Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 74.35 | 74.39 | 72.28 | 73.50 | 108,535 | -0.65(-0.88%) |
Jun 29, 2006 | 72.71 | 74.31 | 72.20 | 74.15 | 123,147 | +1.85(+2.55%) |
Jun 28, 2006 | 71.56 | 72.56 | 71.56 | 72.31 | 75,505 | +0.61(+0.86%) |
Jun 27, 2006 | 72.28 | 72.61 | 71.50 | 71.69 | 290,288 | +0.18(+0.25%) |
Jun 26, 2006 | 72.50 | 72.50 | 71.40 | 71.51 | 178,907 | -0.58(-0.80%) |
Jun 23, 2006 | 73.15 | 73.15 | 71.95 | 72.09 | 103,775 | -1.35(-1.84%) |
Jun 22, 2006 | 74.86 | 75.05 | 73.03 | 73.44 | 161,998 | -1.67(-2.22%) |
Jun 21, 2006 | 74.36 | 76.11 | 74.36 | 75.11 | 60,812 | +0.51(+0.69%) |
Jun 20, 2006 | 74.99 | 75.21 | 74.33 | 74.59 | 88,651 | -0.07(-0.09%) |
Jun 19, 2006 | 75.86 | 75.86 | 73.85 | 74.66 | 120,708 | -0.86(-1.13%) |
Jun 16, 2006 | 75.58 | 76.30 | 73.95 | 75.52 | 272,864 | -0.25(-0.33%) |
Jun 15, 2006 | 74.17 | 75.95 | 73.95 | 75.76 | 221,039 | +1.91(+2.58%) |
Jun 14, 2006 | 75.42 | 75.50 | 72.86 | 73.86 | 111,065 | -1.23(-1.64%) |
Jun 13, 2006 | 75.75 | 76.84 | 75.09 | 75.09 | 155,850 | -0.64(-0.84%) |
Jun 12, 2006 | 76.44 | 77.00 | 75.64 | 75.73 | 193,949 | -0.78(-1.02%) |
Jun 09, 2006 | 76.01 | 77.03 | 75.23 | 76.51 | 150,372 | +0.67(+0.89%) |
Jun 08, 2006 | 75.27 | 76.51 | 73.90 | 75.83 | 231,357 | +0.10(+0.13%) |
Jun 07, 2006 | 75.89 | 77.59 | 75.10 | 75.73 | 175,480 | -0.22(-0.29%) |
Jun 06, 2006 | 75.79 | 78.00 | 75.68 | 75.95 | 224,464 | +0.18(+0.24%) |
Jun 05, 2006 | 76.84 | 77.36 | 75.65 | 75.77 | 187,487 | -1.37(-1.78%) |
Jun 02, 2006 | 76.24 | 77.41 | 75.86 | 77.14 | 165,953 | +0.51(+0.67%) |
Jun 01, 2006 | 75.66 | 76.88 | 75.50 | 76.63 | 167,770 | +1.17(+1.55%) |
May 31, 2006 | 75.94 | 76.51 | 75.30 | 75.45 | 199,435 | +0.01(+0.01%) |
May 30, 2006 | 77.16 | 77.16 | 75.45 | 75.45 | 164,992 | -1.56(-2.02%) |
May 26, 2006 | 77.90 | 78.32 | 76.57 | 77.01 | 114,783 | -0.82(-1.05%) |
May 25, 2006 | 77.40 | 78.64 | 76.86 | 77.82 | 198,146 | +0.63(+0.81%) |
May 24, 2006 | 76.03 | 77.37 | 75.55 | 77.20 | 262,814 | +1.35(+1.79%) |
May 23, 2006 | 75.67 | 76.42 | 74.89 | 75.84 | 190,333 | -0.17(-0.22%) |
May 22, 2006 | 74.25 | 76.85 | 74.25 | 76.01 | 251,003 | +1.06(+1.41%) |
May 19, 2006 | 75.72 | 76.45 | 74.00 | 74.95 | 403,394 | -1.59(-2.08%) |
May 18, 2006 | 76.90 | 77.83 | 76.04 | 76.54 | 261,783 | +0.08(+0.11%) |
