Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 57.20 | 58.42 | 57.07 | 57.38 | 2,087,900 | +0.50(+0.88%) |
Apr 27, 2006 | 54.70 | 57.59 | 54.51 | 56.88 | 4,693,000 | +2.89(+5.35%) |
Apr 26, 2006 | 53.25 | 54.10 | 52.86 | 53.99 | 2,082,600 | +0.99(+1.87%) |
Apr 25, 2006 | 53.46 | 53.71 | 52.41 | 53.00 | 2,035,500 | -0.56(-1.05%) |
Apr 24, 2006 | 54.50 | 54.86 | 53.50 | 53.56 | 2,265,800 | -0.76(-1.40%) |
Apr 21, 2006 | 55.05 | 55.08 | 53.98 | 54.32 | 1,485,600 | -0.43(-0.79%) |
Apr 20, 2006 | 55.30 | 55.51 | 54.72 | 54.75 | 1,903,200 | -0.30(-0.54%) |
Apr 19, 2006 | 54.29 | 55.10 | 54.29 | 55.05 | 3,061,100 | +0.85(+1.57%) |
Apr 18, 2006 | 54.20 | 54.53 | 53.82 | 54.20 | 2,480,800 | +0.22(+0.41%) |
Apr 17, 2006 | 54.54 | 54.90 | 53.80 | 53.98 | 1,703,000 | -14.10(-20.71%) |
Apr 13, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 68.74 | 68.87 | 66.84 | 68.08 | 1,579,100 | -0.38(-0.56%) |
Apr 06, 2006 | 67.77 | 68.67 | 67.59 | 68.46 | 972,900 | +0.69(+1.02%) |
Apr 05, 2006 | 67.35 | 67.86 | 67.08 | 67.77 | 1,202,700 | +0.56(+0.83%) |
Apr 04, 2006 | 67.65 | 67.90 | 66.91 | 67.21 | 1,125,400 | -0.29(-0.43%) |
Apr 03, 2006 | 67.84 | 68.13 | 67.50 | 67.50 | 1,426,800 | -0.23(-0.34%) |
Mar 31, 2006 | 68.32 | 68.47 | 67.59 | 67.73 | 1,224,800 | -0.37(-0.54%) |
Mar 30, 2006 | 67.73 | 68.50 | 67.67 | 68.10 | 1,332,100 | +0.35(+0.52%) |
Mar 29, 2006 | 66.50 | 68.16 | 66.50 | 67.75 | 1,431,000 | +1.41(+2.13%) |
Mar 28, 2006 | 66.50 | 67.15 | 66.18 | 66.34 | 940,300 | -0.06(-0.09%) |
Mar 27, 2006 | 66.50 | 66.85 | 65.85 | 66.40 | 760,000 | -0.22(-0.33%) |
Mar 24, 2006 | 67.08 | 67.11 | 66.37 | 66.62 | 779,800 | -0.46(-0.69%) |
Mar 23, 2006 | 66.63 | 67.27 | 66.62 | 67.08 | 1,397,200 | +0.08(+0.12%) |
Mar 22, 2006 | 66.43 | 67.41 | 66.30 | 67.00 | 1,200,500 | +0.59(+0.89%) |
Mar 21, 2006 | 66.88 | 67.17 | 66.32 | 66.41 | 972,600 | -0.47(-0.70%) |
Mar 20, 2006 | 67.00 | 67.20 | 66.55 | 66.88 | 971,800 | -0.14(-0.21%) |
Mar 17, 2006 | 66.54 | 67.15 | 66.45 | 67.02 | 1,604,200 | +1.01(+1.53%) |
Mar 16, 2006 | 65.07 | 66.42 | 64.80 | 66.01 | 1,925,900 | +0.95(+1.46%) |
Mar 15, 2006 | 64.30 | 65.25 | 63.80 | 65.06 | 1,832,600 | +0.76(+1.18%) |
Mar 14, 2006 | 63.45 | 64.50 | 63.08 | 64.30 | 1,152,900 | +0.79(+1.24%) |
Mar 13, 2006 | 64.53 | 64.55 | 63.39 | 63.51 | 1,212,500 | -1.04(-1.61%) |
