Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 96.45 | 97.07 | 96.16 | 96.46 | 210,448 | +0.17(+0.18%) |
Mar 30, 2006 | 96.32 | 96.79 | 95.65 | 96.29 | 179,099 | +0.03(+0.04%) |
Mar 29, 2006 | 95.10 | 96.45 | 95.10 | 96.25 | 285,339 | +1.10(+1.16%) |
Mar 28, 2006 | 94.39 | 96.56 | 94.39 | 95.15 | 263,278 | -1.03(-1.07%) |
Mar 27, 2006 | 95.94 | 96.32 | 95.28 | 96.18 | 158,199 | +0.10(+0.11%) |
Mar 24, 2006 | 95.77 | 96.46 | 95.61 | 96.08 | 167,197 | +0.39(+0.40%) |
Mar 23, 2006 | 96.14 | 96.25 | 95.12 | 95.70 | 103,918 | -0.55(-0.57%) |
Mar 22, 2006 | 96.11 | 96.75 | 95.39 | 96.25 | 249,780 | +0.17(+0.17%) |
Mar 21, 2006 | 96.28 | 96.46 | 95.53 | 96.08 | 258,344 | -0.37(-0.39%) |
Mar 20, 2006 | 96.46 | 97.03 | 96.19 | 96.45 | 342,668 | -0.32(-0.33%) |
Mar 17, 2006 | 96.46 | 97.25 | 96.36 | 96.78 | 318,721 | +0.32(+0.34%) |
Mar 16, 2006 | 97.08 | 97.73 | 95.73 | 96.45 | 388,096 | +0.81(+0.84%) |
Mar 15, 2006 | 94.39 | 96.12 | 93.77 | 95.65 | 804,349 | +0.87(+0.92%) |
Mar 14, 2006 | 92.60 | 95.22 | 92.53 | 94.78 | 700,721 | +2.28(+2.47%) |
Mar 13, 2006 | 91.12 | 93.04 | 91.12 | 92.50 | 341,652 | +1.38(+1.51%) |
Mar 10, 2006 | 90.88 | 91.83 | 90.82 | 91.12 | 283,743 | +0.14(+0.15%) |
Mar 09, 2006 | 91.91 | 93.22 | 90.16 | 90.98 | 572,420 | -1.15(-1.25%) |
Mar 08, 2006 | 93.02 | 93.36 | 91.67 | 92.13 | 191,871 | -1.81(-1.93%) |
Mar 07, 2006 | 94.60 | 94.60 | 93.19 | 93.95 | 160,086 | -0.83(-0.88%) |
Mar 06, 2006 | 97.25 | 97.56 | 94.73 | 94.78 | 268,358 | -2.61(-2.68%) |
Mar 03, 2006 | 97.89 | 98.25 | 96.70 | 97.39 | 178,228 | -0.79(-0.81%) |
Mar 02, 2006 | 98.42 | 98.98 | 97.25 | 98.18 | 158,054 | -0.08(-0.08%) |
Mar 01, 2006 | 98.08 | 99.35 | 97.15 | 98.26 | 296,805 | +0.35(+0.36%) |
Feb 28, 2006 | 98.87 | 99.05 | 97.20 | 97.91 | 267,632 | -0.96(-0.98%) |
Feb 27, 2006 | 98.80 | 99.55 | 98.00 | 98.87 | 244,410 | +0.00(+0.00%) |
Feb 24, 2006 | 99.56 | 99.56 | 98.08 | 98.87 | 358,488 | +1.17(+1.20%) |
Feb 23, 2006 | 99.35 | 99.35 | 96.66 | 97.70 | 687,369 | -1.81(-1.81%) |
Feb 22, 2006 | 99.04 | 101.15 | 98.60 | 99.51 | 386,209 | -0.59(-0.59%) |
Feb 21, 2006 | 102.32 | 102.95 | 99.88 | 100.09 | 304,352 | -0.90(-0.89%) |
Feb 17, 2006 | 103.21 | 103.22 | 99.22 | 100.99 | 642,521 | -2.98(-2.86%) |
Feb 16, 2006 | 104.04 | 105.42 | 102.32 | 103.97 | 491,289 | -0.24(-0.23%) |
