Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 65.67 | 65.97 | 64.68 | 65.03 | 4,947,916 | -0.51(-0.77%) |
Apr 27, 2006 | 65.88 | 66.00 | 64.75 | 65.53 | 5,013,236 | -0.63(-0.95%) |
Apr 26, 2006 | 65.58 | 67.09 | 64.83 | 66.17 | 7,944,693 | -0.22(-0.33%) |
Apr 25, 2006 | 67.29 | 67.39 | 66.16 | 66.38 | 5,966,604 | -0.71(-1.06%) |
Apr 24, 2006 | 67.53 | 67.99 | 67.09 | 67.09 | 4,646,595 | -0.28(-0.42%) |
Apr 21, 2006 | 67.17 | 67.47 | 66.91 | 67.37 | 5,393,480 | +0.75(+1.12%) |
Apr 20, 2006 | 66.01 | 67.22 | 66.01 | 66.62 | 5,705,452 | +0.42(+0.64%) |
Apr 19, 2006 | 65.26 | 66.23 | 65.22 | 66.20 | 4,311,781 | +1.29(+1.99%) |
Apr 18, 2006 | 64.22 | 64.97 | 63.80 | 64.91 | 5,569,293 | +0.74(+1.15%) |
Apr 17, 2006 | 64.83 | 65.45 | 63.86 | 64.17 | 4,258,010 | -0.45(-0.70%) |
Apr 13, 2006 | 64.84 | 65.22 | 64.53 | 64.62 | 4,145,978 | -0.22(-0.34%) |
Apr 12, 2006 | 62.78 | 65.64 | 63.20 | 64.84 | 8,366,002 | +2.06(+3.28%) |
Apr 11, 2006 | 62.83 | 62.89 | 62.11 | 62.78 | 3,526,526 | -0.17(-0.27%) |
Apr 10, 2006 | 62.04 | 63.06 | 62.04 | 62.95 | 3,604,294 | +0.95(+1.53%) |
Apr 07, 2006 | 62.33 | 62.63 | 61.34 | 62.00 | 3,477,632 | -0.19(-0.31%) |
Apr 06, 2006 | 61.73 | 62.44 | 61.73 | 62.20 | 3,735,319 | +0.55(+0.90%) |
Apr 05, 2006 | 61.44 | 61.71 | 60.64 | 61.65 | 3,960,026 | +0.40(+0.65%) |
Apr 04, 2006 | 60.67 | 61.44 | 60.39 | 61.25 | 3,334,671 | +0.46(+0.76%) |
Apr 03, 2006 | 60.98 | 61.66 | 60.79 | 60.79 | 4,224,003 | +0.06(+0.10%) |
Mar 31, 2006 | 61.25 | 61.50 | 60.63 | 60.73 | 2,944,289 | -0.38(-0.62%) |
Mar 30, 2006 | 61.52 | 61.95 | 60.83 | 61.11 | 3,853,255 | -0.59(-0.96%) |
Mar 29, 2006 | 60.74 | 61.93 | 60.67 | 61.70 | 5,190,204 | +1.30(+2.15%) |
Mar 28, 2006 | 61.17 | 61.56 | 60.29 | 60.40 | 3,723,770 | -0.69(-1.12%) |
Mar 27, 2006 | 61.35 | 61.36 | 60.64 | 61.08 | 4,029,453 | -0.26(-0.43%) |
Mar 24, 2006 | 60.82 | 61.65 | 60.82 | 61.35 | 3,782,545 | +0.65(+1.07%) |
Mar 23, 2006 | 61.26 | 61.26 | 60.40 | 60.70 | 2,933,510 | -0.55(-0.90%) |
Mar 22, 2006 | 61.25 | 61.40 | 60.78 | 61.26 | 3,240,733 | +0.27(+0.45%) |
Mar 21, 2006 | 61.40 | 61.72 | 60.98 | 60.98 | 5,285,682 | +0.06(+0.10%) |
Mar 20, 2006 | 61.17 | 61.45 | 60.65 | 60.92 | 4,316,272 | +0.26(+0.42%) |
Mar 17, 2006 | 60.16 | 60.84 | 60.04 | 60.66 | 5,820,436 | +0.87(+1.46%) |
Mar 16, 2006 | 59.42 | 60.04 | 59.30 | 59.79 | 3,379,587 | +0.53(+0.89%) |