Mar 10, 2006 | 63.95 | 64.71 | 63.70 | 64.55 | 1,197,400 | +0.86(+1.35%) |
Mar 09, 2006 | 63.49 | 64.20 | 63.43 | 63.69 | 803,800 | +0.20(+0.32%) |
Mar 08, 2006 | 62.90 | 63.63 | 62.62 | 63.49 | 1,210,100 | +0.47(+0.75%) |
Mar 07, 2006 | 62.85 | 63.63 | 62.84 | 63.02 | 1,370,400 | -0.43(-0.68%) |
Mar 06, 2006 | 63.47 | 64.53 | 63.10 | 63.45 | 1,525,700 | -0.16(-0.25%) |
Mar 03, 2006 | 63.43 | 64.16 | 63.03 | 63.61 | 1,423,200 | -0.32(-0.50%) |
Mar 02, 2006 | 63.76 | 63.99 | 62.84 | 63.93 | 1,770,700 | -0.32(-0.50%) |
Mar 01, 2006 | 63.37 | 64.54 | 63.30 | 64.25 | 1,360,100 | +0.75(+1.18%) |
Feb 28, 2006 | 63.96 | 63.90 | 62.94 | 63.50 | 1,667,900 | -0.46(-0.72%) |
Feb 27, 2006 | 63.65 | 64.48 | 63.46 | 63.96 | 1,016,300 | +0.31(+0.49%) |
Feb 24, 2006 | 63.75 | 63.97 | 63.18 | 63.65 | 1,294,000 | -0.41(-0.64%) |
Feb 23, 2006 | 63.86 | 64.24 | 63.45 | 64.06 | 1,672,700 | +0.21(+0.33%) |
Feb 22, 2006 | 62.49 | 64.25 | 62.49 | 63.85 | 1,945,500 | +0.87(+1.38%) |
Feb 21, 2006 | 63.20 | 63.40 | 62.56 | 62.98 | 1,981,600 | -0.67(-1.05%) |
Feb 17, 2006 | 63.59 | 64.04 | 62.89 | 63.65 | 1,337,500 | +0.06(+0.09%) |
Feb 16, 2006 | 63.55 | 63.82 | 63.01 | 63.59 | 1,656,200 | +0.13(+0.20%) |
Feb 15, 2006 | 61.63 | 63.54 | 61.63 | 63.46 | 1,537,800 | +1.34(+2.16%) |
Feb 14, 2006 | 62.01 | 62.20 | 61.30 | 62.12 | 2,226,300 | +0.08(+0.13%) |
Feb 13, 2006 | 62.05 | 62.86 | 61.52 | 62.04 | 2,812,800 | -0.25(-0.40%) |
Feb 10, 2006 | 61.00 | 62.32 | 60.74 | 62.29 | 3,226,500 | +1.29(+2.11%) |
Feb 09, 2006 | 59.60 | 61.46 | 59.56 | 61.00 | 2,731,000 | +1.82(+3.08%) |
Feb 08, 2006 | 59.80 | 59.96 | 59.10 | 59.18 | 2,167,000 | -0.55(-0.92%) |
Feb 07, 2006 | 59.50 | 59.92 | 59.35 | 59.73 | 1,670,100 | -0.02(-0.03%) |
Feb 06, 2006 | 60.13 | 60.42 | 59.64 | 59.75 | 1,727,800 | -0.01(-0.02%) |
Feb 03, 2006 | 59.79 | 60.02 | 58.99 | 59.76 | 3,027,200 | +0.16(+0.27%) |
Feb 02, 2006 | 60.00 | 60.50 | 59.00 | 59.60 | 4,652,100 | -1.45(-2.38%) |
Feb 01, 2006 | 60.85 | 61.09 | 60.52 | 61.05 | 2,844,200 | +0.24(+0.39%) |
Jan 31, 2006 | 61.43 | 62.12 | 60.40 | 60.81 | 3,956,700 | -0.77(-1.25%) |
Jan 30, 2006 | 62.94 | 62.94 | 61.12 | 61.58 | 2,055,200 | -1.41(-2.24%) |
Jan 27, 2006 | 62.46 | 63.32 | 62.43 | 62.99 | 1,426,200 | +0.47(+0.75%) |
Jan 26, 2006 | 61.84 | 62.77 | 61.84 | 62.52 | 1,284,600 | +0.69(+1.12%) |
