Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.79 | 49.55 | 48.49 | 48.78 | 3,070,532 | -0.01(-0.01%) |
Feb 27, 2006 | 48.26 | 49.34 | 48.12 | 48.79 | 3,059,216 | +1.75(+3.71%) |
Feb 24, 2006 | 47.60 | 47.60 | 46.64 | 47.04 | 1,781,046 | -0.87(-1.81%) |
Feb 23, 2006 | 47.36 | 48.46 | 47.27 | 47.91 | 1,569,214 | +0.22(+0.47%) |
Feb 22, 2006 | 46.92 | 47.83 | 46.74 | 47.69 | 1,832,521 | +0.91(+1.94%) |
Feb 21, 2006 | 47.17 | 47.78 | 45.84 | 46.78 | 2,732,567 | -0.50(-1.06%) |
Feb 17, 2006 | 48.04 | 48.04 | 47.04 | 47.28 | 1,892,000 | -0.54(-1.12%) |
Feb 16, 2006 | 48.83 | 48.83 | 47.36 | 47.82 | 3,235,030 | -0.97(-1.99%) |
Feb 15, 2006 | 49.20 | 49.48 | 47.66 | 48.79 | 5,960,145 | -1.05(-2.11%) |
Feb 14, 2006 | 49.56 | 50.03 | 48.75 | 49.84 | 3,117,867 | +0.40(+0.81%) |
Feb 13, 2006 | 49.83 | 50.22 | 49.01 | 49.44 | 2,217,131 | -0.38(-0.77%) |
Feb 10, 2006 | 50.34 | 50.52 | 49.56 | 49.83 | 2,770,241 | -0.51(-1.02%) |
Feb 09, 2006 | 49.93 | 50.66 | 49.89 | 50.34 | 1,398,506 | +0.30(+0.61%) |
Feb 08, 2006 | 49.49 | 50.11 | 48.70 | 50.04 | 1,462,401 | +0.41(+0.83%) |
Feb 07, 2006 | 50.72 | 50.87 | 49.37 | 49.62 | 1,811,269 | -0.84(-1.67%) |
Feb 06, 2006 | 50.80 | 50.83 | 49.75 | 50.46 | 1,916,288 | -0.62(-1.22%) |
Feb 03, 2006 | 50.25 | 51.41 | 50.04 | 51.09 | 4,924,858 | +0.89(+1.78%) |
Feb 02, 2006 | 50.00 | 50.29 | 48.56 | 50.20 | 6,041,980 | +1.96(+4.06%) |
Feb 01, 2006 | 47.90 | 48.40 | 47.63 | 48.24 | 3,676,083 | +0.13(+0.27%) |
Jan 31, 2006 | 46.88 | 48.54 | 46.81 | 48.11 | 5,541,587 | +1.99(+4.32%) |
Jan 30, 2006 | 46.67 | 47.12 | 45.94 | 46.12 | 2,170,073 | -0.30(-0.66%) |
Jan 27, 2006 | 46.56 | 47.21 | 46.36 | 46.42 | 2,610,573 | -0.42(-0.90%) |
Jan 26, 2006 | 47.64 | 47.64 | 46.64 | 46.84 | 2,038,695 | -0.17(-0.37%) |
Jan 25, 2006 | 46.39 | 47.22 | 46.27 | 47.01 | 3,204,670 | +1.01(+2.19%) |
Jan 24, 2006 | 45.06 | 46.05 | 45.06 | 46.01 | 2,063,673 | +1.30(+2.90%) |
Jan 23, 2006 | 44.22 | 45.19 | 44.20 | 44.71 | 1,991,085 | +0.45(+1.02%) |
Jan 20, 2006 | 45.07 | 45.28 | 44.07 | 44.26 | 2,947,297 | -0.45(-1.00%) |
Jan 19, 2006 | 45.72 | 45.85 | 44.42 | 44.71 | 2,789,423 | -0.91(-2.00%) |
Jan 18, 2006 | 45.11 | 46.36 | 45.11 | 45.62 | 2,379,835 | +0.01(+0.03%) |
Jan 17, 2006 | 45.80 | 45.88 | 45.04 | 45.61 | 2,380,249 | -0.59(-1.29%) |
Jan 13, 2006 | 47.10 | 47.25 | 45.72 | 46.20 | 3,929,453 | -1.72(-3.58%) |
