Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 68.04 | 68.04 | 68.04 | 68.04 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 68.33 | 68.56 | 67.96 | 68.04 | 10,858,374 | -0.70(-1.02%) |
Mar 30, 2006 | 68.83 | 69.34 | 68.70 | 68.74 | 4,000,517 | -0.18(-0.26%) |
Mar 29, 2006 | 68.45 | 69.09 | 68.41 | 68.92 | 2,903,671 | +0.58(+0.86%) |
Mar 28, 2006 | 68.26 | 69.02 | 68.18 | 68.34 | 2,767,375 | +0.39(+0.58%) |
Mar 27, 2006 | 67.00 | 68.12 | 66.93 | 67.95 | 3,510,854 | +0.76(+1.12%) |
Mar 24, 2006 | 67.00 | 67.63 | 66.97 | 67.19 | 3,065,901 | +0.36(+0.53%) |
Mar 23, 2006 | 67.07 | 67.29 | 66.81 | 66.83 | 2,664,580 | +0.28(+0.42%) |
Mar 22, 2006 | 65.89 | 67.00 | 65.89 | 66.55 | 2,968,509 | +0.59(+0.90%) |
Mar 21, 2006 | 66.23 | 66.63 | 65.95 | 65.96 | 3,280,138 | -0.42(-0.64%) |
Mar 20, 2006 | 66.63 | 67.03 | 66.35 | 66.38 | 3,885,970 | -0.56(-0.84%) |
Mar 17, 2006 | 67.70 | 67.70 | 66.82 | 66.95 | 3,505,180 | -0.46(-0.68%) |
Mar 16, 2006 | 67.02 | 67.60 | 66.76 | 67.40 | 4,386,845 | +0.30(+0.44%) |
Mar 15, 2006 | 66.45 | 67.12 | 66.45 | 67.11 | 5,499,631 | +0.52(+0.78%) |
Mar 14, 2006 | 66.33 | 66.69 | 66.09 | 66.59 | 3,483,703 | +0.35(+0.53%) |
Mar 13, 2006 | 65.70 | 66.26 | 65.70 | 66.24 | 6,286,604 | +0.58(+0.88%) |
Mar 10, 2006 | 65.68 | 66.09 | 65.29 | 65.67 | 4,265,273 | +0.01(+0.01%) |
Mar 09, 2006 | 66.23 | 66.25 | 65.58 | 65.66 | 3,059,823 | -0.37(-0.56%) |
Mar 08, 2006 | 65.31 | 66.15 | 65.30 | 66.03 | 4,728,326 | +0.24(+0.37%) |
Mar 07, 2006 | 66.37 | 66.41 | 65.57 | 65.78 | 4,886,639 | -0.71(-1.07%) |
Mar 06, 2006 | 67.11 | 67.22 | 66.46 | 66.49 | 4,278,106 | -1.03(-1.52%) |
Mar 03, 2006 | 67.44 | 67.87 | 67.43 | 67.52 | 3,751,160 | -0.08(-0.12%) |
Mar 02, 2006 | 67.32 | 67.77 | 67.11 | 67.60 | 4,859,623 | +0.44(+0.66%) |
Mar 01, 2006 | 66.81 | 67.18 | 66.57 | 67.16 | 3,206,249 | +0.40(+0.60%) |
Feb 28, 2006 | 67.09 | 66.89 | 66.26 | 66.76 | 6,949,170 | -0.33(-0.49%) |
Feb 27, 2006 | 67.35 | 67.41 | 66.91 | 67.09 | 4,778,711 | -0.54(-0.80%) |
Feb 24, 2006 | 67.23 | 67.92 | 67.23 | 67.63 | 4,688,207 | +0.81(+1.22%) |
Feb 23, 2006 | 66.66 | 67.23 | 66.58 | 66.81 | 5,707,383 | -0.19(-0.29%) |