Mar 15, 2006 | 58.75 | 59.46 | 58.65 | 59.26 | 3,330,051 | +0.47(+0.80%) |
Mar 14, 2006 | 58.32 | 58.93 | 58.22 | 58.79 | 3,359,567 | +0.48(+0.82%) |
Mar 13, 2006 | 58.61 | 59.14 | 58.05 | 58.32 | 4,694,719 | +0.04(+0.07%) |
Mar 10, 2006 | 57.48 | 58.36 | 57.04 | 58.28 | 3,887,263 | +0.80(+1.40%) |
Mar 09, 2006 | 56.69 | 57.86 | 56.49 | 57.48 | 3,850,689 | +0.73(+1.29%) |
Mar 08, 2006 | 56.77 | 56.78 | 56.03 | 56.74 | 4,072,316 | -0.27(-0.46%) |
Mar 07, 2006 | 56.62 | 57.06 | 56.39 | 57.01 | 2,463,306 | +0.38(+0.67%) |
Mar 06, 2006 | 57.43 | 57.44 | 56.34 | 56.63 | 2,222,430 | -0.56(-0.98%) |
Mar 03, 2006 | 56.74 | 57.98 | 56.50 | 57.19 | 3,475,065 | +0.46(+0.81%) |
Mar 02, 2006 | 56.69 | 57.16 | 56.37 | 56.73 | 2,285,568 | -0.12(-0.21%) |
Mar 01, 2006 | 56.54 | 56.95 | 56.30 | 56.85 | 2,627,569 | +0.20(+0.36%) |
Feb 28, 2006 | 57.76 | 57.66 | 56.39 | 56.64 | 5,008,745 | -1.12(-1.94%) |
Feb 27, 2006 | 57.70 | 58.36 | 57.66 | 57.76 | 2,533,375 | -0.14(-0.24%) |
Feb 24, 2006 | 57.39 | 58.12 | 57.13 | 57.91 | 3,409,873 | +0.32(+0.55%) |
Feb 23, 2006 | 57.62 | 57.82 | 57.49 | 57.59 | 3,303,487 | -0.38(-0.66%) |
Feb 22, 2006 | 56.93 | 58.14 | 56.93 | 57.97 | 6,427,311 | +1.04(+1.83%) |
Feb 21, 2006 | 57.00 | 57.20 | 56.61 | 56.92 | 4,277,260 | +0.07(+0.12%) |
Feb 17, 2006 | 56.53 | 56.88 | 56.32 | 56.85 | 3,427,326 | +0.32(+0.56%) |
Feb 16, 2006 | 56.61 | 56.83 | 56.26 | 56.53 | 2,844,833 | +0.08(+0.14%) |
Feb 15, 2006 | 56.39 | 56.68 | 56.14 | 56.46 | 3,590,434 | -0.20(-0.36%) |
Feb 14, 2006 | 56.38 | 56.78 | 56.05 | 56.66 | 5,338,939 | +0.47(+0.83%) |
Feb 13, 2006 | 56.07 | 56.60 | 55.96 | 56.19 | 4,227,981 | -0.33(-0.58%) |
Feb 10, 2006 | 56.18 | 56.65 | 56.13 | 56.52 | 3,610,069 | +0.41(+0.72%) |
Feb 09, 2006 | 55.93 | 56.70 | 55.61 | 56.11 | 5,324,695 | +0.19(+0.35%) |
Feb 08, 2006 | 55.52 | 56.05 | 55.33 | 55.92 | 3,710,038 | +0.16(+0.29%) |
Feb 07, 2006 | 55.56 | 56.14 | 55.45 | 55.75 | 5,450,202 | +0.32(+0.58%) |
Feb 06, 2006 | 55.05 | 55.82 | 54.78 | 55.43 | 4,058,969 | +0.21(+0.38%) |
Feb 03, 2006 | 55.87 | 56.18 | 55.22 | 55.22 | 4,859,753 | -0.65(-1.16%) |
Feb 02, 2006 | 55.60 | 56.34 | 55.56 | 55.87 | 8,473,544 | +0.06(+0.11%) |
Feb 01, 2006 | 54.55 | 56.24 | 54.55 | 55.81 | 15,150,715 | +2.58(+4.85%) |
Jan 31, 2006 | 53.77 | 53.81 | 53.23 | 53.23 | 5,250,006 | -0.56(-1.04%) |