Feb 15, 2006 | 107.17 | 111.27 | 104.21 | 104.21 | 3,680,676 | +3.65(+3.62%) |
Feb 14, 2006 | 98.01 | 101.29 | 97.31 | 100.57 | 653,987 | +2.74(+2.80%) |
Feb 13, 2006 | 101.63 | 103.35 | 97.67 | 97.83 | 2,103,617 | +7.22(+7.97%) |
Feb 10, 2006 | 92.54 | 92.54 | 90.35 | 90.61 | 306,964 | -1.93(-2.08%) |
Feb 09, 2006 | 91.29 | 95.08 | 91.29 | 92.54 | 371,115 | +2.20(+2.44%) |
Feb 08, 2006 | 89.87 | 90.54 | 89.58 | 90.34 | 119,592 | +0.63(+0.71%) |
Feb 07, 2006 | 90.19 | 90.62 | 89.27 | 89.70 | 142,669 | -0.25(-0.28%) |
Feb 06, 2006 | 89.16 | 90.53 | 89.07 | 89.95 | 97,532 | +0.61(+0.69%) |
Feb 03, 2006 | 88.76 | 89.47 | 88.23 | 89.34 | 116,835 | +0.41(+0.46%) |
Feb 02, 2006 | 88.36 | 89.20 | 88.36 | 88.92 | 139,621 | -0.33(-0.37%) |
Feb 01, 2006 | 85.43 | 90.78 | 84.75 | 89.25 | 559,213 | -2.25(-2.45%) |
Jan 31, 2006 | 92.19 | 92.32 | 91.10 | 91.50 | 125,108 | -0.41(-0.45%) |
Jan 30, 2006 | 91.83 | 92.33 | 90.97 | 91.91 | 332,363 | +0.19(+0.21%) |
Jan 27, 2006 | 93.03 | 93.03 | 90.72 | 91.72 | 332,073 | -1.30(-1.40%) |
Jan 26, 2006 | 89.29 | 94.09 | 89.29 | 93.02 | 428,444 | +3.80(+4.26%) |
Jan 25, 2006 | 89.41 | 90.07 | 88.69 | 89.22 | 183,308 | +0.37(+0.41%) |
Jan 24, 2006 | 88.87 | 88.93 | 88.00 | 88.85 | 175,615 | +0.54(+0.61%) |
Jan 23, 2006 | 86.13 | 88.60 | 84.62 | 88.32 | 355,731 | +0.81(+0.93%) |
Jan 20, 2006 | 89.58 | 90.10 | 86.17 | 87.50 | 978,514 | +5.27(+6.41%) |
Jan 19, 2006 | 79.13 | 83.19 | 79.13 | 82.23 | 803,479 | +5.82(+7.62%) |
Jan 18, 2006 | 76.68 | 76.72 | 75.12 | 76.41 | 187,952 | -0.61(-0.80%) |
Jan 17, 2006 | 78.31 | 78.89 | 76.50 | 77.02 | 161,102 | -0.59(-0.76%) |
Jan 13, 2006 | 76.99 | 77.77 | 76.99 | 77.62 | 68,794 | +0.45(+0.59%) |
Jan 12, 2006 | 76.01 | 77.16 | 75.80 | 77.16 | 137,009 | +1.01(+1.33%) |
Jan 11, 2006 | 76.66 | 77.55 | 76.06 | 76.15 | 128,010 | -1.13(-1.46%) |
Jan 10, 2006 | 76.80 | 77.93 | 76.55 | 77.28 | 111,610 | +0.32(+0.41%) |
Jan 09, 2006 | 77.02 | 77.51 | 76.14 | 76.96 | 139,186 | +0.88(+1.16%) |
Jan 06, 2006 | 74.27 | 76.08 | 74.27 | 76.08 | 100,289 | +1.67(+2.24%) |
Jan 05, 2006 | 75.40 | 75.40 | 74.30 | 74.41 | 51,959 | -0.81(-1.08%) |
Jan 04, 2006 | 75.27 | 75.61 | 74.87 | 75.23 | 113,497 | +0.12(+0.17%) |
Jan 03, 2006 | 75.43 | 75.47 | 72.86 | 75.10 | 180,695 | +0.36(+0.48%) |
