Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 57.90 | 58.00 | 56.12 | 57.10 | 606,700 | -0.68(-1.18%) |
Jan 30, 2006 | 57.65 | 58.30 | 57.46 | 57.78 | 320,300 | +0.07(+0.12%) |
Jan 27, 2006 | 58.00 | 57.71 | 56.80 | 57.71 | 430,600 | -0.29(-0.50%) |
Jan 26, 2006 | 54.99 | 58.54 | 54.99 | 58.00 | 1,898,200 | -0.24(-0.41%) |
Jan 25, 2006 | 59.91 | 60.00 | 58.05 | 58.24 | 391,600 | -1.42(-2.38%) |
Jan 24, 2006 | 58.80 | 59.66 | 58.58 | 59.66 | 367,300 | +1.06(+1.81%) |
Jan 23, 2006 | 59.35 | 59.35 | 58.35 | 58.60 | 267,400 | -0.64(-1.08%) |
Jan 20, 2006 | 60.40 | 60.88 | 58.98 | 59.24 | 353,500 | -1.16(-1.92%) |
Jan 19, 2006 | 60.11 | 60.40 | 59.17 | 60.40 | 370,500 | +0.49(+0.82%) |
Jan 18, 2006 | 58.90 | 59.96 | 58.70 | 59.91 | 306,900 | +1.03(+1.75%) |
Jan 17, 2006 | 58.15 | 58.95 | 58.12 | 58.88 | 221,100 | +0.40(+0.68%) |
Jan 13, 2006 | 58.16 | 58.64 | 57.86 | 58.48 | 258,500 | +0.33(+0.57%) |
Jan 12, 2006 | 58.75 | 58.75 | 57.10 | 58.15 | 692,000 | -2.50(-4.12%) |
Jan 11, 2006 | 60.05 | 61.12 | 59.59 | 60.65 | 432,400 | +0.48(+0.80%) |
Jan 10, 2006 | 59.94 | 61.06 | 59.65 | 60.17 | 285,400 | +0.17(+0.28%) |
Jan 09, 2006 | 59.96 | 60.70 | 59.69 | 60.00 | 345,800 | +0.14(+0.23%) |
Jan 06, 2006 | 58.89 | 60.14 | 58.62 | 59.86 | 288,000 | +1.22(+2.08%) |
Jan 05, 2006 | 58.44 | 59.06 | 57.90 | 58.64 | 293,000 | +0.40(+0.69%) |
Jan 04, 2006 | 56.95 | 58.55 | 56.13 | 58.24 | 547,000 | +1.28(+2.25%) |
Jan 03, 2006 | 57.63 | 57.75 | 56.45 | 56.96 | 325,100 | -0.42(-0.73%) |
Dec 30, 2005 | 57.71 | 57.71 | 57.18 | 57.38 | 132,400 | -0.44(-0.76%) |
Dec 29, 2005 | 57.99 | 58.04 | 57.61 | 57.82 | 131,500 | -0.16(-0.28%) |
Dec 28, 2005 | 58.56 | 58.66 | 57.97 | 57.98 | 210,100 | -0.33(-0.57%) |
Dec 27, 2005 | 58.66 | 59.15 | 58.31 | 58.31 | 209,000 | -0.21(-0.36%) |
Dec 23, 2005 | 57.75 | 58.53 | 57.56 | 58.52 | 405,700 | +0.95(+1.65%) |
Dec 22, 2005 | 57.40 | 57.93 | 57.10 | 57.57 | 404,000 | +0.33(+0.58%) |
Dec 21, 2005 | 57.87 | 57.93 | 56.90 | 57.24 | 360,100 | -0.38(-0.66%) |
Dec 20, 2005 | 57.65 | 58.00 | 57.42 | 57.62 | 435,200 | -0.28(-0.48%) |
Dec 19, 2005 | 58.94 | 58.94 | 57.79 | 57.90 | 485,700 | -0.90(-1.53%) |
Dec 16, 2005 | 59.77 | 59.77 | 58.80 | 58.80 | 436,900 | -0.97(-1.62%) |
Dec 15, 2005 | 60.00 | 60.07 | 58.50 | 59.77 | 884,800 | -1.45(-2.37%) |