Feb 22, 2006 | 67.03 | 67.29 | 66.81 | 67.00 | 9,224,721 | -0.10(-0.14%) |
Feb 21, 2006 | 66.96 | 67.74 | 66.84 | 67.10 | 8,734,247 | +0.80(+1.21%) |
Feb 17, 2006 | 65.83 | 66.44 | 65.75 | 66.30 | 3,851,119 | +0.62(+0.95%) |
Feb 16, 2006 | 65.00 | 65.68 | 65.00 | 65.68 | 4,211,376 | +0.77(+1.19%) |
Feb 15, 2006 | 65.00 | 65.36 | 64.67 | 64.91 | 5,816,257 | +0.05(+0.08%) |
Feb 14, 2006 | 64.46 | 65.09 | 64.24 | 64.86 | 5,997,939 | -0.01(-0.02%) |
Feb 13, 2006 | 64.48 | 65.49 | 64.45 | 64.87 | 4,629,043 | +0.01(+0.02%) |
Feb 10, 2006 | 64.96 | 65.19 | 64.29 | 64.86 | 6,674,283 | -0.01(-0.02%) |
Feb 09, 2006 | 65.61 | 66.11 | 64.64 | 64.87 | 6,531,504 | -0.32(-0.49%) |
Feb 08, 2006 | 65.18 | 65.37 | 64.11 | 65.19 | 7,798,685 | +0.14(+0.22%) |
Feb 07, 2006 | 66.05 | 66.09 | 65.01 | 65.05 | 6,672,392 | -1.58(-2.37%) |
Feb 06, 2006 | 66.72 | 67.09 | 66.35 | 66.63 | 4,598,650 | +0.27(+0.41%) |
Feb 03, 2006 | 67.12 | 67.22 | 66.33 | 66.35 | 5,595,942 | -1.02(-1.52%) |
Feb 02, 2006 | 67.45 | 67.92 | 66.69 | 67.38 | 6,967,406 | -0.07(-0.10%) |
Feb 01, 2006 | 67.67 | 68.22 | 67.20 | 67.44 | 6,046,433 | -0.12(-0.18%) |
Jan 31, 2006 | 67.70 | 67.78 | 67.29 | 67.56 | 6,924,450 | -0.16(-0.24%) |
Jan 30, 2006 | 67.85 | 68.20 | 67.55 | 67.72 | 9,597,541 | -0.11(-0.16%) |
Jan 27, 2006 | 67.84 | 68.12 | 67.65 | 67.83 | 6,661,585 | +0.59(+0.88%) |
Jan 26, 2006 | 67.35 | 67.61 | 66.82 | 67.24 | 7,077,901 | +0.10(+0.14%) |
Jan 25, 2006 | 67.71 | 68.07 | 66.47 | 67.15 | 7,562,566 | -0.14(-0.21%) |
Jan 24, 2006 | 66.81 | 67.81 | 66.78 | 67.29 | 6,708,593 | -0.30(-0.45%) |
Jan 23, 2006 | 66.44 | 67.71 | 66.38 | 67.59 | 6,028,602 | +0.15(+0.22%) |
Jan 20, 2006 | 67.52 | 68.29 | 67.17 | 67.44 | 6,535,151 | +0.26(+0.39%) |
Jan 19, 2006 | 66.48 | 67.36 | 66.48 | 67.18 | 6,878,388 | +0.50(+0.75%) |
Jan 18, 2006 | 67.32 | 67.51 | 66.27 | 66.68 | 5,682,258 | -0.56(-0.83%) |
Jan 17, 2006 | 65.92 | 67.40 | 65.89 | 67.23 | 5,139,373 | +1.84(+2.81%) |
Jan 13, 2006 | 65.26 | 65.59 | 65.04 | 65.40 | 4,756,828 | -0.10(-0.15%) |
Jan 12, 2006 | 65.59 | 66.15 | 65.19 | 65.49 | 8,173,261 | +0.33(+0.50%) |
Jan 11, 2006 | 64.99 | 65.38 | 64.70 | 65.17 | 6,568,515 | +0.12(+0.18%) |
