Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 79.51 | 80.39 | 79.23 | 80.02 | 538,103 | -0.33(-0.41%) |
May 30, 2006 | 81.82 | 81.82 | 80.33 | 80.35 | 315,615 | -1.78(-2.17%) |
May 26, 2006 | 81.83 | 82.47 | 81.42 | 82.13 | 362,984 | +0.92(+1.14%) |
May 25, 2006 | 80.67 | 81.22 | 80.41 | 81.21 | 480,938 | -0.28(-0.34%) |
May 24, 2006 | 81.79 | 81.79 | 80.30 | 81.48 | 470,605 | +0.94(+1.17%) |
May 23, 2006 | 80.29 | 81.75 | 80.22 | 80.54 | 567,625 | +0.34(+0.42%) |
May 22, 2006 | 80.10 | 80.80 | 78.99 | 80.21 | 798,029 | -1.70(-2.07%) |
May 19, 2006 | 81.83 | 82.17 | 80.56 | 81.91 | 611,102 | -0.51(-0.62%) |
May 18, 2006 | 82.58 | 83.23 | 81.88 | 82.42 | 717,918 | +0.60(+0.73%) |
May 17, 2006 | 84.73 | 84.76 | 81.05 | 81.82 | 1,113,108 | -2.12(-2.53%) |
May 16, 2006 | 84.10 | 84.25 | 83.72 | 83.95 | 448,195 | -0.10(-0.12%) |
May 15, 2006 | 83.83 | 84.17 | 83.36 | 84.05 | 924,437 | +0.81(+0.98%) |
May 12, 2006 | 86.15 | 86.15 | 82.51 | 83.24 | 1,579,822 | -3.70(-4.26%) |
May 11, 2006 | 88.12 | 88.17 | 86.82 | 86.94 | 835,468 | -3.11(-3.46%) |
May 10, 2006 | 91.85 | 91.88 | 90.02 | 90.06 | 605,064 | -0.72(-0.79%) |
May 09, 2006 | 90.44 | 90.93 | 90.16 | 90.77 | 416,258 | +0.34(+0.37%) |
May 08, 2006 | 90.92 | 90.98 | 90.36 | 90.44 | 426,725 | -1.57(-1.71%) |
May 05, 2006 | 91.29 | 92.41 | 90.86 | 92.01 | 471,947 | +1.37(+1.51%) |
May 04, 2006 | 90.78 | 91.24 | 90.42 | 90.64 | 363,924 | +0.42(+0.47%) |
May 03, 2006 | 90.36 | 90.46 | 90.02 | 90.22 | 295,352 | +0.02(+0.02%) |
May 02, 2006 | 89.65 | 90.84 | 89.05 | 90.19 | 477,449 | +2.72(+3.11%) |
May 01, 2006 | 88.68 | 88.68 | 87.46 | 87.47 | 240,200 | +0.19(+0.21%) |
Apr 28, 2006 | 87.52 | 87.70 | 87.08 | 87.29 | 185,048 | +0.49(+0.57%) |
Apr 27, 2006 | 86.65 | 87.30 | 86.21 | 86.79 | 341,246 | +0.13(+0.15%) |
Apr 26, 2006 | 86.44 | 86.91 | 86.36 | 86.67 | 450,074 | +0.24(+0.28%) |
Apr 25, 2006 | 87.15 | 87.18 | 86.28 | 86.43 | 352,517 | -0.32(-0.37%) |
Apr 24, 2006 | 86.76 | 86.98 | 86.36 | 86.75 | 491,941 | -0.82(-0.94%) |
Apr 21, 2006 | 87.44 | 88.05 | 87.31 | 87.57 | 484,292 | +2.28(+2.67%) |
Apr 20, 2006 | 85.04 | 85.91 | 84.95 | 85.29 | 225,573 | +0.65(+0.77%) |
Apr 19, 2006 | 84.42 | 84.75 | 84.01 | 84.64 | 470,068 | -0.92(-1.07%) |
Apr 18, 2006 | 84.61 | 85.65 | 84.45 | 85.56 | 209,202 | +1.59(+1.90%) |