Jan 12, 2006 | 48.55 | 48.83 | 47.83 | 47.92 | 2,777,831 | -0.99(-2.03%) |
Jan 11, 2006 | 48.48 | 49.46 | 48.23 | 48.91 | 2,349,475 | +0.39(+0.81%) |
Jan 10, 2006 | 47.64 | 48.59 | 47.60 | 48.52 | 1,937,402 | +0.22(+0.45%) |
Jan 09, 2006 | 48.08 | 48.48 | 47.60 | 48.30 | 1,963,346 | +0.20(+0.42%) |
Jan 06, 2006 | 47.39 | 48.40 | 46.88 | 48.10 | 3,775,030 | +0.26(+0.55%) |
Jan 05, 2006 | 49.14 | 49.24 | 46.74 | 47.84 | 8,070,601 | +0.74(+1.57%) |
Jan 04, 2006 | 48.01 | 48.40 | 46.23 | 47.10 | 4,307,301 | -0.52(-1.10%) |
Jan 03, 2006 | 47.83 | 48.28 | 47.12 | 47.62 | 4,430,675 | +0.39(+0.83%) |
Dec 30, 2005 | 47.28 | 47.83 | 47.03 | 47.23 | 1,279,963 | -0.12(-0.26%) |
Dec 29, 2005 | 47.25 | 47.98 | 47.10 | 47.35 | 1,732,470 | -0.14(-0.29%) |
Dec 28, 2005 | 47.47 | 48.01 | 46.98 | 47.49 | 1,913,942 | -0.06(-0.12%) |
Dec 27, 2005 | 47.74 | 48.26 | 47.39 | 47.55 | 3,111,105 | +0.46(+0.98%) |
Dec 23, 2005 | 46.70 | 47.33 | 46.30 | 47.09 | 2,404,675 | +0.43(+0.93%) |
Dec 22, 2005 | 46.36 | 46.73 | 45.52 | 46.65 | 2,658,322 | +0.45(+0.97%) |
Dec 21, 2005 | 46.34 | 46.51 | 45.85 | 46.20 | 2,491,754 | +0.21(+0.46%) |
Dec 20, 2005 | 45.63 | 46.55 | 45.01 | 45.99 | 2,247,491 | +0.33(+0.73%) |
Dec 19, 2005 | 46.27 | 46.51 | 45.54 | 45.66 | 2,202,503 | -0.24(-0.52%) |
Dec 16, 2005 | 46.44 | 46.74 | 45.58 | 45.90 | 1,871,161 | -0.36(-0.78%) |
Dec 15, 2005 | 46.51 | 46.51 | 45.88 | 46.26 | 1,954,652 | -0.06(-0.13%) |
Dec 14, 2005 | 45.45 | 46.38 | 45.44 | 46.32 | 2,201,951 | +0.87(+1.91%) |
Dec 13, 2005 | 45.07 | 45.61 | 44.54 | 45.45 | 2,362,723 | +0.01(+0.03%) |
Dec 12, 2005 | 46.30 | 46.77 | 45.03 | 45.43 | 2,393,359 | -0.72(-1.55%) |
Dec 09, 2005 | 45.94 | 46.28 | 45.38 | 46.15 | 1,925,258 | +0.28(+0.60%) |
Dec 08, 2005 | 45.11 | 45.95 | 44.91 | 45.88 | 2,025,999 | +0.59(+1.30%) |
Dec 07, 2005 | 44.75 | 45.71 | 44.75 | 45.29 | 2,279,094 | +0.64(+1.44%) |
Dec 06, 2005 | 44.65 | 45.55 | 43.95 | 44.64 | 2,311,386 | +0.14(+0.31%) |
Dec 05, 2005 | 45.33 | 45.41 | 44.30 | 44.51 | 2,894,442 | -0.49(-1.09%) |
Dec 02, 2005 | 45.00 | 45.88 | 44.48 | 45.00 | 3,448,518 | +0.26(+0.58%) |
Dec 01, 2005 | 44.83 | 45.09 | 42.36 | 44.74 | 10,878,931 | +0.30(+0.69%) |
Nov 30, 2005 | 44.35 | 44.74 | 43.98 | 44.43 | 3,245,242 | +0.51(+1.15%) |
Nov 29, 2005 | 44.82 | 45.08 | 43.84 | 43.93 | 3,112,209 | -0.71(-1.59%) |
