Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 78.27 | 79.92 | 78.10 | 79.56 | 704,712 | +1.60(+2.05%) |
Apr 27, 2006 | 76.13 | 78.27 | 75.81 | 77.97 | 590,361 | +1.71(+2.25%) |
Apr 26, 2006 | 76.17 | 76.47 | 75.89 | 76.25 | 302,384 | +0.31(+0.41%) |
Apr 25, 2006 | 76.42 | 76.46 | 75.63 | 75.94 | 307,636 | -0.35(-0.45%) |
Apr 24, 2006 | 76.30 | 76.46 | 75.65 | 76.29 | 250,911 | +0.12(+0.16%) |
Apr 21, 2006 | 77.17 | 77.17 | 76.08 | 76.17 | 423,938 | -0.51(-0.67%) |
Apr 20, 2006 | 76.30 | 76.92 | 75.96 | 76.68 | 383,120 | +0.38(+0.50%) |
Apr 19, 2006 | 76.63 | 76.70 | 76.12 | 76.30 | 407,730 | -0.63(-0.81%) |
Apr 18, 2006 | 76.39 | 77.01 | 75.79 | 76.93 | 556,747 | +0.55(+0.72%) |
Apr 17, 2006 | 75.87 | 76.85 | 75.87 | 76.38 | 354,157 | +0.37(+0.48%) |
Apr 13, 2006 | 75.55 | 76.15 | 75.37 | 76.01 | 423,788 | +0.47(+0.62%) |
Apr 12, 2006 | 75.53 | 75.87 | 75.23 | 75.55 | 218,947 | +0.02(+0.03%) |
Apr 11, 2006 | 76.30 | 76.32 | 75.40 | 75.53 | 303,434 | -0.57(-0.75%) |
Apr 10, 2006 | 75.93 | 76.61 | 75.89 | 76.10 | 226,600 | +0.33(+0.44%) |
Apr 07, 2006 | 76.23 | 76.57 | 75.53 | 75.77 | 327,895 | -0.33(-0.43%) |
Apr 06, 2006 | 76.29 | 76.38 | 75.81 | 76.09 | 326,544 | -0.19(-0.25%) |
Apr 05, 2006 | 76.47 | 76.56 | 75.87 | 76.29 | 679,201 | -0.01(-0.02%) |
Apr 04, 2006 | 76.20 | 76.71 | 75.91 | 76.30 | 781,396 | +0.01(+0.02%) |
Apr 03, 2006 | 76.07 | 77.04 | 76.07 | 76.29 | 316,640 | +0.23(+0.30%) |
Mar 31, 2006 | 76.13 | 76.57 | 75.71 | 76.06 | 397,526 | +0.27(+0.35%) |
Mar 30, 2006 | 76.10 | 76.37 | 75.48 | 75.79 | 373,965 | -0.45(-0.59%) |
Mar 29, 2006 | 76.67 | 76.67 | 75.73 | 76.24 | 476,611 | -0.09(-0.12%) |
Mar 28, 2006 | 77.14 | 77.24 | 76.21 | 76.33 | 260,365 | -0.81(-1.05%) |
Mar 27, 2006 | 77.27 | 77.27 | 76.77 | 77.14 | 161,321 | -0.12(-0.16%) |
Mar 24, 2006 | 77.17 | 77.47 | 76.79 | 77.26 | 197,337 | +0.10(+0.13%) |
Mar 23, 2006 | 77.07 | 77.31 | 76.67 | 77.16 | 278,373 | -0.07(-0.09%) |
Mar 22, 2006 | 76.95 | 77.32 | 76.70 | 77.23 | 355,207 | +0.28(+0.36%) |
Mar 21, 2006 | 78.16 | 78.16 | 76.87 | 76.95 | 539,339 | -1.21(-1.54%) |
Mar 20, 2006 | 77.97 | 78.23 | 77.73 | 78.16 | 305,235 | +0.07(+0.09%) |
Mar 17, 2006 | 77.73 | 78.15 | 77.40 | 78.09 | 588,411 | +0.76(+0.98%) |
Mar 16, 2006 | 77.07 | 77.47 | 76.84 | 77.33 | 341,701 | +0.26(+0.34%) |