Dec 14, 2005 | 58.97 | 61.60 | 58.00 | 61.22 | 1,799,000 | +7.31(+13.56%) |
Dec 13, 2005 | 54.00 | 54.14 | 53.66 | 53.91 | 206,900 | +0.05(+0.09%) |
Dec 12, 2005 | 54.10 | 54.57 | 53.82 | 53.86 | 363,300 | -0.32(-0.59%) |
Dec 09, 2005 | 53.56 | 54.35 | 53.56 | 54.18 | 195,600 | +0.63(+1.18%) |
Dec 08, 2005 | 54.84 | 54.91 | 53.16 | 53.55 | 261,400 | -1.19(-2.17%) |
Dec 07, 2005 | 55.00 | 55.15 | 54.66 | 54.74 | 280,400 | -0.32(-0.58%) |
Dec 06, 2005 | 54.52 | 55.08 | 54.52 | 55.06 | 323,900 | +0.56(+1.03%) |
Dec 05, 2005 | 54.15 | 54.68 | 53.85 | 54.50 | 335,200 | +0.35(+0.65%) |
Dec 02, 2005 | 55.19 | 55.83 | 54.05 | 54.15 | 410,600 | -1.00(-1.81%) |
Dec 01, 2005 | 55.80 | 55.86 | 54.38 | 55.15 | 442,100 | -0.21(-0.38%) |
Nov 30, 2005 | 55.40 | 55.99 | 54.98 | 55.36 | 1,026,800 | +1.70(+3.17%) |
Nov 29, 2005 | 53.20 | 53.83 | 53.20 | 53.66 | 282,600 | +0.83(+1.57%) |
Nov 28, 2005 | 54.84 | 54.95 | 52.83 | 52.83 | 475,500 | -1.91(-3.49%) |
Nov 25, 2005 | 54.42 | 55.10 | 54.40 | 54.74 | 72,000 | +0.42(+0.77%) |
Nov 23, 2005 | 54.66 | 54.74 | 54.14 | 54.32 | 240,000 | -0.34(-0.62%) |
Nov 22, 2005 | 54.40 | 54.84 | 54.30 | 54.66 | 216,700 | +0.26(+0.48%) |
Nov 21, 2005 | 54.30 | 54.45 | 53.92 | 54.40 | 326,900 | -0.15(-0.27%) |
Nov 18, 2005 | 54.65 | 54.91 | 54.15 | 54.55 | 234,900 | +0.20(+0.37%) |
Nov 17, 2005 | 54.02 | 54.55 | 53.69 | 54.35 | 339,800 | +0.38(+0.70%) |
Nov 16, 2005 | 54.36 | 55.00 | 53.32 | 53.97 | 209,400 | -0.29(-0.53%) |
Nov 15, 2005 | 54.95 | 55.28 | 54.05 | 54.26 | 159,600 | -0.96(-1.74%) |
Nov 14, 2005 | 55.00 | 55.87 | 54.65 | 55.22 | 391,200 | +0.18(+0.33%) |
Nov 11, 2005 | 54.27 | 55.07 | 54.22 | 55.04 | 201,100 | +0.87(+1.61%) |
Nov 10, 2005 | 53.58 | 54.26 | 53.00 | 54.17 | 340,200 | +0.74(+1.38%) |
Nov 09, 2005 | 53.40 | 53.85 | 53.10 | 53.43 | 188,500 | +0.03(+0.06%) |
Nov 08, 2005 | 54.05 | 54.08 | 53.21 | 53.40 | 372,600 | -0.70(-1.29%) |
Nov 07, 2005 | 54.10 | 54.59 | 53.72 | 54.10 | 291,300 | +0.00(+0.00%) |
Nov 04, 2005 | 54.60 | 55.13 | 53.43 | 54.10 | 446,000 | -0.72(-1.31%) |
Nov 03, 2005 | 56.15 | 56.18 | 54.68 | 54.82 | 455,900 | -1.08(-1.93%) |
Nov 02, 2005 | 53.18 | 55.99 | 53.18 | 55.90 | 311,000 | +0.77(+1.40%) |
Nov 01, 2005 | 54.40 | 55.58 | 54.34 | 55.13 | 418,500 | +0.59(+1.08%) |
