Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 48.83 | 49.16 | 47.67 | 47.77 | 6,708,428 | -1.06(-2.16%) |
Feb 27, 2006 | 47.49 | 49.25 | 47.40 | 48.83 | 7,030,932 | +1.39(+2.92%) |
Feb 24, 2006 | 47.00 | 47.96 | 46.76 | 47.44 | 3,079,819 | +0.62(+1.31%) |
Feb 23, 2006 | 47.43 | 47.47 | 46.81 | 46.83 | 3,169,799 | -0.61(-1.28%) |
Feb 22, 2006 | 46.26 | 47.47 | 46.24 | 47.43 | 3,852,223 | +1.17(+2.53%) |
Feb 21, 2006 | 46.55 | 46.62 | 46.03 | 46.26 | 2,705,643 | -0.21(-0.45%) |
Feb 17, 2006 | 46.58 | 46.86 | 46.26 | 46.47 | 3,085,164 | +0.34(+0.73%) |
Feb 16, 2006 | 46.50 | 46.50 | 45.74 | 46.13 | 2,333,250 | -0.11(-0.24%) |
Feb 15, 2006 | 46.18 | 46.53 | 45.62 | 46.25 | 3,149,308 | +0.04(+0.09%) |
Feb 14, 2006 | 45.11 | 46.33 | 45.11 | 46.21 | 4,633,537 | +0.98(+2.18%) |
Feb 13, 2006 | 44.93 | 45.34 | 44.56 | 45.22 | 4,285,198 | +0.30(+0.66%) |
Feb 10, 2006 | 44.53 | 45.20 | 43.78 | 44.93 | 5,106,602 | +0.18(+0.40%) |
Feb 09, 2006 | 45.57 | 46.02 | 44.43 | 44.75 | 4,207,690 | -0.59(-1.30%) |
Feb 08, 2006 | 44.90 | 45.46 | 44.03 | 45.34 | 4,684,318 | +0.44(+0.98%) |
Feb 07, 2006 | 46.88 | 46.88 | 44.68 | 44.90 | 8,712,048 | -2.00(-4.26%) |
Feb 06, 2006 | 46.88 | 47.03 | 46.26 | 46.90 | 2,679,807 | +0.20(+0.43%) |
Feb 03, 2006 | 46.56 | 47.57 | 46.19 | 46.70 | 5,431,778 | -0.02(-0.03%) |
Feb 02, 2006 | 46.63 | 47.04 | 45.46 | 46.71 | 6,914,225 | +0.23(+0.49%) |
Feb 01, 2006 | 47.12 | 47.20 | 46.19 | 46.49 | 5,617,084 | -1.02(-2.15%) |
Jan 31, 2006 | 46.58 | 47.76 | 45.59 | 47.51 | 11,798,103 | +2.16(+4.76%) |
Jan 30, 2006 | 45.22 | 46.18 | 45.21 | 45.35 | 4,653,137 | +0.26(+0.59%) |
Jan 27, 2006 | 46.13 | 46.15 | 45.02 | 45.08 | 4,474,067 | -0.79(-1.72%) |
Jan 26, 2006 | 45.37 | 46.43 | 45.24 | 45.87 | 7,520,032 | +0.72(+1.60%) |
Jan 25, 2006 | 46.02 | 46.02 | 44.62 | 45.15 | 6,291,490 | -0.69(-1.51%) |
Jan 24, 2006 | 43.16 | 45.93 | 43.15 | 45.84 | 10,028,789 | +2.69(+6.23%) |
Jan 23, 2006 | 42.62 | 43.38 | 42.55 | 43.16 | 3,925,277 | +0.88(+2.08%) |
Jan 20, 2006 | 42.88 | 43.38 | 41.84 | 42.28 | 5,915,533 | -0.60(-1.40%) |
Jan 19, 2006 | 42.57 | 42.95 | 42.51 | 42.88 | 4,637,992 | +0.61(+1.44%) |
Jan 18, 2006 | 42.85 | 42.85 | 42.05 | 42.27 | 2,516,774 | -0.61(-1.42%) |
Jan 17, 2006 | 43.02 | 43.05 | 42.35 | 42.88 | 2,596,954 | -0.03(-0.06%) |
Jan 13, 2006 | 42.77 | 43.14 | 42.72 | 42.91 | 1,698,934 | +0.23(+0.55%) |