Mar 15, 2006 | 76.30 | 77.12 | 76.05 | 77.07 | 518,029 | +0.95(+1.24%) |
Mar 14, 2006 | 75.36 | 76.37 | 75.26 | 76.13 | 420,036 | +0.77(+1.03%) |
Mar 13, 2006 | 74.97 | 75.62 | 74.97 | 75.35 | 338,400 | +0.51(+0.69%) |
Mar 10, 2006 | 74.23 | 75.03 | 74.13 | 74.84 | 275,372 | +0.60(+0.81%) |
Mar 09, 2006 | 74.85 | 75.17 | 74.13 | 74.24 | 271,170 | -0.61(-0.82%) |
Mar 08, 2006 | 74.83 | 75.13 | 74.30 | 74.85 | 261,716 | -0.08(-0.11%) |
Mar 07, 2006 | 73.96 | 75.08 | 73.80 | 74.93 | 335,999 | +0.63(+0.84%) |
Mar 06, 2006 | 74.89 | 74.90 | 74.05 | 74.31 | 215,495 | -0.67(-0.90%) |
Mar 03, 2006 | 74.89 | 75.48 | 74.43 | 74.98 | 311,388 | +0.09(+0.12%) |
Mar 02, 2006 | 75.10 | 75.12 | 74.43 | 74.89 | 263,967 | -0.45(-0.60%) |
Mar 01, 2006 | 75.25 | 75.35 | 74.90 | 75.35 | 246,259 | +0.45(+0.60%) |
Feb 28, 2006 | 75.63 | 75.45 | 74.53 | 74.90 | 476,011 | -0.73(-0.97%) |
Feb 27, 2006 | 75.40 | 76.00 | 75.40 | 75.63 | 300,283 | +0.13(+0.17%) |
Feb 24, 2006 | 75.11 | 75.65 | 74.83 | 75.51 | 294,580 | +0.09(+0.11%) |
Feb 23, 2006 | 75.10 | 75.82 | 74.70 | 75.42 | 286,777 | -0.09(-0.12%) |
Feb 22, 2006 | 74.33 | 75.61 | 74.20 | 75.51 | 339,000 | +1.37(+1.85%) |
Feb 21, 2006 | 74.33 | 74.69 | 73.86 | 74.14 | 242,057 | -0.37(-0.50%) |
Feb 17, 2006 | 74.37 | 74.66 | 73.69 | 74.51 | 539,939 | +0.38(+0.51%) |
Feb 16, 2006 | 73.20 | 74.13 | 72.91 | 74.13 | 544,141 | +0.71(+0.97%) |
Feb 15, 2006 | 73.23 | 73.49 | 72.35 | 73.42 | 587,960 | +0.51(+0.69%) |
Feb 14, 2006 | 71.97 | 73.08 | 71.80 | 72.91 | 440,895 | +1.15(+1.61%) |
Feb 13, 2006 | 71.90 | 72.08 | 71.44 | 71.76 | 278,223 | -0.34(-0.47%) |
Feb 10, 2006 | 71.44 | 72.20 | 71.03 | 72.10 | 298,482 | +0.54(+0.75%) |
Feb 09, 2006 | 71.14 | 72.03 | 70.80 | 71.56 | 291,729 | +0.22(+0.31%) |
Feb 08, 2006 | 70.82 | 71.41 | 70.45 | 71.34 | 436,543 | +0.36(+0.51%) |
Feb 07, 2006 | 70.94 | 71.39 | 70.46 | 70.98 | 358,809 | +0.05(+0.07%) |
Feb 06, 2006 | 70.94 | 71.30 | 70.76 | 70.94 | 501,972 | -0.25(-0.35%) |
Feb 03, 2006 | 71.33 | 71.52 | 70.96 | 71.18 | 602,817 | -0.63(-0.88%) |
Feb 02, 2006 | 71.95 | 72.32 | 71.63 | 71.81 | 375,616 | -0.31(-0.42%) |
Feb 01, 2006 | 71.83 | 72.19 | 71.60 | 72.12 | 335,999 | -0.05(-0.06%) |
Jan 31, 2006 | 71.87 | 72.35 | 71.65 | 72.17 | 331,196 | +0.03(+0.04%) |