Jan 25, 2006 | 62.52 | 62.95 | 61.69 | 61.83 | 1,214,600 | -0.69(-1.10%) |
Jan 24, 2006 | 62.30 | 62.83 | 62.27 | 62.52 | 806,700 | +0.39(+0.63%) |
Jan 23, 2006 | 62.93 | 63.05 | 62.00 | 62.13 | 987,600 | -0.55(-0.88%) |
Jan 20, 2006 | 63.45 | 63.86 | 62.48 | 62.68 | 1,475,600 | -0.77(-1.21%) |
Jan 19, 2006 | 62.97 | 63.72 | 62.68 | 63.45 | 755,300 | +0.48(+0.76%) |
Jan 18, 2006 | 62.88 | 63.94 | 62.44 | 62.97 | 918,500 | -0.13(-0.21%) |
Jan 17, 2006 | 63.60 | 64.15 | 62.92 | 63.10 | 1,245,700 | -0.70(-1.10%) |
Jan 13, 2006 | 64.20 | 64.50 | 63.65 | 63.80 | 1,320,700 | -0.17(-0.27%) |
Jan 12, 2006 | 65.15 | 65.18 | 63.92 | 63.97 | 1,252,400 | -1.18(-1.81%) |
Jan 11, 2006 | 65.04 | 65.49 | 64.80 | 65.15 | 1,435,200 | -0.08(-0.12%) |
Jan 10, 2006 | 64.25 | 65.24 | 63.75 | 65.23 | 1,617,300 | +0.73(+1.13%) |
Jan 09, 2006 | 63.33 | 64.82 | 63.33 | 64.50 | 1,138,600 | +0.45(+0.70%) |
Jan 06, 2006 | 63.65 | 64.29 | 63.56 | 64.05 | 1,039,100 | +0.54(+0.85%) |
Jan 05, 2006 | 63.62 | 64.26 | 63.17 | 63.51 | 853,200 | +0.09(+0.14%) |
Jan 04, 2006 | 64.15 | 64.35 | 63.37 | 63.42 | 1,328,900 | -0.58(-0.91%) |
Jan 03, 2006 | 63.68 | 64.14 | 62.40 | 64.00 | 2,177,000 | +0.14(+0.22%) |
Dec 30, 2005 | 63.75 | 64.11 | 63.69 | 63.86 | 908,900 | -0.39(-0.61%) |
Dec 29, 2005 | 63.32 | 64.99 | 63.27 | 64.25 | 1,636,300 | +1.14(+1.81%) |
Dec 28, 2005 | 63.49 | 63.77 | 63.05 | 63.11 | 848,200 | -0.82(-1.28%) |
Dec 27, 2005 | 63.91 | 64.83 | 63.62 | 63.93 | 1,169,500 | +0.17(+0.27%) |
Dec 23, 2005 | 63.11 | 64.08 | 63.00 | 63.76 | 1,058,400 | -0.11(-0.17%) |
Dec 22, 2005 | 64.00 | 64.19 | 63.58 | 63.87 | 1,132,200 | -0.10(-0.16%) |
Dec 21, 2005 | 63.65 | 64.15 | 63.52 | 63.97 | 912,300 | +0.54(+0.85%) |
Dec 20, 2005 | 63.40 | 63.74 | 63.21 | 63.43 | 814,900 | +0.32(+0.51%) |
Dec 19, 2005 | 63.65 | 64.19 | 63.09 | 63.11 | 1,158,400 | -0.78(-1.22%) |
Dec 16, 2005 | 64.61 | 65.06 | 63.79 | 63.89 | 1,871,400 | -0.71(-1.10%) |
Dec 15, 2005 | 64.80 | 65.22 | 64.38 | 64.60 | 1,293,800 | -0.19(-0.29%) |
Dec 14, 2005 | 64.27 | 64.96 | 64.10 | 64.79 | 929,400 | +0.52(+0.81%) |
Dec 13, 2005 | 64.75 | 64.84 | 63.93 | 64.27 | 1,327,700 | -0.58(-0.89%) |
Dec 12, 2005 | 64.28 | 64.95 | 64.22 | 64.85 | 851,500 | +0.58(+0.90%) |
Dec 09, 2005 | 64.36 | 64.45 | 63.62 | 64.27 | 922,500 | +0.24(+0.37%) |
