Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 59.35 | 59.86 | 57.01 | 57.52 | 8,549,345 | -1.52(-2.57%) |
Mar 30, 2006 | 58.69 | 59.25 | 57.77 | 59.04 | 8,722,490 | -0.09(-0.15%) |
Mar 29, 2006 | 56.99 | 59.44 | 56.82 | 59.13 | 9,718,649 | +1.69(+2.94%) |
Mar 28, 2006 | 56.60 | 58.19 | 56.42 | 57.44 | 10,966,527 | -0.76(-1.31%) |
Mar 27, 2006 | 58.11 | 58.36 | 57.32 | 58.20 | 5,709,092 | +0.20(+0.34%) |
Mar 24, 2006 | 57.07 | 58.60 | 57.00 | 58.00 | 10,773,921 | +1.94(+3.46%) |
Mar 23, 2006 | 55.71 | 56.41 | 55.11 | 56.06 | 5,880,000 | +0.17(+0.30%) |
Mar 22, 2006 | 54.01 | 56.69 | 54.00 | 55.89 | 9,522,900 | +1.00(+1.82%) |
Mar 21, 2006 | 54.14 | 56.12 | 53.44 | 54.89 | 10,314,727 | +1.08(+2.01%) |
Mar 20, 2006 | 55.21 | 55.37 | 52.85 | 53.81 | 8,911,494 | -1.19(-2.16%) |
Mar 17, 2006 | 54.98 | 55.30 | 53.91 | 55.00 | 6,855,648 | +0.10(+0.18%) |
Mar 16, 2006 | 57.04 | 57.08 | 54.79 | 54.90 | 9,037,464 | -1.63(-2.88%) |
Mar 15, 2006 | 55.65 | 56.90 | 55.10 | 56.53 | 14,208,951 | +3.11(+5.82%) |
Mar 14, 2006 | 53.02 | 53.88 | 52.55 | 53.42 | 8,667,460 | +0.00(+0.00%) |
Mar 13, 2006 | 52.80 | 55.25 | 52.86 | 53.42 | 11,450,293 | +0.36(+0.68%) |
Mar 10, 2006 | 54.08 | 54.23 | 52.15 | 53.06 | 8,708,751 | -0.47(-0.88%) |
Mar 09, 2006 | 54.71 | 55.75 | 53.51 | 53.53 | 9,074,226 | -0.42(-0.78%) |
Mar 08, 2006 | 54.32 | 54.90 | 52.63 | 53.95 | 19,592,878 | -2.55(-4.51%) |
Mar 07, 2006 | 58.07 | 58.25 | 56.12 | 56.50 | 9,379,747 | -2.28(-3.88%) |
Mar 06, 2006 | 59.61 | 59.83 | 58.00 | 58.78 | 9,055,349 | -0.50(-0.84%) |
Mar 03, 2006 | 60.08 | 61.93 | 59.12 | 59.28 | 9,711,031 | -1.92(-3.14%) |
Mar 02, 2006 | 61.23 | 62.50 | 60.55 | 61.20 | 8,058,371 | -0.57(-0.92%) |
Mar 01, 2006 | 61.53 | 62.33 | 60.56 | 61.77 | 8,333,817 | +1.43(+2.37%) |
Feb 28, 2006 | 61.08 | 63.19 | 60.11 | 60.34 | 13,632,620 | -0.74(-1.21%) |
Feb 27, 2006 | 59.00 | 61.98 | 58.73 | 61.08 | 20,745,370 | +4.74(+8.41%) |
Feb 24, 2006 | 57.23 | 57.40 | 56.05 | 56.34 | 6,790,025 | -1.14(-1.98%) |
Feb 23, 2006 | 58.65 | 59.25 | 57.34 | 57.48 | 9,130,260 | -1.52(-2.58%) |
Feb 22, 2006 | 55.83 | 59.34 | 55.16 | 59.00 | 12,707,435 | +3.00(+5.36%) |