Jan 30, 2006 | 72.67 | 72.67 | 72.05 | 72.14 | 279,423 | -0.66(-0.91%) |
Jan 27, 2006 | 73.00 | 73.10 | 72.34 | 72.80 | 250,761 | -0.19(-0.26%) |
Jan 26, 2006 | 72.12 | 73.41 | 72.62 | 72.99 | 335,548 | +0.88(+1.22%) |
Jan 25, 2006 | 72.11 | 72.22 | 71.39 | 72.11 | 581,658 | +0.23(+0.32%) |
Jan 24, 2006 | 71.69 | 72.29 | 71.55 | 71.89 | 295,030 | +0.57(+0.79%) |
Jan 23, 2006 | 70.88 | 71.74 | 70.85 | 71.32 | 402,928 | +0.35(+0.50%) |
Jan 20, 2006 | 72.81 | 72.81 | 70.90 | 70.97 | 506,924 | -1.53(-2.11%) |
Jan 19, 2006 | 72.83 | 72.83 | 72.13 | 72.50 | 372,465 | -0.20(-0.27%) |
Jan 18, 2006 | 72.63 | 73.09 | 72.07 | 72.70 | 541,290 | +0.11(+0.16%) |
Jan 17, 2006 | 72.97 | 73.01 | 72.10 | 72.59 | 467,757 | -0.79(-1.08%) |
Jan 13, 2006 | 73.72 | 75.81 | 72.87 | 73.38 | 595,314 | +0.23(+0.32%) |
Jan 12, 2006 | 74.08 | 74.10 | 72.96 | 73.15 | 696,308 | -1.33(-1.79%) |
Jan 11, 2006 | 76.63 | 76.63 | 74.31 | 74.48 | 758,136 | -1.46(-1.92%) |
Jan 10, 2006 | 75.13 | 75.94 | 74.88 | 75.94 | 450,499 | +0.29(+0.39%) |
Jan 09, 2006 | 74.43 | 75.89 | 74.31 | 75.65 | 589,161 | +0.99(+1.33%) |
Jan 06, 2006 | 74.71 | 74.86 | 73.97 | 74.65 | 254,512 | +0.25(+0.34%) |
Jan 05, 2006 | 73.97 | 74.41 | 73.91 | 74.40 | 272,370 | +0.25(+0.34%) |
Jan 04, 2006 | 73.96 | 74.54 | 73.83 | 74.15 | 458,153 | +0.19(+0.25%) |
Jan 03, 2006 | 72.67 | 74.01 | 72.01 | 73.96 | 508,725 | +1.29(+1.78%) |
Dec 30, 2005 | 73.14 | 73.14 | 72.37 | 72.67 | 258,264 | -0.47(-0.64%) |
Dec 29, 2005 | 72.97 | 73.28 | 72.97 | 73.13 | 310,937 | +0.06(+0.08%) |
Dec 28, 2005 | 73.17 | 73.30 | 72.90 | 73.07 | 208,592 | +0.14(+0.19%) |
Dec 27, 2005 | 73.70 | 74.19 | 72.93 | 72.93 | 228,401 | -0.60(-0.82%) |
Dec 23, 2005 | 73.70 | 73.84 | 73.34 | 73.53 | 114,951 | -0.03(-0.04%) |
Dec 22, 2005 | 73.45 | 73.56 | 72.91 | 73.56 | 155,318 | +0.19(+0.25%) |
Dec 21, 2005 | 73.50 | 73.91 | 73.13 | 73.37 | 247,609 | +0.11(+0.15%) |
Dec 20, 2005 | 73.05 | 73.64 | 73.05 | 73.27 | 253,012 | +0.22(+0.30%) |
Dec 19, 2005 | 73.83 | 73.83 | 72.99 | 73.05 | 296,381 | -0.87(-1.18%) |
Dec 16, 2005 | 73.90 | 74.39 | 73.57 | 73.92 | 567,551 | +0.53(+0.73%) |
Dec 15, 2005 | 73.75 | 73.79 | 73.00 | 73.39 | 259,014 | -0.36(-0.49%) |
Dec 14, 2005 | 73.77 | 74.01 | 73.35 | 73.75 | 423,187 | +0.12(+0.16%) |