Dec 08, 2005 | 63.15 | 64.53 | 63.15 | 64.03 | 2,238,100 | +0.89(+1.41%) |
Dec 07, 2005 | 63.36 | 63.84 | 62.83 | 63.14 | 954,400 | -0.32(-0.50%) |
Dec 06, 2005 | 63.70 | 64.09 | 62.13 | 63.46 | 1,505,600 | +0.23(+0.36%) |
Dec 05, 2005 | 63.85 | 64.16 | 62.51 | 63.23 | 2,274,900 | -0.63(-0.99%) |
Dec 02, 2005 | 63.32 | 63.86 | 63.32 | 63.86 | 2,092,200 | +0.83(+1.32%) |
Dec 01, 2005 | 60.75 | 63.38 | 60.74 | 63.03 | 2,836,400 | +2.53(+4.18%) |
Nov 30, 2005 | 62.69 | 62.98 | 60.50 | 60.50 | 3,546,500 | -1.39(-2.25%) |
Nov 29, 2005 | 61.50 | 62.06 | 61.37 | 61.89 | 1,276,600 | +0.39(+0.63%) |
Nov 28, 2005 | 62.50 | 62.64 | 61.22 | 61.50 | 1,692,800 | -0.42(-0.68%) |
Nov 25, 2005 | 61.97 | 61.97 | 61.31 | 61.92 | 595,000 | +0.07(+0.11%) |
Nov 23, 2005 | 60.37 | 61.98 | 60.28 | 61.85 | 1,772,600 | +0.98(+1.61%) |
Nov 22, 2005 | 60.41 | 61.18 | 60.09 | 60.87 | 1,774,900 | +0.66(+1.10%) |
Nov 21, 2005 | 58.99 | 60.36 | 58.66 | 60.21 | 1,973,900 | +0.97(+1.64%) |
Nov 18, 2005 | 59.25 | 59.32 | 58.77 | 59.24 | 1,622,700 | +0.66(+1.13%) |
Nov 17, 2005 | 58.50 | 58.89 | 58.35 | 58.58 | 2,061,100 | +0.16(+0.27%) |
Nov 16, 2005 | 59.35 | 59.35 | 58.05 | 58.42 | 1,590,800 | -0.88(-1.48%) |
Nov 15, 2005 | 60.07 | 59.85 | 58.97 | 59.30 | 1,924,100 | -0.72(-1.20%) |
Nov 14, 2005 | 59.15 | 61.07 | 58.55 | 60.02 | 3,259,500 | +0.76(+1.28%) |
Nov 11, 2005 | 59.00 | 59.58 | 58.55 | 59.26 | 822,100 | -0.19(-0.32%) |
Nov 10, 2005 | 57.65 | 59.61 | 57.22 | 59.45 | 1,776,200 | +1.80(+3.12%) |
Nov 09, 2005 | 57.45 | 58.35 | 57.45 | 57.65 | 1,145,400 | -0.08(-0.14%) |
Nov 08, 2005 | 58.85 | 58.92 | 57.59 | 57.73 | 1,262,800 | -1.66(-2.80%) |
Nov 07, 2005 | 58.60 | 59.61 | 57.63 | 59.39 | 1,759,300 | +0.80(+1.37%) |
Nov 04, 2005 | 58.35 | 58.97 | 57.91 | 58.59 | 1,564,900 | +0.29(+0.50%) |
Nov 03, 2005 | 60.98 | 61.48 | 58.30 | 58.30 | 2,679,800 | -1.20(-2.02%) |
Nov 02, 2005 | 57.75 | 60.24 | 57.21 | 59.50 | 2,079,300 | +1.78(+3.08%) |
Nov 01, 2005 | 58.65 | 58.68 | 57.64 | 57.72 | 1,453,800 | -0.71(-1.22%) |
Oct 31, 2005 | 57.55 | 58.86 | 57.31 | 58.43 | 1,787,900 | +1.03(+1.79%) |
Oct 28, 2005 | 55.90 | 57.56 | 55.79 | 57.40 | 2,404,200 | +2.11(+3.82%) |
Oct 27, 2005 | 57.65 | 57.66 | 55.09 | 55.29 | 2,482,900 | -2.47(-4.28%) |