Jan 10, 2006 | 65.00 | 65.52 | 64.86 | 65.05 | 7,456,664 | -0.13(-0.20%) |
Jan 09, 2006 | 65.52 | 65.52 | 64.94 | 65.18 | 6,592,695 | -0.04(-0.06%) |
Jan 06, 2006 | 64.74 | 65.37 | 64.67 | 65.22 | 7,507,859 | +0.84(+1.31%) |
Jan 05, 2006 | 64.48 | 64.78 | 63.97 | 64.38 | 12,674,789 | -0.33(-0.50%) |
Jan 04, 2006 | 64.48 | 65.04 | 64.42 | 64.70 | 8,506,503 | -0.24(-0.36%) |
Jan 03, 2006 | 63.89 | 65.09 | 63.89 | 64.94 | 9,327,922 | +1.13(+1.76%) |
Dec 30, 2005 | 63.51 | 64.13 | 63.48 | 63.81 | 2,460,204 | +0.19(+0.29%) |
Dec 29, 2005 | 63.56 | 64.11 | 63.36 | 63.63 | 4,327,680 | -0.15(-0.23%) |
Dec 28, 2005 | 63.64 | 63.88 | 63.30 | 63.78 | 4,378,200 | +0.61(+0.97%) |
Dec 27, 2005 | 63.85 | 63.96 | 63.04 | 63.16 | 6,286,334 | -0.87(-1.36%) |
Dec 23, 2005 | 64.12 | 64.32 | 63.59 | 64.04 | 3,714,148 | -0.21(-0.32%) |
Dec 22, 2005 | 64.27 | 64.43 | 64.17 | 64.24 | 8,129,630 | +0.13(+0.21%) |
Dec 21, 2005 | 63.96 | 64.42 | 63.93 | 64.11 | 8,106,802 | +0.17(+0.27%) |
Dec 20, 2005 | 63.93 | 64.36 | 63.85 | 63.94 | 13,571,853 | +0.02(+0.03%) |
Dec 19, 2005 | 63.16 | 64.24 | 63.16 | 63.92 | 14,175,253 | +0.92(+1.46%) |
Dec 16, 2005 | 63.73 | 63.96 | 63.00 | 63.00 | 10,311,166 | -0.73(-1.14%) |
Dec 15, 2005 | 63.69 | 63.92 | 63.27 | 63.73 | 14,244,279 | +0.04(+0.06%) |
Dec 14, 2005 | 63.60 | 63.76 | 62.93 | 63.69 | 18,101,476 | -0.03(-0.05%) |
Dec 13, 2005 | 63.81 | 64.15 | 63.48 | 63.72 | 44,038,652 | +2.64(+4.33%) |
Dec 12, 2005 | 61.33 | 61.63 | 59.96 | 61.08 | 19,009,076 | +4.75(+8.42%) |
Dec 09, 2005 | 56.98 | 57.00 | 55.83 | 56.33 | 3,814,918 | -1.00(-1.74%) |
Dec 08, 2005 | 56.55 | 57.34 | 55.99 | 57.33 | 4,257,439 | +0.96(+1.71%) |
Dec 07, 2005 | 56.34 | 57.27 | 55.88 | 56.37 | 4,445,469 | +0.43(+0.77%) |
Dec 06, 2005 | 55.34 | 56.55 | 54.95 | 55.94 | 3,324,309 | +0.50(+0.89%) |
Dec 05, 2005 | 56.25 | 56.45 | 55.17 | 55.44 | 4,615,264 | +0.43(+0.78%) |
Dec 02, 2005 | 54.94 | 55.52 | 54.18 | 55.01 | 4,611,617 | +0.40(+0.73%) |
Dec 01, 2005 | 54.82 | 54.92 | 53.41 | 54.61 | 5,400,212 | +1.13(+2.10%) |
Nov 30, 2005 | 53.33 | 53.92 | 52.89 | 53.49 | 5,255,947 | +0.65(+1.23%) |
Nov 29, 2005 | 52.71 | 53.29 | 52.42 | 52.84 | 5,135,321 | +0.92(+1.77%) |