May 17, 2006 | 77.19 | 78.04 | 76.10 | 76.45 | 199,986 | -1.25(-1.61%) |
May 16, 2006 | 79.90 | 79.90 | 77.23 | 77.70 | 398,308 | -1.80(-2.27%) |
May 15, 2006 | 80.12 | 81.12 | 78.14 | 79.50 | 355,578 | -0.85(-1.05%) |
May 12, 2006 | 81.36 | 81.39 | 80.21 | 80.35 | 148,329 | -1.10(-1.35%) |
May 11, 2006 | 82.85 | 83.61 | 81.09 | 81.45 | 115,884 | -1.40(-1.69%) |
May 10, 2006 | 83.58 | 84.76 | 82.64 | 82.85 | 174,220 | -0.33(-0.39%) |
May 09, 2006 | 82.64 | 83.96 | 82.44 | 83.17 | 291,139 | +0.86(+1.04%) |
May 08, 2006 | 82.05 | 82.51 | 81.93 | 82.32 | 382,795 | +0.20(+0.25%) |
May 05, 2006 | 80.86 | 82.48 | 80.64 | 82.11 | 380,102 | +1.85(+2.30%) |
May 04, 2006 | 82.33 | 84.24 | 79.85 | 80.27 | 1,377,176 | +1.86(+2.37%) |
May 03, 2006 | 78.95 | 79.58 | 77.82 | 78.41 | 330,938 | -0.23(-0.29%) |
May 02, 2006 | 78.10 | 79.24 | 77.88 | 78.63 | 315,406 | +0.25(+0.32%) |
May 01, 2006 | 78.67 | 79.72 | 77.86 | 78.38 | 312,018 | -0.32(-0.40%) |
Apr 28, 2006 | 78.41 | 80.64 | 78.41 | 78.70 | 264,661 | -0.20(-0.25%) |
Apr 27, 2006 | 79.44 | 81.16 | 78.81 | 78.90 | 196,350 | -1.23(-1.54%) |
Apr 26, 2006 | 77.20 | 80.89 | 77.20 | 80.13 | 316,531 | +3.08(+4.00%) |
Apr 25, 2006 | 78.03 | 78.03 | 76.36 | 77.05 | 190,651 | -0.65(-0.83%) |
Apr 24, 2006 | 78.01 | 78.19 | 76.48 | 77.69 | 264,504 | -0.48(-0.62%) |
Apr 21, 2006 | 77.89 | 78.60 | 77.79 | 78.18 | 261,273 | +0.26(+0.34%) |
Apr 20, 2006 | 77.91 | 78.40 | 77.69 | 77.91 | 87,274 | +0.16(+0.20%) |
Apr 19, 2006 | 77.19 | 78.24 | 76.59 | 77.76 | 95,148 | +0.49(+0.64%) |
Apr 18, 2006 | 74.58 | 77.40 | 74.62 | 77.26 | 205,240 | +2.68(+3.59%) |
Apr 17, 2006 | 74.77 | 75.68 | 74.11 | 74.58 | 98,586 | -0.31(-0.41%) |
Apr 13, 2006 | 76.25 | 76.25 | 74.61 | 74.89 | 317,240 | -1.35(-1.78%) |
Apr 12, 2006 | 76.01 | 76.34 | 75.35 | 76.25 | 94,024 | +0.24(+0.32%) |
Apr 11, 2006 | 76.11 | 76.82 | 75.50 | 76.01 | 119,582 | -0.38(-0.50%) |
Apr 10, 2006 | 76.54 | 77.84 | 75.67 | 76.39 | 98,277 | +0.04(+0.05%) |
Apr 07, 2006 | 77.60 | 77.95 | 76.11 | 76.35 | 142,918 | -0.97(-1.25%) |
Apr 06, 2006 | 76.62 | 77.65 | 76.04 | 77.32 | 76,992 | +0.70(+0.91%) |
Apr 05, 2006 | 77.36 | 77.61 | 75.60 | 76.62 | 141,141 | -0.48(-0.62%) |
Apr 04, 2006 | 76.66 | 77.91 | 76.17 | 77.10 | 197,597 | -0.28(-0.36%) |