Oct 31, 2005 | 54.12 | 54.99 | 53.35 | 54.54 | 838,100 | +0.55(+1.02%) |
Oct 28, 2005 | 52.21 | 54.16 | 52.00 | 53.99 | 1,099,400 | +1.78(+3.41%) |
Oct 27, 2005 | 52.50 | 53.84 | 51.45 | 52.21 | 3,242,000 | -8.29(-13.70%) |
Oct 26, 2005 | 59.49 | 62.38 | 59.31 | 60.50 | 704,900 | +1.09(+1.83%) |
Oct 25, 2005 | 58.80 | 59.46 | 58.40 | 59.41 | 339,400 | +0.49(+0.83%) |
Oct 24, 2005 | 58.14 | 59.19 | 58.14 | 58.92 | 373,500 | +0.72(+1.24%) |
Oct 21, 2005 | 57.67 | 59.18 | 57.65 | 58.20 | 239,300 | +0.78(+1.36%) |
Oct 20, 2005 | 57.60 | 57.80 | 57.20 | 57.42 | 270,600 | -0.14(-0.24%) |
Oct 19, 2005 | 56.94 | 57.77 | 56.45 | 57.56 | 521,100 | +0.71(+1.25%) |
Oct 18, 2005 | 57.50 | 57.58 | 56.13 | 56.85 | 465,900 | -0.69(-1.20%) |
Oct 17, 2005 | 58.68 | 59.10 | 57.35 | 57.54 | 301,700 | -1.27(-2.16%) |
Oct 14, 2005 | 58.67 | 59.11 | 58.30 | 58.81 | 79,000 | +0.34(+0.58%) |
Oct 13, 2005 | 57.70 | 58.86 | 57.48 | 58.47 | 172,000 | +0.81(+1.40%) |
Oct 12, 2005 | 58.40 | 58.80 | 57.21 | 57.66 | 158,400 | -0.55(-0.94%) |
Oct 11, 2005 | 58.54 | 59.45 | 58.13 | 58.21 | 260,900 | -0.16(-0.27%) |
Oct 10, 2005 | 58.63 | 58.63 | 57.99 | 58.37 | 313,500 | -0.48(-0.82%) |
Oct 07, 2005 | 58.98 | 59.20 | 57.87 | 58.85 | 183,200 | -0.07(-0.12%) |
Oct 06, 2005 | 58.85 | 59.45 | 58.54 | 58.92 | 411,600 | -0.09(-0.15%) |
Oct 05, 2005 | 60.85 | 60.85 | 58.59 | 59.01 | 350,100 | -1.93(-3.17%) |
Oct 04, 2005 | 62.00 | 62.00 | 60.94 | 60.94 | 206,800 | -0.99(-1.60%) |
Oct 03, 2005 | 60.44 | 62.53 | 60.34 | 61.93 | 391,100 | +1.33(+2.19%) |
Sep 30, 2005 | 60.70 | 60.75 | 60.00 | 60.60 | 402,500 | -0.10(-0.16%) |
Sep 29, 2005 | 60.05 | 60.80 | 59.77 | 60.70 | 377,500 | +0.46(+0.76%) |
Sep 28, 2005 | 61.02 | 61.73 | 60.07 | 60.24 | 299,900 | -0.78(-1.28%) |
Sep 27, 2005 | 60.87 | 61.13 | 60.70 | 61.02 | 171,100 | +0.15(+0.25%) |
Sep 26, 2005 | 60.87 | 61.64 | 60.60 | 60.87 | 416,800 | +0.82(+1.37%) |
Sep 23, 2005 | 60.05 | 60.39 | 59.01 | 60.05 | 321,600 | +0.90(+1.52%) |
Sep 22, 2005 | 59.28 | 60.12 | 58.50 | 59.15 | 599,700 | -0.50(-0.84%) |
Sep 21, 2005 | 60.71 | 60.71 | 59.25 | 59.65 | 227,500 | -1.06(-1.75%) |
Sep 20, 2005 | 61.10 | 61.59 | 60.59 | 60.71 | 253,700 | +0.01(+0.02%) |
Sep 19, 2005 | 62.51 | 62.51 | 60.56 | 60.70 | 243,400 | -1.56(-2.51%) |
Sep 16, 2005 | 62.15 | 62.35 | 61.70 | 62.26 | 247,400 | +0.56(+0.91%) |