Apr 17, 2006 | 84.34 | 84.54 | 83.77 | 83.96 | 260,060 | -0.34(-0.40%) |
Apr 13, 2006 | 84.60 | 84.37 | 83.69 | 84.30 | 199,809 | -0.30(-0.35%) |
Apr 12, 2006 | 84.58 | 84.88 | 84.45 | 84.60 | 307,564 | -0.74(-0.86%) |
Apr 11, 2006 | 86.09 | 86.09 | 85.00 | 85.33 | 251,741 | -0.31(-0.36%) |
Apr 10, 2006 | 85.96 | 85.98 | 85.31 | 85.64 | 222,755 | +0.61(+0.72%) |
Apr 07, 2006 | 86.06 | 86.06 | 85.03 | 85.03 | 552,193 | -0.63(-0.74%) |
Apr 06, 2006 | 85.70 | 86.06 | 85.04 | 85.66 | 548,167 | +1.72(+2.05%) |
Apr 05, 2006 | 83.24 | 84.23 | 82.88 | 83.94 | 454,502 | +1.67(+2.03%) |
Apr 04, 2006 | 82.32 | 82.47 | 82.16 | 82.27 | 266,233 | +0.04(+0.05%) |
Apr 03, 2006 | 81.97 | 82.47 | 81.79 | 82.23 | 413,708 | +1.08(+1.33%) |
Mar 31, 2006 | 81.27 | 81.36 | 80.97 | 81.15 | 292,266 | -0.93(-1.13%) |
Mar 30, 2006 | 81.59 | 82.18 | 81.36 | 82.08 | 404,181 | +0.66(+0.81%) |
Mar 29, 2006 | 80.79 | 81.51 | 80.53 | 81.42 | 270,796 | +1.30(+1.62%) |
Mar 28, 2006 | 80.86 | 81.08 | 79.83 | 80.12 | 275,895 | -1.29(-1.58%) |
Mar 27, 2006 | 81.24 | 81.47 | 81.15 | 81.41 | 272,137 | +0.80(+0.99%) |
Mar 24, 2006 | 79.96 | 80.62 | 79.83 | 80.62 | 210,544 | +0.73(+0.91%) |
Mar 23, 2006 | 80.49 | 80.57 | 79.42 | 79.89 | 316,018 | -1.32(-1.62%) |
Mar 22, 2006 | 80.78 | 81.21 | 80.71 | 81.21 | 486,842 | -0.10(-0.12%) |
Mar 21, 2006 | 81.53 | 81.64 | 80.89 | 81.30 | 489,123 | -0.01(-0.01%) |
Mar 20, 2006 | 81.96 | 81.97 | 81.24 | 81.31 | 384,857 | +0.68(+0.84%) |
Mar 17, 2006 | 80.77 | 80.80 | 80.46 | 80.63 | 357,617 | +0.20(+0.25%) |
Mar 16, 2006 | 80.25 | 80.60 | 80.11 | 80.43 | 425,114 | -0.34(-0.42%) |
Mar 15, 2006 | 80.86 | 81.12 | 80.41 | 80.77 | 268,514 | +0.26(+0.32%) |
Mar 14, 2006 | 79.83 | 80.71 | 79.69 | 80.51 | 359,764 | +0.85(+1.07%) |
Mar 13, 2006 | 79.59 | 79.80 | 79.39 | 79.66 | 350,639 | +0.16(+0.21%) |
Mar 10, 2006 | 78.81 | 79.60 | 78.69 | 79.50 | 224,366 | +0.51(+0.64%) |
Mar 09, 2006 | 79.48 | 79.72 | 78.87 | 78.99 | 227,184 | +0.04(+0.05%) |
Mar 08, 2006 | 78.43 | 79.19 | 78.18 | 78.95 | 322,190 | +0.55(+0.70%) |
Mar 07, 2006 | 78.43 | 78.97 | 78.25 | 78.40 | 487,781 | +0.10(+0.13%) |
Mar 06, 2006 | 78.83 | 79.07 | 78.07 | 78.30 | 599,159 | -0.48(-0.61%) |
Mar 03, 2006 | 78.25 | 79.10 | 78.25 | 78.78 | 899,209 | -0.83(-1.04%) |