Nov 28, 2005 | 45.68 | 45.76 | 44.34 | 44.64 | 2,425,513 | -0.92(-2.02%) |
Nov 25, 2005 | 45.81 | 46.01 | 44.60 | 45.56 | 1,478,823 | -0.32(-0.69%) |
Nov 23, 2005 | 46.36 | 46.75 | 45.69 | 45.88 | 2,034,417 | -0.50(-1.08%) |
Nov 22, 2005 | 45.43 | 46.81 | 45.39 | 46.38 | 3,023,198 | +0.77(+1.68%) |
Nov 21, 2005 | 44.53 | 45.94 | 44.31 | 45.61 | 2,951,575 | +1.40(+3.16%) |
Nov 18, 2005 | 45.25 | 45.36 | 44.06 | 44.21 | 2,963,581 | -0.62(-1.37%) |
Nov 17, 2005 | 44.90 | 45.08 | 44.02 | 44.83 | 3,987,276 | +0.20(+0.44%) |
Nov 16, 2005 | 43.46 | 44.75 | 41.74 | 44.63 | 9,937,899 | +3.41(+8.26%) |
Nov 15, 2005 | 43.14 | 43.14 | 41.20 | 41.22 | 5,033,465 | -1.91(-4.43%) |
Nov 14, 2005 | 43.41 | 43.59 | 42.43 | 43.14 | 2,738,225 | -0.10(-0.23%) |
Nov 11, 2005 | 43.19 | 43.84 | 42.51 | 43.24 | 2,454,218 | +0.24(+0.56%) |
Nov 10, 2005 | 42.58 | 43.27 | 41.59 | 43.00 | 3,676,635 | +0.20(+0.47%) |
Nov 09, 2005 | 42.35 | 43.22 | 40.80 | 42.80 | 3,194,181 | +0.54(+1.29%) |
Nov 08, 2005 | 43.12 | 43.13 | 42.19 | 42.25 | 2,233,277 | -0.87(-2.02%) |
Nov 07, 2005 | 41.98 | 43.26 | 42.16 | 43.12 | 3,578,378 | +1.15(+2.75%) |
Nov 04, 2005 | 41.09 | 41.99 | 40.77 | 41.97 | 2,797,703 | +1.20(+2.93%) |
Nov 03, 2005 | 42.54 | 43.48 | 40.28 | 40.77 | 7,694,961 | +1.75(+4.49%) |
Nov 02, 2005 | 37.97 | 39.10 | 37.68 | 39.02 | 4,174,268 | +1.05(+2.77%) |
Nov 01, 2005 | 38.33 | 38.33 | 36.96 | 37.97 | 3,359,921 | +0.30(+0.79%) |
Oct 31, 2005 | 36.43 | 38.03 | 36.41 | 37.67 | 4,244,097 | +1.75(+4.86%) |
Oct 28, 2005 | 34.18 | 36.01 | 34.17 | 35.93 | 2,858,700 | +1.89(+5.56%) |
Oct 27, 2005 | 35.29 | 35.43 | 33.69 | 34.04 | 2,831,100 | -1.64(-4.59%) |
Oct 26, 2005 | 35.69 | 36.56 | 35.40 | 35.67 | 2,265,156 | -0.18(-0.51%) |
Oct 25, 2005 | 35.58 | 35.94 | 35.33 | 35.85 | 2,151,028 | +0.24(+0.67%) |
Oct 24, 2005 | 36.38 | 36.59 | 35.33 | 35.62 | 2,623,407 | -0.59(-1.64%) |
Oct 21, 2005 | 36.59 | 36.61 | 35.94 | 36.21 | 3,054,110 | +0.40(+1.11%) |
Oct 20, 2005 | 36.22 | 36.44 | 35.72 | 35.81 | 6,426,038 | +0.81(+2.32%) |
Oct 19, 2005 | 33.62 | 35.23 | 33.04 | 35.00 | 4,105,819 | +0.81(+2.37%) |
Oct 18, 2005 | 35.25 | 35.49 | 33.97 | 34.19 | 3,811,048 | -0.99(-2.82%) |
Oct 17, 2005 | 35.80 | 35.87 | 34.78 | 35.18 | 2,196,707 | -0.73(-2.04%) |
Oct 14, 2005 | 35.32 | 36.10 | 35.12 | 35.91 | 2,725,667 | +0.78(+2.21%) |
Oct 13, 2005 | 34.96 | 35.28 | 34.20 | 35.14 | 2,436,001 | +0.18(+0.52%) |