Oct 26, 2005 | 59.02 | 59.48 | 56.82 | 57.76 | 3,527,300 | -1.26(-2.13%) |
Oct 25, 2005 | 59.80 | 59.80 | 58.16 | 59.02 | 1,751,000 | -0.23(-0.39%) |
Oct 24, 2005 | 58.19 | 59.52 | 58.04 | 59.25 | 2,393,000 | +1.58(+2.74%) |
Oct 21, 2005 | 58.00 | 58.15 | 56.95 | 57.67 | 1,572,300 | -0.10(-0.17%) |
Oct 20, 2005 | 58.73 | 59.46 | 57.61 | 57.77 | 1,812,300 | -0.96(-1.63%) |
Oct 19, 2005 | 56.94 | 58.75 | 56.48 | 58.73 | 1,542,700 | +1.79(+3.14%) |
Oct 18, 2005 | 57.20 | 58.04 | 56.77 | 56.94 | 1,727,100 | -0.41(-0.71%) |
Oct 17, 2005 | 57.30 | 57.39 | 56.68 | 57.35 | 1,398,000 | +0.05(+0.09%) |
Oct 14, 2005 | 57.16 | 57.74 | 56.66 | 57.30 | 1,074,500 | +0.71(+1.25%) |
Oct 13, 2005 | 56.50 | 57.25 | 55.95 | 56.59 | 1,396,700 | -0.05(-0.09%) |
Oct 12, 2005 | 57.55 | 58.18 | 56.38 | 56.64 | 1,204,600 | -0.98(-1.70%) |
Oct 11, 2005 | 58.25 | 58.50 | 57.62 | 57.62 | 1,684,700 | -0.48(-0.83%) |
Oct 10, 2005 | 59.05 | 59.49 | 58.06 | 58.10 | 1,990,700 | -0.95(-1.61%) |
Oct 07, 2005 | 58.94 | 59.79 | 58.61 | 59.05 | 1,265,900 | +0.17(+0.29%) |
Oct 06, 2005 | 58.25 | 59.08 | 58.25 | 58.88 | 2,536,600 | +1.17(+2.03%) |
Oct 05, 2005 | 58.75 | 58.75 | 57.71 | 57.71 | 1,136,800 | -0.80(-1.37%) |
Oct 04, 2005 | 57.15 | 59.14 | 57.00 | 58.51 | 1,618,700 | +1.57(+2.76%) |
Oct 03, 2005 | 57.49 | 57.49 | 56.77 | 56.94 | 976,000 | -0.23(-0.40%) |
Sep 30, 2005 | 54.95 | 57.59 | 54.93 | 57.17 | 2,098,000 | +2.21(+4.02%) |
Sep 29, 2005 | 54.87 | 55.11 | 54.23 | 54.96 | 2,388,500 | +0.09(+0.16%) |
Sep 28, 2005 | 55.97 | 56.04 | 54.78 | 54.87 | 2,401,500 | -1.02(-1.83%) |
Sep 27, 2005 | 56.10 | 56.20 | 55.48 | 55.89 | 1,157,700 | -0.50(-0.89%) |
Sep 26, 2005 | 56.75 | 56.77 | 55.89 | 56.39 | 1,435,600 | -0.21(-0.37%) |
Sep 23, 2005 | 56.16 | 56.75 | 55.00 | 56.60 | 1,866,900 | +1.08(+1.95%) |
Sep 22, 2005 | 55.00 | 56.13 | 54.55 | 55.52 | 2,759,000 | +0.79(+1.44%) |
Sep 21, 2005 | 54.73 | 55.11 | 54.61 | 54.73 | 2,040,900 | -0.73(-1.32%) |
Sep 20, 2005 | 56.94 | 56.95 | 55.29 | 55.46 | 3,072,400 | -1.52(-2.67%) |
Sep 19, 2005 | 58.07 | 58.32 | 56.75 | 56.98 | 1,492,500 | -1.51(-2.58%) |
Sep 16, 2005 | 58.55 | 58.95 | 57.77 | 58.49 | 1,366,400 | +0.10(+0.17%) |
Sep 15, 2005 | 58.54 | 58.57 | 57.85 | 58.39 | 867,500 | +0.02(+0.03%) |
Sep 14, 2005 | 59.20 | 59.49 | 58.36 | 58.37 | 1,171,300 | -0.83(-1.40%) |