Jan 30, 2006 | 53.39 | 53.81 | 53.14 | 53.79 | 2,628,339 | +0.37(+0.69%) |
Jan 27, 2006 | 53.29 | 53.96 | 52.98 | 53.42 | 5,075,091 | -0.12(-0.23%) |
Jan 26, 2006 | 52.55 | 53.57 | 52.46 | 53.55 | 6,119,190 | +1.41(+2.71%) |
Jan 25, 2006 | 52.76 | 52.92 | 52.14 | 52.14 | 4,777,364 | -0.58(-1.11%) |
Jan 24, 2006 | 52.53 | 52.89 | 52.31 | 52.72 | 4,596,675 | +0.50(+0.95%) |
Jan 23, 2006 | 51.35 | 52.47 | 51.35 | 52.22 | 5,219,720 | +0.41(+0.78%) |
Jan 20, 2006 | 53.07 | 53.11 | 51.81 | 51.82 | 8,260,001 | -1.30(-2.45%) |
Jan 19, 2006 | 53.11 | 53.37 | 52.77 | 53.12 | 3,391,393 | -0.12(-0.23%) |
Jan 18, 2006 | 53.42 | 53.70 | 53.03 | 53.25 | 3,412,825 | -0.28(-0.52%) |
Jan 17, 2006 | 53.82 | 54.08 | 53.50 | 53.53 | 3,481,481 | -0.62(-1.14%) |
Jan 13, 2006 | 54.27 | 54.70 | 53.60 | 54.14 | 3,803,335 | -0.16(-0.30%) |
Jan 12, 2006 | 54.74 | 54.90 | 54.19 | 54.30 | 3,011,920 | -0.32(-0.58%) |
Jan 11, 2006 | 54.52 | 54.78 | 53.85 | 54.62 | 6,431,418 | +0.78(+1.45%) |
Jan 10, 2006 | 53.61 | 53.95 | 53.43 | 53.85 | 4,965,112 | +0.26(+0.48%) |
Jan 09, 2006 | 53.99 | 54.08 | 53.50 | 53.59 | 5,861,245 | -0.45(-0.84%) |
Jan 06, 2006 | 54.81 | 54.94 | 53.81 | 54.04 | 6,185,536 | -0.76(-1.39%) |
Jan 05, 2006 | 54.98 | 54.98 | 54.22 | 54.80 | 5,900,771 | -0.65(-1.18%) |
Jan 04, 2006 | 54.61 | 55.54 | 54.44 | 55.46 | 4,061,664 | +0.57(+1.04%) |
Jan 03, 2006 | 54.86 | 55.01 | 54.02 | 54.89 | 6,343,383 | +0.16(+0.28%) |
Dec 30, 2005 | 55.36 | 55.37 | 54.67 | 54.73 | 2,342,547 | -0.73(-1.32%) |
Dec 29, 2005 | 55.48 | 55.81 | 55.43 | 55.47 | 2,488,972 | +0.17(+0.31%) |
Dec 28, 2005 | 55.22 | 55.51 | 55.08 | 55.29 | 2,234,236 | +0.34(+0.61%) |
Dec 27, 2005 | 56.03 | 56.42 | 54.91 | 54.96 | 3,451,324 | -0.75(-1.34%) |
Dec 23, 2005 | 56.07 | 56.14 | 55.65 | 55.71 | 3,376,764 | +0.13(+0.24%) |
Dec 22, 2005 | 55.29 | 55.63 | 55.19 | 55.58 | 2,868,574 | +0.72(+1.32%) |
Dec 21, 2005 | 55.30 | 55.72 | 54.84 | 54.85 | 3,817,451 | -0.27(-0.49%) |
Dec 20, 2005 | 54.70 | 55.40 | 54.66 | 55.12 | 3,410,130 | +0.60(+1.10%) |
Dec 19, 2005 | 55.13 | 55.13 | 54.23 | 54.52 | 4,738,352 | -0.61(-1.10%) |
Dec 16, 2005 | 55.17 | 55.48 | 54.92 | 55.13 | 7,726,659 | -0.03(-0.06%) |
Dec 15, 2005 | 55.68 | 56.09 | 55.12 | 55.16 | 4,578,452 | -0.51(-0.92%) |
Dec 14, 2005 | 55.33 | 56.09 | 55.18 | 55.68 | 6,288,329 | +0.67(+1.22%) |