Dec 30, 2005 | 74.24 | 74.74 | 73.86 | 74.74 | 54,136 | +0.50(+0.67%) |
Dec 29, 2005 | 74.27 | 74.55 | 73.82 | 74.25 | 43,831 | -0.17(-0.22%) |
Dec 28, 2005 | 74.63 | 74.63 | 73.94 | 74.41 | 49,346 | -0.36(-0.48%) |
Dec 27, 2005 | 74.96 | 76.07 | 74.76 | 74.77 | 78,954 | -0.18(-0.24%) |
Dec 23, 2005 | 74.67 | 75.60 | 74.41 | 74.95 | 46,008 | +0.10(+0.14%) |
Dec 22, 2005 | 73.92 | 75.03 | 73.28 | 74.85 | 249,635 | +0.93(+1.26%) |
Dec 21, 2005 | 75.76 | 75.79 | 73.83 | 73.92 | 238,750 | -1.67(-2.21%) |
Dec 20, 2005 | 76.48 | 76.48 | 75.18 | 75.58 | 97,532 | -1.07(-1.39%) |
Dec 19, 2005 | 77.82 | 77.82 | 76.48 | 76.65 | 125,253 | -0.99(-1.28%) |
Dec 16, 2005 | 78.44 | 78.46 | 77.64 | 77.64 | 124,237 | -0.52(-0.67%) |
Dec 15, 2005 | 77.91 | 78.24 | 77.64 | 78.17 | 103,918 | +0.43(+0.56%) |
Dec 14, 2005 | 77.06 | 78.10 | 77.03 | 77.73 | 138,605 | +0.85(+1.10%) |
Dec 13, 2005 | 76.30 | 77.34 | 76.07 | 76.89 | 87,227 | +0.76(+1.00%) |
Dec 12, 2005 | 75.51 | 77.03 | 75.51 | 76.13 | 140,637 | +0.85(+1.13%) |
Dec 09, 2005 | 75.04 | 75.57 | 74.82 | 75.27 | 232,654 | +0.41(+0.54%) |
Dec 08, 2005 | 74.59 | 75.43 | 74.59 | 74.87 | 110,013 | +0.23(+0.31%) |
Dec 07, 2005 | 75.62 | 75.62 | 74.45 | 74.63 | 103,337 | -1.16(-1.53%) |
Dec 06, 2005 | 75.55 | 77.09 | 75.55 | 75.79 | 117,270 | +0.41(+0.55%) |
Dec 05, 2005 | 75.83 | 75.83 | 74.72 | 75.38 | 136,864 | -0.44(-0.58%) |
Dec 02, 2005 | 75.58 | 75.91 | 75.12 | 75.82 | 60,231 | +0.41(+0.54%) |
Dec 01, 2005 | 74.47 | 76.09 | 74.41 | 75.41 | 139,767 | +1.11(+1.49%) |
Nov 30, 2005 | 75.13 | 75.27 | 74.25 | 74.30 | 105,659 | -0.72(-0.96%) |
Nov 29, 2005 | 75.04 | 75.10 | 74.60 | 75.03 | 77,503 | -0.01(-0.01%) |
Nov 28, 2005 | 76.48 | 76.48 | 74.76 | 75.03 | 100,144 | -1.45(-1.89%) |
Nov 25, 2005 | 75.31 | 76.49 | 75.12 | 76.48 | 58,345 | +1.54(+2.05%) |
Nov 23, 2005 | 74.58 | 75.34 | 74.27 | 74.94 | 97,532 | +0.43(+0.57%) |
Nov 22, 2005 | 72.55 | 74.87 | 72.51 | 74.52 | 279,534 | +2.15(+2.97%) |
Nov 21, 2005 | 71.98 | 72.48 | 71.66 | 72.37 | 252,393 | +0.25(+0.34%) |
Nov 18, 2005 | 71.66 | 73.48 | 71.57 | 72.12 | 343,974 | +0.45(+0.63%) |
Nov 17, 2005 | 67.78 | 72.35 | 67.78 | 71.66 | 319,737 | +4.05(+5.99%) |
Nov 16, 2005 | 69.04 | 69.07 | 67.38 | 67.61 | 97,241 | -1.29(-1.87%) |
Nov 15, 2005 | 69.71 | 69.82 | 68.31 | 68.90 | 216,689 | -1.01(-1.45%) |
