Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 52.78 | 53.06 | 51.53 | 51.70 | 5,833,936 | -1.08(-2.04%) |
Apr 27, 2006 | 52.61 | 53.23 | 52.04 | 52.78 | 4,902,066 | -0.14(-0.26%) |
Apr 26, 2006 | 53.85 | 53.99 | 52.50 | 52.92 | 5,506,187 | -0.73(-1.37%) |
Apr 25, 2006 | 52.62 | 54.07 | 52.49 | 53.65 | 13,411,145 | -2.06(-3.70%) |
Apr 24, 2006 | 56.53 | 56.90 | 55.49 | 55.71 | 5,985,410 | -0.75(-1.32%) |
Apr 21, 2006 | 56.21 | 56.50 | 55.73 | 56.46 | 4,885,235 | +0.59(+1.05%) |
Apr 20, 2006 | 56.27 | 56.39 | 55.31 | 55.87 | 3,475,027 | -0.40(-0.70%) |
Apr 19, 2006 | 56.11 | 56.56 | 55.66 | 56.27 | 4,396,269 | +0.35(+0.63%) |
Apr 18, 2006 | 55.58 | 56.39 | 55.44 | 55.91 | 6,192,689 | +0.34(+0.61%) |
Apr 17, 2006 | 55.66 | 56.35 | 55.11 | 55.58 | 5,534,533 | +0.24(+0.43%) |
Apr 13, 2006 | 55.31 | 55.66 | 54.58 | 55.33 | 3,763,801 | +0.03(+0.05%) |
Apr 12, 2006 | 54.27 | 55.54 | 54.27 | 55.31 | 4,022,457 | +0.83(+1.53%) |
Apr 11, 2006 | 54.64 | 54.98 | 53.94 | 54.47 | 6,766,693 | -0.19(-0.35%) |
Apr 10, 2006 | 54.25 | 55.93 | 53.67 | 54.66 | 12,510,277 | +0.42(+0.77%) |
Apr 07, 2006 | 52.61 | 54.72 | 52.47 | 54.24 | 14,737,201 | +2.83(+5.51%) |
Apr 06, 2006 | 50.08 | 51.46 | 49.93 | 51.41 | 6,153,713 | +1.30(+2.60%) |
Apr 05, 2006 | 50.23 | 50.52 | 49.85 | 50.11 | 2,712,346 | -0.12(-0.25%) |
Apr 04, 2006 | 49.59 | 50.23 | 49.35 | 50.23 | 5,006,591 | +0.71(+1.44%) |
Apr 03, 2006 | 50.52 | 50.68 | 49.36 | 49.52 | 5,212,984 | -1.00(-1.98%) |
Mar 31, 2006 | 50.80 | 50.95 | 50.02 | 50.52 | 4,434,358 | -0.05(-0.10%) |
Mar 30, 2006 | 50.83 | 51.65 | 50.35 | 50.57 | 4,553,943 | -0.01(-0.03%) |
Mar 29, 2006 | 50.62 | 50.74 | 50.03 | 50.58 | 4,809,056 | +0.42(+0.83%) |
Mar 28, 2006 | 50.51 | 50.78 | 49.80 | 50.17 | 6,361,878 | -0.34(-0.67%) |
Mar 27, 2006 | 49.22 | 50.86 | 49.11 | 50.51 | 6,808,326 | +1.37(+2.79%) |
Mar 24, 2006 | 48.45 | 49.18 | 48.29 | 49.14 | 4,297,944 | +0.63(+1.29%) |
Mar 23, 2006 | 48.20 | 48.55 | 47.84 | 48.51 | 3,466,169 | +0.46(+0.96%) |
Mar 22, 2006 | 47.61 | 48.11 | 47.09 | 48.05 | 3,914,389 | +0.43(+0.91%) |
Mar 21, 2006 | 48.26 | 48.42 | 47.37 | 47.61 | 4,772,737 | -0.82(-1.69%) |
Mar 20, 2006 | 47.87 | 48.53 | 47.64 | 48.43 | 3,085,272 | +0.52(+1.08%) |
Mar 17, 2006 | 48.43 | 48.52 | 47.70 | 47.92 | 3,781,517 | -0.39(-0.81%) |
Mar 16, 2006 | 49.02 | 49.10 | 48.29 | 48.31 | 3,634,473 | -0.52(-1.07%) |