Sep 15, 2005 | 61.00 | 62.09 | 61.00 | 61.70 | 302,100 | +0.79(+1.30%) |
Sep 14, 2005 | 60.30 | 61.92 | 60.20 | 60.91 | 572,600 | +0.94(+1.57%) |
Sep 13, 2005 | 60.07 | 60.72 | 59.64 | 59.97 | 361,500 | -0.35(-0.58%) |
Sep 12, 2005 | 60.58 | 61.06 | 60.20 | 60.32 | 333,800 | -0.21(-0.35%) |
Sep 09, 2005 | 61.28 | 61.28 | 58.83 | 60.53 | 827,200 | -0.78(-1.27%) |
Sep 08, 2005 | 61.46 | 61.60 | 60.56 | 61.31 | 356,000 | -0.25(-0.41%) |
Sep 07, 2005 | 62.00 | 62.09 | 61.20 | 61.56 | 300,400 | -0.48(-0.77%) |
Sep 06, 2005 | 62.21 | 62.69 | 61.70 | 62.04 | 291,200 | -0.17(-0.27%) |
Sep 02, 2005 | 62.50 | 62.55 | 61.90 | 62.21 | 143,500 | -0.29(-0.46%) |
Sep 01, 2005 | 62.83 | 62.94 | 61.85 | 62.50 | 246,300 | -0.14(-0.22%) |
Aug 31, 2005 | 62.01 | 62.75 | 61.54 | 62.64 | 183,900 | +0.48(+0.77%) |
Aug 30, 2005 | 62.50 | 62.70 | 61.94 | 62.16 | 260,700 | -0.49(-0.78%) |
Aug 29, 2005 | 62.65 | 62.82 | 61.88 | 62.65 | 222,900 | +0.44(+0.71%) |
Aug 26, 2005 | 62.77 | 62.94 | 61.85 | 62.21 | 187,500 | -0.56(-0.89%) |
Aug 25, 2005 | 61.89 | 62.93 | 61.72 | 62.77 | 256,900 | +0.87(+1.41%) |
Aug 24, 2005 | 61.60 | 62.48 | 61.57 | 61.90 | 352,200 | +0.18(+0.29%) |
Aug 23, 2005 | 61.80 | 62.20 | 60.86 | 61.72 | 285,200 | -0.26(-0.42%) |
Aug 22, 2005 | 62.62 | 62.75 | 61.56 | 61.98 | 290,300 | -0.72(-1.15%) |
Aug 19, 2005 | 63.70 | 63.70 | 62.34 | 62.70 | 413,400 | -0.05(-0.08%) |
Aug 18, 2005 | 62.48 | 63.00 | 59.10 | 62.75 | 1,150,600 | +0.27(+0.43%) |
Aug 17, 2005 | 63.51 | 63.51 | 61.55 | 62.48 | 546,800 | -1.18(-1.85%) |
Aug 16, 2005 | 64.37 | 64.37 | 63.20 | 63.66 | 254,400 | -0.56(-0.87%) |
Aug 15, 2005 | 64.30 | 64.44 | 63.91 | 64.22 | 191,100 | +0.14(+0.22%) |
Aug 12, 2005 | 64.40 | 64.97 | 63.64 | 64.08 | 115,400 | -0.57(-0.88%) |
Aug 11, 2005 | 64.33 | 64.90 | 64.22 | 64.65 | 131,300 | +0.25(+0.39%) |
Aug 10, 2005 | 63.95 | 64.99 | 63.95 | 64.40 | 130,900 | +0.61(+0.96%) |
Aug 09, 2005 | 63.90 | 64.10 | 62.71 | 63.79 | 332,800 | +0.14(+0.22%) |
Aug 08, 2005 | 64.90 | 64.96 | 63.50 | 63.65 | 328,300 | -1.05(-1.62%) |
Aug 05, 2005 | 65.55 | 65.83 | 64.09 | 64.70 | 171,100 | -1.03(-1.57%) |
Aug 04, 2005 | 66.80 | 67.19 | 65.42 | 65.73 | 218,400 | -1.10(-1.65%) |
Aug 03, 2005 | 65.70 | 67.04 | 65.70 | 66.83 | 222,700 | +0.91(+1.38%) |