Nov 14, 2005 | 70.20 | 70.20 | 69.42 | 69.91 | 69,375 | -0.08(-0.12%) |
Nov 11, 2005 | 69.34 | 70.00 | 68.99 | 70.00 | 83,889 | +0.83(+1.20%) |
Nov 10, 2005 | 68.49 | 69.42 | 68.31 | 69.17 | 112,481 | +0.79(+1.15%) |
Nov 09, 2005 | 67.39 | 68.42 | 67.39 | 68.38 | 180,405 | +0.95(+1.41%) |
Nov 08, 2005 | 66.87 | 67.49 | 66.61 | 67.43 | 90,565 | +0.76(+1.15%) |
Nov 07, 2005 | 66.50 | 66.91 | 66.40 | 66.67 | 67,053 | +0.17(+0.25%) |
Nov 04, 2005 | 65.74 | 66.68 | 65.39 | 66.50 | 67,924 | +0.85(+1.29%) |
Nov 03, 2005 | 65.90 | 66.03 | 65.49 | 65.66 | 178,808 | -0.01(-0.01%) |
Nov 02, 2005 | 65.06 | 65.80 | 65.06 | 65.66 | 271,551 | +0.65(+1.01%) |
Nov 01, 2005 | 65.32 | 65.46 | 64.93 | 65.01 | 223,220 | -0.31(-0.47%) |
Oct 31, 2005 | 64.33 | 65.97 | 64.32 | 65.32 | 252,393 | +1.09(+1.70%) |
Oct 28, 2005 | 64.54 | 64.77 | 63.51 | 64.23 | 114,077 | -0.14(-0.21%) |
Oct 27, 2005 | 63.94 | 65.06 | 63.83 | 64.37 | 130,042 | +0.29(+0.45%) |
Oct 26, 2005 | 63.89 | 64.28 | 63.68 | 64.08 | 275,470 | +0.36(+0.56%) |
Oct 25, 2005 | 62.47 | 63.73 | 62.17 | 63.72 | 303,771 | +1.30(+2.08%) |
Oct 24, 2005 | 62.01 | 63.06 | 61.98 | 62.42 | 204,788 | +0.48(+0.78%) |
Oct 21, 2005 | 61.80 | 62.78 | 61.80 | 61.94 | 263,133 | +0.03(+0.06%) |
Oct 20, 2005 | 63.18 | 64.07 | 61.91 | 61.91 | 258,053 | -1.21(-1.91%) |
Oct 19, 2005 | 58.94 | 64.63 | 57.98 | 63.11 | 648,762 | +5.45(+9.45%) |
Oct 18, 2005 | 58.57 | 58.71 | 57.19 | 57.66 | 110,304 | -0.76(-1.31%) |
Oct 17, 2005 | 58.60 | 59.31 | 58.24 | 58.43 | 79,099 | +0.00(+0.00%) |
Oct 14, 2005 | 57.54 | 58.52 | 57.54 | 58.43 | 55,442 | +0.92(+1.59%) |
Oct 13, 2005 | 58.21 | 58.52 | 57.44 | 57.51 | 120,173 | -0.70(-1.20%) |
Oct 12, 2005 | 59.33 | 59.33 | 58.14 | 58.21 | 61,538 | -1.23(-2.06%) |
Oct 11, 2005 | 60.06 | 60.69 | 59.19 | 59.43 | 173,874 | -0.73(-1.21%) |
Oct 10, 2005 | 60.70 | 61.01 | 59.95 | 60.16 | 54,571 | -0.61(-1.00%) |
Oct 07, 2005 | 60.41 | 60.89 | 60.41 | 60.77 | 39,477 | +0.36(+0.59%) |
Oct 06, 2005 | 61.05 | 61.05 | 60.09 | 60.41 | 58,925 | -0.54(-0.88%) |
Oct 05, 2005 | 61.82 | 62.01 | 60.91 | 60.95 | 55,442 | -0.78(-1.26%) |
Oct 04, 2005 | 61.40 | 61.83 | 61.40 | 61.73 | 49,346 | +0.32(+0.53%) |
Oct 03, 2005 | 61.23 | 61.63 | 60.56 | 61.40 | 120,754 | +0.34(+0.56%) |