Feb 21, 2006 | 57.76 | 58.02 | 55.52 | 56.00 | 9,864,565 | -1.39(-2.42%) |
Feb 17, 2006 | 58.68 | 59.05 | 57.31 | 57.39 | 7,440,478 | -1.65(-2.79%) |
Feb 16, 2006 | 59.80 | 60.54 | 58.50 | 59.04 | 7,196,500 | -0.35(-0.59%) |
Feb 15, 2006 | 58.32 | 60.30 | 57.46 | 59.39 | 12,736,364 | +0.15(+0.25%) |
Feb 14, 2006 | 58.83 | 59.90 | 58.13 | 59.24 | 7,997,016 | -0.09(-0.15%) |
Feb 13, 2006 | 60.61 | 60.73 | 58.88 | 59.33 | 7,186,552 | -1.91(-3.12%) |
Feb 10, 2006 | 60.84 | 61.73 | 58.86 | 61.24 | 13,438,332 | +0.16(+0.26%) |
Feb 09, 2006 | 64.93 | 65.35 | 60.93 | 61.08 | 13,498,817 | -3.48(-5.39%) |
Feb 08, 2006 | 62.95 | 64.95 | 62.43 | 64.56 | 7,441,081 | +2.24(+3.59%) |
Feb 07, 2006 | 62.45 | 63.32 | 61.06 | 62.32 | 7,820,718 | -0.08(-0.13%) |
Feb 06, 2006 | 64.44 | 64.68 | 61.45 | 62.40 | 11,544,374 | -1.65(-2.58%) |
Feb 03, 2006 | 64.97 | 65.66 | 63.87 | 64.05 | 7,220,169 | -0.97(-1.49%) |
Feb 02, 2006 | 66.74 | 66.87 | 64.67 | 65.02 | 7,857,866 | -1.73(-2.59%) |
Feb 01, 2006 | 67.21 | 67.99 | 66.22 | 66.75 | 9,296,040 | -0.61(-0.91%) |
Jan 31, 2006 | 66.18 | 67.66 | 65.31 | 67.36 | 13,624,124 | +1.07(+1.61%) |
Jan 30, 2006 | 63.55 | 67.00 | 63.17 | 66.29 | 17,846,262 | +2.91(+4.59%) |
Jan 27, 2006 | 64.77 | 66.48 | 62.73 | 63.38 | 35,314,092 | -7.30(-10.33%) |
Jan 26, 2006 | 70.80 | 72.36 | 66.17 | 70.68 | 38,344,288 | +0.33(+0.47%) |
Jan 25, 2006 | 76.19 | 76.31 | 69.49 | 70.35 | 22,659,008 | -4.12(-5.53%) |
Jan 24, 2006 | 74.20 | 75.90 | 73.78 | 74.47 | 15,209,091 | +1.88(+2.59%) |
Jan 23, 2006 | 69.47 | 73.24 | 68.75 | 72.59 | 16,928,136 | +4.20(+6.14%) |
Jan 20, 2006 | 72.39 | 72.48 | 68.04 | 68.39 | 13,568,171 | -3.94(-5.45%) |
Jan 19, 2006 | 72.91 | 74.15 | 71.60 | 72.33 | 12,303,345 | +1.68(+2.38%) |
Jan 18, 2006 | 70.18 | 71.35 | 69.28 | 70.65 | 11,759,104 | -0.89(-1.24%) |
Jan 17, 2006 | 69.89 | 72.18 | 69.35 | 71.54 | 16,991,264 | -1.29(-1.77%) |
Jan 13, 2006 | 75.23 | 75.85 | 72.26 | 72.83 | 18,317,598 | -4.39(-5.69%) |
Jan 12, 2006 | 76.16 | 79.80 | 75.07 | 77.22 | 20,508,600 | +0.96(+1.26%) |
Jan 11, 2006 | 75.71 | 77.69 | 74.25 | 76.26 | 16,402,902 | -0.69(-0.90%) |
Jan 10, 2006 | 76.70 | 77.60 | 75.52 | 76.95 | 14,260,138 | -0.16(-0.21%) |