Mar 15, 2006 | 48.64 | 48.99 | 48.49 | 48.83 | 3,695,594 | +0.23(+0.47%) |
Mar 14, 2006 | 47.72 | 48.77 | 47.58 | 48.60 | 3,079,071 | +0.74(+1.55%) |
Mar 13, 2006 | 48.36 | 48.52 | 47.62 | 47.85 | 2,953,286 | -0.51(-1.05%) |
Mar 10, 2006 | 46.93 | 48.63 | 46.61 | 48.36 | 4,547,742 | +1.33(+2.82%) |
Mar 09, 2006 | 47.53 | 48.07 | 46.96 | 47.04 | 3,788,604 | -0.35(-0.73%) |
Mar 08, 2006 | 47.31 | 47.75 | 46.53 | 47.38 | 7,014,719 | -0.37(-0.77%) |
Mar 07, 2006 | 48.23 | 48.23 | 47.02 | 47.75 | 5,298,908 | -0.65(-1.34%) |
Mar 06, 2006 | 49.23 | 49.54 | 47.99 | 48.40 | 3,874,527 | -0.62(-1.27%) |
Mar 03, 2006 | 48.85 | 49.54 | 48.77 | 49.02 | 3,990,568 | +0.09(+0.18%) |
Mar 02, 2006 | 48.53 | 49.66 | 48.36 | 48.94 | 7,308,808 | +0.24(+0.48%) |
Mar 01, 2006 | 48.05 | 48.84 | 47.53 | 48.70 | 5,729,411 | +0.65(+1.36%) |
Feb 28, 2006 | 49.11 | 49.45 | 47.94 | 48.05 | 6,670,140 | -1.06(-2.16%) |
Feb 27, 2006 | 47.76 | 49.53 | 47.67 | 49.11 | 6,990,803 | +1.39(+2.92%) |
Feb 24, 2006 | 47.27 | 48.24 | 47.03 | 47.71 | 3,062,241 | +0.62(+1.31%) |
Feb 23, 2006 | 47.71 | 47.75 | 47.08 | 47.09 | 3,151,707 | -0.61(-1.28%) |
Feb 22, 2006 | 46.53 | 47.74 | 46.50 | 47.70 | 3,830,237 | +1.18(+2.53%) |
Feb 21, 2006 | 46.82 | 46.89 | 46.29 | 46.53 | 2,690,201 | -0.21(-0.45%) |
Feb 17, 2006 | 46.85 | 47.13 | 46.53 | 46.74 | 3,067,555 | +0.34(+0.73%) |
Feb 16, 2006 | 46.77 | 46.77 | 46.00 | 46.40 | 2,319,933 | -0.11(-0.24%) |
Feb 15, 2006 | 46.44 | 46.79 | 45.88 | 46.51 | 3,131,334 | +0.04(+0.08%) |
Feb 14, 2006 | 45.37 | 46.60 | 45.37 | 46.47 | 4,607,091 | +0.99(+2.18%) |
Feb 13, 2006 | 45.19 | 45.60 | 44.82 | 45.48 | 4,260,740 | +0.30(+0.66%) |
Feb 10, 2006 | 44.79 | 45.46 | 44.03 | 45.18 | 5,077,456 | +0.18(+0.40%) |
Feb 09, 2006 | 45.83 | 46.28 | 44.69 | 45.00 | 4,183,674 | -0.59(-1.30%) |
Feb 08, 2006 | 45.16 | 45.72 | 44.28 | 45.60 | 4,657,582 | +0.44(+0.97%) |
Feb 07, 2006 | 47.15 | 47.15 | 44.93 | 45.16 | 8,662,324 | -2.01(-4.26%) |
Feb 06, 2006 | 47.15 | 47.30 | 46.52 | 47.16 | 2,664,512 | +0.20(+0.43%) |
Feb 03, 2006 | 46.83 | 47.84 | 46.45 | 46.97 | 5,400,776 | -0.02(-0.03%) |
Feb 02, 2006 | 46.90 | 47.31 | 45.73 | 46.98 | 6,874,762 | +0.23(+0.49%) |
Feb 01, 2006 | 47.39 | 47.47 | 46.45 | 46.75 | 5,585,024 | -1.03(-2.15%) |
Jan 31, 2006 | 46.85 | 48.03 | 45.86 | 47.78 | 11,730,766 | +2.17(+4.76%) |