Nov 28, 2005 | 53.06 | 53.52 | 51.73 | 51.92 | 3,988,630 | -2.24(-4.13%) |
Nov 25, 2005 | 53.98 | 54.23 | 53.60 | 54.15 | 1,446,567 | +0.73(+1.37%) |
Nov 23, 2005 | 54.04 | 54.54 | 53.25 | 53.42 | 3,402,655 | -1.38(-2.53%) |
Nov 22, 2005 | 54.04 | 55.00 | 53.55 | 54.80 | 4,100,206 | +1.84(+3.48%) |
Nov 21, 2005 | 51.60 | 52.96 | 50.60 | 52.96 | 4,622,829 | +1.72(+3.35%) |
Nov 18, 2005 | 52.34 | 52.34 | 50.62 | 51.24 | 4,344,565 | -0.78(-1.49%) |
Nov 17, 2005 | 52.47 | 52.78 | 51.46 | 52.02 | 4,839,497 | +0.26(+0.50%) |
Nov 16, 2005 | 50.53 | 51.92 | 50.04 | 51.76 | 4,816,533 | +1.33(+2.64%) |
Nov 15, 2005 | 49.37 | 51.70 | 49.32 | 50.43 | 4,945,129 | +0.98(+1.98%) |
Nov 14, 2005 | 50.60 | 50.81 | 48.93 | 49.45 | 4,750,344 | -0.01(-0.03%) |
Nov 11, 2005 | 49.10 | 49.62 | 48.52 | 49.47 | 5,403,724 | +1.11(+2.30%) |
Nov 10, 2005 | 49.93 | 50.03 | 47.93 | 48.36 | 10,014,396 | -2.60(-5.10%) |
Nov 09, 2005 | 51.82 | 52.55 | 50.41 | 50.96 | 7,691,297 | -0.90(-1.74%) |
Nov 08, 2005 | 51.56 | 52.36 | 51.01 | 51.86 | 6,143,825 | +0.36(+0.69%) |
Nov 07, 2005 | 53.63 | 53.21 | 51.30 | 51.50 | 7,711,694 | -2.13(-3.98%) |
Nov 04, 2005 | 55.34 | 55.34 | 53.08 | 53.63 | 4,659,435 | -1.81(-3.27%) |
Nov 03, 2005 | 54.93 | 55.79 | 54.63 | 55.45 | 5,474,776 | +1.07(+1.96%) |
Nov 02, 2005 | 53.52 | 54.47 | 52.98 | 54.38 | 5,395,484 | +0.90(+1.69%) |
Nov 01, 2005 | 53.16 | 53.86 | 52.58 | 53.48 | 4,363,476 | +0.01(+0.03%) |
Oct 31, 2005 | 53.19 | 54.91 | 52.41 | 53.46 | 5,311,465 | +0.27(+0.51%) |
Oct 28, 2005 | 51.75 | 53.81 | 50.78 | 53.19 | 5,919,728 | +2.39(+4.71%) |
Oct 27, 2005 | 53.19 | 53.39 | 50.42 | 50.80 | 4,657,544 | -1.75(-3.32%) |
Oct 26, 2005 | 53.46 | 55.03 | 52.42 | 52.55 | 4,890,692 | -0.92(-1.72%) |
Oct 25, 2005 | 52.04 | 54.19 | 51.47 | 53.46 | 6,487,873 | +2.36(+4.62%) |
Oct 24, 2005 | 48.31 | 51.11 | 48.28 | 51.10 | 4,955,260 | +2.48(+5.10%) |
Oct 21, 2005 | 48.23 | 49.50 | 47.53 | 48.62 | 5,703,871 | +0.48(+1.00%) |
Oct 20, 2005 | 50.82 | 50.93 | 47.39 | 48.14 | 7,839,344 | -3.04(-5.93%) |
Oct 19, 2005 | 49.60 | 51.45 | 48.17 | 51.18 | 7,443,426 | +1.49(+2.99%) |
Oct 18, 2005 | 51.82 | 52.69 | 49.62 | 49.69 | 5,934,182 | -2.87(-5.46%) |
Oct 17, 2005 | 53.12 | 53.49 | 52.28 | 52.56 | 4,275,134 | +0.70(+1.34%) |