Oct 12, 2005 | 35.94 | 35.94 | 34.09 | 34.96 | 3,887,915 | -1.51(-4.15%) |
Oct 11, 2005 | 36.41 | 37.02 | 36.30 | 36.47 | 2,350,993 | -0.57(-1.55%) |
Oct 10, 2005 | 37.82 | 37.90 | 36.85 | 37.04 | 1,755,930 | -0.70(-1.84%) |
Oct 07, 2005 | 37.93 | 38.22 | 37.20 | 37.74 | 3,357,299 | +0.28(+0.73%) |
Oct 06, 2005 | 37.94 | 38.30 | 36.96 | 37.46 | 7,099,761 | +2.12(+5.99%) |
Oct 05, 2005 | 35.62 | 35.65 | 34.89 | 35.35 | 2,369,071 | -0.33(-0.93%) |
Oct 04, 2005 | 36.35 | 36.50 | 35.55 | 35.68 | 1,639,181 | -0.67(-1.83%) |
Oct 03, 2005 | 36.28 | 36.74 | 36.16 | 36.35 | 2,761,961 | +0.22(+0.62%) |
Sep 30, 2005 | 35.07 | 36.80 | 35.01 | 36.12 | 5,447,470 | +1.33(+3.81%) |
Sep 29, 2005 | 33.84 | 35.00 | 33.67 | 34.80 | 3,323,075 | +0.79(+2.32%) |
Sep 28, 2005 | 33.44 | 34.76 | 33.44 | 34.01 | 3,614,810 | -0.09(-0.28%) |
Sep 27, 2005 | 35.14 | 35.14 | 34.09 | 34.10 | 3,167,547 | +0.14(+0.41%) |
Sep 26, 2005 | 34.33 | 35.22 | 33.66 | 33.96 | 4,778,162 | +0.26(+0.77%) |
Sep 23, 2005 | 33.87 | 34.64 | 32.72 | 33.70 | 5,721,678 | +0.37(+1.11%) |
Sep 22, 2005 | 32.17 | 33.72 | 32.06 | 33.33 | 5,433,117 | +1.19(+3.70%) |
Sep 21, 2005 | 33.30 | 33.30 | 32.01 | 32.14 | 7,834,895 | -1.16(-3.48%) |
Sep 20, 2005 | 35.32 | 35.65 | 33.04 | 33.30 | 5,772,877 | -1.85(-5.26%) |
Sep 19, 2005 | 35.88 | 35.89 | 34.93 | 35.15 | 2,790,251 | -0.83(-2.30%) |
Sep 16, 2005 | 36.43 | 36.59 | 35.77 | 35.98 | 3,424,644 | -0.25(-0.70%) |
Sep 15, 2005 | 36.92 | 36.92 | 35.51 | 36.23 | 4,810,041 | -0.87(-2.34%) |
Sep 14, 2005 | 37.75 | 37.78 | 37.05 | 37.10 | 2,614,161 | -0.29(-0.78%) |
Sep 13, 2005 | 38.41 | 38.47 | 37.26 | 37.39 | 2,782,109 | -0.83(-2.18%) |
Sep 12, 2005 | 37.32 | 38.33 | 37.20 | 38.22 | 3,447,000 | +0.83(+2.21%) |
Sep 09, 2005 | 39.13 | 39.13 | 37.27 | 37.40 | 6,643,114 | -1.84(-4.69%) |
Sep 08, 2005 | 39.67 | 39.85 | 39.19 | 39.24 | 1,523,260 | -0.75(-1.87%) |
Sep 07, 2005 | 39.70 | 39.99 | 39.31 | 39.99 | 3,557,263 | +0.29(+0.73%) |
Sep 06, 2005 | 39.31 | 39.85 | 39.22 | 39.70 | 2,116,666 | +0.51(+1.31%) |
Sep 02, 2005 | 39.49 | 39.58 | 38.59 | 39.18 | 1,856,119 | +0.39(+1.01%) |
Sep 01, 2005 | 40.30 | 40.30 | 38.78 | 38.79 | 3,911,927 | -1.51(-3.74%) |
Aug 31, 2005 | 38.99 | 40.51 | 39.13 | 40.30 | 3,768,958 | +1.31(+3.36%) |
Aug 30, 2005 | 41.30 | 41.31 | 38.31 | 38.99 | 11,326,746 | -2.85(-6.81%) |