Jan 30, 2006 | 45.48 | 46.45 | 45.47 | 45.61 | 4,626,579 | +0.27(+0.59%) |
Jan 27, 2006 | 46.40 | 46.42 | 45.28 | 45.34 | 4,448,531 | -0.79(-1.72%) |
Jan 26, 2006 | 45.63 | 46.69 | 45.50 | 46.14 | 7,477,112 | +0.73(+1.60%) |
Jan 25, 2006 | 46.29 | 46.29 | 44.87 | 45.41 | 6,255,581 | -0.70(-1.51%) |
Jan 24, 2006 | 43.41 | 46.20 | 43.40 | 46.11 | 9,971,549 | +2.70(+6.23%) |
Jan 23, 2006 | 42.86 | 43.63 | 42.80 | 43.40 | 3,902,873 | +0.88(+2.08%) |
Jan 20, 2006 | 43.13 | 43.63 | 42.08 | 42.52 | 5,881,770 | -0.60(-1.40%) |
Jan 19, 2006 | 42.81 | 43.19 | 42.76 | 43.12 | 4,611,520 | +0.61(+1.44%) |
Jan 18, 2006 | 43.10 | 43.10 | 42.29 | 42.51 | 2,502,409 | -0.61(-1.42%) |
Jan 17, 2006 | 43.26 | 43.30 | 42.59 | 43.12 | 2,582,132 | -0.03(-0.06%) |
Jan 13, 2006 | 43.01 | 43.38 | 42.96 | 43.15 | 1,689,237 | +0.24(+0.55%) |
Jan 12, 2006 | 43.49 | 43.90 | 42.83 | 42.92 | 3,687,622 | -0.66(-1.52%) |
Jan 11, 2006 | 42.96 | 43.91 | 42.95 | 43.58 | 3,839,095 | +0.73(+1.70%) |
Jan 10, 2006 | 42.84 | 43.29 | 42.46 | 42.85 | 2,649,454 | -0.16(-0.38%) |
Jan 09, 2006 | 42.36 | 43.51 | 42.33 | 43.01 | 6,368,965 | +0.68(+1.61%) |
Jan 06, 2006 | 41.43 | 42.73 | 41.32 | 42.33 | 7,230,857 | +1.24(+3.01%) |
Jan 05, 2006 | 40.19 | 41.16 | 40.10 | 41.09 | 4,149,128 | +0.70(+1.73%) |
Jan 04, 2006 | 40.75 | 40.97 | 40.02 | 40.39 | 6,434,515 | -0.59(-1.44%) |
Jan 03, 2006 | 41.63 | 41.80 | 40.53 | 40.98 | 7,618,841 | -0.50(-1.21%) |
Dec 30, 2005 | 41.10 | 41.94 | 40.77 | 41.49 | 2,901,023 | -0.06(-0.14%) |
Dec 29, 2005 | 42.22 | 42.45 | 41.51 | 41.55 | 2,304,874 | -0.68(-1.60%) |
Dec 28, 2005 | 42.75 | 42.81 | 41.97 | 42.22 | 1,970,924 | -0.53(-1.24%) |
Dec 27, 2005 | 43.12 | 43.27 | 42.52 | 42.75 | 3,140,192 | -0.12(-0.28%) |
Dec 23, 2005 | 42.58 | 42.87 | 42.37 | 42.87 | 1,698,981 | +0.40(+0.94%) |
Dec 22, 2005 | 42.56 | 42.80 | 42.23 | 42.47 | 3,195,112 | +0.24(+0.58%) |
Dec 21, 2005 | 42.32 | 42.67 | 41.86 | 42.23 | 3,690,279 | +0.26(+0.63%) |
Dec 20, 2005 | 41.54 | 42.24 | 40.95 | 41.96 | 6,071,333 | +0.51(+1.24%) |
Dec 19, 2005 | 41.66 | 42.55 | 41.23 | 41.45 | 7,768,543 | -0.21(-0.50%) |
Dec 16, 2005 | 41.44 | 41.76 | 41.12 | 41.66 | 4,151,785 | +0.10(+0.24%) |
Dec 15, 2005 | 41.72 | 41.88 | 41.22 | 41.56 | 3,545,006 | -0.14(-0.33%) |
Dec 14, 2005 | 42.00 | 42.27 | 41.42 | 41.70 | 5,396,347 | +0.01(+0.03%) |
Dec 13, 2005 | 41.37 | 41.96 | 41.21 | 41.69 | 5,645,259 | +0.21(+0.50%) |