Jan 12, 2006 | 43.24 | 43.65 | 42.58 | 42.67 | 3,708,789 | -0.66(-1.52%) |
Jan 11, 2006 | 42.71 | 43.66 | 42.71 | 43.33 | 3,861,132 | +0.73(+1.70%) |
Jan 10, 2006 | 42.60 | 43.05 | 42.22 | 42.60 | 2,664,662 | -0.16(-0.38%) |
Jan 09, 2006 | 42.12 | 43.26 | 42.09 | 42.77 | 6,405,524 | +0.68(+1.61%) |
Jan 06, 2006 | 41.19 | 42.49 | 41.08 | 42.09 | 7,272,364 | +1.23(+3.01%) |
Jan 05, 2006 | 39.96 | 40.93 | 39.87 | 40.86 | 4,172,945 | +0.70(+1.73%) |
Jan 04, 2006 | 40.52 | 40.73 | 39.79 | 40.16 | 6,471,450 | -0.59(-1.44%) |
Jan 03, 2006 | 41.39 | 41.56 | 40.30 | 40.75 | 7,662,575 | -0.50(-1.21%) |
Dec 30, 2005 | 40.87 | 41.70 | 40.53 | 41.25 | 2,917,676 | -0.06(-0.14%) |
Dec 29, 2005 | 41.98 | 42.20 | 41.27 | 41.31 | 2,318,105 | -0.67(-1.60%) |
Dec 28, 2005 | 42.51 | 42.57 | 41.73 | 41.98 | 1,982,238 | -0.53(-1.24%) |
Dec 27, 2005 | 42.88 | 43.02 | 42.27 | 42.51 | 3,158,217 | -0.12(-0.28%) |
Dec 23, 2005 | 42.34 | 42.63 | 42.13 | 42.63 | 1,708,733 | +0.40(+0.94%) |
Dec 22, 2005 | 42.32 | 42.56 | 41.99 | 42.23 | 3,213,453 | +0.24(+0.58%) |
Dec 21, 2005 | 42.08 | 42.43 | 41.63 | 41.99 | 3,711,462 | +0.26(+0.63%) |
Dec 20, 2005 | 41.31 | 42.00 | 40.72 | 41.72 | 6,106,184 | +0.51(+1.24%) |
Dec 19, 2005 | 41.42 | 42.30 | 41.00 | 41.21 | 7,813,136 | -0.21(-0.50%) |
Dec 16, 2005 | 41.21 | 41.53 | 40.89 | 41.42 | 4,175,618 | +0.10(+0.24%) |
Dec 15, 2005 | 41.49 | 41.64 | 40.98 | 41.32 | 3,565,356 | -0.14(-0.33%) |
Dec 14, 2005 | 41.76 | 42.03 | 41.19 | 41.46 | 5,427,323 | +0.01(+0.03%) |
Dec 13, 2005 | 41.14 | 41.72 | 40.97 | 41.45 | 5,677,664 | +0.21(+0.50%) |
Dec 12, 2005 | 40.63 | 41.35 | 40.53 | 41.24 | 5,523,540 | +0.84(+2.07%) |
Dec 09, 2005 | 40.32 | 40.63 | 39.54 | 40.40 | 6,365,434 | +0.21(+0.53%) |
Dec 08, 2005 | 38.82 | 40.24 | 38.61 | 40.19 | 9,395,363 | +1.24(+3.19%) |
Dec 07, 2005 | 40.24 | 40.35 | 38.75 | 38.95 | 10,400,291 | -1.43(-3.53%) |
Dec 06, 2005 | 41.08 | 41.42 | 40.23 | 40.38 | 7,855,899 | -0.26(-0.64%) |
Dec 05, 2005 | 41.40 | 41.40 | 40.47 | 40.63 | 8,851,918 | -0.88(-2.11%) |
Dec 02, 2005 | 41.36 | 42.37 | 40.55 | 41.51 | 8,153,458 | +0.15(+0.35%) |
Dec 01, 2005 | 40.20 | 41.53 | 40.13 | 41.36 | 8,884,881 | +1.61(+4.05%) |
Nov 30, 2005 | 40.89 | 42.09 | 39.75 | 39.75 | 14,567,000 | -1.79(-4.31%) |
Nov 29, 2005 | 41.85 | 42.69 | 40.20 | 41.54 | 17,602,274 | -0.13(-0.32%) |