Aug 02, 2005 | 65.90 | 66.25 | 65.54 | 65.92 | 241,300 | +0.15(+0.23%) |
Aug 01, 2005 | 65.80 | 66.36 | 65.55 | 65.77 | 153,600 | -0.02(-0.03%) |
Jul 29, 2005 | 67.05 | 67.05 | 64.89 | 65.79 | 252,800 | -0.90(-1.35%) |
Jul 28, 2005 | 66.54 | 66.87 | 65.76 | 66.69 | 214,900 | +0.35(+0.53%) |
Jul 27, 2005 | 66.48 | 67.06 | 66.01 | 66.34 | 133,300 | +0.29(+0.44%) |
Jul 26, 2005 | 66.26 | 66.50 | 64.81 | 66.05 | 182,600 | -0.21(-0.32%) |
Jul 25, 2005 | 67.22 | 67.40 | 66.12 | 66.26 | 90,000 | -0.57(-0.85%) |
Jul 22, 2005 | 67.03 | 67.35 | 65.70 | 66.83 | 242,400 | +0.20(+0.30%) |
Jul 21, 2005 | 67.60 | 68.75 | 66.50 | 66.63 | 364,300 | -0.34(-0.51%) |
Jul 20, 2005 | 65.93 | 68.13 | 65.93 | 66.97 | 357,900 | +1.05(+1.59%) |
Jul 19, 2005 | 65.45 | 65.92 | 64.80 | 65.92 | 159,600 | +0.67(+1.03%) |
Jul 18, 2005 | 65.11 | 65.63 | 64.80 | 65.25 | 126,200 | +0.24(+0.37%) |
Jul 15, 2005 | 65.18 | 65.39 | 64.71 | 65.01 | 137,100 | -0.17(-0.26%) |
Jul 14, 2005 | 66.55 | 66.58 | 64.80 | 65.18 | 129,400 | -0.27(-0.41%) |
Jul 13, 2005 | 65.20 | 65.91 | 64.41 | 65.45 | 231,000 | +0.65(+1.00%) |
Jul 12, 2005 | 64.92 | 65.38 | 64.41 | 64.80 | 198,200 | -0.10(-0.15%) |
Jul 11, 2005 | 65.27 | 65.27 | 64.58 | 64.90 | 163,100 | -0.25(-0.38%) |
Jul 08, 2005 | 64.25 | 65.15 | 63.91 | 65.15 | 292,300 | +1.06(+1.65%) |
Jul 07, 2005 | 62.30 | 64.63 | 62.20 | 64.09 | 466,800 | +1.59(+2.54%) |
Jul 06, 2005 | 63.20 | 63.73 | 62.37 | 62.50 | 365,300 | -0.84(-1.33%) |
Jul 05, 2005 | 63.60 | 64.10 | 62.89 | 63.34 | 239,900 | -0.42(-0.66%) |
Jul 01, 2005 | 63.36 | 63.76 | 62.64 | 63.76 | 116,600 | +0.60(+0.95%) |
Jun 30, 2005 | 63.65 | 64.02 | 63.16 | 63.16 | 291,300 | -0.24(-0.38%) |
Jun 29, 2005 | 63.26 | 64.24 | 63.25 | 63.40 | 415,800 | +0.66(+1.05%) |
Jun 28, 2005 | 60.74 | 63.50 | 60.48 | 62.74 | 519,600 | +2.12(+3.50%) |
Jun 27, 2005 | 60.51 | 60.94 | 59.51 | 60.62 | 700,900 | -0.52(-0.85%) |
Jun 24, 2005 | 59.80 | 61.87 | 59.25 | 61.14 | 1,886,600 | +2.26(+3.84%) |
Jun 23, 2005 | 63.38 | 63.38 | 57.14 | 58.88 | 2,120,800 | -5.50(-8.54%) |
Jun 22, 2005 | 63.35 | 64.55 | 63.30 | 64.38 | 506,400 | +1.15(+1.82%) |
Jun 21, 2005 | 63.05 | 63.50 | 62.37 | 63.23 | 207,600 | +0.06(+0.09%) |
Jun 20, 2005 | 60.85 | 63.40 | 60.75 | 63.17 | 288,600 | +2.07(+3.39%) |
Jun 17, 2005 | 62.52 | 62.52 | 60.41 | 61.10 | 440,700 | -1.32(-2.11%) |