Oct 14, 2005 | 50.15 | 52.32 | 49.04 | 51.87 | 6,659,559 | +1.25(+2.47%) |
Oct 13, 2005 | 51.81 | 51.97 | 48.86 | 50.61 | 9,036,285 | -1.98(-3.76%) |
Oct 12, 2005 | 53.89 | 53.98 | 52.04 | 52.59 | 3,982,416 | -1.02(-1.91%) |
Oct 11, 2005 | 53.23 | 54.55 | 52.87 | 53.61 | 5,147,073 | +1.52(+2.91%) |
Oct 10, 2005 | 53.82 | 54.03 | 51.64 | 52.10 | 5,261,755 | -1.75(-3.26%) |
Oct 07, 2005 | 52.55 | 53.97 | 52.12 | 53.85 | 5,384,948 | +1.84(+3.54%) |
Oct 06, 2005 | 54.41 | 53.33 | 50.74 | 52.01 | 12,914,285 | -2.87(-5.22%) |
Oct 05, 2005 | 58.28 | 58.62 | 54.87 | 54.87 | 6,763,435 | -3.26(-5.62%) |
Oct 04, 2005 | 61.26 | 60.52 | 58.14 | 58.14 | 4,889,071 | -3.12(-5.10%) |
Oct 03, 2005 | 60.20 | 61.44 | 60.33 | 61.26 | 3,936,624 | +1.06(+1.76%) |
Sep 30, 2005 | 60.69 | 59.95 | 60.20 | 3,756,023 | -0.32(-0.53%) | |
Sep 29, 2005 | 60.56 | 59.49 | 60.52 | 5,142,615 | +0.70(+1.18%) | |
Sep 28, 2005 | 58.91 | 59.82 | 58.14 | 59.82 | 4,492,477 | +0.91(+1.55%) |
Sep 27, 2005 | 58.53 | 58.91 | 57.82 | 58.91 | 2,752,382 | +0.33(+0.56%) |
Sep 26, 2005 | 57.19 | 58.82 | 56.92 | 58.58 | 4,381,712 | +1.21(+2.10%) |
Sep 23, 2005 | 57.37 | 59.20 | 56.93 | 57.37 | 4,040,230 | -1.12(-1.91%) |
Sep 22, 2005 | 59.22 | 59.68 | 56.97 | 58.49 | 6,919,047 | +0.26(+0.44%) |
Sep 21, 2005 | 57.74 | 59.03 | 57.73 | 58.23 | 4,588,654 | +1.41(+2.49%) |
Sep 20, 2005 | 57.70 | 58.08 | 56.44 | 56.82 | 5,336,184 | -1.12(-1.93%) |
Sep 19, 2005 | 57.94 | 58.18 | 56.45 | 57.94 | 5,069,267 | +2.22(+3.99%) |
Sep 16, 2005 | 56.15 | 56.25 | 55.43 | 55.72 | 4,138,839 | -0.04(-0.07%) |
Sep 15, 2005 | 56.45 | 56.62 | 54.88 | 55.75 | 2,984,043 | -0.19(-0.34%) |
Sep 14, 2005 | 55.32 | 55.94 | 54.63 | 55.94 | 3,343,760 | +1.16(+2.12%) |
Sep 13, 2005 | 55.43 | 55.77 | 54.78 | 54.78 | 4,173,014 | -0.23(-0.42%) |
Sep 12, 2005 | 55.98 | 56.10 | 54.68 | 55.01 | 3,832,883 | -1.46(-2.58%) |
Sep 09, 2005 | 55.89 | 56.49 | 55.56 | 56.47 | 3,802,085 | +1.05(+1.90%) |
Sep 08, 2005 | 55.71 | 56.12 | 55.19 | 55.42 | 5,349,287 | +0.14(+0.25%) |
Sep 07, 2005 | 55.23 | 55.92 | 54.92 | 55.28 | 4,376,038 | -0.22(-0.40%) |
Sep 06, 2005 | 55.55 | 56.19 | 54.64 | 55.50 | 6,430,869 | -0.01(-0.03%) |