Nov 28, 2005 | 43.67 | 43.77 | 41.61 | 41.68 | 11,311,675 | -2.87(-6.45%) |
Nov 25, 2005 | 43.40 | 44.55 | 43.40 | 44.55 | 2,695,844 | +1.15(+2.65%) |
Nov 23, 2005 | 42.54 | 44.11 | 42.43 | 43.40 | 5,142,237 | +0.53(+1.25%) |
Nov 22, 2005 | 43.04 | 43.22 | 42.32 | 42.87 | 4,068,710 | -0.17(-0.39%) |
Nov 21, 2005 | 42.18 | 43.13 | 41.77 | 43.04 | 5,068,293 | +0.84(+2.00%) |
Nov 18, 2005 | 42.49 | 42.65 | 41.92 | 42.19 | 5,177,873 | -0.26(-0.62%) |
Nov 17, 2005 | 42.54 | 42.88 | 42.25 | 42.46 | 7,020,241 | +0.03(+0.08%) |
Nov 16, 2005 | 42.64 | 42.96 | 42.22 | 42.42 | 9,047,915 | -1.01(-2.32%) |
Nov 15, 2005 | 43.22 | 43.91 | 42.90 | 43.43 | 4,899,023 | +0.31(+0.72%) |
Nov 14, 2005 | 43.66 | 43.78 | 43.07 | 43.12 | 6,018,877 | -0.30(-0.69%) |
Nov 11, 2005 | 44.23 | 44.32 | 43.19 | 43.42 | 6,223,782 | -0.56(-1.28%) |
Nov 10, 2005 | 42.83 | 44.06 | 42.32 | 43.98 | 6,592,612 | +1.26(+2.95%) |
Nov 09, 2005 | 43.55 | 43.74 | 42.70 | 42.72 | 6,967,678 | -0.83(-1.91%) |
Nov 08, 2005 | 43.55 | 43.82 | 42.89 | 43.55 | 5,275,871 | -0.02(-0.04%) |
Nov 07, 2005 | 42.93 | 43.77 | 42.60 | 43.57 | 5,654,501 | +0.70(+1.64%) |
Nov 04, 2005 | 42.20 | 42.94 | 41.93 | 42.87 | 6,396,615 | +0.89(+2.11%) |
Nov 03, 2005 | 41.81 | 42.65 | 41.64 | 41.98 | 6,304,853 | +0.14(+0.34%) |
Nov 02, 2005 | 40.41 | 41.98 | 40.24 | 41.84 | 8,757,484 | +1.43(+3.54%) |
Nov 01, 2005 | 40.77 | 40.94 | 40.26 | 40.41 | 7,266,128 | -0.58(-1.41%) |
Oct 31, 2005 | 40.86 | 41.31 | 40.66 | 40.99 | 7,847,881 | +0.30(+0.73%) |
Oct 28, 2005 | 39.85 | 40.74 | 39.18 | 40.69 | 7,744,537 | +1.04(+2.63%) |
Oct 27, 2005 | 40.71 | 40.75 | 39.40 | 39.65 | 6,965,006 | -0.95(-2.34%) |
Oct 26, 2005 | 40.56 | 40.93 | 39.96 | 40.60 | 10,707,650 | +0.30(+0.74%) |
Oct 25, 2005 | 38.98 | 40.34 | 37.84 | 40.30 | 16,413,823 | +0.41(+1.03%) |
Oct 24, 2005 | 39.12 | 40.17 | 39.01 | 39.89 | 11,034,607 | +0.82(+2.11%) |
Oct 21, 2005 | 37.94 | 39.26 | 37.39 | 39.06 | 9,708,067 | +1.57(+4.19%) |
Oct 20, 2005 | 37.40 | 38.16 | 37.05 | 37.49 | 6,789,499 | +0.09(+0.24%) |
Oct 19, 2005 | 37.10 | 37.46 | 36.42 | 37.40 | 8,361,927 | +0.25(+0.68%) |
Oct 18, 2005 | 36.21 | 37.46 | 36.08 | 37.15 | 9,899,609 | +0.94(+2.59%) |
Oct 17, 2005 | 36.03 | 36.78 | 35.53 | 36.21 | 10,157,968 | +0.61(+1.70%) |
Oct 14, 2005 | 35.19 | 35.67 | 33.50 | 35.60 | 20,670,512 | +0.76(+2.19%) |
Oct 13, 2005 | 35.81 | 35.81 | 32.01 | 34.84 | 32,098,894 | -0.97(-2.70%) |