Mar 02, 2006 | 79.74 | 79.79 | 79.22 | 79.61 | 450,745 | -0.16(-0.20%) |
Mar 01, 2006 | 79.59 | 79.91 | 79.40 | 79.77 | 398,679 | +0.13(+0.16%) |
Feb 28, 2006 | 80.45 | 80.23 | 79.51 | 79.64 | 373,720 | -0.80(-1.00%) |
Feb 27, 2006 | 80.47 | 80.76 | 80.33 | 80.45 | 426,993 | -0.56(-0.69%) |
Feb 24, 2006 | 80.38 | 81.08 | 80.29 | 81.00 | 376,538 | +0.70(+0.87%) |
Feb 23, 2006 | 80.48 | 80.88 | 80.16 | 80.30 | 336,415 | +0.77(+0.97%) |
Feb 22, 2006 | 79.14 | 79.66 | 78.83 | 79.54 | 566,283 | -0.93(-1.16%) |
Feb 21, 2006 | 80.59 | 80.63 | 80.18 | 80.47 | 378,953 | -0.42(-0.52%) |
Feb 17, 2006 | 80.45 | 81.10 | 80.27 | 80.89 | 422,967 | +0.70(+0.87%) |
Feb 16, 2006 | 79.83 | 80.21 | 79.32 | 80.18 | 296,963 | +1.08(+1.37%) |
Feb 15, 2006 | 79.10 | 79.36 | 78.78 | 79.10 | 419,613 | -0.53(-0.66%) |
Feb 14, 2006 | 78.55 | 79.71 | 78.39 | 79.63 | 509,654 | +2.16(+2.79%) |
Feb 13, 2006 | 77.55 | 77.79 | 77.39 | 77.47 | 355,872 | +0.50(+0.65%) |
Feb 10, 2006 | 76.72 | 77.31 | 76.38 | 76.97 | 627,876 | +0.58(+0.76%) |
Feb 09, 2006 | 76.91 | 77.08 | 76.22 | 76.39 | 713,087 | -1.04(-1.34%) |
Feb 08, 2006 | 76.53 | 77.50 | 76.00 | 77.43 | 827,417 | -0.29(-0.37%) |
Feb 07, 2006 | 78.25 | 79.13 | 77.67 | 77.72 | 664,107 | +1.03(+1.34%) |
Feb 06, 2006 | 76.76 | 77.11 | 76.50 | 76.69 | 218,059 | +0.20(+0.26%) |
Feb 03, 2006 | 76.18 | 77.02 | 76.18 | 76.49 | 432,897 | +0.40(+0.53%) |
Feb 02, 2006 | 76.77 | 76.90 | 75.75 | 76.09 | 533,003 | -1.27(-1.64%) |
Feb 01, 2006 | 77.13 | 77.48 | 76.78 | 77.35 | 484,427 | +0.07(+0.09%) |
Jan 31, 2006 | 76.98 | 77.65 | 76.76 | 77.29 | 358,690 | +0.53(+0.69%) |
Jan 30, 2006 | 76.31 | 76.98 | 76.12 | 76.76 | 475,704 | +0.42(+0.55%) |
Jan 27, 2006 | 76.53 | 76.91 | 75.90 | 76.34 | 499,724 | -0.27(-0.35%) |
Jan 26, 2006 | 76.73 | 76.73 | 76.12 | 76.61 | 420,149 | +0.89(+1.17%) |
Jan 25, 2006 | 75.86 | 76.13 | 75.58 | 75.72 | 1,054,870 | -1.82(-2.35%) |
Jan 24, 2006 | 77.06 | 77.66 | 77.03 | 77.54 | 447,256 | +0.48(+0.62%) |
Jan 23, 2006 | 76.97 | 77.48 | 76.78 | 77.06 | 565,880 | +0.63(+0.83%) |
Jan 20, 2006 | 77.70 | 77.94 | 76.31 | 76.43 | 1,053,125 | -1.05(-1.36%) |
Jan 19, 2006 | 76.46 | 77.67 | 76.38 | 77.48 | 854,523 | +2.18(+2.89%) |
Jan 18, 2006 | 74.56 | 75.56 | 74.47 | 75.30 | 865,930 | -0.84(-1.11%) |
Jan 17, 2006 | 76.02 | 76.46 | 75.56 | 76.15 | 1,105,594 | -1.56(-2.01%) |