Dec 13, 2005 | 72.73 | 73.81 | 72.48 | 73.63 | 513,377 | +0.89(+1.23%) |
Dec 12, 2005 | 73.05 | 73.30 | 72.37 | 72.73 | 238,455 | -0.31(-0.43%) |
Dec 09, 2005 | 72.12 | 73.41 | 71.99 | 73.05 | 301,783 | +1.03(+1.42%) |
Dec 08, 2005 | 72.38 | 72.67 | 71.70 | 72.02 | 322,493 | -0.13(-0.18%) |
Dec 07, 2005 | 72.65 | 72.81 | 71.67 | 72.15 | 304,034 | -0.71(-0.97%) |
Dec 06, 2005 | 73.70 | 73.90 | 72.75 | 72.85 | 340,351 | -0.45(-0.61%) |
Dec 05, 2005 | 73.22 | 73.46 | 72.37 | 73.30 | 424,688 | +0.08(+0.11%) |
Dec 02, 2005 | 72.96 | 73.45 | 72.85 | 73.22 | 320,542 | +0.17(+0.23%) |
Dec 01, 2005 | 72.63 | 73.25 | 72.56 | 73.05 | 376,517 | +0.94(+1.30%) |
Nov 30, 2005 | 73.56 | 73.82 | 72.11 | 72.11 | 429,940 | -1.57(-2.13%) |
Nov 29, 2005 | 74.17 | 74.54 | 73.61 | 73.69 | 237,855 | -0.47(-0.64%) |
Nov 28, 2005 | 74.23 | 74.54 | 73.91 | 74.16 | 340,200 | +0.30(+0.41%) |
Nov 25, 2005 | 73.52 | 73.86 | 73.27 | 73.86 | 173,326 | +0.34(+0.46%) |
Nov 23, 2005 | 73.82 | 73.93 | 73.41 | 73.52 | 397,226 | -0.30(-0.41%) |
Nov 22, 2005 | 73.80 | 73.85 | 72.99 | 73.82 | 476,011 | +0.67(+0.92%) |
Nov 21, 2005 | 73.14 | 73.44 | 72.93 | 73.15 | 306,736 | -0.04(-0.05%) |
Nov 18, 2005 | 73.97 | 73.97 | 72.58 | 73.19 | 487,866 | +0.39(+0.54%) |
Nov 17, 2005 | 72.35 | 72.92 | 71.95 | 72.79 | 444,647 | +0.33(+0.46%) |
Nov 16, 2005 | 72.91 | 73.10 | 72.05 | 72.46 | 202,289 | -0.37(-0.50%) |
Nov 15, 2005 | 73.27 | 73.61 | 72.43 | 72.83 | 363,161 | -0.45(-0.61%) |
Nov 14, 2005 | 73.66 | 73.66 | 72.93 | 73.27 | 258,564 | -0.56(-0.76%) |
Nov 11, 2005 | 73.87 | 73.95 | 73.15 | 73.83 | 240,406 | +0.27(+0.36%) |
Nov 10, 2005 | 72.31 | 73.67 | 72.04 | 73.57 | 475,861 | +1.53(+2.13%) |
Nov 09, 2005 | 71.02 | 72.14 | 70.98 | 72.03 | 400,677 | +1.02(+1.44%) |
Nov 08, 2005 | 71.35 | 71.35 | 70.75 | 71.02 | 284,226 | -0.47(-0.66%) |
Nov 07, 2005 | 71.27 | 71.57 | 71.01 | 71.49 | 255,113 | +0.23(+0.32%) |
Nov 04, 2005 | 71.30 | 71.44 | 70.68 | 71.26 | 216,245 | +0.29(+0.41%) |
Nov 03, 2005 | 71.31 | 71.57 | 70.65 | 70.97 | 295,180 | -0.35(-0.49%) |
Nov 02, 2005 | 70.40 | 71.38 | 70.40 | 71.31 | 344,402 | +0.61(+0.86%) |
Nov 01, 2005 | 71.70 | 71.70 | 70.71 | 70.71 | 394,975 | -0.98(-1.37%) |
Oct 31, 2005 | 71.37 | 72.00 | 71.17 | 71.69 | 479,762 | +0.62(+0.87%) |
Oct 28, 2005 | 69.64 | 71.07 | 69.54 | 71.07 | 402,028 | +1.68(+2.42%) |