Apr 03, 2006 | 77.63 | 78.47 | 77.07 | 77.38 | 317,139 | -0.02(-0.02%) |
Mar 31, 2006 | 77.13 | 77.58 | 76.82 | 77.39 | 157,142 | +0.04(+0.05%) |
Mar 30, 2006 | 76.83 | 77.95 | 76.23 | 77.35 | 166,997 | +0.89(+1.16%) |
Mar 29, 2006 | 75.70 | 76.96 | 75.67 | 76.47 | 165,940 | +1.07(+1.43%) |
Mar 28, 2006 | 74.92 | 76.20 | 74.74 | 75.39 | 80,261 | +0.51(+0.69%) |
Mar 27, 2006 | 75.28 | 75.44 | 74.06 | 74.88 | 118,303 | -0.70(-0.93%) |
Mar 24, 2006 | 76.63 | 76.82 | 74.74 | 75.58 | 129,303 | -1.00(-1.30%) |
Mar 23, 2006 | 76.51 | 78.13 | 75.53 | 76.58 | 180,889 | -0.51(-0.66%) |
Mar 22, 2006 | 75.38 | 77.61 | 74.99 | 77.09 | 256,998 | +1.71(+2.27%) |
Mar 21, 2006 | 75.68 | 76.39 | 75.18 | 75.38 | 120,391 | -0.59(-0.78%) |
Mar 20, 2006 | 75.20 | 76.31 | 74.29 | 75.97 | 187,419 | +1.16(+1.55%) |
Mar 17, 2006 | 75.06 | 75.45 | 74.58 | 74.81 | 258,357 | -0.06(-0.08%) |
Mar 16, 2006 | 74.21 | 74.93 | 73.62 | 74.87 | 122,279 | +0.48(+0.64%) |
Mar 15, 2006 | 75.05 | 75.06 | 73.71 | 74.39 | 127,003 | -0.31(-0.42%) |
Mar 14, 2006 | 73.41 | 74.88 | 72.76 | 74.71 | 122,983 | +1.07(+1.46%) |
Mar 13, 2006 | 73.79 | 74.08 | 73.43 | 73.63 | 154,884 | -0.08(-0.11%) |
Mar 10, 2006 | 73.60 | 74.09 | 73.34 | 73.71 | 155,000 | +0.17(+0.24%) |
Mar 09, 2006 | 74.01 | 75.05 | 73.48 | 73.54 | 111,153 | -1.02(-1.37%) |
Mar 08, 2006 | 75.20 | 75.68 | 74.29 | 74.56 | 169,670 | -0.84(-1.11%) |
Mar 07, 2006 | 74.96 | 75.52 | 74.02 | 75.40 | 289,736 | -0.38(-0.50%) |
Mar 06, 2006 | 72.99 | 77.38 | 72.99 | 75.78 | 690,286 | +3.87(+5.39%) |
Mar 03, 2006 | 71.86 | 72.39 | 71.45 | 71.91 | 158,933 | -0.44(-0.61%) |
Mar 02, 2006 | 72.48 | 72.65 | 71.94 | 72.34 | 98,273 | -0.08(-0.10%) |
Mar 01, 2006 | 72.93 | 73.46 | 72.28 | 72.42 | 246,356 | -0.48(-0.66%) |
Feb 28, 2006 | 78.00 | 74.75 | 72.48 | 72.90 | 912,244 | -5.09(-6.53%) |
Feb 27, 2006 | 74.39 | 78.05 | 74.38 | 78.00 | 467,439 | +3.29(+4.41%) |
Feb 24, 2006 | 74.09 | 74.83 | 73.74 | 74.71 | 165,169 | -0.14(-0.19%) |
Feb 23, 2006 | 75.46 | 76.06 | 74.64 | 74.85 | 255,347 | -0.61(-0.81%) |
Feb 22, 2006 | 75.55 | 75.90 | 75.01 | 75.46 | 130,675 | +0.05(+0.06%) |
Feb 21, 2006 | 75.57 | 75.73 | 73.94 | 75.42 | 290,216 | -0.18(-0.24%) |
Feb 17, 2006 | 75.64 | 76.54 | 74.62 | 75.60 | 318,084 | +0.00(+0.00%) |
Feb 16, 2006 | 70.26 | 79.08 | 69.47 | 75.60 | 1,424,654 | +6.89(+10.04%) |