Jun 16, 2005 | 61.77 | 62.45 | 61.28 | 62.42 | 225,200 | +0.40(+0.64%) |
Jun 15, 2005 | 62.16 | 62.25 | 61.20 | 62.02 | 128,600 | +0.02(+0.03%) |
Jun 14, 2005 | 62.55 | 62.55 | 61.18 | 62.00 | 140,900 | -0.52(-0.83%) |
Jun 13, 2005 | 61.50 | 63.03 | 61.50 | 62.52 | 295,900 | +0.92(+1.49%) |
Jun 10, 2005 | 62.86 | 62.86 | 60.94 | 61.60 | 237,000 | -1.22(-1.94%) |
Jun 09, 2005 | 61.96 | 62.82 | 61.55 | 62.82 | 416,800 | +0.79(+1.27%) |
Jun 08, 2005 | 61.60 | 62.20 | 61.27 | 62.03 | 246,500 | +0.76(+1.24%) |
Jun 07, 2005 | 63.13 | 63.13 | 61.10 | 61.27 | 319,000 | -1.86(-2.95%) |
Jun 06, 2005 | 62.51 | 63.53 | 61.38 | 63.13 | 349,500 | +0.62(+0.99%) |
Jun 03, 2005 | 64.86 | 64.86 | 61.09 | 62.51 | 548,100 | -2.54(-3.90%) |
Jun 02, 2005 | 65.15 | 65.52 | 64.70 | 65.05 | 310,400 | +0.03(+0.05%) |
Jun 01, 2005 | 65.00 | 65.66 | 64.14 | 65.02 | 359,400 | +0.56(+0.87%) |
May 31, 2005 | 63.37 | 64.64 | 62.94 | 64.46 | 409,700 | +0.96(+1.51%) |
May 27, 2005 | 62.85 | 63.79 | 62.20 | 63.50 | 289,400 | +0.50(+0.79%) |
May 26, 2005 | 63.50 | 63.56 | 62.75 | 63.00 | 289,200 | -0.11(-0.17%) |
May 25, 2005 | 64.05 | 64.09 | 63.03 | 63.11 | 264,400 | -1.19(-1.85%) |
May 24, 2005 | 64.08 | 64.60 | 63.69 | 64.30 | 401,500 | +0.22(+0.34%) |
May 23, 2005 | 65.00 | 65.06 | 63.65 | 64.08 | 381,200 | -1.27(-1.94%) |
May 20, 2005 | 65.20 | 65.55 | 64.28 | 65.35 | 329,900 | -0.15(-0.23%) |
May 19, 2005 | 64.10 | 66.05 | 64.05 | 65.50 | 717,600 | -2.09(-3.09%) |
May 18, 2005 | 66.10 | 67.60 | 66.10 | 67.59 | 439,300 | +1.51(+2.29%) |
May 17, 2005 | 65.05 | 66.10 | 64.95 | 66.08 | 260,900 | +0.76(+1.16%) |
May 16, 2005 | 63.67 | 65.38 | 63.65 | 65.32 | 285,500 | +1.62(+2.54%) |
May 13, 2005 | 64.42 | 64.80 | 63.18 | 63.70 | 185,900 | -0.69(-1.07%) |
May 12, 2005 | 64.97 | 65.43 | 64.25 | 64.39 | 338,700 | -0.48(-0.74%) |
May 11, 2005 | 64.85 | 65.10 | 63.75 | 64.87 | 303,600 | +0.15(+0.23%) |
May 10, 2005 | 64.90 | 65.43 | 64.16 | 64.72 | 377,800 | -0.28(-0.43%) |
May 09, 2005 | 64.05 | 65.00 | 63.64 | 65.00 | 297,700 | +0.90(+1.40%) |
May 06, 2005 | 63.65 | 64.35 | 63.65 | 64.10 | 287,700 | +0.60(+0.94%) |
May 05, 2005 | 64.30 | 64.35 | 62.11 | 63.50 | 585,100 | -0.89(-1.38%) |
May 04, 2005 | 64.50 | 64.62 | 63.80 | 64.39 | 462,900 | -0.03(-0.05%) |