Oct 12, 2005 | 39.84 | 37.37 | 35.36 | 35.81 | 10,190,931 | -1.43(-3.83%) |
Oct 11, 2005 | 37.03 | 37.49 | 36.82 | 37.23 | 4,031,293 | +0.20(+0.55%) |
Oct 10, 2005 | 37.88 | 37.89 | 36.65 | 37.03 | 5,809,517 | -0.63(-1.68%) |
Oct 07, 2005 | 37.71 | 38.05 | 37.57 | 37.66 | 3,948,440 | +0.04(+0.11%) |
Oct 06, 2005 | 37.71 | 37.77 | 36.82 | 37.62 | 8,451,907 | -0.09(-0.24%) |
Oct 05, 2005 | 38.39 | 38.47 | 37.38 | 37.71 | 5,318,634 | -0.52(-1.37%) |
Oct 04, 2005 | 38.72 | 38.89 | 38.14 | 38.24 | 3,723,935 | -0.30(-0.78%) |
Oct 03, 2005 | 38.06 | 38.89 | 37.61 | 38.54 | 11,437,291 | +0.68(+1.79%) |
Sep 30, 2005 | 37.38 | 38.16 | 37.32 | 37.86 | 5,108,383 | +0.48(+1.28%) |
Sep 29, 2005 | 36.48 | 37.77 | 36.48 | 37.38 | 7,152,093 | +0.87(+2.37%) |
Sep 28, 2005 | 36.96 | 37.35 | 35.81 | 36.52 | 7,872,826 | -0.36(-0.96%) |
Sep 27, 2005 | 37.38 | 37.68 | 36.65 | 36.87 | 5,564,521 | -0.57(-1.53%) |
Sep 26, 2005 | 36.79 | 37.63 | 36.78 | 37.45 | 6,840,280 | +0.79(+2.14%) |
Sep 23, 2005 | 36.48 | 37.18 | 36.50 | 36.66 | 6,826,917 | -0.49(-1.33%) |
Sep 22, 2005 | 36.09 | 37.29 | 35.82 | 37.15 | 9,167,295 | +1.22(+3.40%) |
Sep 21, 2005 | 35.92 | 36.79 | 35.58 | 35.93 | 9,610,960 | +0.14(+0.39%) |
Sep 20, 2005 | 34.35 | 36.82 | 34.35 | 35.80 | 17,565,748 | +1.45(+4.22%) |
Sep 19, 2005 | 34.57 | 34.76 | 34.03 | 34.35 | 7,410,452 | -0.51(-1.45%) |
Sep 16, 2005 | 34.20 | 34.99 | 34.05 | 34.85 | 8,081,295 | +1.12(+3.33%) |
Sep 15, 2005 | 33.79 | 33.96 | 33.65 | 33.73 | 1,973,329 | -0.09(-0.27%) |
Sep 14, 2005 | 33.81 | 34.09 | 33.76 | 33.82 | 3,426,376 | -0.07(-0.20%) |
Sep 13, 2005 | 33.67 | 34.52 | 33.62 | 33.89 | 4,776,080 | -0.20(-0.58%) |
Sep 12, 2005 | 34.24 | 34.60 | 33.81 | 34.08 | 5,520,867 | -0.06(-0.18%) |
Sep 09, 2005 | 33.80 | 34.34 | 33.79 | 34.15 | 4,180,072 | +0.05(+0.16%) |
Sep 08, 2005 | 33.47 | 34.40 | 33.37 | 34.09 | 6,408,197 | +0.41(+1.20%) |
Sep 07, 2005 | 33.56 | 33.78 | 33.45 | 33.69 | 4,794,789 | +0.25(+0.74%) |
Sep 06, 2005 | 33.08 | 33.81 | 32.78 | 33.44 | 8,294,219 | -0.09(-0.27%) |
Sep 02, 2005 | 33.56 | 34.21 | 33.11 | 33.53 | 9,119,186 | -0.27(-0.80%) |
Sep 01, 2005 | 31.33 | 33.89 | 31.32 | 33.80 | 16,973,304 | +2.64(+8.48%) |
Aug 31, 2005 | 30.64 | 31.16 | 30.42 | 31.16 | 7,845,208 | +0.52(+1.68%) |
Aug 30, 2005 | 30.19 | 30.67 | 30.02 | 30.64 | 3,793,424 | +0.44(+1.47%) |