Dec 13, 2005 | 54.55 | 55.28 | 54.47 | 55.01 | 3,508,303 | +0.31(+0.57%) |
Dec 12, 2005 | 54.55 | 54.73 | 54.19 | 54.69 | 3,407,050 | +0.42(+0.78%) |
Dec 09, 2005 | 54.60 | 54.68 | 54.18 | 54.27 | 5,151,962 | -0.33(-0.60%) |
Dec 08, 2005 | 54.28 | 54.72 | 53.95 | 54.60 | 5,079,455 | +0.33(+0.60%) |
Dec 07, 2005 | 54.24 | 54.52 | 53.83 | 54.27 | 4,919,426 | +0.06(+0.12%) |
Dec 06, 2005 | 54.27 | 54.55 | 54.10 | 54.21 | 4,787,887 | +0.29(+0.53%) |
Dec 05, 2005 | 54.12 | 54.23 | 53.53 | 53.92 | 4,996,296 | -0.19(-0.35%) |
Dec 02, 2005 | 54.41 | 54.55 | 54.06 | 54.11 | 4,153,806 | -0.18(-0.33%) |
Dec 01, 2005 | 53.26 | 54.37 | 53.24 | 54.29 | 3,903,818 | +1.15(+2.17%) |
Nov 30, 2005 | 54.13 | 54.21 | 53.13 | 53.14 | 4,852,951 | -0.73(-1.36%) |
Nov 29, 2005 | 53.85 | 54.30 | 53.77 | 53.87 | 3,605,449 | +0.39(+0.73%) |
Nov 28, 2005 | 53.78 | 53.88 | 53.30 | 53.48 | 3,312,342 | -0.34(-0.62%) |
Nov 25, 2005 | 54.23 | 54.27 | 53.64 | 53.81 | 1,231,589 | -0.30(-0.55%) |
Nov 23, 2005 | 53.73 | 54.47 | 53.68 | 54.11 | 3,417,059 | +0.26(+0.49%) |
Nov 22, 2005 | 53.78 | 53.85 | 53.06 | 53.85 | 5,439,807 | +0.08(+0.14%) |
Nov 21, 2005 | 53.09 | 54.14 | 52.91 | 53.77 | 9,930,995 | +1.60(+3.06%) |
Nov 18, 2005 | 52.95 | 53.07 | 52.01 | 52.17 | 7,216,673 | -0.55(-1.03%) |
Nov 17, 2005 | 52.93 | 53.14 | 52.61 | 52.72 | 5,478,691 | +0.16(+0.31%) |
Nov 16, 2005 | 52.29 | 53.07 | 52.29 | 52.55 | 5,939,527 | +0.34(+0.66%) |
Nov 15, 2005 | 51.59 | 52.27 | 51.43 | 52.21 | 6,712,205 | +0.60(+1.16%) |
Nov 14, 2005 | 50.85 | 51.91 | 50.60 | 51.61 | 5,059,563 | +0.69(+1.35%) |
Nov 11, 2005 | 51.27 | 51.38 | 50.88 | 50.92 | 3,390,495 | -0.58(-1.13%) |
Nov 10, 2005 | 50.47 | 51.52 | 50.45 | 51.51 | 4,154,961 | +1.08(+2.15%) |
Nov 09, 2005 | 50.73 | 50.90 | 50.31 | 50.42 | 4,530,713 | -0.23(-0.46%) |
Nov 08, 2005 | 50.69 | 50.77 | 50.28 | 50.66 | 3,604,551 | -0.53(-1.04%) |
Nov 07, 2005 | 50.87 | 51.20 | 50.88 | 51.19 | 3,842,219 | +0.32(+0.63%) |
Nov 04, 2005 | 50.81 | 51.20 | 50.67 | 50.87 | 4,568,955 | -0.17(-0.34%) |
Nov 03, 2005 | 50.42 | 51.12 | 50.18 | 51.04 | 6,884,682 | +0.62(+1.24%) |
Nov 02, 2005 | 50.43 | 50.61 | 50.03 | 50.42 | 7,532,366 | -0.27(-0.54%) |
Nov 01, 2005 | 50.65 | 51.20 | 50.40 | 50.69 | 7,257,739 | +0.32(+0.63%) |
Oct 31, 2005 | 51.27 | 51.88 | 50.34 | 50.37 | 8,615,221 | -0.78(-1.52%) |
Oct 28, 2005 | 50.07 | 51.23 | 49.64 | 51.15 | 6,729,145 | +1.24(+2.48%) |