Sep 02, 2005 | 57.04 | 57.14 | 55.26 | 55.52 | 5,391,297 | -1.90(-3.31%) |
Sep 01, 2005 | 54.97 | 57.55 | 54.78 | 57.42 | 7,848,665 | +2.79(+5.11%) |
Aug 31, 2005 | 51.44 | 55.69 | 51.44 | 54.63 | 9,271,999 | +2.74(+5.28%) |
Aug 30, 2005 | 50.90 | 52.26 | 50.85 | 51.89 | 4,724,139 | +1.36(+2.70%) |
Aug 29, 2005 | 50.64 | 51.78 | 50.05 | 50.53 | 4,922,841 | +0.97(+1.96%) |
Aug 26, 2005 | 49.56 | 50.61 | 49.26 | 49.56 | 2,900,834 | -0.69(-1.37%) |
Aug 25, 2005 | 49.60 | 50.33 | 49.24 | 50.24 | 3,028,079 | +0.53(+1.07%) |
Aug 24, 2005 | 48.94 | 50.11 | 48.71 | 49.71 | 3,533,952 | +1.14(+2.35%) |
Aug 23, 2005 | 48.76 | 49.13 | 47.76 | 48.57 | 3,161,268 | -0.01(-0.02%) |
Aug 22, 2005 | 48.76 | 48.99 | 47.98 | 48.58 | 2,831,943 | +0.39(+0.81%) |
Aug 19, 2005 | 47.73 | 48.28 | 47.56 | 48.19 | 3,973,096 | +0.84(+1.77%) |
Aug 18, 2005 | 46.97 | 47.75 | 46.68 | 47.35 | 4,701,175 | -0.27(-0.56%) |
Aug 17, 2005 | 48.65 | 49.54 | 47.10 | 47.62 | 4,717,114 | -0.92(-1.89%) |
Aug 16, 2005 | 49.32 | 49.92 | 48.52 | 48.53 | 3,168,562 | -1.00(-2.02%) |
Aug 15, 2005 | 50.21 | 50.38 | 49.08 | 49.53 | 3,111,828 | -0.80(-1.59%) |
Aug 12, 2005 | 50.39 | 50.84 | 49.90 | 50.33 | 3,335,385 | +0.13(+0.27%) |
Aug 11, 2005 | 50.02 | 50.57 | 49.61 | 50.20 | 2,869,901 | +0.18(+0.36%) |
Aug 10, 2005 | 49.16 | 50.16 | 48.79 | 50.02 | 3,057,391 | +1.48(+3.05%) |
Aug 09, 2005 | 49.53 | 49.58 | 48.25 | 48.54 | 3,178,152 | -0.44(-0.89%) |
Aug 08, 2005 | 49.23 | 50.07 | 48.86 | 48.98 | 3,196,118 | +0.08(+0.17%) |
Aug 05, 2005 | 49.30 | 49.48 | 48.16 | 48.90 | 2,800,875 | -0.44(-0.90%) |
Aug 04, 2005 | 48.41 | 49.70 | 48.39 | 49.34 | 3,223,404 | +0.96(+1.99%) |
Aug 03, 2005 | 49.06 | 49.19 | 48.33 | 48.38 | 3,140,330 | -0.48(-0.98%) |
Aug 02, 2005 | 48.34 | 49.00 | 48.30 | 48.86 | 2,532,607 | +0.72(+1.49%) |
Aug 01, 2005 | 47.34 | 48.30 | 47.31 | 48.14 | 3,035,508 | +0.68(+1.44%) |
Jul 29, 2005 | 47.84 | 47.89 | 47.39 | 47.46 | 3,343,625 | -0.10(-0.22%) |
Jul 28, 2005 | 47.65 | 48.08 | 46.75 | 47.56 | 3,705,908 | -0.02(-0.05%) |
Jul 27, 2005 | 47.16 | 47.72 | 46.65 | 47.59 | 2,940,953 | +0.38(+0.82%) |
Jul 26, 2005 | 46.57 | 47.22 | 46.45 | 47.20 | 3,569,613 | +0.63(+1.35%) |