Aug 29, 2005 | 41.59 | 41.99 | 40.83 | 41.83 | 2,288,616 | +0.25(+0.59%) |
Aug 26, 2005 | 41.59 | 42.58 | 41.36 | 41.59 | 2,486,924 | -0.96(-2.27%) |
Aug 25, 2005 | 42.14 | 43.00 | 42.11 | 42.55 | 2,170,211 | +0.65(+1.56%) |
Aug 24, 2005 | 41.97 | 42.62 | 41.79 | 41.90 | 1,641,941 | -0.33(-0.79%) |
Aug 23, 2005 | 43.33 | 43.48 | 41.99 | 42.23 | 2,520,458 | -0.94(-2.18%) |
Aug 22, 2005 | 43.27 | 43.29 | 42.56 | 43.17 | 3,426,714 | -0.29(-0.67%) |
Aug 19, 2005 | 42.90 | 43.62 | 42.72 | 43.46 | 3,945,737 | +0.90(+2.11%) |
Aug 18, 2005 | 42.54 | 42.64 | 42.04 | 42.56 | 4,008,390 | -0.08(-0.19%) |
Aug 17, 2005 | 41.41 | 42.81 | 41.05 | 42.64 | 13,323,627 | -1.72(-3.89%) |
Aug 16, 2005 | 45.94 | 45.94 | 43.88 | 44.37 | 5,574,293 | -1.68(-3.65%) |
Aug 15, 2005 | 46.85 | 47.06 | 45.88 | 46.05 | 2,678,608 | -0.54(-1.17%) |
Aug 12, 2005 | 46.63 | 47.27 | 46.20 | 46.59 | 2,197,949 | -0.36(-0.76%) |
Aug 11, 2005 | 46.63 | 46.98 | 46.09 | 46.95 | 2,037,591 | +0.17(+0.37%) |
Aug 10, 2005 | 47.25 | 47.29 | 46.56 | 46.77 | 2,117,218 | +0.25(+0.55%) |
Aug 09, 2005 | 46.56 | 46.75 | 46.16 | 46.52 | 1,994,673 | +0.39(+0.85%) |
Aug 08, 2005 | 45.91 | 46.81 | 45.91 | 46.13 | 2,765,549 | +0.44(+0.97%) |
Aug 05, 2005 | 47.28 | 47.39 | 45.38 | 45.69 | 5,006,003 | -1.82(-3.83%) |
Aug 04, 2005 | 48.30 | 49.13 | 47.17 | 47.51 | 9,362,433 | -3.39(-6.66%) |
Aug 03, 2005 | 52.19 | 52.20 | 50.75 | 50.90 | 3,716,379 | -1.29(-2.47%) |
Aug 02, 2005 | 51.99 | 52.65 | 51.63 | 52.19 | 2,527,496 | +0.67(+1.29%) |
Aug 01, 2005 | 52.17 | 52.57 | 51.26 | 51.52 | 1,487,655 | -0.69(-1.32%) |
Jul 29, 2005 | 52.32 | 52.52 | 52.03 | 52.21 | 1,613,375 | +0.14(+0.28%) |
Jul 28, 2005 | 51.45 | 52.18 | 51.27 | 52.06 | 1,067,717 | +0.56(+1.08%) |
Jul 27, 2005 | 50.65 | 51.51 | 50.62 | 51.51 | 1,091,453 | +0.96(+1.91%) |
Jul 26, 2005 | 50.94 | 50.98 | 50.14 | 50.54 | 1,384,568 | -0.33(-0.64%) |
Jul 25, 2005 | 52.00 | 52.25 | 50.75 | 50.87 | 1,722,258 | -1.13(-2.17%) |
Jul 22, 2005 | 51.04 | 52.15 | 51.04 | 52.00 | 1,080,275 | +0.88(+1.73%) |
Jul 21, 2005 | 51.90 | 51.96 | 50.57 | 51.12 | 1,782,012 | -0.96(-1.85%) |
Jul 20, 2005 | 52.39 | 52.54 | 51.77 | 52.08 | 1,468,473 | -0.82(-1.55%) |
Jul 19, 2005 | 52.17 | 52.98 | 51.94 | 52.90 | 1,690,103 | +1.01(+1.94%) |
Jul 18, 2005 | 50.83 | 52.32 | 50.74 | 51.89 | 1,740,612 | +1.16(+2.29%) |
Jul 15, 2005 | 50.55 | 50.83 | 50.46 | 50.73 | 1,449,705 | +0.19(+0.37%) |