Oct 27, 2005 | 50.73 | 50.74 | 49.83 | 49.91 | 6,837,969 | -0.82(-1.61%) |
Oct 26, 2005 | 50.96 | 51.59 | 50.04 | 50.73 | 13,180,326 | -1.46(-2.79%) |
Oct 25, 2005 | 52.48 | 52.48 | 51.83 | 52.19 | 3,799,870 | -0.27(-0.52%) |
Oct 24, 2005 | 51.82 | 52.82 | 51.62 | 52.46 | 5,589,056 | +1.01(+1.97%) |
Oct 21, 2005 | 52.43 | 52.64 | 51.30 | 51.45 | 9,339,134 | -1.00(-1.90%) |
Oct 20, 2005 | 53.38 | 53.75 | 52.36 | 52.44 | 5,574,169 | -0.83(-1.56%) |
Oct 19, 2005 | 52.11 | 53.30 | 52.07 | 53.28 | 5,709,815 | +0.97(+1.86%) |
Oct 18, 2005 | 52.29 | 52.47 | 51.86 | 52.30 | 6,178,607 | -0.09(-0.18%) |
Oct 17, 2005 | 52.33 | 52.56 | 51.79 | 52.40 | 5,561,593 | -0.20(-0.39%) |
Oct 14, 2005 | 51.91 | 52.82 | 51.90 | 52.60 | 5,467,783 | +0.79(+1.52%) |
Oct 13, 2005 | 52.42 | 52.69 | 51.62 | 51.81 | 5,414,654 | -0.90(-1.71%) |
Oct 12, 2005 | 52.05 | 52.91 | 51.98 | 52.72 | 5,678,630 | +0.74(+1.42%) |
Oct 11, 2005 | 52.64 | 52.82 | 51.87 | 51.98 | 4,123,905 | -0.94(-1.77%) |
Oct 10, 2005 | 52.26 | 53.04 | 51.99 | 52.91 | 3,125,364 | +0.47(+0.89%) |
Oct 07, 2005 | 52.76 | 52.76 | 51.94 | 52.44 | 4,629,656 | -0.49(-0.93%) |
Oct 06, 2005 | 52.64 | 53.18 | 52.46 | 52.93 | 4,837,166 | +0.69(+1.31%) |
Oct 05, 2005 | 52.56 | 52.72 | 52.21 | 52.25 | 3,815,654 | -0.70(-1.32%) |
Oct 04, 2005 | 52.32 | 53.36 | 52.56 | 52.95 | 3,707,472 | +0.63(+1.21%) |
Oct 03, 2005 | 52.93 | 52.98 | 52.21 | 52.32 | 4,156,372 | -0.63(-1.19%) |
Sep 30, 2005 | 52.33 | 53.18 | 52.05 | 52.95 | 4,044,211 | +0.52(+1.00%) |
Sep 29, 2005 | 52.17 | 52.48 | 51.72 | 52.43 | 3,186,064 | +0.05(+0.10%) |
Sep 28, 2005 | 51.87 | 52.47 | 51.67 | 52.37 | 6,168,597 | +0.51(+0.99%) |
Sep 27, 2005 | 50.64 | 51.98 | 50.54 | 51.86 | 7,008,392 | +1.46(+2.91%) |
Sep 26, 2005 | 51.04 | 51.39 | 50.06 | 50.39 | 7,583,185 | +1.15(+2.33%) |
Sep 23, 2005 | 49.25 | 49.44 | 48.62 | 49.25 | 4,232,087 | +0.54(+1.10%) |
Sep 22, 2005 | 48.59 | 48.94 | 48.35 | 48.71 | 4,126,728 | +0.08(+0.16%) |
Sep 21, 2005 | 49.09 | 49.34 | 48.32 | 48.63 | 5,961,856 | -0.81(-1.64%) |
Sep 20, 2005 | 49.44 | 50.23 | 49.36 | 49.44 | 4,931,233 | -0.51(-1.01%) |
Sep 19, 2005 | 50.26 | 50.34 | 49.12 | 49.95 | 4,780,829 | -0.55(-1.08%) |
Sep 16, 2005 | 51.00 | 51.00 | 50.24 | 50.49 | 6,669,985 | -0.22(-0.43%) |
Sep 15, 2005 | 50.02 | 50.73 | 49.83 | 50.71 | 4,261,732 | +0.70(+1.40%) |