Oct 27, 2005 | 69.84 | 70.18 | 69.13 | 69.39 | 325,194 | -0.45(-0.64%) |
Oct 26, 2005 | 69.44 | 70.24 | 69.11 | 69.84 | 362,710 | +0.23(+0.34%) |
Oct 25, 2005 | 69.96 | 70.28 | 69.13 | 69.60 | 583,759 | -0.36(-0.51%) |
Oct 24, 2005 | 69.13 | 70.18 | 69.13 | 69.96 | 309,437 | +0.98(+1.42%) |
Oct 21, 2005 | 69.00 | 69.18 | 68.18 | 68.98 | 430,691 | +0.50(+0.73%) |
Oct 20, 2005 | 69.14 | 69.55 | 68.19 | 68.48 | 441,345 | -0.74(-1.07%) |
Oct 19, 2005 | 67.84 | 69.22 | 67.59 | 69.22 | 538,438 | +1.13(+1.66%) |
Oct 18, 2005 | 68.67 | 68.73 | 68.02 | 68.09 | 389,272 | -0.38(-0.55%) |
Oct 17, 2005 | 69.30 | 69.40 | 67.88 | 68.47 | 526,883 | -0.79(-1.14%) |
Oct 14, 2005 | 68.97 | 69.67 | 68.80 | 69.26 | 611,671 | +0.49(+0.71%) |
Oct 13, 2005 | 67.92 | 68.86 | 67.67 | 68.77 | 609,420 | +0.57(+0.84%) |
Oct 12, 2005 | 68.54 | 69.83 | 67.61 | 68.20 | 869,335 | +0.30(+0.44%) |
Oct 11, 2005 | 67.87 | 68.40 | 67.51 | 67.90 | 665,545 | -0.17(-0.24%) |
Oct 10, 2005 | 68.24 | 68.70 | 67.70 | 68.06 | 422,737 | -0.23(-0.34%) |
Oct 07, 2005 | 68.48 | 68.77 | 68.04 | 68.30 | 389,873 | -0.17(-0.25%) |
Oct 06, 2005 | 68.70 | 69.22 | 67.95 | 68.47 | 448,549 | -0.03(-0.04%) |
Oct 05, 2005 | 69.24 | 69.46 | 68.50 | 68.50 | 339,750 | -0.91(-1.32%) |
Oct 04, 2005 | 70.84 | 71.04 | 69.41 | 69.41 | 513,978 | -1.27(-1.79%) |
Oct 03, 2005 | 70.92 | 70.97 | 70.13 | 70.68 | 587,810 | +0.23(+0.33%) |
Sep 30, 2005 | 71.60 | 71.60 | 70.28 | 70.44 | 443,596 | -0.86(-1.21%) |
Sep 29, 2005 | 69.92 | 71.51 | 69.54 | 71.30 | 918,557 | +1.39(+1.98%) |
Sep 28, 2005 | 70.14 | 70.62 | 69.54 | 69.92 | 368,413 | -0.22(-0.31%) |
Sep 27, 2005 | 70.46 | 70.58 | 69.93 | 70.14 | 340,200 | -0.05(-0.07%) |
Sep 26, 2005 | 70.58 | 70.83 | 70.02 | 70.18 | 347,404 | -0.22(-0.31%) |
Sep 23, 2005 | 70.40 | 70.81 | 69.90 | 70.40 | 299,983 | +0.20(+0.28%) |
Sep 22, 2005 | 69.68 | 70.32 | 68.97 | 70.20 | 603,717 | +0.15(+0.21%) |
Sep 21, 2005 | 70.58 | 70.58 | 69.98 | 70.06 | 573,404 | -0.69(-0.97%) |
Sep 20, 2005 | 70.76 | 72.30 | 70.66 | 70.74 | 583,458 | +0.01(+0.01%) |
Sep 19, 2005 | 70.77 | 70.81 | 70.25 | 70.74 | 518,780 | -0.47(-0.66%) |
Sep 16, 2005 | 70.20 | 71.55 | 70.20 | 71.20 | 2,751,470 | +1.10(+1.57%) |
Sep 15, 2005 | 70.47 | 70.48 | 69.76 | 70.10 | 465,956 | -0.47(-0.66%) |