Jul 14, 2005 | 51.38 | 51.48 | 50.54 | 50.54 | 2,318,148 | -0.72(-1.41%) |
Jul 13, 2005 | 52.10 | 52.54 | 51.12 | 51.27 | 1,965,416 | -0.72(-1.39%) |
Jul 12, 2005 | 52.17 | 52.35 | 51.81 | 51.99 | 1,784,220 | -0.18(-0.35%) |
Jul 11, 2005 | 52.72 | 53.25 | 52.04 | 52.17 | 2,496,446 | -0.09(-0.17%) |
Jul 08, 2005 | 52.90 | 53.01 | 52.11 | 52.26 | 2,405,089 | -0.74(-1.39%) |
Jul 07, 2005 | 50.72 | 53.70 | 50.69 | 53.00 | 5,177,401 | +1.75(+3.41%) |
Jul 06, 2005 | 51.45 | 51.60 | 50.93 | 51.25 | 1,847,701 | +0.12(+0.24%) |
Jul 05, 2005 | 50.20 | 51.77 | 50.14 | 51.13 | 1,761,174 | +0.93(+1.86%) |
Jul 01, 2005 | 49.93 | 50.28 | 49.42 | 50.20 | 863,061 | +0.41(+0.83%) |
Jun 30, 2005 | 50.40 | 50.69 | 49.52 | 49.78 | 1,360,280 | -0.49(-0.98%) |
Jun 29, 2005 | 50.68 | 51.45 | 49.83 | 50.27 | 2,657,632 | +0.10(+0.20%) |
Jun 28, 2005 | 49.27 | 50.34 | 49.22 | 50.17 | 1,465,851 | +1.29(+2.64%) |
Jun 27, 2005 | 48.37 | 48.91 | 48.03 | 48.88 | 938,685 | +0.33(+0.69%) |
Jun 24, 2005 | 49.56 | 49.64 | 48.54 | 48.55 | 1,437,423 | -1.14(-2.29%) |
Jun 23, 2005 | 50.59 | 51.03 | 49.66 | 49.69 | 1,104,287 | -0.91(-1.79%) |
Jun 22, 2005 | 50.36 | 50.72 | 49.94 | 50.59 | 1,457,295 | +0.61(+1.22%) |
Jun 21, 2005 | 49.91 | 50.18 | 49.30 | 49.98 | 1,024,246 | +0.00(+0.00%) |
Jun 20, 2005 | 49.97 | 50.01 | 48.92 | 49.98 | 1,521,604 | +0.02(+0.04%) |
Jun 17, 2005 | 50.60 | 50.91 | 49.86 | 49.96 | 2,444,972 | -0.62(-1.23%) |
Jun 16, 2005 | 49.56 | 50.91 | 49.04 | 50.59 | 2,659,012 | +1.04(+2.09%) |
Jun 15, 2005 | 50.00 | 50.17 | 49.08 | 49.55 | 1,836,661 | -0.11(-0.22%) |
Jun 14, 2005 | 48.03 | 49.71 | 48.03 | 49.66 | 3,277,672 | +1.43(+2.98%) |
Jun 13, 2005 | 48.62 | 48.91 | 48.05 | 48.22 | 1,571,284 | -0.39(-0.80%) |
Jun 10, 2005 | 48.56 | 48.66 | 48.01 | 48.62 | 1,231,801 | +0.06(+0.12%) |
Jun 09, 2005 | 47.75 | 48.76 | 47.61 | 48.56 | 2,059,119 | +0.93(+1.96%) |
Jun 08, 2005 | 49.24 | 49.38 | 47.60 | 47.62 | 2,127,016 | -1.62(-3.30%) |
Jun 07, 2005 | 47.90 | 49.64 | 47.77 | 49.25 | 4,019,568 | +1.80(+3.79%) |
Jun 06, 2005 | 46.88 | 47.54 | 46.41 | 47.45 | 2,529,566 | +0.29(+0.61%) |
Jun 03, 2005 | 47.10 | 48.02 | 46.56 | 47.16 | 5,063,549 | +0.06(+0.12%) |
Jun 02, 2005 | 44.35 | 47.59 | 44.35 | 47.10 | 11,872,818 | +5.08(+12.09%) |
Jun 01, 2005 | 41.54 | 42.62 | 41.33 | 42.02 | 2,030,001 | +0.48(+1.15%) |