Aug 29, 2005 | 30.20 | 30.53 | 29.86 | 30.20 | 3,415,685 | +0.01(+0.02%) |
Aug 26, 2005 | 30.32 | 30.57 | 30.14 | 30.19 | 3,912,804 | -0.20(-0.65%) |
Aug 25, 2005 | 30.99 | 31.09 | 30.31 | 30.39 | 4,305,688 | -0.48(-1.57%) |
Aug 24, 2005 | 30.72 | 31.15 | 30.65 | 30.88 | 2,906,985 | -0.05(-0.16%) |
Aug 23, 2005 | 30.64 | 31.28 | 30.64 | 30.93 | 4,980,095 | +0.20(+0.66%) |
Aug 22, 2005 | 30.68 | 30.93 | 30.32 | 30.72 | 5,768,535 | +0.02(+0.07%) |
Aug 19, 2005 | 30.08 | 30.70 | 29.90 | 30.70 | 7,987,751 | +0.76(+2.52%) |
Aug 18, 2005 | 29.81 | 30.14 | 29.65 | 29.94 | 7,992,206 | +0.10(+0.34%) |
Aug 17, 2005 | 29.80 | 30.52 | 29.77 | 29.84 | 16,295,334 | -0.91(-2.97%) |
Aug 16, 2005 | 30.86 | 31.20 | 29.97 | 30.76 | 24,605,588 | -0.02(-0.07%) |
Aug 15, 2005 | 33.20 | 33.60 | 30.38 | 30.78 | 22,030,016 | -2.13(-6.47%) |
Aug 12, 2005 | 32.61 | 33.22 | 32.36 | 32.91 | 4,752,917 | +0.30(+0.91%) |
Aug 11, 2005 | 32.52 | 32.74 | 32.17 | 32.61 | 6,320,889 | +0.10(+0.32%) |
Aug 10, 2005 | 33.11 | 33.62 | 32.51 | 32.51 | 7,611,794 | -0.39(-1.20%) |
Aug 09, 2005 | 32.44 | 32.94 | 32.06 | 32.90 | 6,555,194 | +0.33(+1.02%) |
Aug 08, 2005 | 33.27 | 33.56 | 32.47 | 32.57 | 3,521,702 | -0.68(-2.05%) |
Aug 05, 2005 | 33.85 | 34.09 | 32.90 | 33.25 | 4,847,352 | -0.63(-1.86%) |
Aug 04, 2005 | 34.22 | 34.22 | 33.62 | 33.88 | 4,237,089 | -0.37(-1.07%) |
Aug 03, 2005 | 34.52 | 34.63 | 34.06 | 34.24 | 4,466,940 | -0.43(-1.23%) |
Aug 02, 2005 | 33.94 | 34.79 | 33.59 | 34.67 | 6,469,669 | +0.62(+1.82%) |
Aug 01, 2005 | 33.78 | 34.15 | 33.69 | 34.05 | 5,947,605 | +0.26(+0.76%) |
Jul 29, 2005 | 33.48 | 34.01 | 33.34 | 33.79 | 3,919,931 | +0.06(+0.18%) |
Jul 28, 2005 | 33.32 | 33.79 | 33.10 | 33.73 | 5,264,290 | +0.58(+1.74%) |
Jul 27, 2005 | 33.93 | 33.95 | 33.15 | 33.15 | 7,769,482 | -0.91(-2.68%) |
Jul 26, 2005 | 32.21 | 34.07 | 32.04 | 34.07 | 15,991,539 | +0.73(+2.19%) |
Jul 25, 2005 | 34.21 | 34.40 | 33.34 | 33.34 | 5,119,074 | -0.71(-2.08%) |
Jul 22, 2005 | 34.64 | 34.91 | 33.79 | 34.05 | 4,850,915 | -0.41(-1.20%) |
Jul 21, 2005 | 34.44 | 35.36 | 34.07 | 34.46 | 9,466,635 | +0.25(+0.72%) |
Jul 20, 2005 | 34.26 | 34.66 | 34.03 | 34.21 | 5,490,577 | -0.36(-1.04%) |
Jul 19, 2005 | 34.15 | 34.83 | 33.80 | 34.57 | 7,107,548 | +0.59(+1.73%) |
Jul 18, 2005 | 34.24 | 34.54 | 33.90 | 33.98 | 5,827,334 | -0.25(-0.73%) |
Jul 15, 2005 | 34.01 | 34.26 | 33.75 | 34.23 | 5,776,554 | +0.38(+1.12%) |