Feb 15, 2006 | 69.32 | 69.88 | 68.24 | 68.70 | 196,746 | -0.37(-0.54%) |
Feb 14, 2006 | 69.55 | 70.60 | 68.62 | 69.07 | 266,514 | -0.70(-1.01%) |
Feb 13, 2006 | 70.01 | 70.22 | 69.59 | 69.78 | 141,157 | -0.12(-0.17%) |
Feb 10, 2006 | 69.17 | 70.02 | 68.72 | 69.90 | 104,511 | +1.01(+1.47%) |
Feb 09, 2006 | 69.19 | 69.19 | 68.50 | 68.89 | 250,429 | +0.05(+0.07%) |
Feb 08, 2006 | 67.45 | 69.29 | 67.21 | 68.84 | 181,858 | +1.64(+2.44%) |
Feb 07, 2006 | 67.27 | 68.30 | 66.99 | 67.20 | 65,218 | +0.14(+0.21%) |
Feb 06, 2006 | 67.89 | 68.27 | 67.02 | 67.05 | 121,447 | -1.18(-1.73%) |
Feb 03, 2006 | 67.77 | 68.78 | 67.77 | 68.23 | 35,356 | -0.21(-0.31%) |
Feb 02, 2006 | 68.05 | 68.81 | 67.70 | 68.45 | 172,419 | +0.56(+0.83%) |
Feb 01, 2006 | 67.22 | 68.29 | 66.27 | 67.89 | 202,464 | +0.86(+1.29%) |
Jan 31, 2006 | 66.75 | 67.56 | 66.60 | 67.02 | 236,369 | +0.01(+0.01%) |
Jan 30, 2006 | 68.07 | 68.12 | 66.59 | 67.02 | 248,320 | -1.40(-2.05%) |
Jan 27, 2006 | 68.12 | 69.63 | 68.14 | 68.42 | 255,826 | +0.30(+0.43%) |
Jan 26, 2006 | 67.39 | 68.76 | 66.74 | 68.12 | 284,362 | +1.45(+2.18%) |
Jan 25, 2006 | 67.66 | 67.66 | 66.04 | 66.67 | 288,990 | -0.39(-0.58%) |
Jan 24, 2006 | 66.41 | 67.37 | 66.15 | 67.05 | 377,530 | +0.63(+0.95%) |
Jan 23, 2006 | 67.91 | 67.91 | 65.90 | 66.43 | 322,319 | -1.63(-2.40%) |
Jan 20, 2006 | 70.75 | 70.75 | 66.52 | 68.06 | 758,922 | -2.32(-3.30%) |
Jan 19, 2006 | 69.74 | 71.31 | 69.27 | 70.38 | 200,545 | +0.99(+1.43%) |
Jan 18, 2006 | 68.95 | 69.76 | 68.48 | 69.39 | 164,657 | +0.10(+0.14%) |
Jan 17, 2006 | 68.71 | 69.38 | 67.77 | 69.29 | 185,260 | +0.73(+1.07%) |
Jan 13, 2006 | 69.60 | 70.01 | 68.56 | 68.56 | 64,700 | -0.72(-1.04%) |
Jan 12, 2006 | 69.66 | 69.81 | 68.42 | 69.28 | 195,952 | -1.06(-1.51%) |
Jan 11, 2006 | 71.39 | 71.48 | 70.22 | 70.34 | 108,405 | -1.32(-1.85%) |
Jan 10, 2006 | 71.19 | 72.24 | 70.75 | 71.66 | 73,427 | +0.14(+0.20%) |
Jan 09, 2006 | 71.16 | 71.88 | 70.85 | 71.52 | 74,717 | -0.11(-0.16%) |
Jan 06, 2006 | 70.26 | 71.84 | 69.54 | 71.63 | 313,597 | +2.03(+2.91%) |
Jan 05, 2006 | 72.00 | 72.21 | 69.44 | 69.60 | 252,438 | -2.66(-3.68%) |
Jan 04, 2006 | 71.45 | 72.48 | 71.31 | 72.26 | 273,072 | +0.54(+0.76%) |
Jan 03, 2006 | 71.60 | 72.41 | 70.65 | 71.72 | 485,505 | +0.80(+1.13%) |