Sep 30, 2005 | 60.94 | 61.52 | 60.77 | 61.06 | 62,408 | +0.25(+0.41%) |
Sep 29, 2005 | 59.56 | 61.10 | 59.36 | 60.81 | 57,764 | +1.32(+2.21%) |
Sep 28, 2005 | 58.86 | 59.81 | 58.87 | 59.50 | 32,220 | +0.64(+1.09%) |
Sep 27, 2005 | 58.79 | 59.34 | 58.79 | 58.85 | 64,005 | +0.13(+0.22%) |
Sep 26, 2005 | 59.01 | 59.67 | 58.72 | 58.72 | 40,783 | -0.27(-0.46%) |
Sep 23, 2005 | 58.99 | 59.30 | 58.99 | 58.99 | 33,816 | -0.07(-0.12%) |
Sep 22, 2005 | 58.58 | 59.43 | 58.33 | 59.06 | 94,484 | +0.52(+0.89%) |
Sep 21, 2005 | 60.15 | 60.15 | 58.37 | 58.54 | 89,985 | -1.52(-2.52%) |
Sep 20, 2005 | 58.94 | 60.43 | 58.94 | 60.05 | 136,428 | +1.19(+2.01%) |
Sep 19, 2005 | 58.12 | 58.99 | 57.98 | 58.87 | 60,667 | +0.82(+1.41%) |
Sep 16, 2005 | 57.74 | 58.12 | 57.63 | 58.05 | 111,755 | +0.31(+0.54%) |
Sep 15, 2005 | 57.64 | 57.74 | 57.20 | 57.74 | 25,979 | +0.20(+0.35%) |
Sep 14, 2005 | 57.88 | 58.02 | 57.43 | 57.54 | 31,930 | -0.34(-0.58%) |
Sep 13, 2005 | 58.84 | 58.96 | 57.70 | 57.88 | 44,992 | -1.00(-1.70%) |
Sep 12, 2005 | 58.68 | 59.14 | 58.50 | 58.88 | 95,790 | +1.05(+1.81%) |
Sep 09, 2005 | 57.43 | 57.88 | 57.36 | 57.83 | 29,607 | +0.37(+0.64%) |
Sep 08, 2005 | 57.84 | 57.84 | 57.30 | 57.46 | 41,073 | -0.37(-0.63%) |
Sep 07, 2005 | 58.15 | 58.15 | 57.52 | 57.83 | 49,201 | -0.22(-0.38%) |
Sep 06, 2005 | 57.31 | 58.32 | 57.17 | 58.05 | 100,580 | +0.84(+1.47%) |
Sep 02, 2005 | 57.81 | 57.85 | 57.08 | 57.21 | 24,092 | -0.55(-0.95%) |
Sep 01, 2005 | 56.60 | 57.91 | 56.45 | 57.76 | 55,587 | +1.16(+2.04%) |
Aug 31, 2005 | 56.98 | 56.98 | 55.97 | 56.60 | 114,658 | -0.61(-1.06%) |
Aug 30, 2005 | 58.05 | 58.05 | 56.90 | 57.21 | 86,211 | -0.88(-1.51%) |
Aug 29, 2005 | 57.91 | 58.10 | 57.41 | 58.08 | 52,975 | +0.10(+0.18%) |
Aug 26, 2005 | 57.89 | 58.08 | 57.08 | 57.98 | 83,598 | +0.10(+0.17%) |
Aug 25, 2005 | 57.95 | 58.06 | 57.77 | 57.88 | 67,488 | -0.17(-0.28%) |
Aug 24, 2005 | 58.33 | 58.39 | 57.95 | 58.05 | 135,122 | -0.42(-0.72%) |
Aug 23, 2005 | 58.65 | 58.74 | 58.14 | 58.47 | 92,162 | -0.10(-0.16%) |
Aug 22, 2005 | 58.85 | 58.88 | 58.47 | 58.57 | 81,857 | -0.32(-0.54%) |
Aug 19, 2005 | 58.74 | 59.21 | 58.43 | 58.88 | 45,137 | +0.14(+0.25%) |
Aug 18, 2005 | 58.54 | 58.74 | 58.08 | 58.74 | 60,377 | +0.20(+0.34%) |
Aug 17, 2005 | 58.12 | 59.36 | 58.11 | 58.54 | 50,072 | +0.39(+0.66%) |