Jan 13, 2006 | 77.85 | 77.92 | 77.38 | 77.71 | 496,906 | -0.87(-1.11%) |
Jan 12, 2006 | 79.33 | 79.41 | 78.37 | 78.58 | 756,296 | -0.89(-1.13%) |
Jan 11, 2006 | 78.99 | 79.69 | 78.77 | 79.48 | 821,915 | +0.82(+1.04%) |
Jan 10, 2006 | 78.06 | 79.24 | 77.96 | 78.66 | 1,119,818 | -1.97(-2.45%) |
Jan 09, 2006 | 80.24 | 80.67 | 80.11 | 80.63 | 642,369 | +0.69(+0.86%) |
Jan 06, 2006 | 79.14 | 80.01 | 79.09 | 79.95 | 567,088 | +0.89(+1.13%) |
Jan 05, 2006 | 78.84 | 79.13 | 78.72 | 79.05 | 624,387 | -0.38(-0.48%) |
Jan 04, 2006 | 78.77 | 79.64 | 78.33 | 79.43 | 640,893 | -0.19(-0.24%) |
Jan 03, 2006 | 78.84 | 79.63 | 78.25 | 79.63 | 875,994 | +1.66(+2.13%) |
Dec 30, 2005 | 77.50 | 78.17 | 77.32 | 77.96 | 554,474 | +0.73(+0.95%) |
Dec 29, 2005 | 77.12 | 77.46 | 76.97 | 77.23 | 317,360 | +0.80(+1.04%) |
Dec 28, 2005 | 76.37 | 76.90 | 76.36 | 76.44 | 1,029,642 | +0.42(+0.56%) |
Dec 27, 2005 | 75.77 | 76.15 | 75.36 | 76.01 | 1,474,885 | -1.25(-1.62%) |
Dec 23, 2005 | 76.59 | 77.26 | 76.59 | 77.26 | 282,336 | +0.68(+0.89%) |
Dec 22, 2005 | 76.67 | 76.79 | 76.35 | 76.59 | 411,561 | -0.11(-0.15%) |
Dec 21, 2005 | 74.89 | 76.82 | 74.65 | 76.70 | 1,452,744 | +2.21(+2.96%) |
Dec 20, 2005 | 73.78 | 74.69 | 73.20 | 74.49 | 927,791 | +1.27(+1.73%) |
Dec 19, 2005 | 73.59 | 73.77 | 73.20 | 73.22 | 245,031 | -0.01(-0.02%) |
Dec 16, 2005 | 73.29 | 73.39 | 73.11 | 73.24 | 223,829 | +0.84(+1.16%) |
Dec 15, 2005 | 72.08 | 72.55 | 72.29 | 72.40 | 1,181,545 | -0.80(-1.10%) |
Dec 14, 2005 | 73.22 | 73.40 | 72.82 | 73.20 | 354,933 | -0.34(-0.46%) |
Dec 13, 2005 | 73.36 | 73.71 | 72.88 | 73.54 | 316,018 | +1.17(+1.62%) |
Dec 12, 2005 | 72.28 | 72.58 | 72.18 | 72.37 | 372,109 | +0.12(+0.17%) |
Dec 09, 2005 | 71.97 | 72.56 | 71.95 | 72.25 | 413,172 | +0.33(+0.46%) |
Dec 08, 2005 | 71.79 | 72.43 | 71.58 | 71.92 | 411,964 | -0.09(-0.12%) |
Dec 07, 2005 | 72.14 | 72.23 | 71.73 | 72.01 | 619,019 | -0.58(-0.80%) |
Dec 06, 2005 | 72.22 | 73.03 | 72.16 | 72.59 | 578,628 | -0.31(-0.42%) |
Dec 05, 2005 | 72.90 | 73.12 | 72.63 | 72.90 | 403,241 | +0.00(+0.00%) |
Dec 02, 2005 | 73.24 | 73.24 | 72.74 | 72.90 | 499,590 | -0.70(-0.95%) |
Dec 01, 2005 | 72.94 | 73.72 | 72.90 | 73.60 | 624,790 | +1.50(+2.08%) |
Nov 30, 2005 | 72.57 | 72.70 | 72.10 | 72.10 | 715,234 | -2.27(-3.06%) |