Dec 30, 2005 | 71.13 | 71.57 | 70.63 | 70.91 | 58,127 | -0.71(-0.99%) |
Dec 29, 2005 | 72.09 | 72.12 | 71.13 | 71.62 | 117,127 | -0.19(-0.26%) |
Dec 28, 2005 | 72.32 | 72.38 | 71.03 | 71.81 | 166,355 | -0.23(-0.33%) |
Dec 27, 2005 | 72.75 | 73.10 | 71.42 | 72.05 | 145,742 | -0.92(-1.25%) |
Dec 23, 2005 | 72.61 | 73.46 | 72.57 | 72.96 | 127,293 | -0.02(-0.03%) |
Dec 22, 2005 | 73.67 | 74.27 | 72.29 | 72.99 | 200,996 | -0.98(-1.32%) |
Dec 21, 2005 | 73.96 | 74.17 | 73.73 | 73.96 | 90,903 | +0.33(+0.44%) |
Dec 20, 2005 | 73.89 | 74.02 | 73.06 | 73.64 | 134,685 | -0.24(-0.33%) |
Dec 19, 2005 | 74.92 | 74.93 | 73.64 | 73.88 | 210,561 | -1.35(-1.79%) |
Dec 16, 2005 | 75.66 | 75.68 | 74.41 | 75.23 | 432,173 | -0.34(-0.45%) |
Dec 15, 2005 | 75.48 | 76.05 | 74.92 | 75.57 | 191,739 | -0.39(-0.51%) |
Dec 14, 2005 | 75.58 | 76.08 | 75.41 | 75.95 | 200,253 | +0.48(+0.64%) |
Dec 13, 2005 | 74.99 | 75.63 | 74.17 | 75.47 | 139,517 | +0.78(+1.04%) |
Dec 12, 2005 | 77.24 | 77.35 | 73.72 | 74.69 | 248,125 | -2.32(-3.02%) |
Dec 09, 2005 | 75.91 | 77.13 | 74.58 | 77.01 | 168,609 | +0.52(+0.68%) |
Dec 08, 2005 | 76.92 | 77.72 | 75.61 | 76.49 | 149,888 | -0.61(-0.79%) |
Dec 07, 2005 | 77.44 | 77.48 | 76.04 | 77.10 | 213,449 | -0.25(-0.32%) |
Dec 06, 2005 | 77.15 | 77.48 | 76.08 | 77.35 | 315,807 | +0.30(+0.39%) |
Dec 05, 2005 | 76.32 | 77.16 | 75.87 | 77.04 | 160,246 | +0.26(+0.35%) |
Dec 02, 2005 | 75.91 | 77.13 | 74.33 | 76.78 | 97,865 | +1.17(+1.55%) |
Dec 01, 2005 | 75.63 | 75.93 | 75.41 | 75.61 | 158,561 | +0.08(+0.10%) |
Nov 30, 2005 | 75.41 | 75.68 | 74.76 | 75.53 | 211,487 | -0.08(-0.11%) |
Nov 29, 2005 | 75.30 | 75.62 | 74.64 | 75.61 | 80,192 | +0.85(+1.13%) |
Nov 28, 2005 | 74.82 | 75.19 | 73.74 | 74.77 | 131,462 | -0.02(-0.03%) |
Nov 25, 2005 | 74.68 | 75.41 | 74.51 | 74.79 | 28,195 | -0.35(-0.46%) |
Nov 23, 2005 | 75.23 | 75.83 | 74.30 | 75.14 | 68,172 | -0.64(-0.84%) |
Nov 22, 2005 | 76.17 | 76.17 | 75.36 | 75.77 | 150,752 | -0.26(-0.35%) |
Nov 21, 2005 | 74.11 | 76.26 | 72.59 | 76.04 | 150,793 | +2.02(+2.73%) |
Nov 18, 2005 | 73.93 | 74.39 | 73.34 | 74.02 | 74,319 | +0.68(+0.93%) |
Nov 17, 2005 | 71.38 | 73.82 | 71.38 | 73.34 | 73,743 | +1.71(+2.39%) |
Nov 16, 2005 | 71.03 | 72.21 | 70.82 | 71.62 | 94,621 | +0.26(+0.37%) |
Nov 15, 2005 | 71.03 | 71.80 | 70.65 | 71.36 | 102,651 | +0.34(+0.48%) |