Jul 14, 2005 | 33.82 | 34.69 | 33.77 | 33.85 | 14,050,282 | +0.01(+0.04%) |
Jul 13, 2005 | 33.54 | 34.09 | 33.00 | 33.84 | 10,989,172 | +0.32(+0.95%) |
Jul 12, 2005 | 32.70 | 33.79 | 32.57 | 33.52 | 8,001,115 | +0.81(+2.47%) |
Jul 11, 2005 | 32.61 | 33.11 | 32.55 | 32.71 | 5,804,171 | +0.10(+0.31%) |
Jul 08, 2005 | 32.93 | 33.45 | 32.02 | 32.61 | 12,875,194 | -0.32(-0.96%) |
Jul 07, 2005 | 32.82 | 33.02 | 32.41 | 32.93 | 9,217,185 | -0.09(-0.28%) |
Jul 06, 2005 | 33.56 | 34.52 | 32.92 | 33.02 | 15,456,112 | -0.54(-1.61%) |
Jul 05, 2005 | 32.33 | 33.79 | 32.24 | 33.56 | 12,778,086 | +0.54(+1.65%) |
Jul 01, 2005 | 33.66 | 33.66 | 31.93 | 33.02 | 13,476,547 | -0.15(-0.46%) |
Jun 30, 2005 | 33.96 | 34.10 | 32.93 | 33.17 | 19,817,036 | -1.17(-3.42%) |
Jun 29, 2005 | 31.54 | 34.55 | 31.54 | 34.34 | 53,308,396 | +3.92(+12.90%) |
Jun 28, 2005 | 28.88 | 30.52 | 28.85 | 30.42 | 11,823,048 | +1.74(+6.07%) |
Jun 27, 2005 | 28.51 | 28.92 | 28.29 | 28.68 | 4,216,599 | +0.18(+0.61%) |
Jun 24, 2005 | 28.71 | 29.00 | 28.23 | 28.50 | 6,356,525 | -0.06(-0.20%) |
Jun 23, 2005 | 29.65 | 29.84 | 28.40 | 28.56 | 8,970,407 | -1.09(-3.68%) |
Jun 22, 2005 | 28.48 | 29.82 | 28.30 | 29.65 | 11,607,452 | +1.17(+4.11%) |
Jun 21, 2005 | 28.20 | 28.54 | 28.12 | 28.48 | 4,190,763 | +0.40(+1.43%) |
Jun 20, 2005 | 28.63 | 28.64 | 27.89 | 28.08 | 4,837,552 | -0.55(-1.93%) |
Jun 17, 2005 | 28.84 | 28.88 | 28.35 | 28.63 | 4,036,638 | -0.09(-0.32%) |
Jun 16, 2005 | 29.08 | 29.35 | 28.41 | 28.72 | 8,052,787 | -0.26(-0.88%) |
Jun 15, 2005 | 28.34 | 29.30 | 28.34 | 28.98 | 9,233,221 | +0.70(+2.47%) |
Jun 14, 2005 | 27.95 | 28.52 | 27.61 | 28.28 | 8,508,924 | -0.05(-0.18%) |
Jun 13, 2005 | 27.76 | 28.85 | 27.31 | 28.33 | 10,419,891 | +0.57(+2.07%) |
Jun 10, 2005 | 27.97 | 27.99 | 27.22 | 27.76 | 5,072,748 | -0.19(-0.68%) |
Jun 09, 2005 | 27.28 | 28.03 | 27.05 | 27.95 | 6,610,430 | +0.62(+2.26%) |
Jun 08, 2005 | 27.50 | 27.97 | 27.18 | 27.33 | 10,056,406 | -0.15(-0.56%) |
Jun 07, 2005 | 28.40 | 28.95 | 27.45 | 27.48 | 13,564,745 | -0.78(-2.76%) |
Jun 06, 2005 | 27.28 | 28.29 | 26.53 | 28.26 | 15,885,523 | +0.63(+2.28%) |
Jun 03, 2005 | 26.43 | 27.78 | 26.39 | 27.63 | 17,215,626 | +1.59(+6.12%) |
Jun 02, 2005 | 24.19 | 26.15 | 24.19 | 26.04 | 15,294,860 | +2.02(+8.41%) |
Jun 01, 2005 | 23.82 | 24.46 | 23.68 | 24.02 | 8,117,822 | -0.25(-1.01%) |