May 03, 2005 | 63.10 | 64.71 | 63.05 | 64.42 | 690,000 | +1.26(+1.99%) |
May 02, 2005 | 62.12 | 63.25 | 62.10 | 63.16 | 439,500 | +0.95(+1.53%) |
Apr 29, 2005 | 61.80 | 62.44 | 61.10 | 62.21 | 379,200 | +0.63(+1.02%) |
Apr 28, 2005 | 63.10 | 63.65 | 61.58 | 61.58 | 544,100 | -1.67(-2.64%) |
Apr 27, 2005 | 62.05 | 63.75 | 61.56 | 63.25 | 384,000 | +1.07(+1.72%) |
Apr 26, 2005 | 62.75 | 63.74 | 62.10 | 62.18 | 466,400 | -0.57(-0.91%) |
Apr 25, 2005 | 63.50 | 63.66 | 62.43 | 62.75 | 582,400 | -0.07(-0.11%) |
Apr 22, 2005 | 61.15 | 63.36 | 61.15 | 62.82 | 1,118,900 | +1.75(+2.87%) |
Apr 21, 2005 | 57.95 | 61.98 | 57.57 | 61.07 | 2,538,500 | +9.32(+18.01%) |
Apr 20, 2005 | 53.15 | 53.25 | 51.45 | 51.75 | 429,800 | -0.77(-1.47%) |
Apr 19, 2005 | 53.00 | 53.15 | 51.66 | 52.52 | 1,400,200 | -0.14(-0.27%) |
Apr 18, 2005 | 55.60 | 55.70 | 52.55 | 52.66 | 881,600 | -3.04(-5.46%) |
Apr 15, 2005 | 56.32 | 56.50 | 55.65 | 55.70 | 548,300 | -0.61(-1.08%) |
Apr 14, 2005 | 56.65 | 56.90 | 55.78 | 56.31 | 419,400 | -0.25(-0.44%) |
Apr 13, 2005 | 57.96 | 57.99 | 56.16 | 56.56 | 366,600 | -1.39(-2.40%) |
Apr 12, 2005 | 57.48 | 58.11 | 56.58 | 57.95 | 428,500 | +0.40(+0.70%) |
Apr 11, 2005 | 57.78 | 57.94 | 57.16 | 57.55 | 234,300 | -0.18(-0.31%) |
Apr 08, 2005 | 57.51 | 58.30 | 57.50 | 57.73 | 418,400 | +0.22(+0.38%) |
Apr 07, 2005 | 56.27 | 57.67 | 56.20 | 57.51 | 282,900 | +1.19(+2.11%) |
Apr 06, 2005 | 56.30 | 56.90 | 56.15 | 56.32 | 298,200 | +0.17(+0.30%) |
Apr 05, 2005 | 55.35 | 56.60 | 55.35 | 56.15 | 414,900 | +0.80(+1.45%) |
Apr 04, 2005 | 54.80 | 55.53 | 54.37 | 55.35 | 198,400 | +0.59(+1.08%) |
Apr 01, 2005 | 55.48 | 55.50 | 54.54 | 54.76 | 216,800 | -0.47(-0.85%) |
Mar 31, 2005 | 54.95 | 55.63 | 54.80 | 55.23 | 200,000 | +0.51(+0.93%) |
Mar 30, 2005 | 53.60 | 54.85 | 53.51 | 54.72 | 131,600 | +1.11(+2.07%) |
Mar 29, 2005 | 54.26 | 54.95 | 53.52 | 53.61 | 177,800 | -0.69(-1.27%) |
Mar 28, 2005 | 54.31 | 54.70 | 53.99 | 54.30 | 191,000 | -0.06(-0.11%) |
Mar 24, 2005 | 54.10 | 54.75 | 54.07 | 54.36 | 140,400 | +0.32(+0.59%) |
Mar 23, 2005 | 54.15 | 54.49 | 53.95 | 54.04 | 126,600 | -0.22(-0.41%) |
Mar 22, 2005 | 54.10 | 54.99 | 54.10 | 54.26 | 177,300 | +0.06(+0.11%) |
Mar 21, 2005 | 54.65 | 55.21 | 53.80 | 54.20 | 590,000 | -0.45(-0.82%) |
Mar 18, 2005 | 55.60 | 55.63 | 54.64 | 54.65 | 551,500 | -0.54(-0.98%) |