Nov 29, 2005 | 74.83 | 74.81 | 74.28 | 74.37 | 669,207 | -0.45(-0.61%) |
Nov 28, 2005 | 74.31 | 75.09 | 74.21 | 74.83 | 621,032 | +1.59(+2.17%) |
Nov 25, 2005 | 73.10 | 73.52 | 73.09 | 73.24 | 687,993 | -1.88(-2.50%) |
Nov 23, 2005 | 74.07 | 75.12 | 74.07 | 75.12 | 595,939 | +1.09(+1.47%) |
Nov 22, 2005 | 74.01 | 74.03 | 73.23 | 74.03 | 647,334 | -0.04(-0.06%) |
Nov 21, 2005 | 74.00 | 74.26 | 73.59 | 74.07 | 520,255 | +0.55(+0.75%) |
Nov 18, 2005 | 73.40 | 73.69 | 73.04 | 73.52 | 715,100 | +2.31(+3.24%) |
Nov 17, 2005 | 70.66 | 71.38 | 70.42 | 71.21 | 546,288 | +2.65(+3.87%) |
Nov 16, 2005 | 68.37 | 68.61 | 68.37 | 68.56 | 353,054 | +1.41(+2.10%) |
Nov 15, 2005 | 67.28 | 67.50 | 66.92 | 67.15 | 338,830 | -0.13(-0.19%) |
Nov 14, 2005 | 67.14 | 67.42 | 67.14 | 67.28 | 438,533 | -0.55(-0.81%) |
Nov 11, 2005 | 67.67 | 68.21 | 67.58 | 67.83 | 350,773 | +0.09(+0.13%) |
Nov 10, 2005 | 67.71 | 68.01 | 67.32 | 67.74 | 478,120 | +0.27(+0.40%) |
Nov 09, 2005 | 67.95 | 67.95 | 67.47 | 67.47 | 333,865 | -0.42(-0.63%) |
Nov 08, 2005 | 67.98 | 68.13 | 67.72 | 67.90 | 545,617 | -0.55(-0.81%) |
Nov 07, 2005 | 68.15 | 68.56 | 68.06 | 68.45 | 529,246 | -0.30(-0.43%) |
Nov 04, 2005 | 68.39 | 68.89 | 68.19 | 68.75 | 565,612 | -0.66(-0.96%) |
Nov 03, 2005 | 69.42 | 69.92 | 69.17 | 69.41 | 299,378 | +0.18(+0.26%) |
Nov 02, 2005 | 68.35 | 69.43 | 68.35 | 69.23 | 455,844 | -0.28(-0.40%) |
Nov 01, 2005 | 68.98 | 69.81 | 68.98 | 69.51 | 375,196 | +0.34(+0.50%) |
Oct 31, 2005 | 68.72 | 69.45 | 68.57 | 69.16 | 313,871 | +1.16(+1.71%) |
Oct 28, 2005 | 67.52 | 68.09 | 67.32 | 68.00 | 331,181 | +0.73(+1.09%) |
Oct 27, 2005 | 67.98 | 67.99 | 66.99 | 67.27 | 368,620 | -0.13(-0.20%) |
Oct 26, 2005 | 67.26 | 67.77 | 67.19 | 67.40 | 391,164 | +0.99(+1.49%) |
Oct 25, 2005 | 66.42 | 66.70 | 66.17 | 66.41 | 270,259 | +0.15(+0.22%) |
Oct 24, 2005 | 65.35 | 66.35 | 65.30 | 66.26 | 463,225 | +1.21(+1.87%) |
Oct 21, 2005 | 65.56 | 65.56 | 64.12 | 65.05 | 753,344 | -0.17(-0.26%) |
Oct 20, 2005 | 65.99 | 66.29 | 65.01 | 65.22 | 984,688 | -1.71(-2.55%) |
Oct 19, 2005 | 67.20 | 67.22 | 66.51 | 66.93 | 1,033,131 | -1.13(-1.65%) |
Oct 18, 2005 | 68.29 | 68.29 | 67.76 | 68.05 | 348,223 | -0.40(-0.59%) |
Oct 17, 2005 | 68.67 | 69.07 | 68.08 | 68.45 | 355,067 | -0.19(-0.27%) |
Oct 14, 2005 | 68.28 | 68.84 | 68.17 | 68.64 | 309,174 | +0.64(+0.94%) |