Nov 14, 2005 | 71.46 | 71.62 | 70.84 | 71.02 | 109,671 | -0.67(-0.93%) |
Nov 11, 2005 | 73.76 | 73.93 | 71.14 | 71.69 | 269,127 | -2.34(-3.16%) |
Nov 10, 2005 | 72.10 | 74.32 | 70.55 | 74.02 | 101,500 | +1.95(+2.70%) |
Nov 09, 2005 | 71.66 | 72.95 | 71.14 | 72.08 | 82,285 | +0.56(+0.78%) |
Nov 08, 2005 | 72.16 | 72.35 | 70.60 | 71.52 | 98,930 | -1.04(-1.44%) |
Nov 07, 2005 | 72.80 | 72.85 | 71.19 | 72.56 | 77,960 | +0.07(+0.09%) |
Nov 04, 2005 | 72.49 | 73.03 | 71.27 | 72.50 | 86,924 | +0.37(+0.51%) |
Nov 03, 2005 | 73.37 | 73.37 | 71.03 | 72.12 | 164,892 | -0.87(-1.19%) |
Nov 02, 2005 | 70.16 | 73.04 | 70.16 | 72.99 | 219,221 | +2.88(+4.11%) |
Nov 01, 2005 | 67.39 | 70.57 | 67.39 | 70.11 | 192,855 | +2.37(+3.50%) |
Oct 31, 2005 | 68.69 | 69.63 | 67.63 | 67.74 | 303,152 | -0.94(-1.37%) |
Oct 28, 2005 | 68.65 | 69.05 | 67.98 | 68.68 | 199,183 | +0.38(+0.55%) |
Oct 27, 2005 | 68.76 | 68.76 | 66.83 | 68.30 | 176,431 | -0.20(-0.30%) |
Oct 26, 2005 | 68.45 | 69.57 | 67.97 | 68.51 | 84,993 | -0.52(-0.76%) |
Oct 25, 2005 | 69.42 | 69.52 | 68.23 | 69.03 | 171,421 | -0.64(-0.91%) |
Oct 24, 2005 | 68.30 | 69.82 | 68.26 | 69.66 | 112,249 | +1.36(+1.99%) |
Oct 21, 2005 | 66.42 | 68.82 | 66.32 | 68.30 | 189,644 | +1.55(+2.32%) |
Oct 20, 2005 | 67.55 | 67.55 | 66.02 | 66.75 | 181,327 | -0.99(-1.46%) |
Oct 19, 2005 | 66.30 | 68.35 | 65.77 | 67.74 | 230,167 | +1.11(+1.67%) |
Oct 18, 2005 | 67.30 | 67.30 | 66.04 | 66.63 | 153,066 | -0.48(-0.71%) |
Oct 17, 2005 | 66.60 | 67.11 | 65.90 | 67.11 | 67,378 | +0.47(+0.70%) |
Oct 14, 2005 | 66.49 | 67.15 | 65.84 | 66.64 | 120,342 | +0.64(+0.97%) |
Oct 13, 2005 | 65.59 | 66.44 | 65.39 | 65.99 | 193,380 | +0.73(+1.11%) |
Oct 12, 2005 | 65.38 | 66.14 | 64.61 | 65.27 | 256,418 | -0.38(-0.58%) |
Oct 11, 2005 | 68.38 | 68.38 | 65.39 | 65.65 | 448,380 | -2.56(-3.75%) |
Oct 10, 2005 | 68.76 | 68.76 | 67.81 | 68.20 | 178,698 | -0.27(-0.40%) |
Oct 07, 2005 | 68.53 | 69.51 | 68.43 | 68.48 | 211,743 | +0.33(+0.48%) |
Oct 06, 2005 | 70.57 | 70.64 | 66.61 | 68.15 | 351,249 | -2.23(-3.17%) |
Oct 05, 2005 | 71.05 | 71.30 | 70.15 | 70.38 | 248,963 | -0.26(-0.37%) |
Oct 04, 2005 | 71.22 | 71.29 | 70.60 | 70.65 | 120,239 | -0.46(-0.65%) |
Oct 03, 2005 | 71.43 | 71.87 | 70.32 | 71.11 | 173,911 | -0.42(-0.59%) |