May 31, 2005 | 41.85 | 41.85 | 40.83 | 41.54 | 4,256,931 | -0.20(-0.47%) |
May 27, 2005 | 41.56 | 42.01 | 41.22 | 41.74 | 1,628,969 | +0.17(+0.42%) |
May 26, 2005 | 41.30 | 41.59 | 40.75 | 41.56 | 2,586,009 | +0.68(+1.67%) |
May 25, 2005 | 40.67 | 40.93 | 40.19 | 40.88 | 2,240,315 | +0.22(+0.53%) |
May 24, 2005 | 40.48 | 40.79 | 40.36 | 40.67 | 2,151,580 | +0.09(+0.21%) |
May 23, 2005 | 39.60 | 40.84 | 39.57 | 40.58 | 3,336,185 | +1.09(+2.77%) |
May 20, 2005 | 39.06 | 39.91 | 38.05 | 39.49 | 8,696,852 | -0.51(-1.29%) |
May 19, 2005 | 41.09 | 41.30 | 39.59 | 40.00 | 5,283,248 | -1.11(-2.70%) |
May 18, 2005 | 41.52 | 41.81 | 40.70 | 41.11 | 7,704,483 | -1.64(-3.83%) |
May 17, 2005 | 42.40 | 42.75 | 41.99 | 42.75 | 2,384,665 | +0.35(+0.82%) |
May 16, 2005 | 41.44 | 42.51 | 41.29 | 42.40 | 1,615,307 | +1.20(+2.92%) |
May 13, 2005 | 41.37 | 41.88 | 40.46 | 41.20 | 1,741,440 | -0.17(-0.42%) |
May 12, 2005 | 42.43 | 42.68 | 41.12 | 41.37 | 2,744,849 | -1.14(-2.68%) |
May 11, 2005 | 42.02 | 42.51 | 41.69 | 42.51 | 1,381,118 | +0.59(+1.42%) |
May 10, 2005 | 42.03 | 42.21 | 41.77 | 41.91 | 1,503,250 | -0.17(-0.40%) |
May 09, 2005 | 41.59 | 42.28 | 41.52 | 42.08 | 1,125,539 | +0.75(+1.81%) |
May 06, 2005 | 41.87 | 42.21 | 41.29 | 41.33 | 1,466,955 | -0.44(-1.06%) |
May 05, 2005 | 41.65 | 42.38 | 41.30 | 41.77 | 2,627,547 | +0.46(+1.10%) |
May 04, 2005 | 40.62 | 41.57 | 40.37 | 41.32 | 2,158,895 | +0.74(+1.82%) |
May 03, 2005 | 39.77 | 40.72 | 39.77 | 40.58 | 1,778,424 | +0.80(+2.02%) |
May 02, 2005 | 39.27 | 39.99 | 39.27 | 39.77 | 1,909,250 | +0.68(+1.74%) |
Apr 29, 2005 | 39.72 | 39.83 | 37.83 | 39.09 | 2,728,841 | -0.49(-1.23%) |
Apr 28, 2005 | 40.11 | 40.25 | 39.41 | 39.58 | 1,342,340 | -0.53(-1.32%) |
Apr 27, 2005 | 39.46 | 40.68 | 39.46 | 40.11 | 1,641,941 | +0.65(+1.65%) |
Apr 26, 2005 | 39.78 | 40.24 | 39.35 | 39.46 | 1,571,422 | -0.48(-1.20%) |
Apr 25, 2005 | 39.65 | 40.51 | 39.64 | 39.93 | 1,655,327 | +0.46(+1.18%) |
Apr 22, 2005 | 40.42 | 40.42 | 39.02 | 39.47 | 1,380,428 | -1.09(-2.70%) |
Apr 21, 2005 | 39.82 | 40.64 | 39.72 | 40.56 | 847,191 | +1.14(+2.90%) |
Apr 20, 2005 | 40.80 | 40.81 | 39.22 | 39.42 | 1,212,618 | -1.25(-3.06%) |
Apr 19, 2005 | 40.42 | 40.98 | 40.24 | 40.67 | 1,296,109 | +0.49(+1.21%) |
Apr 18, 2005 | 39.49 | 40.46 | 39.49 | 40.18 | 1,690,241 | +0.70(+1.76%) |