Dec 12, 2005 | 40.87 | 41.59 | 40.77 | 41.48 | 5,492,014 | +0.84(+2.07%) |
Dec 09, 2005 | 40.56 | 40.87 | 39.77 | 40.64 | 6,329,103 | +0.21(+0.53%) |
Dec 08, 2005 | 39.04 | 40.48 | 38.83 | 40.42 | 9,341,739 | +1.25(+3.19%) |
Dec 07, 2005 | 40.47 | 40.59 | 38.98 | 39.17 | 10,340,932 | -1.43(-3.53%) |
Dec 06, 2005 | 41.32 | 41.66 | 40.46 | 40.61 | 7,811,062 | -0.26(-0.64%) |
Dec 05, 2005 | 41.63 | 41.63 | 40.70 | 40.87 | 8,801,396 | -0.88(-2.11%) |
Dec 02, 2005 | 41.60 | 42.61 | 40.78 | 41.75 | 8,106,922 | +0.15(+0.35%) |
Dec 01, 2005 | 40.43 | 41.77 | 40.36 | 41.60 | 8,834,171 | +1.62(+4.05%) |
Nov 30, 2005 | 41.12 | 42.34 | 39.98 | 39.98 | 14,483,859 | -1.80(-4.31%) |
Nov 29, 2005 | 42.09 | 42.93 | 40.43 | 41.78 | 17,501,810 | -0.14(-0.32%) |
Nov 28, 2005 | 43.92 | 44.02 | 41.85 | 41.92 | 11,247,114 | -2.89(-6.45%) |
Nov 25, 2005 | 43.65 | 44.81 | 43.65 | 44.81 | 2,680,457 | +1.15(+2.65%) |
Nov 23, 2005 | 42.79 | 44.36 | 42.68 | 43.65 | 5,112,888 | +0.54(+1.25%) |
Nov 22, 2005 | 43.28 | 43.46 | 42.56 | 43.11 | 4,045,488 | -0.17(-0.39%) |
Nov 21, 2005 | 42.42 | 43.37 | 42.01 | 43.28 | 5,039,366 | +0.85(+2.00%) |
Nov 18, 2005 | 42.73 | 42.90 | 42.16 | 42.44 | 5,148,320 | -0.27(-0.62%) |
Nov 17, 2005 | 42.79 | 43.12 | 42.49 | 42.70 | 6,980,173 | +0.03(+0.08%) |
Nov 16, 2005 | 42.89 | 43.20 | 42.46 | 42.67 | 8,996,274 | -1.01(-2.32%) |
Nov 15, 2005 | 43.46 | 44.16 | 43.15 | 43.68 | 4,871,062 | +0.31(+0.72%) |
Nov 14, 2005 | 43.91 | 44.03 | 43.32 | 43.36 | 5,984,524 | -0.30(-0.69%) |
Nov 11, 2005 | 44.49 | 44.57 | 43.44 | 43.67 | 6,188,260 | -0.57(-1.28%) |
Nov 10, 2005 | 43.07 | 44.31 | 42.56 | 44.23 | 6,554,985 | +1.27(+2.95%) |
Nov 09, 2005 | 43.80 | 43.99 | 42.95 | 42.97 | 6,927,910 | -0.84(-1.91%) |
Nov 08, 2005 | 43.80 | 44.07 | 43.14 | 43.80 | 5,245,759 | -0.02(-0.04%) |
Nov 07, 2005 | 43.18 | 44.02 | 42.84 | 43.82 | 5,622,228 | +0.71(+1.64%) |
Nov 04, 2005 | 42.45 | 43.19 | 42.17 | 43.11 | 6,360,107 | +0.89(+2.11%) |
Nov 03, 2005 | 42.05 | 42.89 | 41.88 | 42.22 | 6,268,868 | +0.14(+0.34%) |
Nov 02, 2005 | 40.64 | 42.22 | 40.47 | 42.08 | 8,707,500 | +1.44(+3.54%) |
Nov 01, 2005 | 41.00 | 41.18 | 40.50 | 40.64 | 7,224,656 | -0.58(-1.41%) |
Oct 31, 2005 | 41.09 | 41.54 | 40.90 | 41.22 | 7,803,089 | +0.30(+0.73%) |
Oct 28, 2005 | 40.08 | 40.98 | 39.40 | 40.92 | 7,700,335 | +1.05(+2.63%) |