Sep 14, 2005 | 50.97 | 51.19 | 49.85 | 50.01 | 4,536,359 | -0.95(-1.87%) |
Sep 13, 2005 | 50.76 | 51.16 | 50.74 | 50.96 | 3,710,680 | +0.20(+0.40%) |
Sep 12, 2005 | 50.77 | 51.00 | 50.45 | 50.76 | 3,507,661 | -0.20(-0.40%) |
Sep 09, 2005 | 50.52 | 51.14 | 50.47 | 50.96 | 5,396,431 | +0.63(+1.25%) |
Sep 08, 2005 | 50.49 | 50.57 | 50.12 | 50.33 | 5,555,433 | +0.07(+0.14%) |
Sep 07, 2005 | 50.49 | 50.51 | 49.87 | 50.26 | 5,777,188 | -0.41(-0.82%) |
Sep 06, 2005 | 50.67 | 51.00 | 50.07 | 50.67 | 6,138,567 | +0.54(+1.07%) |
Sep 02, 2005 | 50.55 | 50.60 | 49.83 | 50.14 | 8,738,418 | -1.29(-2.50%) |
Sep 01, 2005 | 51.94 | 52.09 | 51.33 | 51.42 | 5,216,127 | -0.80(-1.54%) |
Aug 31, 2005 | 52.13 | 52.29 | 51.46 | 52.22 | 3,977,736 | +0.22(+0.42%) |
Aug 30, 2005 | 52.44 | 52.64 | 51.78 | 52.01 | 4,052,039 | -0.65(-1.24%) |
Aug 29, 2005 | 51.68 | 52.72 | 51.48 | 52.66 | 3,714,787 | +0.99(+1.92%) |
Aug 26, 2005 | 52.38 | 52.33 | 51.50 | 51.67 | 3,617,384 | -0.70(-1.34%) |
Aug 25, 2005 | 52.31 | 52.52 | 52.25 | 52.37 | 3,239,835 | +0.06(+0.12%) |
Aug 24, 2005 | 52.44 | 52.95 | 52.27 | 52.31 | 4,522,885 | -0.23(-0.44%) |
Aug 23, 2005 | 52.72 | 52.91 | 52.33 | 52.54 | 2,964,694 | -0.28(-0.53%) |
Aug 22, 2005 | 52.51 | 53.28 | 52.47 | 52.82 | 4,405,591 | +0.50(+0.95%) |
Aug 19, 2005 | 51.98 | 52.56 | 51.83 | 52.33 | 2,927,478 | +0.41(+0.78%) |
Aug 18, 2005 | 52.16 | 52.35 | 51.59 | 51.92 | 3,737,758 | -0.30(-0.58%) |
Aug 17, 2005 | 51.73 | 52.66 | 51.73 | 52.22 | 3,073,262 | +0.58(+1.13%) |
Aug 16, 2005 | 52.52 | 52.77 | 51.64 | 51.64 | 4,214,506 | -0.93(-1.76%) |
Aug 15, 2005 | 51.74 | 52.74 | 51.70 | 52.57 | 2,772,070 | +0.72(+1.38%) |
Aug 12, 2005 | 52.45 | 52.60 | 51.51 | 51.85 | 3,623,030 | -0.60(-1.14%) |
Aug 11, 2005 | 51.52 | 52.45 | 51.46 | 52.45 | 3,994,162 | +1.05(+2.05%) |
Aug 10, 2005 | 52.33 | 52.46 | 51.12 | 51.40 | 3,974,143 | -0.91(-1.74%) |
Aug 09, 2005 | 51.66 | 52.59 | 51.41 | 52.31 | 4,212,325 | +0.89(+1.73%) |
Aug 08, 2005 | 51.66 | 51.82 | 51.15 | 51.42 | 2,877,686 | -0.16(-0.30%) |
Aug 05, 2005 | 51.53 | 51.83 | 51.44 | 51.58 | 2,749,484 | -0.06(-0.12%) |
Aug 04, 2005 | 51.93 | 52.03 | 51.44 | 51.64 | 3,402,173 | -0.30(-0.57%) |
Aug 03, 2005 | 51.41 | 51.96 | 51.31 | 51.94 | 2,872,424 | +0.25(+0.48%) |
Aug 02, 2005 | 51.23 | 51.74 | 51.19 | 51.69 | 2,975,089 | +0.45(+0.88%) |