Apr 15, 2005 | 40.77 | 40.79 | 38.60 | 39.49 | 3,480,811 | -1.43(-3.49%) |
Apr 14, 2005 | 41.88 | 41.98 | 40.74 | 40.91 | 1,729,710 | -0.88(-2.12%) |
Apr 13, 2005 | 43.05 | 43.44 | 41.52 | 41.80 | 3,901,301 | -1.23(-2.86%) |
Apr 12, 2005 | 43.33 | 43.46 | 42.21 | 43.03 | 1,591,018 | -0.12(-0.27%) |
Apr 11, 2005 | 42.94 | 43.33 | 42.83 | 43.14 | 1,321,088 | +0.38(+0.90%) |
Apr 08, 2005 | 42.53 | 43.08 | 42.25 | 42.76 | 1,427,349 | +0.16(+0.37%) |
Apr 07, 2005 | 42.75 | 42.98 | 41.80 | 42.60 | 2,137,228 | +0.02(+0.05%) |
Apr 06, 2005 | 42.79 | 42.87 | 42.21 | 42.58 | 1,510,978 | +0.11(+0.26%) |
Apr 05, 2005 | 42.03 | 42.91 | 41.99 | 42.47 | 1,653,395 | +0.82(+1.97%) |
Apr 04, 2005 | 41.17 | 41.88 | 40.84 | 41.65 | 1,746,960 | +0.67(+1.64%) |
Apr 01, 2005 | 41.48 | 41.65 | 40.62 | 40.98 | 1,910,354 | -0.50(-1.21%) |
Mar 31, 2005 | 41.09 | 41.61 | 40.80 | 41.48 | 1,510,288 | +0.54(+1.31%) |
Mar 30, 2005 | 40.56 | 41.08 | 40.32 | 40.94 | 961,456 | +0.40(+0.98%) |
Mar 29, 2005 | 40.47 | 41.07 | 40.22 | 40.54 | 2,927,425 | +0.80(+2.01%) |
Mar 28, 2005 | 39.31 | 40.14 | 39.31 | 39.75 | 1,335,992 | +0.52(+1.33%) |
Mar 24, 2005 | 38.70 | 39.39 | 38.70 | 39.22 | 1,117,535 | +0.60(+1.56%) |
Mar 23, 2005 | 39.10 | 39.20 | 38.51 | 38.62 | 990,022 | -0.75(-1.91%) |
Mar 22, 2005 | 39.64 | 40.24 | 39.27 | 39.38 | 1,574,872 | -0.11(-0.28%) |
Mar 21, 2005 | 40.22 | 40.25 | 39.30 | 39.49 | 1,871,575 | -0.64(-1.59%) |
Mar 18, 2005 | 41.09 | 41.11 | 40.01 | 40.12 | 1,366,628 | -0.75(-1.83%) |
Mar 17, 2005 | 40.67 | 41.45 | 40.63 | 40.87 | 1,152,174 | +0.20(+0.48%) |
Mar 16, 2005 | 40.98 | 41.25 | 40.64 | 40.67 | 915,363 | -0.30(-0.74%) |
Mar 15, 2005 | 41.09 | 41.28 | 40.85 | 40.98 | 1,089,521 | +0.03(+0.07%) |
Mar 14, 2005 | 41.85 | 42.28 | 40.46 | 40.95 | 1,344,686 | -0.72(-1.72%) |
Mar 11, 2005 | 41.30 | 41.75 | 41.16 | 41.67 | 1,757,310 | +0.54(+1.32%) |
Mar 10, 2005 | 40.94 | 41.20 | 40.30 | 41.12 | 1,802,575 | +0.33(+0.82%) |
Mar 09, 2005 | 40.91 | 41.29 | 40.51 | 40.79 | 947,656 | -0.27(-0.65%) |
Mar 08, 2005 | 41.14 | 41.63 | 40.67 | 41.06 | 1,184,880 | -0.01(-0.04%) |
Mar 07, 2005 | 41.29 | 41.60 | 40.98 | 41.07 | 940,203 | -0.07(-0.18%) |
Mar 04, 2005 | 40.83 | 41.41 | 40.70 | 41.14 | 1,961,552 | +0.79(+1.96%) |
Mar 03, 2005 | 42.46 | 42.47 | 40.14 | 40.35 | 4,321,654 | -0.64(-1.56%) |
Mar 02, 2005 | 40.70 | 41.43 | 40.63 | 40.99 | 2,615,403 | +0.62(+1.53%) |