Oct 27, 2005 | 40.94 | 40.98 | 39.62 | 39.88 | 6,925,253 | -0.95(-2.34%) |
Oct 26, 2005 | 40.80 | 41.17 | 40.19 | 40.83 | 10,646,536 | +0.30(+0.74%) |
Oct 25, 2005 | 39.20 | 40.58 | 38.06 | 40.53 | 16,320,141 | +0.41(+1.03%) |
Oct 24, 2005 | 39.35 | 40.40 | 39.23 | 40.12 | 10,971,627 | +0.83(+2.11%) |
Oct 21, 2005 | 38.16 | 39.48 | 37.60 | 39.29 | 9,652,658 | +1.58(+4.19%) |
Oct 20, 2005 | 37.62 | 38.37 | 37.26 | 37.71 | 6,750,748 | +0.09(+0.24%) |
Oct 19, 2005 | 37.31 | 37.68 | 36.63 | 37.62 | 8,314,201 | +0.25(+0.68%) |
Oct 18, 2005 | 36.42 | 37.67 | 36.28 | 37.36 | 9,843,107 | +0.94(+2.59%) |
Oct 17, 2005 | 36.24 | 36.99 | 35.73 | 36.42 | 10,099,992 | +0.61(+1.70%) |
Oct 14, 2005 | 35.39 | 35.87 | 33.69 | 35.81 | 20,552,536 | +0.77(+2.19%) |
Oct 13, 2005 | 36.01 | 36.01 | 32.19 | 35.04 | 31,915,690 | -0.97(-2.70%) |
Oct 12, 2005 | 40.07 | 37.58 | 35.57 | 36.01 | 10,132,767 | -1.44(-3.83%) |
Oct 11, 2005 | 37.24 | 37.71 | 37.03 | 37.45 | 4,008,284 | +0.21(+0.55%) |
Oct 10, 2005 | 38.10 | 38.11 | 36.86 | 37.24 | 5,776,359 | -0.64(-1.68%) |
Oct 07, 2005 | 37.93 | 38.27 | 37.79 | 37.88 | 3,925,904 | +0.04(+0.11%) |
Oct 06, 2005 | 37.93 | 37.99 | 37.03 | 37.84 | 8,403,668 | -0.09(-0.24%) |
Oct 05, 2005 | 38.61 | 38.69 | 37.60 | 37.93 | 5,288,278 | -0.53(-1.37%) |
Oct 04, 2005 | 38.94 | 39.12 | 38.35 | 38.46 | 3,702,680 | -0.30(-0.78%) |
Oct 03, 2005 | 38.28 | 39.11 | 37.83 | 38.76 | 11,372,013 | +0.68(+1.79%) |
Sep 30, 2005 | 37.60 | 38.38 | 37.53 | 38.08 | 5,079,227 | +0.48(+1.28%) |
Sep 29, 2005 | 36.69 | 37.99 | 36.69 | 37.60 | 7,111,273 | +0.87(+2.37%) |
Sep 28, 2005 | 37.17 | 37.56 | 36.01 | 36.73 | 7,827,892 | -0.36(-0.97%) |
Sep 27, 2005 | 37.59 | 37.90 | 36.86 | 37.08 | 5,532,761 | -0.58(-1.53%) |
Sep 26, 2005 | 37.00 | 37.85 | 36.99 | 37.66 | 6,801,240 | +0.79(+2.14%) |
Sep 23, 2005 | 36.69 | 37.40 | 36.71 | 36.87 | 6,787,952 | -0.50(-1.33%) |
Sep 22, 2005 | 36.30 | 37.51 | 36.02 | 37.37 | 9,114,972 | +1.23(+3.40%) |
Sep 21, 2005 | 36.13 | 37.00 | 35.79 | 36.14 | 9,556,105 | +0.14(+0.39%) |
Sep 20, 2005 | 34.54 | 37.03 | 34.54 | 36.00 | 17,465,492 | +1.46(+4.22%) |
Sep 19, 2005 | 34.77 | 34.96 | 34.23 | 34.54 | 7,368,157 | -0.51(-1.45%) |
Sep 16, 2005 | 34.39 | 35.19 | 34.24 | 35.05 | 8,035,171 | +1.13(+3.33%) |
Sep 15, 2005 | 33.98 | 34.16 | 33.84 | 33.92 | 1,962,066 | -0.09(-0.27%) |