Sep 13, 2005 | 59.50 | 59.77 | 58.65 | 59.20 | 786,300 | -0.30(-0.50%) |
Sep 12, 2005 | 59.75 | 59.90 | 59.10 | 59.50 | 648,000 | -0.37(-0.62%) |
Sep 09, 2005 | 59.63 | 59.90 | 59.34 | 59.87 | 1,202,400 | +0.26(+0.44%) |
Sep 08, 2005 | 59.55 | 60.17 | 59.26 | 59.61 | 1,566,900 | -0.19(-0.32%) |
Sep 07, 2005 | 58.50 | 59.95 | 58.41 | 59.80 | 1,273,700 | +1.34(+2.29%) |
Sep 06, 2005 | 58.08 | 58.78 | 57.89 | 58.46 | 1,171,600 | +0.98(+1.70%) |
Sep 02, 2005 | 57.90 | 58.27 | 56.89 | 57.48 | 2,107,500 | -0.41(-0.71%) |
Sep 01, 2005 | 58.30 | 60.15 | 57.60 | 57.89 | 5,073,900 | -0.41(-0.70%) |
Aug 31, 2005 | 57.65 | 58.31 | 56.90 | 58.30 | 2,756,000 | +0.63(+1.09%) |
Aug 30, 2005 | 59.01 | 59.18 | 57.34 | 57.67 | 2,154,600 | -1.30(-2.20%) |
Aug 29, 2005 | 59.10 | 59.16 | 58.52 | 58.97 | 1,206,400 | -0.29(-0.49%) |
Aug 26, 2005 | 59.26 | 60.18 | 59.16 | 59.26 | 1,127,700 | -0.76(-1.27%) |
Aug 25, 2005 | 60.00 | 60.15 | 59.61 | 60.02 | 748,400 | +0.18(+0.30%) |
Aug 24, 2005 | 60.25 | 60.73 | 59.77 | 59.84 | 702,900 | -0.51(-0.85%) |
Aug 23, 2005 | 59.95 | 60.45 | 59.86 | 60.35 | 967,700 | +0.50(+0.84%) |
Aug 22, 2005 | 60.30 | 60.66 | 59.80 | 59.85 | 1,142,700 | -0.43(-0.71%) |
Aug 19, 2005 | 60.30 | 60.80 | 60.09 | 60.28 | 952,800 | +0.02(+0.03%) |
Aug 18, 2005 | 60.22 | 60.43 | 59.96 | 60.26 | 1,312,200 | +0.05(+0.08%) |
Aug 17, 2005 | 59.85 | 60.60 | 59.85 | 60.21 | 1,384,400 | +0.57(+0.96%) |
Aug 16, 2005 | 60.35 | 60.55 | 59.54 | 59.64 | 1,330,900 | -0.71(-1.18%) |
Aug 15, 2005 | 60.61 | 60.85 | 60.32 | 60.35 | 1,070,100 | -0.26(-0.43%) |
Aug 12, 2005 | 61.67 | 61.79 | 60.28 | 60.61 | 1,285,100 | -1.06(-1.72%) |
Aug 11, 2005 | 61.92 | 61.92 | 60.90 | 61.67 | 907,400 | -0.24(-0.39%) |
Aug 10, 2005 | 61.48 | 62.40 | 61.48 | 61.91 | 1,535,100 | +0.61(+1.00%) |
Aug 09, 2005 | 60.85 | 61.35 | 60.70 | 61.30 | 891,900 | +0.49(+0.81%) |
Aug 08, 2005 | 61.01 | 61.46 | 60.71 | 60.81 | 870,700 | -0.29(-0.47%) |
Aug 05, 2005 | 62.12 | 62.21 | 60.89 | 61.10 | 1,072,300 | -1.05(-1.69%) |
Aug 04, 2005 | 63.30 | 63.30 | 62.15 | 62.15 | 768,100 | -1.15(-1.82%) |
Aug 03, 2005 | 63.41 | 63.73 | 63.18 | 63.30 | 761,500 | -0.17(-0.27%) |
Aug 02, 2005 | 62.93 | 63.47 | 62.91 | 63.47 | 713,600 | +0.58(+0.92%) |
Aug 01, 2005 | 63.45 | 63.81 | 62.80 | 62.89 | 882,000 | -0.43(-0.68%) |