Oct 13, 2005 | 68.22 | 68.44 | 67.67 | 68.00 | 458,662 | +0.09(+0.13%) |
Oct 12, 2005 | 67.90 | 68.28 | 67.59 | 67.91 | 553,132 | -0.55(-0.81%) |
Oct 11, 2005 | 68.75 | 68.75 | 68.14 | 68.46 | 474,228 | +1.66(+2.49%) |
Oct 10, 2005 | 67.64 | 67.64 | 66.52 | 66.80 | 523,610 | -0.70(-1.04%) |
Oct 07, 2005 | 66.85 | 67.50 | 66.85 | 67.50 | 221,950 | +1.13(+1.70%) |
Oct 06, 2005 | 66.62 | 67.17 | 64.83 | 66.38 | 726,774 | -1.44(-2.12%) |
Oct 05, 2005 | 68.67 | 68.71 | 67.64 | 67.81 | 582,251 | -1.21(-1.76%) |
Oct 04, 2005 | 69.38 | 69.68 | 68.85 | 69.03 | 423,907 | -0.25(-0.37%) |
Oct 03, 2005 | 69.26 | 69.68 | 69.08 | 69.28 | 478,925 | +0.45(+0.65%) |
Sep 30, 2005 | 68.78 | 69.30 | 68.63 | 68.84 | 687,188 | -1.18(-1.69%) |
Sep 29, 2005 | 69.68 | 70.30 | 69.30 | 70.02 | 607,077 | +2.00(+2.94%) |
Sep 28, 2005 | 67.74 | 68.28 | 67.74 | 68.02 | 602,514 | +2.21(+3.36%) |
Sep 27, 2005 | 65.35 | 66.00 | 64.98 | 65.81 | 735,899 | -0.83(-1.25%) |
Sep 26, 2005 | 66.32 | 66.70 | 66.27 | 66.64 | 454,368 | +2.08(+3.22%) |
Sep 23, 2005 | 64.56 | 64.92 | 64.46 | 64.56 | 330,779 | -0.23(-0.36%) |
Sep 22, 2005 | 64.35 | 64.83 | 64.24 | 64.80 | 397,874 | +0.04(+0.07%) |
Sep 21, 2005 | 64.76 | 65.13 | 64.48 | 64.75 | 866,869 | -0.47(-0.72%) |
Sep 20, 2005 | 65.58 | 65.61 | 65.07 | 65.22 | 850,498 | +1.34(+2.10%) |
Sep 19, 2005 | 64.65 | 64.65 | 63.83 | 63.88 | 329,437 | -0.77(-1.19%) |
Sep 16, 2005 | 64.48 | 64.79 | 64.22 | 64.65 | 288,643 | +0.56(+0.87%) |
Sep 15, 2005 | 64.06 | 64.27 | 63.91 | 64.09 | 219,535 | +0.72(+1.14%) |
Sep 14, 2005 | 63.63 | 63.69 | 63.34 | 63.37 | 618,349 | -0.25(-0.39%) |
Sep 13, 2005 | 64.01 | 64.01 | 63.43 | 63.61 | 511,265 | +0.19(+0.29%) |
Sep 12, 2005 | 63.49 | 63.67 | 63.32 | 63.42 | 495,967 | -0.03(-0.05%) |
Sep 09, 2005 | 62.68 | 63.49 | 62.60 | 63.45 | 466,713 | +1.16(+1.85%) |
Sep 08, 2005 | 62.37 | 62.56 | 62.08 | 62.30 | 767,031 | -0.13(-0.21%) |
Sep 07, 2005 | 62.60 | 62.60 | 62.19 | 62.43 | 322,996 | -0.05(-0.08%) |
Sep 06, 2005 | 61.85 | 62.52 | 61.85 | 62.49 | 388,883 | +1.33(+2.18%) |
Sep 02, 2005 | 61.11 | 61.30 | 60.94 | 61.15 | 310,650 | +0.50(+0.82%) |
Sep 01, 2005 | 60.59 | 60.78 | 60.40 | 60.65 | 431,153 | -0.44(-0.72%) |
Aug 31, 2005 | 60.54 | 61.18 | 60.34 | 61.09 | 285,825 | +0.36(+0.59%) |