Sep 14, 2005 | 34.01 | 34.29 | 33.95 | 34.01 | 3,406,820 | -0.07(-0.20%) |
Sep 13, 2005 | 33.87 | 34.71 | 33.81 | 34.08 | 4,748,821 | -0.20(-0.58%) |
Sep 12, 2005 | 34.43 | 34.80 | 34.00 | 34.28 | 5,489,357 | -0.06(-0.18%) |
Sep 09, 2005 | 33.99 | 34.54 | 33.98 | 34.34 | 4,156,214 | +0.06(+0.16%) |
Sep 08, 2005 | 33.66 | 34.60 | 33.56 | 34.29 | 6,371,622 | +0.41(+1.20%) |
Sep 07, 2005 | 33.75 | 33.98 | 33.64 | 33.88 | 4,767,423 | +0.25(+0.74%) |
Sep 06, 2005 | 33.27 | 34.00 | 32.96 | 33.63 | 8,246,879 | -0.09(-0.27%) |
Sep 02, 2005 | 33.75 | 34.41 | 33.30 | 33.72 | 9,067,139 | -0.27(-0.80%) |
Sep 01, 2005 | 31.51 | 34.08 | 31.50 | 33.99 | 16,876,428 | +2.66(+8.48%) |
Aug 31, 2005 | 30.82 | 31.34 | 30.59 | 31.34 | 7,800,432 | +0.52(+1.68%) |
Aug 30, 2005 | 30.37 | 30.84 | 30.19 | 30.82 | 3,771,773 | +0.45(+1.47%) |
Aug 29, 2005 | 30.37 | 30.71 | 30.03 | 30.37 | 3,396,190 | +0.01(+0.02%) |
Aug 26, 2005 | 30.49 | 30.75 | 30.31 | 30.37 | 3,890,472 | -0.20(-0.65%) |
Aug 25, 2005 | 31.17 | 31.27 | 30.48 | 30.57 | 4,281,114 | -0.49(-1.57%) |
Aug 24, 2005 | 30.90 | 31.33 | 30.82 | 31.05 | 2,890,394 | -0.05(-0.16%) |
Aug 23, 2005 | 30.82 | 31.46 | 30.82 | 31.10 | 4,951,671 | +0.21(+0.67%) |
Aug 22, 2005 | 30.86 | 31.11 | 30.50 | 30.90 | 5,735,612 | +0.02(+0.07%) |
Aug 19, 2005 | 30.25 | 30.88 | 30.07 | 30.88 | 7,942,161 | +0.76(+2.52%) |
Aug 18, 2005 | 29.98 | 30.31 | 29.82 | 30.12 | 7,946,590 | +0.10(+0.34%) |
Aug 17, 2005 | 29.97 | 30.70 | 29.94 | 30.01 | 16,202,328 | -0.92(-2.97%) |
Aug 16, 2005 | 31.04 | 31.38 | 30.14 | 30.93 | 24,465,152 | -0.02(-0.07%) |
Aug 15, 2005 | 33.39 | 33.79 | 30.55 | 30.95 | 21,904,280 | -2.14(-6.47%) |
Aug 12, 2005 | 32.80 | 33.41 | 32.54 | 33.10 | 4,725,790 | +0.30(+0.91%) |
Aug 11, 2005 | 32.71 | 32.93 | 32.36 | 32.80 | 6,284,813 | +0.10(+0.32%) |
Aug 10, 2005 | 33.30 | 33.81 | 32.69 | 32.69 | 7,568,350 | -0.40(-1.20%) |
Aug 09, 2005 | 32.63 | 33.13 | 32.24 | 33.09 | 6,517,781 | +0.34(+1.02%) |
Aug 08, 2005 | 33.47 | 33.75 | 32.65 | 32.75 | 3,501,602 | -0.68(-2.05%) |
Aug 05, 2005 | 34.05 | 34.29 | 33.09 | 33.44 | 4,819,685 | -0.63(-1.86%) |
Aug 04, 2005 | 34.42 | 34.42 | 33.81 | 34.07 | 4,212,906 | -0.37(-1.07%) |
Aug 03, 2005 | 34.71 | 34.83 | 34.25 | 34.44 | 4,441,445 | -0.43(-1.23%) |
Aug 02, 2005 | 34.13 | 34.99 | 33.78 | 34.87 | 6,432,743 | +0.62(+1.82%) |