Jul 29, 2005 | 63.78 | 64.02 | 62.95 | 63.32 | 1,161,800 | -0.87(-1.36%) |
Jul 28, 2005 | 62.92 | 64.36 | 62.89 | 64.19 | 1,019,000 | +1.31(+2.08%) |
Jul 27, 2005 | 63.61 | 63.61 | 62.63 | 62.88 | 913,400 | -0.48(-0.76%) |
Jul 26, 2005 | 63.00 | 63.49 | 62.50 | 63.36 | 2,455,500 | +0.88(+1.41%) |
Jul 25, 2005 | 63.35 | 63.65 | 62.25 | 62.48 | 1,558,900 | -1.01(-1.59%) |
Jul 22, 2005 | 63.15 | 63.56 | 63.00 | 63.49 | 1,067,400 | +0.25(+0.40%) |
Jul 21, 2005 | 63.60 | 63.69 | 62.96 | 63.24 | 1,655,500 | -0.31(-0.49%) |
Jul 20, 2005 | 63.10 | 63.75 | 62.81 | 63.55 | 1,007,200 | +0.25(+0.39%) |
Jul 19, 2005 | 62.99 | 63.49 | 62.84 | 63.30 | 1,222,200 | +0.54(+0.86%) |
Jul 18, 2005 | 62.40 | 62.90 | 62.38 | 62.76 | 1,026,500 | +0.59(+0.95%) |
Jul 15, 2005 | 61.93 | 62.35 | 61.68 | 62.17 | 955,400 | +0.44(+0.71%) |
Jul 14, 2005 | 62.34 | 62.60 | 61.45 | 61.73 | 1,608,100 | -0.61(-0.98%) |
Jul 13, 2005 | 62.56 | 63.01 | 62.20 | 62.34 | 1,316,500 | -0.19(-0.30%) |
Jul 12, 2005 | 62.68 | 62.75 | 62.08 | 62.53 | 1,154,100 | +0.02(+0.03%) |
Jul 11, 2005 | 61.88 | 62.72 | 61.52 | 62.51 | 1,426,900 | +1.06(+1.72%) |
Jul 08, 2005 | 61.03 | 61.60 | 60.83 | 61.45 | 1,559,400 | +0.22(+0.36%) |
Jul 07, 2005 | 60.97 | 61.26 | 60.05 | 61.23 | 3,318,500 | -0.07(-0.11%) |
Jul 06, 2005 | 60.92 | 61.76 | 60.87 | 61.30 | 2,528,700 | +0.34(+0.56%) |
Jul 05, 2005 | 59.70 | 61.01 | 59.34 | 60.96 | 1,559,000 | +1.34(+2.25%) |
Jul 01, 2005 | 58.88 | 59.68 | 58.75 | 59.62 | 1,433,500 | +1.05(+1.79%) |
Jun 30, 2005 | 58.55 | 58.99 | 58.45 | 58.57 | 1,502,800 | +0.22(+0.38%) |
Jun 29, 2005 | 58.52 | 58.82 | 58.12 | 58.35 | 1,213,100 | +0.01(+0.02%) |
Jun 28, 2005 | 57.32 | 58.45 | 57.32 | 58.34 | 1,085,100 | +1.18(+2.06%) |
Jun 27, 2005 | 57.70 | 58.16 | 57.16 | 57.16 | 926,000 | -0.75(-1.30%) |
Jun 24, 2005 | 58.41 | 58.77 | 57.84 | 57.91 | 1,389,700 | -0.49(-0.84%) |
Jun 23, 2005 | 59.30 | 59.71 | 58.40 | 58.40 | 2,007,900 | -0.83(-1.40%) |
Jun 22, 2005 | 59.15 | 59.37 | 58.86 | 59.23 | 1,042,700 | +0.33(+0.56%) |
Jun 21, 2005 | 58.69 | 59.42 | 58.45 | 58.90 | 1,536,000 | +0.12(+0.20%) |
Jun 20, 2005 | 58.61 | 59.03 | 58.43 | 58.78 | 987,100 | +0.16(+0.27%) |
Jun 17, 2005 | 58.33 | 58.73 | 58.10 | 58.62 | 1,747,000 | +0.79(+1.37%) |
Jun 16, 2005 | 56.80 | 57.93 | 56.65 | 57.83 | 2,083,400 | +1.02(+1.80%) |