May 31, 2005 | 23.89 | 24.28 | 23.58 | 24.27 | 8,369,054 | +0.38(+1.59%) |
May 27, 2005 | 23.80 | 23.96 | 23.71 | 23.89 | 2,710,098 | +0.05(+0.23%) |
May 26, 2005 | 23.75 | 23.87 | 23.66 | 23.83 | 3,782,734 | +0.19(+0.81%) |
May 25, 2005 | 24.07 | 24.12 | 23.49 | 23.64 | 4,443,777 | -0.31(-1.29%) |
May 24, 2005 | 23.72 | 24.03 | 23.52 | 23.95 | 5,223,309 | +0.17(+0.73%) |
May 23, 2005 | 23.52 | 24.02 | 23.49 | 23.77 | 9,214,512 | +0.31(+1.33%) |
May 20, 2005 | 23.00 | 23.49 | 22.79 | 23.46 | 5,462,068 | +0.46(+2.01%) |
May 19, 2005 | 22.94 | 23.00 | 22.63 | 23.00 | 5,091,456 | +0.06(+0.25%) |
May 18, 2005 | 22.80 | 22.94 | 22.49 | 22.94 | 7,294,636 | +0.37(+1.64%) |
May 17, 2005 | 22.20 | 22.90 | 22.14 | 22.57 | 8,282,637 | +0.35(+1.56%) |
May 16, 2005 | 21.83 | 22.23 | 21.70 | 22.23 | 7,405,998 | +0.77(+3.59%) |
May 13, 2005 | 21.47 | 21.68 | 21.19 | 21.46 | 4,897,242 | +0.19(+0.87%) |
May 12, 2005 | 21.86 | 21.89 | 21.27 | 21.27 | 4,930,205 | -0.65(-2.94%) |
May 11, 2005 | 21.67 | 22.00 | 21.52 | 21.92 | 4,597,010 | -0.12(-0.52%) |
May 10, 2005 | 22.30 | 22.30 | 21.97 | 22.03 | 2,926,585 | -0.34(-1.52%) |
May 09, 2005 | 22.36 | 22.39 | 22.08 | 22.37 | 2,998,747 | +0.10(+0.46%) |
May 06, 2005 | 22.34 | 22.45 | 22.18 | 22.27 | 3,506,557 | +0.05(+0.23%) |
May 05, 2005 | 22.26 | 22.67 | 21.95 | 22.22 | 5,800,608 | +0.01(+0.04%) |
May 04, 2005 | 21.60 | 22.47 | 21.56 | 22.21 | 8,759,265 | +0.68(+3.17%) |
May 03, 2005 | 21.66 | 22.00 | 21.44 | 21.52 | 5,971,659 | -0.13(-0.62%) |
May 02, 2005 | 22.00 | 22.22 | 21.43 | 21.66 | 7,197,529 | -0.29(-1.31%) |
Apr 29, 2005 | 22.10 | 22.11 | 21.39 | 21.95 | 6,644,284 | +0.08(+0.36%) |
Apr 28, 2005 | 22.24 | 22.39 | 21.75 | 21.87 | 5,944,042 | -0.37(-1.66%) |
Apr 27, 2005 | 21.33 | 22.43 | 21.27 | 22.24 | 13,498,819 | +0.98(+4.59%) |
Apr 26, 2005 | 20.78 | 21.63 | 20.77 | 21.26 | 14,318,441 | +1.28(+6.40%) |
Apr 25, 2005 | 19.22 | 20.11 | 19.17 | 19.98 | 7,455,888 | +0.79(+4.10%) |
Apr 22, 2005 | 19.08 | 19.52 | 18.89 | 19.19 | 5,502,158 | +0.12(+0.61%) |
Apr 21, 2005 | 19.22 | 19.49 | 18.39 | 19.08 | 13,505,946 | -0.14(-0.74%) |
Apr 20, 2005 | 19.61 | 19.74 | 18.97 | 19.22 | 5,201,927 | -0.41(-2.07%) |
Apr 19, 2005 | 19.64 | 19.64 | 19.42 | 19.63 | 5,336,452 | +0.24(+1.25%) |
Apr 18, 2005 | 19.30 | 19.75 | 18.89 | 19.39 | 8,051,005 | +0.19(+0.96%) |
Apr 15, 2005 | 19.84 | 20.10 | 19.08 | 19.20 | 11,921,937 | -0.89(-4.44%) |