Sep 30, 2005 | 70.86 | 71.72 | 70.84 | 71.53 | 155,606 | +0.67(+0.95%) |
Sep 29, 2005 | 69.66 | 71.47 | 69.35 | 70.86 | 161,538 | +1.42(+2.05%) |
Sep 28, 2005 | 69.29 | 70.53 | 68.45 | 69.44 | 105,234 | +0.39(+0.56%) |
Sep 27, 2005 | 68.75 | 70.02 | 68.61 | 69.05 | 124,253 | +0.30(+0.44%) |
Sep 26, 2005 | 68.40 | 69.70 | 68.27 | 68.75 | 233,207 | +0.35(+0.51%) |
Sep 23, 2005 | 68.40 | 68.57 | 67.73 | 68.40 | 285,138 | +0.30(+0.43%) |
Sep 22, 2005 | 68.11 | 69.54 | 67.45 | 68.11 | 494,798 | -1.45(-2.09%) |
Sep 21, 2005 | 70.87 | 70.87 | 69.33 | 69.56 | 260,880 | -1.53(-2.15%) |
Sep 20, 2005 | 72.50 | 72.50 | 69.73 | 71.09 | 203,081 | -1.48(-2.03%) |
Sep 19, 2005 | 74.78 | 74.81 | 71.61 | 72.56 | 289,534 | -2.43(-3.24%) |
Sep 16, 2005 | 73.87 | 75.88 | 73.71 | 74.99 | 270,524 | +1.67(+2.27%) |
Sep 15, 2005 | 74.24 | 74.92 | 72.91 | 73.33 | 113,397 | -0.91(-1.23%) |
Sep 14, 2005 | 75.12 | 75.30 | 73.66 | 74.24 | 80,865 | -0.88(-1.17%) |
Sep 13, 2005 | 76.02 | 76.15 | 74.77 | 75.12 | 95,288 | -1.39(-1.82%) |
Sep 12, 2005 | 75.96 | 76.90 | 75.32 | 76.51 | 85,073 | +0.26(+0.35%) |
Sep 09, 2005 | 76.51 | 76.51 | 75.64 | 76.25 | 67,017 | -0.26(-0.35%) |
Sep 08, 2005 | 75.84 | 76.51 | 75.36 | 76.51 | 89,323 | +0.58(+0.77%) |
Sep 07, 2005 | 75.85 | 76.20 | 75.32 | 75.93 | 46,842 | -0.05(-0.07%) |
Sep 06, 2005 | 76.54 | 77.93 | 75.30 | 75.98 | 151,598 | -0.24(-0.32%) |
Sep 02, 2005 | 77.03 | 77.08 | 75.61 | 76.23 | 114,315 | -0.97(-1.25%) |
Sep 01, 2005 | 75.83 | 77.57 | 75.59 | 77.20 | 77,955 | +0.82(+1.07%) |
Aug 31, 2005 | 75.94 | 77.20 | 74.92 | 76.38 | 215,359 | +0.21(+0.28%) |
Aug 30, 2005 | 75.24 | 76.63 | 74.77 | 76.17 | 147,132 | +0.88(+1.17%) |
Aug 29, 2005 | 75.67 | 75.81 | 74.80 | 75.29 | 107,315 | -0.39(-0.52%) |
Aug 26, 2005 | 75.84 | 75.90 | 75.11 | 75.68 | 94,752 | -0.17(-0.22%) |
Aug 25, 2005 | 74.54 | 75.85 | 74.21 | 75.85 | 104,246 | +0.93(+1.24%) |
Aug 24, 2005 | 74.18 | 75.88 | 74.17 | 74.92 | 107,405 | +0.64(+0.86%) |
Aug 23, 2005 | 74.89 | 74.92 | 74.09 | 74.28 | 58,071 | -0.63(-0.84%) |
Aug 22, 2005 | 74.08 | 74.92 | 73.90 | 74.91 | 119,878 | +0.64(+0.86%) |
Aug 19, 2005 | 74.91 | 75.16 | 74.02 | 74.27 | 264,763 | -0.83(-1.11%) |
Aug 18, 2005 | 74.89 | 75.60 | 73.99 | 75.11 | 133,467 | +0.13(+0.17%) |
Aug 17, 2005 | 73.62 | 75.71 | 73.61 | 74.98 | 268,612 | -0.53(-0.70%) |