Aug 30, 2005 | 60.88 | 60.96 | 60.29 | 60.73 | 294,681 | +0.13(+0.22%) |
Aug 29, 2005 | 58.57 | 60.78 | 58.57 | 60.60 | 298,036 | -0.51(-0.83%) |
Aug 26, 2005 | 61.53 | 61.73 | 61.06 | 61.11 | 466,848 | -0.54(-0.88%) |
Aug 25, 2005 | 61.19 | 61.72 | 61.19 | 61.65 | 538,639 | +1.18(+1.95%) |
Aug 24, 2005 | 60.41 | 61.03 | 60.36 | 60.47 | 498,785 | +0.07(+0.12%) |
Aug 23, 2005 | 60.47 | 60.55 | 60.12 | 60.40 | 252,412 | +0.04(+0.06%) |
Aug 22, 2005 | 60.12 | 60.41 | 60.10 | 60.36 | 376,806 | +1.34(+2.27%) |
Aug 19, 2005 | 58.98 | 59.15 | 58.95 | 59.02 | 197,259 | -0.31(-0.53%) |
Aug 18, 2005 | 59.30 | 59.43 | 59.22 | 59.33 | 404,986 | -0.01(-0.03%) |
Aug 17, 2005 | 58.91 | 59.53 | 58.91 | 59.35 | 359,093 | +0.80(+1.36%) |
Aug 16, 2005 | 59.32 | 59.32 | 58.54 | 58.55 | 161,967 | -0.77(-1.31%) |
Aug 15, 2005 | 59.02 | 59.42 | 58.89 | 59.33 | 268,649 | -0.29(-0.49%) |
Aug 12, 2005 | 59.60 | 59.80 | 59.24 | 59.62 | 486,708 | +0.25(+0.43%) |
Aug 11, 2005 | 58.88 | 59.36 | 58.88 | 59.36 | 383,515 | +0.92(+1.58%) |
Aug 10, 2005 | 58.13 | 58.80 | 58.13 | 58.44 | 748,379 | +2.07(+3.68%) |
Aug 09, 2005 | 56.35 | 56.49 | 56.23 | 56.37 | 265,294 | +0.52(+0.93%) |
Aug 08, 2005 | 56.23 | 56.33 | 55.79 | 55.85 | 376,403 | -0.10(-0.19%) |
Aug 05, 2005 | 56.08 | 56.08 | 55.73 | 55.95 | 939,466 | -0.78(-1.38%) |
Aug 04, 2005 | 56.82 | 56.82 | 56.29 | 56.73 | 433,300 | -0.17(-0.30%) |
Aug 03, 2005 | 57.28 | 57.28 | 56.67 | 56.90 | 477,985 | -0.44(-0.77%) |
Aug 02, 2005 | 56.84 | 57.34 | 56.78 | 57.34 | 325,545 | +0.49(+0.87%) |
Aug 01, 2005 | 57.08 | 57.15 | 56.62 | 56.85 | 242,481 | +0.32(+0.57%) |
Jul 29, 2005 | 56.86 | 56.86 | 56.29 | 56.53 | 326,082 | +0.03(+0.05%) |
Jul 28, 2005 | 56.20 | 56.64 | 56.02 | 56.50 | 295,621 | +0.39(+0.69%) |
Jul 27, 2005 | 56.18 | 56.18 | 55.82 | 56.11 | 259,658 | +0.63(+1.14%) |
Jul 26, 2005 | 55.65 | 55.65 | 55.16 | 55.48 | 238,992 | +0.03(+0.05%) |
Jul 25, 2005 | 55.76 | 55.76 | 55.25 | 55.45 | 527,502 | -0.83(-1.48%) |
Jul 22, 2005 | 56.38 | 56.45 | 56.11 | 56.29 | 516,766 | -0.09(-0.16%) |
Jul 21, 2005 | 56.64 | 56.68 | 56.05 | 56.38 | 506,836 | +0.59(+1.06%) |
Jul 20, 2005 | 55.57 | 55.89 | 55.02 | 55.79 | 345,540 | +0.25(+0.46%) |
Jul 19, 2005 | 55.56 | 55.74 | 55.34 | 55.53 | 338,562 | -0.17(-0.31%) |
Jul 18, 2005 | 55.93 | 56.01 | 55.67 | 55.70 | 339,635 | -0.18(-0.32%) |