Aug 01, 2005 | 51.66 | 51.81 | 51.15 | 51.23 | 3,038,741 | -0.20(-0.39%) |
Jul 29, 2005 | 51.59 | 52.07 | 51.44 | 51.44 | 4,568,699 | +0.01(+0.01%) |
Jul 28, 2005 | 51.98 | 52.03 | 51.12 | 51.43 | 6,348,901 | -0.55(-1.05%) |
Jul 27, 2005 | 52.75 | 52.95 | 51.87 | 51.98 | 6,671,653 | +0.27(+0.53%) |
Jul 26, 2005 | 51.91 | 52.30 | 51.53 | 51.70 | 5,284,399 | +0.23(+0.45%) |
Jul 25, 2005 | 51.43 | 52.05 | 51.41 | 51.47 | 3,802,051 | -0.12(-0.23%) |
Jul 22, 2005 | 50.96 | 51.66 | 50.85 | 51.59 | 3,375,095 | +0.38(+0.75%) |
Jul 21, 2005 | 51.57 | 51.67 | 51.19 | 51.20 | 6,242,130 | -0.29(-0.56%) |
Jul 20, 2005 | 50.56 | 51.65 | 50.36 | 51.49 | 3,349,429 | +0.93(+1.83%) |
Jul 19, 2005 | 50.65 | 51.04 | 50.36 | 50.56 | 2,857,153 | +0.12(+0.23%) |
Jul 18, 2005 | 50.46 | 50.54 | 50.07 | 50.45 | 2,439,180 | -0.01(-0.02%) |
Jul 15, 2005 | 50.32 | 50.56 | 50.05 | 50.46 | 2,596,513 | +0.13(+0.26%) |
Jul 14, 2005 | 50.61 | 50.83 | 50.16 | 50.32 | 2,896,422 | +0.00(+0.00%) |
Jul 13, 2005 | 50.10 | 50.56 | 50.03 | 50.32 | 3,994,547 | +0.22(+0.44%) |
Jul 12, 2005 | 50.62 | 50.63 | 49.99 | 50.10 | 3,748,281 | -0.52(-1.03%) |
Jul 11, 2005 | 50.85 | 51.03 | 50.48 | 50.63 | 2,614,223 | -0.08(-0.15%) |
Jul 08, 2005 | 50.70 | 50.84 | 50.27 | 50.70 | 4,767,868 | -0.09(-0.17%) |
Jul 07, 2005 | 49.86 | 50.79 | 49.44 | 50.79 | 7,165,726 | +0.69(+1.38%) |
Jul 06, 2005 | 51.04 | 51.52 | 50.03 | 50.10 | 5,074,835 | -0.88(-1.73%) |
Jul 05, 2005 | 50.10 | 50.99 | 50.00 | 50.98 | 4,263,657 | +0.58(+1.14%) |
Jul 01, 2005 | 51.26 | 51.40 | 50.21 | 50.40 | 8,805,663 | -1.03(-2.00%) |
Jun 30, 2005 | 50.26 | 52.09 | 50.10 | 51.43 | 22,133,698 | +3.37(+7.02%) |
Jun 29, 2005 | 48.66 | 48.80 | 47.85 | 48.06 | 4,126,856 | -0.61(-1.25%) |
Jun 28, 2005 | 48.39 | 48.66 | 47.74 | 48.66 | 5,052,505 | +0.54(+1.12%) |
Jun 27, 2005 | 47.03 | 48.16 | 46.52 | 48.13 | 8,765,624 | +0.91(+1.93%) |
Jun 24, 2005 | 48.00 | 48.24 | 47.14 | 47.21 | 5,687,742 | -0.99(-2.05%) |
Jun 23, 2005 | 49.20 | 49.24 | 48.15 | 48.20 | 3,714,017 | -0.99(-2.01%) |
Jun 22, 2005 | 48.62 | 49.38 | 48.47 | 49.19 | 4,489,262 | +0.27(+0.56%) |
Jun 21, 2005 | 49.40 | 49.41 | 48.85 | 48.92 | 5,185,841 | -0.69(-1.40%) |
Jun 20, 2005 | 49.79 | 49.95 | 49.54 | 49.61 | 3,839,011 | -0.74(-1.47%) |
Jun 17, 2005 | 49.99 | 50.48 | 49.64 | 50.35 | 5,815,431 | +0.72(+1.46%) |
Jun 16, 2005 | 50.07 | 50.07 | 49.60 | 49.63 | 3,626,238 | -0.56(-1.12%) |