Mar 17, 2005 | 54.95 | 55.50 | 54.76 | 55.19 | 212,100 | +0.09(+0.16%) |
Mar 16, 2005 | 54.85 | 55.27 | 54.70 | 55.10 | 264,200 | +0.10(+0.18%) |
Mar 15, 2005 | 55.30 | 56.18 | 54.71 | 55.00 | 329,000 | -0.26(-0.47%) |
Mar 14, 2005 | 54.79 | 55.40 | 54.78 | 55.26 | 265,900 | +0.51(+0.93%) |
Mar 11, 2005 | 55.50 | 55.60 | 54.51 | 54.75 | 165,600 | -0.93(-1.67%) |
Mar 10, 2005 | 55.35 | 56.01 | 55.00 | 55.68 | 198,400 | +0.36(+0.65%) |
Mar 09, 2005 | 56.14 | 56.44 | 55.16 | 55.32 | 242,400 | -1.07(-1.90%) |
Mar 08, 2005 | 55.90 | 56.95 | 55.90 | 56.39 | 522,500 | +0.49(+0.88%) |
Mar 07, 2005 | 55.50 | 55.95 | 55.16 | 55.90 | 387,000 | +0.40(+0.72%) |
Mar 04, 2005 | 55.01 | 56.20 | 55.01 | 55.50 | 610,400 | +0.53(+0.96%) |
Mar 03, 2005 | 54.40 | 55.12 | 54.10 | 54.97 | 344,700 | +0.57(+1.05%) |
Mar 02, 2005 | 54.30 | 54.62 | 54.00 | 54.40 | 285,700 | +0.00(+0.00%) |
Mar 01, 2005 | 53.95 | 54.50 | 53.89 | 54.40 | 339,900 | +0.44(+0.82%) |
Feb 28, 2005 | 53.10 | 53.99 | 53.10 | 53.96 | 559,800 | +0.51(+0.95%) |
Feb 25, 2005 | 51.74 | 53.62 | 51.51 | 53.45 | 423,900 | +1.71(+3.30%) |
Feb 24, 2005 | 51.93 | 52.02 | 50.93 | 51.74 | 472,000 | -0.29(-0.56%) |
Feb 23, 2005 | 51.14 | 52.27 | 51.13 | 52.03 | 470,800 | +1.06(+2.08%) |
Feb 22, 2005 | 52.55 | 52.58 | 50.50 | 50.97 | 545,000 | -1.84(-3.48%) |
Feb 18, 2005 | 52.40 | 53.09 | 52.27 | 52.81 | 222,100 | +0.41(+0.78%) |
Feb 17, 2005 | 53.00 | 53.25 | 52.21 | 52.40 | 318,000 | -0.58(-1.09%) |
Feb 16, 2005 | 53.00 | 53.30 | 52.50 | 52.98 | 358,900 | -0.63(-1.18%) |
Feb 15, 2005 | 53.59 | 54.16 | 53.25 | 53.61 | 365,800 | -0.11(-0.20%) |
Feb 14, 2005 | 53.98 | 54.10 | 53.27 | 53.72 | 333,200 | -0.37(-0.68%) |
Feb 11, 2005 | 53.90 | 54.31 | 53.64 | 54.09 | 403,800 | +0.23(+0.43%) |
Feb 10, 2005 | 54.80 | 54.84 | 53.40 | 53.86 | 504,600 | -0.94(-1.72%) |
Feb 09, 2005 | 56.52 | 56.53 | 54.75 | 54.80 | 453,600 | -1.80(-3.18%) |
Feb 08, 2005 | 55.01 | 57.01 | 54.92 | 56.60 | 949,400 | +1.68(+3.06%) |
Feb 07, 2005 | 53.97 | 54.95 | 53.95 | 54.92 | 996,400 | +1.52(+2.85%) |
Feb 04, 2005 | 52.45 | 53.44 | 52.15 | 53.40 | 490,400 | +0.77(+1.46%) |
Feb 03, 2005 | 51.80 | 52.68 | 51.42 | 52.63 | 513,300 | +0.73(+1.41%) |
Feb 02, 2005 | 52.59 | 52.87 | 51.32 | 51.90 | 491,100 | -0.69(-1.31%) |