Jul 25, 2005 | 46.27 | 47.28 | 45.80 | 46.57 | 3,884,484 | +0.36(+0.77%) |
Jul 22, 2005 | 44.66 | 46.22 | 44.63 | 46.22 | 4,469,243 | +2.46(+5.62%) |
Jul 21, 2005 | 44.18 | 44.51 | 43.31 | 43.76 | 2,014,577 | -0.44(-1.00%) |
Jul 20, 2005 | 44.01 | 44.51 | 43.48 | 44.20 | 2,773,994 | +0.15(+0.34%) |
Jul 19, 2005 | 43.31 | 44.09 | 43.13 | 44.06 | 2,907,183 | +0.85(+1.97%) |
Jul 18, 2005 | 43.50 | 43.62 | 43.02 | 43.20 | 2,445,886 | -0.40(-0.92%) |
Jul 15, 2005 | 43.97 | 44.58 | 43.50 | 43.60 | 4,458,572 | -0.08(-0.19%) |
Jul 14, 2005 | 44.27 | 44.66 | 43.17 | 43.69 | 5,981,054 | -0.58(-1.32%) |
Jul 13, 2005 | 44.89 | 45.21 | 44.22 | 44.27 | 3,821,537 | -0.53(-1.19%) |
Jul 12, 2005 | 43.96 | 44.97 | 43.80 | 44.80 | 3,777,771 | +1.03(+2.35%) |
Jul 11, 2005 | 42.71 | 43.80 | 42.35 | 43.77 | 3,483,027 | +0.44(+1.01%) |
Jul 08, 2005 | 44.13 | 44.34 | 42.98 | 43.34 | 3,857,063 | -0.19(-0.43%) |
Jul 07, 2005 | 42.01 | 43.57 | 41.72 | 43.52 | 3,227,862 | +0.90(+2.10%) |
Jul 06, 2005 | 43.68 | 44.33 | 42.43 | 42.63 | 4,160,046 | -0.93(-2.12%) |
Jul 05, 2005 | 42.64 | 43.68 | 42.53 | 43.55 | 3,665,655 | +1.50(+3.56%) |
Jul 01, 2005 | 41.26 | 42.20 | 41.14 | 42.06 | 2,566,512 | +1.16(+2.84%) |
Jun 30, 2005 | 41.09 | 41.91 | 40.81 | 40.89 | 3,830,857 | +0.18(+0.44%) |
Jun 29, 2005 | 40.14 | 40.99 | 40.10 | 40.72 | 2,539,226 | +0.24(+0.59%) |
Jun 28, 2005 | 41.42 | 41.65 | 40.45 | 40.48 | 3,159,376 | -1.31(-3.14%) |
Jun 27, 2005 | 41.01 | 42.12 | 40.97 | 41.79 | 2,400,904 | +0.78(+1.90%) |
Jun 24, 2005 | 41.46 | 41.86 | 41.01 | 41.01 | 2,572,996 | -0.41(-0.98%) |
Jun 23, 2005 | 41.29 | 42.27 | 41.25 | 41.42 | 2,989,446 | +0.20(+0.48%) |
Jun 22, 2005 | 41.35 | 41.44 | 40.42 | 41.22 | 3,052,934 | +0.27(+0.65%) |
Jun 21, 2005 | 41.98 | 42.23 | 40.89 | 40.95 | 3,160,052 | -1.13(-2.69%) |
Jun 20, 2005 | 41.98 | 42.33 | 41.81 | 42.09 | 3,825,589 | +0.33(+0.80%) |
Jun 17, 2005 | 41.72 | 42.02 | 40.98 | 41.75 | 4,173,284 | +0.67(+1.62%) |
Jun 16, 2005 | 40.72 | 41.09 | 40.64 | 41.09 | 2,489,382 | +0.44(+1.09%) |
Jun 15, 2005 | 40.98 | 41.09 | 40.43 | 40.64 | 3,830,317 | +0.32(+0.79%) |
Jun 14, 2005 | 40.07 | 40.46 | 39.87 | 40.32 | 2,645,669 | +0.11(+0.28%) |