Aug 16, 2005 | 77.09 | 77.70 | 75.05 | 75.51 | 253,891 | -2.02(-2.61%) |
Aug 15, 2005 | 74.89 | 77.82 | 74.83 | 77.53 | 311,043 | +2.34(+3.11%) |
Aug 12, 2005 | 74.13 | 75.45 | 73.60 | 75.19 | 339,006 | +0.93(+1.25%) |
Aug 11, 2005 | 74.07 | 75.69 | 73.87 | 74.26 | 191,194 | +0.05(+0.07%) |
Aug 10, 2005 | 75.30 | 75.73 | 73.68 | 74.21 | 278,648 | -0.77(-1.03%) |
Aug 09, 2005 | 75.16 | 75.74 | 74.02 | 74.98 | 265,428 | +0.08(+0.11%) |
Aug 08, 2005 | 74.75 | 75.21 | 74.15 | 74.89 | 442,209 | +0.36(+0.48%) |
Aug 05, 2005 | 76.32 | 76.54 | 74.24 | 74.54 | 320,006 | -1.73(-2.26%) |
Aug 04, 2005 | 77.20 | 77.20 | 75.70 | 76.26 | 244,635 | -0.87(-1.13%) |
Aug 03, 2005 | 77.79 | 77.89 | 76.75 | 77.13 | 342,528 | -0.79(-1.01%) |
Aug 02, 2005 | 75.62 | 78.16 | 74.70 | 77.92 | 579,111 | +1.80(+2.37%) |
Aug 01, 2005 | 74.78 | 77.00 | 74.77 | 76.12 | 418,153 | +1.63(+2.18%) |
Jul 29, 2005 | 74.06 | 75.45 | 73.18 | 74.49 | 414,722 | -0.13(-0.17%) |
Jul 28, 2005 | 70.74 | 76.36 | 68.96 | 74.62 | 3,102,492 | +10.50(+16.38%) |
Jul 27, 2005 | 64.00 | 64.92 | 62.51 | 64.12 | 587,728 | +0.69(+1.09%) |
Jul 26, 2005 | 62.14 | 63.89 | 62.13 | 63.43 | 453,643 | +1.15(+1.85%) |
Jul 25, 2005 | 60.64 | 62.41 | 60.64 | 62.28 | 749,524 | +1.89(+3.13%) |
Jul 22, 2005 | 59.82 | 60.78 | 59.77 | 60.39 | 291,252 | +0.57(+0.95%) |
Jul 21, 2005 | 60.32 | 60.55 | 59.39 | 59.82 | 384,820 | -0.58(-0.96%) |
Jul 20, 2005 | 59.49 | 60.77 | 59.45 | 60.40 | 784,041 | +0.71(+1.19%) |
Jul 19, 2005 | 60.11 | 60.69 | 59.24 | 59.69 | 672,610 | -0.57(-0.94%) |
Jul 18, 2005 | 62.01 | 62.70 | 60.13 | 60.26 | 1,305,667 | -1.85(-2.99%) |
Jul 15, 2005 | 62.29 | 62.70 | 61.50 | 62.11 | 507,201 | -0.36(-0.57%) |
Jul 14, 2005 | 62.81 | 63.56 | 60.26 | 62.47 | 974,629 | -1.79(-2.78%) |
Jul 13, 2005 | 64.33 | 64.56 | 63.47 | 64.25 | 588,200 | +0.08(+0.13%) |
Jul 12, 2005 | 64.01 | 64.49 | 63.81 | 64.17 | 278,673 | +0.08(+0.13%) |
Jul 11, 2005 | 65.09 | 65.43 | 63.69 | 64.09 | 385,497 | -0.70(-1.07%) |
Jul 08, 2005 | 65.55 | 65.55 | 64.41 | 64.78 | 165,394 | -0.30(-0.47%) |
Jul 07, 2005 | 65.85 | 66.52 | 64.87 | 65.09 | 274,288 | -1.54(-2.32%) |
Jul 06, 2005 | 66.71 | 66.80 | 65.28 | 66.63 | 248,094 | -0.13(-0.19%) |
Jul 05, 2005 | 66.54 | 67.22 | 65.84 | 66.76 | 172,168 | +0.30(+0.44%) |