Sep 14, 2005 | 70.86 | 71.06 | 70.40 | 70.57 | 361,060 | -0.15(-0.21%) |
Sep 13, 2005 | 71.47 | 71.47 | 70.20 | 70.72 | 470,308 | -1.06(-1.48%) |
Sep 12, 2005 | 71.89 | 72.30 | 71.52 | 71.77 | 214,295 | -0.44(-0.61%) |
Sep 09, 2005 | 71.93 | 72.56 | 71.75 | 72.21 | 215,495 | +0.43(+0.60%) |
Sep 08, 2005 | 72.13 | 72.33 | 71.65 | 71.78 | 227,350 | -0.72(-0.99%) |
Sep 07, 2005 | 72.07 | 72.59 | 71.93 | 72.50 | 285,726 | +0.21(+0.30%) |
Sep 06, 2005 | 71.77 | 72.85 | 71.76 | 72.29 | 299,682 | +0.95(+1.34%) |
Sep 02, 2005 | 71.90 | 71.99 | 71.33 | 71.33 | 168,824 | -0.57(-0.79%) |
Sep 01, 2005 | 71.30 | 72.20 | 70.90 | 71.90 | 374,416 | +0.85(+1.20%) |
Aug 31, 2005 | 70.11 | 71.14 | 69.70 | 71.05 | 456,652 | +0.87(+1.24%) |
Aug 30, 2005 | 70.27 | 70.46 | 69.60 | 70.18 | 375,316 | -0.65(-0.91%) |
Aug 29, 2005 | 69.97 | 71.00 | 69.92 | 70.82 | 342,001 | +0.35(+0.49%) |
Aug 26, 2005 | 71.30 | 71.31 | 70.48 | 70.48 | 276,722 | -0.95(-1.32%) |
Aug 25, 2005 | 71.22 | 71.59 | 71.15 | 71.42 | 389,272 | +0.53(+0.74%) |
Aug 24, 2005 | 71.50 | 72.11 | 70.90 | 70.90 | 252,261 | -0.60(-0.84%) |
Aug 23, 2005 | 72.27 | 72.28 | 71.38 | 71.49 | 269,669 | -0.78(-1.08%) |
Aug 22, 2005 | 72.32 | 72.93 | 72.02 | 72.27 | 216,696 | +0.05(+0.06%) |
Aug 19, 2005 | 72.33 | 72.39 | 72.07 | 72.23 | 400,227 | +0.43(+0.59%) |
Aug 18, 2005 | 71.70 | 72.09 | 71.37 | 71.80 | 253,012 | -0.10(-0.14%) |
Aug 17, 2005 | 71.47 | 72.21 | 71.18 | 71.90 | 300,283 | +0.43(+0.60%) |
Aug 16, 2005 | 72.55 | 72.91 | 71.47 | 71.47 | 448,699 | -1.05(-1.44%) |
Aug 15, 2005 | 72.33 | 72.89 | 71.86 | 72.52 | 329,846 | +0.09(+0.12%) |
Aug 12, 2005 | 72.74 | 72.87 | 72.09 | 72.43 | 216,095 | -0.57(-0.78%) |
Aug 11, 2005 | 71.97 | 73.01 | 71.93 | 73.01 | 383,120 | +1.32(+1.84%) |
Aug 10, 2005 | 72.70 | 72.90 | 71.61 | 71.69 | 401,578 | -0.62(-0.86%) |
Aug 09, 2005 | 72.13 | 72.56 | 72.09 | 72.31 | 515,178 | +0.58(+0.81%) |
Aug 08, 2005 | 72.10 | 72.10 | 71.30 | 71.73 | 434,142 | +0.20(+0.28%) |
Aug 05, 2005 | 72.23 | 72.23 | 71.35 | 71.53 | 331,797 | -0.61(-0.84%) |
Aug 04, 2005 | 72.78 | 72.78 | 72.05 | 72.13 | 346,053 | -1.11(-1.51%) |
Aug 03, 2005 | 73.00 | 73.35 | 72.95 | 73.24 | 285,576 | -0.14(-0.19%) |
Aug 02, 2005 | 72.57 | 73.41 | 72.34 | 73.38 | 641,534 | +0.83(+1.14%) |
