71(+5.17%) |
May 31, 2005 | 72.74 | 73.05 | 71.34 | 71.77 | 428,992 | +0.02(+0.03%) |
May 27, 2005 | 72.44 | 72.58 | 71.16 | 71.75 | 232,430 | -1.21(-1.66%) |
May 26, 2005 | 71.66 | 73.97 | 71.66 | 72.97 | 442,772 | +2.45(+3.47%) |
May 25, 2005 | 73.86 | 73.91 | 69.96 | 70.52 | 518,762 | -2.79(-3.81%) |
May 24, 2005 | 72.64 | 73.86 | 72.02 | 73.31 | 366,376 | +0.17(+0.23%) |
May 23, 2005 | 70.96 | 74.26 | 70.55 | 73.14 | 527,375 | +2.99(+4.26%) |
May 20, 2005 | 71.36 | 71.36 | 69.96 | 70.15 | 169,915 | -1.20(-1.69%) |
May 19, 2005 | 70.71 | 71.60 | 69.77 | 71.36 | 295,147 | +0.49(+0.70%) |
May 18, 2005 | 67.95 | 71.85 | 67.95 | 70.86 | 558,784 | +3.90(+5.82%) |
May 17, 2005 | 66.17 | 67.31 | 65.24 | 66.97 | 377,116 | +0.81(+1.22%) |
May 16, 2005 | 63.17 | 66.39 | 63.17 | 66.16 | 309,839 | +3.05(+4.83%) |
May 13, 2005 | 64.62 | 65.27 | 62.78 | 63.11 | 288,967 | -1.51(-2.34%) |
May 12, 2005 | 66.52 | 66.52 | 64.62 | 64.62 | 306,191 | -1.83(-2.75%) |
May 11, 2005 | 66.47 | 66.80 | 65.25 | 66.44 | 236,685 | +0.34(+0.51%) |
May 10, 2005 | 67.43 | 67.60 | 65.78 | 66.11 | 291,804 | -1.57(-2.32%) |
May 09, 2005 | 67.27 | 67.82 | 66.40 | 67.68 | 277,517 | +0.49(+0.73%) |
May 06, 2005 | 66.56 | 67.57 | 65.54 | 67.18 | 373,367 | +0.81(+1.22%) |
May 05, 2005 | 64.15 | 66.86 | 64.15 | 66.37 | 467,190 | +2.32(+3.62%) |
May 04, 2005 | 62.87 | 64.39 | 62.43 | 64.05 | 407,512 | +0.20(+0.31%) |
May 03, 2005 | 63.41 | 64.63 | 63.41 | 63.86 | 407,411 | +1.11(+1.76%) |