Jun 13, 2005 | 39.45 | 40.24 | 39.10 | 40.21 | 3,064,415 | +0.78(+1.97%) |
Jun 10, 2005 | 39.79 | 39.88 | 38.95 | 39.44 | 2,701,186 | -0.14(-0.36%) |
Jun 09, 2005 | 38.64 | 39.61 | 38.27 | 39.58 | 4,260,681 | +1.46(+3.83%) |
Jun 08, 2005 | 37.50 | 38.86 | 37.50 | 38.12 | 4,297,962 | +0.46(+1.22%) |
Jun 07, 2005 | 38.49 | 38.79 | 37.59 | 37.66 | 3,453,850 | -0.90(-2.32%) |
Jun 06, 2005 | 38.04 | 38.67 | 37.87 | 38.55 | 4,003,894 | +0.78(+2.08%) |
Jun 03, 2005 | 37.76 | 37.94 | 37.39 | 37.77 | 3,074,006 | +0.10(+0.26%) |
Jun 02, 2005 | 38.08 | 38.12 | 37.47 | 37.67 | 3,863,411 | -0.51(-1.34%) |
Jun 01, 2005 | 37.76 | 38.44 | 37.64 | 38.19 | 2,443,860 | +0.67(+1.78%) |
May 31, 2005 | 37.77 | 37.91 | 37.34 | 37.52 | 3,160,592 | -0.56(-1.46%) |
May 27, 2005 | 37.31 | 38.13 | 37.18 | 38.07 | 2,229,624 | +0.98(+2.65%) |
May 26, 2005 | 36.94 | 37.14 | 36.72 | 37.09 | 2,125,477 | +0.32(+0.87%) |
May 25, 2005 | 36.61 | 37.04 | 35.97 | 36.77 | 2,667,552 | +0.30(+0.81%) |
May 24, 2005 | 35.90 | 36.47 | 35.85 | 36.47 | 2,735,632 | +0.44(+1.23%) |
May 23, 2005 | 35.16 | 36.26 | 35.12 | 36.03 | 2,937,306 | +0.94(+2.68%) |
May 20, 2005 | 35.97 | 36.03 | 35.09 | 35.09 | 3,485,999 | -0.70(-1.96%) |
May 19, 2005 | 34.94 | 35.90 | 34.94 | 35.79 | 2,587,314 | +0.58(+1.66%) |
May 18, 2005 | 35.61 | 36.15 | 35.08 | 35.21 | 3,446,421 | -0.22(-0.63%) |
May 17, 2005 | 34.19 | 35.53 | 34.05 | 35.43 | 3,182,880 | +0.96(+2.79%) |
May 16, 2005 | 34.25 | 34.54 | 33.11 | 34.47 | 5,469,238 | -0.24(-0.70%) |
May 13, 2005 | 35.21 | 35.37 | 34.28 | 34.71 | 3,793,845 | -0.45(-1.28%) |
May 12, 2005 | 37.57 | 37.57 | 35.00 | 35.16 | 3,738,057 | -1.73(-4.69%) |
May 11, 2005 | 36.07 | 36.90 | 36.07 | 36.90 | 2,657,015 | +0.50(+1.36%) |
May 10, 2005 | 37.16 | 37.22 | 36.30 | 36.40 | 2,385,640 | -1.02(-2.73%) |
May 09, 2005 | 36.77 | 37.43 | 36.69 | 37.42 | 2,357,139 | +0.75(+2.04%) |
May 06, 2005 | 37.35 | 37.39 | 36.60 | 36.67 | 2,409,955 | -0.10(-0.28%) |
May 05, 2005 | 36.56 | 37.07 | 36.37 | 36.78 | 2,918,259 | +0.47(+1.28%) |
May 04, 2005 | 35.96 | 36.62 | 35.53 | 36.31 | 4,241,364 | +0.35(+0.97%) |
May 03, 2005 | 36.68 | 36.73 | 35.73 | 35.96 | 3,867,734 | -1.03(-2.78%) |