Aug 01, 2005 | 72.31 | 72.79 | 72.27 | 72.55 | 246,109 | +0.25(+0.34%) |
Jul 29, 2005 | 73.13 | 73.27 | 72.27 | 72.31 | 396,175 | -1.04(-1.42%) |
Jul 28, 2005 | 73.17 | 73.47 | 73.04 | 73.35 | 305,685 | +0.26(+0.36%) |
Jul 27, 2005 | 73.63 | 73.63 | 73.02 | 73.09 | 256,013 | -0.59(-0.80%) |
Jul 26, 2005 | 73.57 | 73.83 | 73.25 | 73.67 | 383,720 | +0.44(+0.60%) |
Jul 25, 2005 | 73.67 | 73.90 | 73.19 | 73.23 | 361,810 | -0.37(-0.51%) |
Jul 22, 2005 | 73.63 | 73.97 | 73.12 | 73.61 | 221,348 | +0.02(+0.03%) |
Jul 21, 2005 | 74.45 | 74.51 | 73.54 | 73.59 | 349,505 | -1.23(-1.65%) |
Jul 20, 2005 | 73.35 | 74.97 | 73.25 | 74.82 | 495,820 | +1.48(+2.02%) |
Jul 19, 2005 | 73.29 | 73.59 | 72.94 | 73.34 | 328,345 | +0.41(+0.57%) |
Jul 18, 2005 | 73.39 | 73.42 | 72.91 | 72.93 | 356,558 | -0.45(-0.62%) |
Jul 15, 2005 | 73.42 | 73.52 | 72.92 | 73.38 | 484,865 | -0.04(-0.05%) |
Jul 14, 2005 | 73.67 | 73.91 | 72.63 | 73.42 | 588,261 | +0.24(+0.33%) |
Jul 13, 2005 | 72.63 | 73.64 | 72.60 | 73.18 | 931,613 | +0.57(+0.78%) |
Jul 12, 2005 | 71.97 | 74.23 | 71.83 | 72.61 | 1,627,622 | +1.42(+1.99%) |
Jul 11, 2005 | 71.30 | 71.33 | 70.92 | 71.20 | 513,077 | +0.25(+0.36%) |
Jul 08, 2005 | 70.57 | 71.06 | 70.18 | 70.94 | 375,316 | +0.48(+0.68%) |
Jul 07, 2005 | 68.97 | 70.48 | 68.97 | 70.46 | 415,234 | +0.41(+0.58%) |
Jul 06, 2005 | 70.74 | 70.92 | 70.05 | 70.06 | 406,530 | -0.87(-1.22%) |
Jul 05, 2005 | 70.17 | 71.06 | 69.87 | 70.92 | 365,412 | +0.57(+0.81%) |
Jul 01, 2005 | 70.68 | 70.81 | 70.18 | 70.36 | 210,243 | +0.28(+0.40%) |
Jun 30, 2005 | 71.27 | 71.36 | 70.08 | 70.08 | 327,145 | -0.81(-1.15%) |
Jun 29, 2005 | 71.16 | 71.39 | 70.78 | 70.89 | 169,575 | -0.13(-0.18%) |
Jun 28, 2005 | 70.14 | 71.04 | 70.00 | 71.02 | 278,673 | +1.15(+1.64%) |
Jun 27, 2005 | 69.70 | 69.97 | 69.65 | 69.87 | 285,876 | +0.23(+0.33%) |
Jun 24, 2005 | 69.94 | 70.06 | 69.55 | 69.64 | 321,442 | -0.30(-0.43%) |
Jun 23, 2005 | 71.04 | 71.04 | 69.82 | 69.94 | 192,835 | -0.99(-1.40%) |
Jun 22, 2005 | 71.30 | 71.49 | 70.87 | 70.93 | 293,830 | +0.03(+0.04%) |
Jun 21, 2005 | 71.30 | 71.30 | 70.64 | 70.90 | 210,243 | -0.07(-0.10%) |
Jun 20, 2005 | 70.40 | 71.13 | 70.30 | 70.98 | 298,782 | -0.06(-0.08%) |
Jun 17, 2005 | 70.10 | 71.10 | 69.84 | 71.04 | 678,901 | +1.31(+1.88%) |
Jun 16, 2005 | 69.97 | 69.97 | 69.42 | 69.72 | 520,881 | -0.29(-0.42%) |