Aug 01, 2005 | 33.97 | 34.35 | 33.88 | 34.25 | 5,913,659 | +0.26(+0.76%) |
Jul 29, 2005 | 33.67 | 34.20 | 33.53 | 33.99 | 3,897,558 | +0.06(+0.18%) |
Jul 28, 2005 | 33.51 | 33.98 | 33.29 | 33.92 | 5,234,244 | +0.58(+1.74%) |
Jul 27, 2005 | 34.12 | 34.15 | 33.34 | 33.34 | 7,725,138 | -0.92(-2.68%) |
Jul 26, 2005 | 32.39 | 34.26 | 32.22 | 34.26 | 15,900,268 | +0.73(+2.19%) |
Jul 25, 2005 | 34.41 | 34.60 | 33.53 | 33.53 | 5,089,857 | -0.71(-2.08%) |
Jul 22, 2005 | 34.83 | 35.11 | 33.98 | 34.24 | 4,823,229 | -0.42(-1.20%) |
Jul 21, 2005 | 34.63 | 35.56 | 34.27 | 34.66 | 9,412,604 | +0.25(+0.72%) |
Jul 20, 2005 | 34.45 | 34.85 | 34.23 | 34.41 | 5,459,239 | -0.36(-1.04%) |
Jul 19, 2005 | 34.35 | 35.03 | 33.99 | 34.77 | 7,066,982 | +0.59(+1.73%) |
Jul 18, 2005 | 34.43 | 34.74 | 34.09 | 34.18 | 5,794,075 | -0.25(-0.73%) |
Jul 15, 2005 | 34.20 | 34.46 | 33.94 | 34.43 | 5,743,584 | +0.38(+1.12%) |
Jul 14, 2005 | 34.01 | 34.89 | 33.97 | 34.05 | 13,970,090 | +0.01(+0.04%) |
Jul 13, 2005 | 33.73 | 34.29 | 33.19 | 34.04 | 10,926,451 | +0.32(+0.95%) |
Jul 12, 2005 | 32.89 | 33.98 | 32.76 | 33.72 | 7,955,448 | +0.81(+2.47%) |
Jul 11, 2005 | 32.80 | 33.30 | 32.74 | 32.90 | 5,771,044 | +0.10(+0.31%) |
Jul 08, 2005 | 33.12 | 33.64 | 32.21 | 32.80 | 12,801,708 | -0.32(-0.96%) |
Jul 07, 2005 | 33.00 | 33.21 | 32.59 | 33.12 | 9,164,578 | -0.09(-0.28%) |
Jul 06, 2005 | 33.76 | 34.71 | 33.11 | 33.21 | 15,367,896 | -0.54(-1.61%) |
Jul 05, 2005 | 32.51 | 33.98 | 32.43 | 33.75 | 12,705,155 | +0.55(+1.65%) |
Jul 01, 2005 | 33.86 | 33.86 | 32.12 | 33.21 | 13,399,629 | -0.15(-0.46%) |
Jun 30, 2005 | 34.16 | 34.29 | 33.12 | 33.36 | 19,703,930 | -1.18(-3.42%) |
Jun 29, 2005 | 31.72 | 34.75 | 31.72 | 34.54 | 53,004,140 | +3.95(+12.90%) |
Jun 28, 2005 | 29.04 | 30.70 | 29.02 | 30.59 | 11,755,568 | +1.75(+6.07%) |
Jun 27, 2005 | 28.67 | 29.09 | 28.45 | 28.84 | 4,192,533 | +0.18(+0.61%) |
Jun 24, 2005 | 28.87 | 29.17 | 28.39 | 28.67 | 6,320,245 | -0.06(-0.20%) |
Jun 23, 2005 | 29.82 | 30.01 | 28.56 | 28.72 | 8,919,209 | -1.10(-3.68%) |
Jun 22, 2005 | 28.65 | 30.00 | 28.46 | 29.82 | 11,541,203 | +1.18(+4.11%) |
Jun 21, 2005 | 28.36 | 28.70 | 28.28 | 28.65 | 4,166,844 | +0.41(+1.43%) |
Jun 20, 2005 | 28.80 | 28.80 | 28.05 | 28.24 | 4,809,941 | -0.56(-1.93%) |
Jun 17, 2005 | 29.00 | 29.04 | 28.52 | 28.80 | 4,013,599 | -0.09(-0.32%) |
Jun 16, 2005 | 29.25 | 29.52 | 28.57 | 28.89 | 8,006,825 | -0.26(-0.88%) |