Jun 15, 2005 | 57.37 | 57.56 | 56.40 | 56.81 | 837,800 | -0.35(-0.61%) |
Jun 14, 2005 | 56.58 | 57.22 | 56.10 | 57.16 | 1,447,000 | +0.59(+1.04%) |
Jun 13, 2005 | 57.41 | 57.41 | 56.35 | 56.57 | 1,897,900 | -1.31(-2.26%) |
Jun 10, 2005 | 58.75 | 58.75 | 57.54 | 57.88 | 1,012,200 | -0.72(-1.23%) |
Jun 09, 2005 | 57.60 | 58.60 | 57.15 | 58.60 | 1,147,100 | +0.94(+1.63%) |
Jun 08, 2005 | 57.50 | 58.11 | 57.42 | 57.66 | 1,289,200 | +0.36(+0.63%) |
Jun 07, 2005 | 57.42 | 58.03 | 57.30 | 57.30 | 961,400 | -0.02(-0.03%) |
Jun 06, 2005 | 57.75 | 57.75 | 57.10 | 57.32 | 1,586,900 | -0.43(-0.74%) |
Jun 03, 2005 | 57.27 | 58.11 | 57.21 | 57.75 | 1,820,400 | +0.38(+0.66%) |
Jun 02, 2005 | 56.48 | 57.51 | 56.31 | 57.37 | 1,245,800 | +1.04(+1.85%) |
Jun 01, 2005 | 55.95 | 57.28 | 55.77 | 56.33 | 1,521,400 | +0.36(+0.64%) |
May 31, 2005 | 55.51 | 56.24 | 55.31 | 55.97 | 1,164,700 | +0.48(+0.87%) |
May 27, 2005 | 54.70 | 55.50 | 54.69 | 55.49 | 1,267,300 | +0.79(+1.44%) |
May 26, 2005 | 54.65 | 54.90 | 54.57 | 54.70 | 1,899,800 | +0.30(+0.55%) |
May 25, 2005 | 54.84 | 55.06 | 54.36 | 54.40 | 2,184,000 | -0.43(-0.78%) |
May 24, 2005 | 54.74 | 55.60 | 54.54 | 54.83 | 2,093,200 | +0.08(+0.15%) |
May 23, 2005 | 54.60 | 54.82 | 54.19 | 54.75 | 2,232,300 | +0.41(+0.75%) |
May 20, 2005 | 54.62 | 54.73 | 54.05 | 54.34 | 1,740,500 | +0.12(+0.22%) |
May 19, 2005 | 54.33 | 54.68 | 53.98 | 54.22 | 2,321,500 | +0.29(+0.54%) |
May 18, 2005 | 53.09 | 53.97 | 53.09 | 53.93 | 2,592,100 | +0.86(+1.62%) |
May 17, 2005 | 52.82 | 53.14 | 52.50 | 53.07 | 2,301,700 | +0.00(+0.00%) |
May 16, 2005 | 51.75 | 53.23 | 51.69 | 53.07 | 1,791,900 | +1.32(+2.55%) |
May 13, 2005 | 52.50 | 52.71 | 51.50 | 51.75 | 2,619,400 | -0.70(-1.33%) |
May 12, 2005 | 54.10 | 54.10 | 52.39 | 52.45 | 2,269,700 | -1.58(-2.92%) |
May 11, 2005 | 53.91 | 54.08 | 53.09 | 54.03 | 809,500 | +0.33(+0.61%) |
May 10, 2005 | 54.00 | 54.26 | 53.61 | 53.70 | 991,700 | -0.73(-1.34%) |
May 09, 2005 | 53.79 | 54.49 | 53.70 | 54.43 | 1,003,300 | +0.77(+1.43%) |
May 06, 2005 | 55.05 | 55.09 | 53.61 | 53.66 | 1,750,500 | -0.85(-1.56%) |
May 05, 2005 | 54.10 | 54.63 | 53.83 | 54.51 | 1,897,100 | +0.26(+0.48%) |
May 04, 2005 | 53.44 | 54.31 | 52.96 | 54.25 | 1,798,100 | +1.03(+1.94%) |
May 03, 2005 | 53.30 | 53.55 | 52.93 | 53.22 | 1,734,000 | -0.30(-0.56%) |