Aug 16, 2005 | 58.88 | 59.01 | 58.07 | 58.15 | 96,661 | -0.68(-1.15%) |
Aug 15, 2005 | 58.30 | 59.67 | 58.30 | 58.83 | 207,836 | +0.67(+1.15%) |
Aug 12, 2005 | 57.96 | 58.53 | 57.82 | 58.16 | 90,565 | +0.30(+0.52%) |
Aug 11, 2005 | 58.22 | 58.26 | 57.57 | 57.86 | 105,514 | -0.37(-0.63%) |
Aug 10, 2005 | 57.41 | 58.32 | 57.41 | 58.22 | 76,342 | +0.81(+1.42%) |
Aug 09, 2005 | 56.66 | 57.59 | 56.66 | 57.41 | 59,941 | +0.75(+1.33%) |
Aug 08, 2005 | 56.71 | 57.41 | 56.59 | 56.66 | 75,035 | -0.16(-0.28%) |
Aug 05, 2005 | 57.60 | 57.60 | 56.53 | 56.82 | 122,060 | -0.79(-1.36%) |
Aug 04, 2005 | 58.54 | 58.54 | 57.49 | 57.60 | 87,953 | -0.70(-1.19%) |
Aug 03, 2005 | 58.10 | 58.35 | 57.95 | 58.30 | 95,790 | +0.09(+0.15%) |
Aug 02, 2005 | 58.13 | 58.88 | 57.93 | 58.21 | 120,463 | +0.08(+0.13%) |
Aug 01, 2005 | 58.67 | 58.83 | 57.86 | 58.13 | 86,646 | -0.43(-0.74%) |
Jul 29, 2005 | 58.59 | 58.99 | 58.44 | 58.57 | 70,246 | +0.07(+0.12%) |
Jul 28, 2005 | 58.78 | 58.94 | 58.50 | 58.50 | 192,306 | -0.28(-0.47%) |
Jul 27, 2005 | 57.97 | 58.94 | 57.50 | 58.77 | 127,430 | +0.90(+1.56%) |
Jul 26, 2005 | 57.19 | 57.94 | 57.05 | 57.87 | 134,977 | +0.68(+1.19%) |
Jul 25, 2005 | 56.60 | 57.34 | 56.44 | 57.19 | 103,192 | +0.48(+0.85%) |
Jul 22, 2005 | 56.97 | 56.98 | 56.62 | 56.70 | 147,604 | -0.27(-0.47%) |
Jul 21, 2005 | 57.29 | 57.30 | 56.81 | 56.97 | 98,257 | -0.32(-0.55%) |
Jul 20, 2005 | 57.46 | 57.46 | 57.15 | 57.29 | 168,359 | -0.10(-0.17%) |
Jul 19, 2005 | 57.40 | 58.91 | 57.00 | 57.39 | 155,441 | -0.14(-0.24%) |
Jul 18, 2005 | 57.88 | 58.09 | 57.30 | 57.52 | 68,359 | -0.18(-0.31%) |
Jul 15, 2005 | 57.81 | 57.84 | 56.79 | 57.70 | 78,954 | -0.28(-0.49%) |
Jul 14, 2005 | 57.72 | 58.07 | 57.53 | 57.99 | 62,989 | +0.30(+0.51%) |
Jul 13, 2005 | 58.17 | 58.17 | 57.43 | 57.69 | 70,246 | -0.36(-0.62%) |
Jul 12, 2005 | 57.55 | 58.23 | 57.44 | 58.05 | 90,855 | +0.50(+0.87%) |
Jul 11, 2005 | 56.73 | 57.86 | 56.73 | 57.55 | 82,437 | +0.94(+1.67%) |
Jul 08, 2005 | 56.66 | 57.00 | 56.34 | 56.60 | 132,800 | -0.30(-0.53%) |
Jul 07, 2005 | 57.77 | 57.98 | 56.82 | 56.90 | 126,559 | -0.87(-1.50%) |
Jul 06, 2005 | 56.48 | 57.77 | 56.46 | 57.77 | 151,378 | +1.41(+2.51%) |
Jul 05, 2005 | 56.12 | 56.86 | 56.09 | 56.36 | 91,291 | +0.41(+0.74%) |
Jul 01, 2005 | 55.33 | 55.95 | 55.03 | 55.95 | 86,211 | +0.52(+0.93%) |