Jul 15, 2005 | 55.59 | 55.89 | 55.33 | 55.88 | 442,828 | +0.22(+0.39%) |
Jul 14, 2005 | 55.59 | 55.86 | 55.37 | 55.67 | 538,639 | +0.46(+0.84%) |
Jul 13, 2005 | 55.28 | 55.33 | 55.10 | 55.21 | 489,123 | -0.39(-0.70%) |
Jul 12, 2005 | 55.47 | 55.87 | 55.37 | 55.59 | 384,186 | +0.57(+1.03%) |
Jul 11, 2005 | 54.84 | 55.13 | 54.84 | 55.03 | 369,962 | +0.19(+0.34%) |
Jul 08, 2005 | 54.58 | 54.95 | 54.41 | 54.84 | 343,258 | +0.30(+0.55%) |
Jul 07, 2005 | 54.68 | 54.69 | 54.10 | 54.54 | 257,913 | -0.18(-0.33%) |
Jul 06, 2005 | 54.80 | 55.24 | 54.72 | 54.72 | 591,645 | +0.39(+0.71%) |
Jul 05, 2005 | 54.12 | 54.47 | 54.01 | 54.33 | 274,016 | +0.57(+1.05%) |
Jul 01, 2005 | 53.68 | 53.99 | 53.60 | 53.77 | 338,830 | +0.49(+0.92%) |
Jun 30, 2005 | 53.51 | 53.85 | 53.25 | 53.28 | 493,552 | -0.04(-0.08%) |
Jun 29, 2005 | 53.22 | 53.54 | 53.13 | 53.32 | 531,662 | +0.11(+0.21%) |
Jun 28, 2005 | 52.91 | 53.42 | 52.90 | 53.21 | 272,272 | +0.26(+0.49%) |
Jun 27, 2005 | 53.07 | 53.28 | 52.90 | 52.95 | 500,261 | -0.48(-0.91%) |
Jun 24, 2005 | 53.77 | 53.78 | 53.28 | 53.43 | 339,904 | -0.04(-0.07%) |
Jun 23, 2005 | 54.21 | 54.21 | 53.45 | 53.47 | 516,364 | -0.57(-1.05%) |
Jun 22, 2005 | 54.37 | 54.47 | 53.81 | 54.04 | 316,823 | +0.05(+0.10%) |
Jun 21, 2005 | 53.89 | 54.16 | 53.82 | 53.98 | 278,176 | +0.32(+0.60%) |
Jun 20, 2005 | 53.87 | 53.88 | 53.49 | 53.66 | 363,924 | -0.60(-1.11%) |
Jun 17, 2005 | 53.99 | 54.30 | 53.97 | 54.27 | 383,113 | +0.66(+1.22%) |
Jun 16, 2005 | 53.66 | 53.73 | 53.36 | 53.61 | 339,098 | +0.16(+0.31%) |
Jun 15, 2005 | 53.39 | 53.45 | 52.98 | 53.45 | 245,836 | +0.23(+0.43%) |
Jun 14, 2005 | 52.91 | 53.47 | 52.87 | 53.22 | 345,808 | +0.02(+0.04%) |
Jun 13, 2005 | 53.24 | 53.38 | 53.08 | 53.19 | 296,023 | +0.16(+0.30%) |
Jun 10, 2005 | 53.19 | 53.28 | 52.95 | 53.04 | 364,326 | -0.15(-0.28%) |
Jun 09, 2005 | 53.19 | 53.43 | 52.98 | 53.19 | 463,627 | -0.38(-0.71%) |
Jun 08, 2005 | 53.77 | 53.96 | 53.43 | 53.57 | 384,723 | -0.28(-0.53%) |
Jun 07, 2005 | 53.66 | 54.03 | 53.53 | 53.85 | 747,976 | +0.12(+0.22%) |
Jun 06, 2005 | 53.73 | 53.82 | 53.54 | 53.73 | 199,406 | +0.19(+0.35%) |
Jun 03, 2005 | 53.88 | 53.95 | 53.48 | 53.54 | 242,750 | -0.54(-0.99%) |
Jun 02, 2005 | 54.14 | 54.14 | 53.68 | 54.08 | 312,797 | +0.37(+0.68%) |