Jun 15, 2005 | 69.96 | 70.46 | 69.76 | 70.02 | 584,359 | +0.56(+0.81%) |
Jun 14, 2005 | 68.94 | 69.54 | 68.80 | 69.46 | 348,604 | +0.84(+1.22%) |
Jun 13, 2005 | 68.37 | 69.02 | 68.08 | 68.62 | 211,143 | +0.13(+0.18%) |
Jun 10, 2005 | 68.34 | 68.50 | 67.88 | 68.49 | 268,018 | +0.09(+0.14%) |
Jun 09, 2005 | 68.24 | 68.70 | 67.78 | 68.40 | 254,663 | +0.01(+0.02%) |
Jun 08, 2005 | 68.46 | 68.79 | 68.19 | 68.38 | 213,844 | +0.03(+0.05%) |
Jun 07, 2005 | 68.80 | 69.25 | 68.26 | 68.35 | 353,556 | -0.53(-0.77%) |
Jun 06, 2005 | 68.66 | 68.92 | 68.31 | 68.88 | 232,153 | +0.12(+0.17%) |
Jun 03, 2005 | 69.34 | 69.50 | 68.29 | 68.76 | 440,745 | -0.58(-0.84%) |
Jun 02, 2005 | 69.04 | 69.38 | 68.54 | 69.34 | 371,264 | +0.23(+0.33%) |
Jun 01, 2005 | 67.94 | 69.40 | 67.94 | 69.12 | 412,983 | +1.05(+1.55%) |
May 31, 2005 | 68.64 | 68.83 | 68.06 | 68.06 | 268,018 | -0.61(-0.88%) |
May 27, 2005 | 69.30 | 69.30 | 68.55 | 68.67 | 217,146 | -0.54(-0.78%) |
May 26, 2005 | 68.83 | 69.23 | 68.49 | 69.21 | 283,325 | +0.69(+1.00%) |
May 25, 2005 | 68.84 | 68.92 | 68.17 | 68.52 | 328,645 | -0.43(-0.63%) |
May 24, 2005 | 69.01 | 69.16 | 68.66 | 68.96 | 340,651 | -0.43(-0.62%) |
May 23, 2005 | 69.97 | 69.97 | 69.24 | 69.39 | 362,710 | -0.26(-0.37%) |
May 20, 2005 | 70.50 | 70.50 | 69.44 | 69.65 | 322,943 | -0.55(-0.79%) |
May 19, 2005 | 70.44 | 70.53 | 69.74 | 70.20 | 428,139 | -0.23(-0.33%) |
May 18, 2005 | 69.94 | 70.72 | 69.64 | 70.44 | 566,201 | +0.82(+1.18%) |
May 17, 2005 | 68.91 | 69.74 | 68.41 | 69.62 | 365,412 | +0.71(+1.03%) |
May 16, 2005 | 67.40 | 68.94 | 67.40 | 68.91 | 402,928 | +1.65(+2.46%) |
May 13, 2005 | 67.37 | 67.68 | 66.71 | 67.26 | 460,254 | -0.15(-0.22%) |
May 12, 2005 | 68.04 | 68.64 | 67.40 | 67.40 | 569,502 | -0.90(-1.32%) |
May 11, 2005 | 67.95 | 68.62 | 67.65 | 68.30 | 453,801 | +0.15(+0.22%) |
May 10, 2005 | 68.61 | 68.84 | 67.97 | 68.16 | 668,396 | -1.15(-1.65%) |
May 09, 2005 | 69.10 | 69.53 | 68.77 | 69.30 | 554,796 | +0.47(+0.68%) |
May 06, 2005 | 69.70 | 69.70 | 68.66 | 68.84 | 321,292 | -0.53(-0.77%) |
May 05, 2005 | 69.81 | 69.86 | 68.67 | 69.37 | 572,053 | -0.33(-0.48%) |
May 04, 2005 | 68.47 | 69.70 | 68.30 | 69.70 | 618,274 | +1.17(+1.71%) |
May 03, 2005 | 68.64 | 69.39 | 68.28 | 68.53 | 641,684 | -0.38(-0.55%) |