Apr 14, 2005 | 20.87 | 20.95 | 20.01 | 20.09 | 8,947,244 | -0.76(-3.64%) |
Apr 13, 2005 | 20.82 | 21.00 | 20.79 | 20.85 | 3,607,228 | +0.03(+0.13%) |
Apr 12, 2005 | 20.69 | 20.87 | 20.59 | 20.82 | 5,320,416 | +0.03(+0.16%) |
Apr 11, 2005 | 20.94 | 20.96 | 20.77 | 20.79 | 2,637,045 | -0.13(-0.62%) |
Apr 08, 2005 | 21.09 | 21.24 | 20.76 | 20.92 | 2,821,459 | -0.17(-0.81%) |
Apr 07, 2005 | 21.18 | 21.30 | 20.97 | 21.09 | 3,611,682 | -0.20(-0.95%) |
Apr 06, 2005 | 21.17 | 21.52 | 21.17 | 21.29 | 3,759,570 | +0.10(+0.47%) |
Apr 05, 2005 | 21.14 | 21.30 | 20.91 | 21.19 | 4,346,669 | -0.01(-0.03%) |
Apr 04, 2005 | 20.60 | 21.33 | 20.34 | 21.20 | 8,056,350 | +0.60(+2.92%) |
Apr 01, 2005 | 21.59 | 21.68 | 20.29 | 20.60 | 16,976,868 | -1.18(-5.43%) |
Mar 31, 2005 | 21.68 | 21.97 | 21.59 | 21.78 | 2,725,243 | +0.05(+0.25%) |
Mar 30, 2005 | 21.29 | 21.73 | 21.25 | 21.72 | 3,294,524 | +0.44(+2.06%) |
Mar 29, 2005 | 21.82 | 21.93 | 21.25 | 21.29 | 4,421,504 | -0.60(-2.76%) |
Mar 28, 2005 | 21.69 | 22.10 | 21.66 | 21.89 | 3,145,745 | +0.20(+0.92%) |
Mar 24, 2005 | 21.55 | 21.79 | 21.47 | 21.69 | 2,895,404 | +0.30(+1.42%) |
Mar 23, 2005 | 21.25 | 21.65 | 21.20 | 21.39 | 5,133,328 | -0.36(-1.68%) |
Mar 22, 2005 | 22.38 | 22.38 | 21.69 | 21.75 | 4,170,272 | -0.54(-2.41%) |
Mar 21, 2005 | 22.14 | 22.41 | 22.06 | 22.29 | 6,017,095 | +0.58(+2.68%) |
Mar 18, 2005 | 21.75 | 21.89 | 21.60 | 21.71 | 4,784,098 | -0.05(-0.21%) |
Mar 17, 2005 | 22.09 | 22.13 | 21.72 | 21.75 | 3,750,661 | -0.35(-1.58%) |
Mar 16, 2005 | 22.20 | 22.26 | 22.00 | 22.10 | 3,440,631 | -0.18(-0.80%) |
Mar 15, 2005 | 22.00 | 22.44 | 22.00 | 22.28 | 4,315,488 | +0.19(+0.85%) |
Mar 14, 2005 | 22.17 | 22.30 | 21.78 | 22.09 | 5,993,041 | -0.05(-0.24%) |
Mar 11, 2005 | 22.21 | 22.36 | 21.95 | 22.15 | 6,291,490 | -0.07(-0.30%) |
Mar 10, 2005 | 21.53 | 22.25 | 21.53 | 22.21 | 8,508,033 | +0.68(+3.18%) |
Mar 09, 2005 | 21.72 | 21.77 | 21.19 | 21.53 | 7,832,736 | -0.31(-1.40%) |
Mar 08, 2005 | 21.85 | 22.14 | 21.57 | 21.84 | 5,307,944 | -0.02(-0.10%) |
Mar 07, 2005 | 22.11 | 22.40 | 21.62 | 21.86 | 8,149,003 | -0.26(-1.16%) |
Mar 04, 2005 | 21.75 | 22.67 | 21.75 | 22.11 | 10,932,155 | +0.38(+1.74%) |
Mar 03, 2005 | 22.53 | 22.53 | 21.41 | 21.74 | 17,729,672 | -0.60(-2.68%) |
Mar 02, 2005 | 23.88 | 23.88 | 21.90 | 22.34 | 34,839,284 | -2.36(-9.55%) |