Jun 15, 2005 | 49.40 | 50.19 | 49.26 | 50.19 | 5,062,387 | +1.15(+2.35%) |
Jun 14, 2005 | 50.40 | 50.49 | 48.98 | 49.04 | 7,884,506 | -1.32(-2.63%) |
Jun 13, 2005 | 50.69 | 50.92 | 49.81 | 50.36 | 7,029,182 | -0.02(-0.03%) |
Jun 10, 2005 | 50.69 | 50.70 | 49.96 | 50.38 | 4,096,699 | -0.36(-0.71%) |
Jun 09, 2005 | 50.25 | 50.80 | 49.90 | 50.74 | 4,442,036 | +0.50(+0.99%) |
Jun 08, 2005 | 50.70 | 51.00 | 50.06 | 50.24 | 5,378,337 | -0.63(-1.24%) |
Jun 07, 2005 | 51.10 | 51.50 | 50.87 | 50.87 | 7,712,799 | -0.21(-0.41%) |
Jun 06, 2005 | 50.56 | 51.24 | 50.37 | 51.08 | 5,203,807 | +0.69(+1.38%) |
Jun 03, 2005 | 50.00 | 50.64 | 49.95 | 50.39 | 5,809,399 | +0.22(+0.43%) |
Jun 02, 2005 | 49.72 | 50.26 | 49.49 | 50.17 | 3,423,091 | +0.45(+0.91%) |
Jun 01, 2005 | 49.83 | 49.91 | 49.36 | 49.72 | 4,637,612 | -0.08(-0.16%) |
May 31, 2005 | 49.10 | 50.03 | 49.02 | 49.79 | 5,442,759 | +0.69(+1.40%) |
May 27, 2005 | 49.09 | 49.40 | 48.95 | 49.11 | 3,325,688 | +0.02(+0.05%) |
May 26, 2005 | 48.35 | 49.09 | 48.27 | 49.08 | 3,848,507 | +1.20(+2.51%) |
May 25, 2005 | 48.10 | 48.16 | 47.63 | 47.88 | 3,980,174 | -0.62(-1.29%) |
May 24, 2005 | 47.85 | 48.77 | 47.70 | 48.51 | 4,692,794 | +0.48(+0.99%) |
May 23, 2005 | 48.27 | 48.41 | 47.95 | 48.03 | 4,103,628 | -0.20(-0.42%) |
May 20, 2005 | 48.12 | 48.50 | 47.93 | 48.23 | 4,769,921 | +0.43(+0.90%) |
May 19, 2005 | 48.35 | 48.52 | 47.52 | 47.81 | 4,532,253 | -0.26(-0.55%) |
May 18, 2005 | 47.67 | 48.71 | 47.67 | 48.07 | 5,906,802 | +0.61(+1.28%) |
May 17, 2005 | 47.14 | 47.51 | 46.93 | 47.46 | 4,414,959 | +0.39(+0.83%) |
May 16, 2005 | 46.52 | 47.14 | 46.39 | 47.07 | 2,880,124 | +0.71(+1.53%) |
May 13, 2005 | 47.45 | 47.45 | 45.68 | 46.36 | 5,364,862 | -0.77(-1.64%) |
May 12, 2005 | 47.17 | 47.73 | 46.96 | 47.14 | 6,881,730 | +0.07(+0.15%) |
May 11, 2005 | 47.57 | 47.83 | 46.37 | 47.07 | 7,174,837 | -0.50(-1.05%) |
May 10, 2005 | 47.19 | 48.70 | 47.14 | 47.56 | 11,723,517 | +0.37(+0.79%) |
May 09, 2005 | 47.34 | 47.50 | 46.88 | 47.19 | 4,968,064 | -0.35(-0.74%) |
May 06, 2005 | 46.89 | 47.73 | 46.86 | 47.54 | 4,208,218 | +0.99(+2.13%) |
May 05, 2005 | 46.83 | 47.05 | 46.43 | 46.55 | 4,034,715 | -0.42(-0.90%) |
May 04, 2005 | 46.56 | 47.13 | 46.47 | 46.97 | 4,218,869 | +0.32(+0.68%) |
May 03, 2005 | 46.48 | 47.07 | 46.15 | 46.65 | 5,735,609 | +0.38(+0.83%) |