Jun 30, 2005 | 55.14 | 55.48 | 55.02 | 55.43 | 44,992 | +0.46(+0.84%) |
Jun 29, 2005 | 54.65 | 55.04 | 54.62 | 54.97 | 40,493 | +0.19(+0.35%) |
Jun 28, 2005 | 53.51 | 54.85 | 53.51 | 54.78 | 79,244 | +1.39(+2.61%) |
Jun 27, 2005 | 52.36 | 53.38 | 52.35 | 53.38 | 80,551 | +0.85(+1.61%) |
Jun 24, 2005 | 52.96 | 52.98 | 52.31 | 52.54 | 98,548 | -0.35(-0.66%) |
Jun 23, 2005 | 53.67 | 53.76 | 52.88 | 52.89 | 64,295 | -0.79(-1.46%) |
Jun 22, 2005 | 53.71 | 53.84 | 53.30 | 53.67 | 30,188 | +0.10(+0.19%) |
Jun 21, 2005 | 53.81 | 53.81 | 53.32 | 53.57 | 43,105 | -0.34(-0.64%) |
Jun 20, 2005 | 53.67 | 53.91 | 53.39 | 53.91 | 40,057 | +0.12(+0.23%) |
Jun 17, 2005 | 53.83 | 53.91 | 53.48 | 53.79 | 38,461 | -0.11(-0.20%) |
Jun 16, 2005 | 53.74 | 53.91 | 53.54 | 53.90 | 28,011 | +0.06(+0.10%) |
Jun 15, 2005 | 53.75 | 53.96 | 53.54 | 53.85 | 38,316 | +0.10(+0.18%) |
Jun 14, 2005 | 53.85 | 54.78 | 53.64 | 53.75 | 62,844 | -0.10(-0.18%) |
Jun 13, 2005 | 53.74 | 54.12 | 53.47 | 53.85 | 72,423 | +0.46(+0.86%) |
Jun 10, 2005 | 53.02 | 53.78 | 53.01 | 53.38 | 72,133 | +0.49(+0.92%) |
Jun 09, 2005 | 51.92 | 52.94 | 51.82 | 52.89 | 53,410 | +0.81(+1.55%) |
Jun 08, 2005 | 53.17 | 53.36 | 51.90 | 52.09 | 65,747 | -1.08(-2.03%) |
Jun 07, 2005 | 53.23 | 53.67 | 53.02 | 53.17 | 29,753 | -0.21(-0.40%) |
Jun 06, 2005 | 53.14 | 53.45 | 53.06 | 53.38 | 45,718 | +0.07(+0.13%) |
Jun 03, 2005 | 53.36 | 53.61 | 53.16 | 53.32 | 32,365 | -0.08(-0.15%) |
Jun 02, 2005 | 53.55 | 53.55 | 53.05 | 53.40 | 81,131 | -0.14(-0.26%) |
Jun 01, 2005 | 53.69 | 53.88 | 53.12 | 53.54 | 104,353 | -0.22(-0.41%) |
May 31, 2005 | 53.98 | 53.98 | 53.29 | 53.76 | 69,810 | -0.06(-0.10%) |
May 27, 2005 | 53.80 | 54.16 | 53.53 | 53.81 | 33,962 | +0.01(+0.01%) |
May 26, 2005 | 53.43 | 53.91 | 53.43 | 53.80 | 76,342 | +0.35(+0.66%) |
May 25, 2005 | 53.40 | 53.63 | 53.12 | 53.45 | 92,162 | +0.06(+0.10%) |
May 24, 2005 | 53.74 | 53.78 | 52.81 | 53.40 | 134,106 | -0.38(-0.70%) |
May 23, 2005 | 53.91 | 54.33 | 53.74 | 53.78 | 80,115 | -0.11(-0.20%) |
May 20, 2005 | 53.99 | 54.02 | 53.43 | 53.89 | 71,552 | -0.02(-0.04%) |
May 19, 2005 | 53.98 | 54.32 | 53.51 | 53.91 | 60,957 | -0.21(-0.38%) |
May 18, 2005 | 53.08 | 55.11 | 53.08 | 54.11 | 143,105 | +1.14(+2.15%) |
May 17, 2005 | 52.98 | 53.29 | 52.54 | 52.98 | 131,058 | +0.21(+0.39%) |