Jun 15, 2005 | 28.50 | 29.46 | 28.50 | 29.15 | 9,180,522 | +0.70(+2.47%) |
Jun 14, 2005 | 28.11 | 28.69 | 27.77 | 28.44 | 8,460,360 | -0.05(-0.18%) |
Jun 13, 2005 | 27.92 | 29.01 | 27.46 | 28.49 | 10,360,419 | +0.58(+2.07%) |
Jun 10, 2005 | 28.13 | 28.16 | 27.38 | 27.92 | 5,043,795 | -0.19(-0.68%) |
Jun 09, 2005 | 27.43 | 28.19 | 27.21 | 28.11 | 6,572,701 | +0.62(+2.26%) |
Jun 08, 2005 | 27.66 | 28.13 | 27.33 | 27.49 | 9,999,009 | -0.15(-0.56%) |
Jun 07, 2005 | 28.56 | 29.11 | 27.60 | 27.64 | 13,487,324 | -0.78(-2.76%) |
Jun 06, 2005 | 27.43 | 28.45 | 26.68 | 28.43 | 15,794,856 | +0.63(+2.28%) |
Jun 03, 2005 | 26.59 | 27.93 | 26.54 | 27.79 | 17,117,368 | +1.60(+6.12%) |
Jun 02, 2005 | 24.33 | 26.30 | 24.33 | 26.19 | 15,207,565 | +2.03(+8.41%) |
Jun 01, 2005 | 23.96 | 24.60 | 23.82 | 24.16 | 8,071,489 | -0.25(-1.01%) |
May 31, 2005 | 24.02 | 24.42 | 23.72 | 24.41 | 8,321,287 | +0.38(+1.59%) |
May 27, 2005 | 23.93 | 24.10 | 23.84 | 24.02 | 2,694,630 | +0.06(+0.23%) |
May 26, 2005 | 23.89 | 24.01 | 23.79 | 23.97 | 3,761,144 | +0.19(+0.81%) |
May 25, 2005 | 24.20 | 24.25 | 23.63 | 23.77 | 4,418,414 | -0.31(-1.29%) |
May 24, 2005 | 23.86 | 24.17 | 23.65 | 24.09 | 5,193,497 | +0.17(+0.73%) |
May 23, 2005 | 23.65 | 24.16 | 23.62 | 23.91 | 9,161,920 | +0.32(+1.33%) |
May 20, 2005 | 23.13 | 23.62 | 22.92 | 23.60 | 5,430,893 | +0.47(+2.01%) |
May 19, 2005 | 23.07 | 23.13 | 22.76 | 23.13 | 5,062,397 | +0.06(+0.25%) |
May 18, 2005 | 22.93 | 23.07 | 22.62 | 23.07 | 7,253,002 | +0.37(+1.64%) |
May 17, 2005 | 22.33 | 23.03 | 22.27 | 22.70 | 8,235,364 | +0.35(+1.56%) |
May 16, 2005 | 21.96 | 22.35 | 21.82 | 22.35 | 7,363,728 | +0.78(+3.59%) |
May 13, 2005 | 21.60 | 21.80 | 21.31 | 21.58 | 4,869,291 | +0.19(+0.87%) |
May 12, 2005 | 21.99 | 22.01 | 21.39 | 21.39 | 4,902,066 | -0.65(-2.94%) |
May 11, 2005 | 21.80 | 22.13 | 21.64 | 22.04 | 4,570,773 | -0.12(-0.52%) |
May 10, 2005 | 22.43 | 22.43 | 22.09 | 22.16 | 2,909,881 | -0.34(-1.52%) |
May 09, 2005 | 22.49 | 22.52 | 22.21 | 22.50 | 2,981,632 | +0.10(+0.46%) |
May 06, 2005 | 22.46 | 22.58 | 22.30 | 22.40 | 3,486,543 | +0.05(+0.23%) |
May 05, 2005 | 22.39 | 22.80 | 22.07 | 22.34 | 5,767,501 | +0.01(+0.04%) |
May 04, 2005 | 21.73 | 22.60 | 21.69 | 22.33 | 8,709,272 | +0.69(+3.17%) |
May 03, 2005 | 21.78 | 22.13 | 21.56 | 21.65 | 5,937,576 | -0.13(-0.62%) |