May 16, 2005 | 52.12 | 53.12 | 52.12 | 52.77 | 128,301 | +0.61(+1.16%) |
May 13, 2005 | 52.26 | 52.45 | 51.79 | 52.16 | 162,553 | +0.08(+0.15%) |
May 12, 2005 | 52.38 | 52.56 | 52.03 | 52.09 | 131,494 | -0.20(-0.38%) |
May 11, 2005 | 52.05 | 52.47 | 51.96 | 52.29 | 104,788 | +0.23(+0.45%) |
May 10, 2005 | 52.21 | 52.31 | 52.02 | 52.05 | 107,256 | -0.32(-0.62%) |
May 09, 2005 | 51.34 | 52.43 | 51.33 | 52.38 | 96,080 | +0.86(+1.67%) |
May 06, 2005 | 51.37 | 51.86 | 51.28 | 51.52 | 155,586 | +0.28(+0.54%) |
May 05, 2005 | 51.33 | 51.68 | 50.83 | 51.24 | 146,878 | -0.11(-0.21%) |
May 04, 2005 | 51.68 | 51.68 | 51.26 | 51.35 | 236,138 | -0.32(-0.63%) |
May 03, 2005 | 51.54 | 52.02 | 51.37 | 51.68 | 182,147 | +0.14(+0.27%) |
May 02, 2005 | 51.61 | 51.78 | 51.30 | 51.54 | 152,103 | -0.11(-0.21%) |
Apr 29, 2005 | 51.61 | 51.72 | 50.99 | 51.65 | 162,408 | +0.17(+0.32%) |
Apr 28, 2005 | 51.65 | 51.85 | 50.99 | 51.48 | 183,308 | -0.17(-0.33%) |
Apr 27, 2005 | 52.03 | 52.03 | 50.80 | 51.65 | 182,872 | -0.50(-0.96%) |
Apr 26, 2005 | 52.36 | 52.87 | 51.82 | 52.16 | 148,330 | -0.18(-0.34%) |
Apr 25, 2005 | 51.78 | 52.47 | 51.47 | 52.34 | 235,992 | +0.49(+0.94%) |
Apr 22, 2005 | 50.73 | 52.36 | 50.57 | 51.85 | 276,921 | +1.29(+2.55%) |
Apr 21, 2005 | 49.86 | 50.90 | 49.85 | 50.56 | 270,680 | +0.77(+1.55%) |
Apr 20, 2005 | 51.17 | 51.17 | 49.03 | 49.79 | 236,718 | -1.11(-2.18%) |
Apr 19, 2005 | 49.05 | 50.90 | 49.05 | 50.90 | 273,002 | +2.54(+5.24%) |
Apr 18, 2005 | 48.51 | 48.83 | 48.29 | 48.36 | 102,902 | +0.13(+0.27%) |
Apr 15, 2005 | 48.52 | 48.62 | 47.81 | 48.23 | 169,810 | -0.29(-0.60%) |
Apr 14, 2005 | 48.63 | 49.14 | 48.40 | 48.52 | 118,577 | +0.00(+0.00%) |
Apr 13, 2005 | 48.81 | 48.81 | 48.09 | 48.52 | 177,647 | -0.40(-0.82%) |
Apr 12, 2005 | 49.24 | 49.26 | 47.89 | 48.92 | 443,974 | -0.39(-0.78%) |
Apr 11, 2005 | 50.50 | 50.50 | 48.95 | 49.31 | 223,511 | -1.29(-2.55%) |
Apr 08, 2005 | 50.72 | 50.92 | 50.59 | 50.59 | 21,335 | -0.25(-0.49%) |
Apr 07, 2005 | 50.66 | 50.84 | 50.16 | 50.84 | 83,453 | +0.29(+0.57%) |
Apr 06, 2005 | 51.23 | 51.37 | 50.40 | 50.55 | 121,915 | -0.58(-1.13%) |
Apr 05, 2005 | 51.50 | 51.76 | 50.92 | 51.13 | 113,352 | -0.27(-0.52%) |
Apr 04, 2005 | 51.99 | 51.99 | 50.62 | 51.40 | 106,675 | -0.71(-1.36%) |