Jan 09, 2006 | 75.60 | 77.80 | 74.74 | 77.11 | 23,360,752 | +3.16(+4.27%) |
Jan 06, 2006 | 69.95 | 74.40 | 69.81 | 73.95 | 20,044,176 | +4.92(+7.13%) |
Jan 05, 2006 | 67.80 | 69.39 | 67.38 | 69.03 | 11,319,566 | +1.25(+1.84%) |
Jan 04, 2006 | 67.71 | 68.69 | 66.41 | 67.78 | 15,498,446 | +0.08(+0.12%) |
Jan 03, 2006 | 64.41 | 68.02 | 63.78 | 67.70 | 25,056,718 | +4.88(+7.77%) |
Dec 30, 2005 | 62.60 | 63.41 | 61.77 | 62.82 | 6,910,317 | +0.15(+0.24%) |
Dec 29, 2005 | 64.45 | 64.50 | 62.50 | 62.67 | 8,982,334 | -1.81(-2.81%) |
Dec 28, 2005 | 64.25 | 64.88 | 63.10 | 64.48 | 8,056,600 | +0.28(+0.44%) |
Dec 27, 2005 | 63.86 | 65.01 | 63.84 | 64.20 | 11,264,600 | +1.16(+1.84%) |
Dec 23, 2005 | 62.06 | 63.27 | 61.88 | 63.04 | 9,014,707 | +1.34(+2.17%) |
Dec 22, 2005 | 59.91 | 62.15 | 59.82 | 61.70 | 9,451,729 | +2.22(+3.73%) |
Dec 21, 2005 | 58.89 | 59.78 | 58.26 | 59.48 | 9,591,446 | +0.89(+1.52%) |
Dec 20, 2005 | 58.36 | 58.95 | 56.66 | 58.59 | 16,340,906 | -1.13(-1.89%) |
Dec 19, 2005 | 57.75 | 60.69 | 57.50 | 59.72 | 16,328,016 | +1.68(+2.89%) |
Dec 16, 2005 | 56.29 | 59.00 | 56.11 | 58.04 | 15,263,866 | +1.84(+3.27%) |
Dec 15, 2005 | 53.10 | 56.32 | 53.00 | 56.20 | 19,280,100 | +4.97(+9.70%) |
Dec 14, 2005 | 51.30 | 52.14 | 50.85 | 51.23 | 5,833,368 | -0.20(-0.39%) |
Dec 13, 2005 | 51.27 | 51.73 | 50.32 | 51.43 | 6,884,669 | +0.31(+0.61%) |
Dec 12, 2005 | 49.79 | 51.40 | 49.36 | 51.12 | 10,743,906 | +1.89(+3.84%) |
Dec 09, 2005 | 48.45 | 49.34 | 47.35 | 49.23 | 8,363,296 | +0.92(+1.90%) |
Dec 08, 2005 | 49.34 | 49.45 | 47.75 | 48.31 | 7,459,022 | -0.79(-1.61%) |
Dec 07, 2005 | 49.25 | 49.70 | 48.77 | 49.10 | 7,167,539 | +0.18(+0.37%) |
Dec 06, 2005 | 48.40 | 50.00 | 48.36 | 48.92 | 14,217,718 | +0.36(+0.74%) |
Dec 05, 2005 | 46.00 | 48.80 | 45.65 | 48.56 | 22,529,060 | +0.81(+1.70%) |
Dec 02, 2005 | 49.31 | 50.00 | 47.34 | 47.75 | 14,787,354 | -1.57(-3.18%) |
Dec 01, 2005 | 51.60 | 51.97 | 48.55 | 49.32 | 13,192,862 | -1.74(-3.41%) |
Nov 30, 2005 | 51.03 | 51.90 | 50.65 | 51.06 | 6,229,338 | -0.35(-0.68%) |
Nov 29, 2005 | 52.53 | 52.75 | 50.57 | 51.41 | 15,524,661 | -0.52(-1.00%) |
Nov 28, 2005 | 51.14 | 52.90 | 51.11 | 51.93 | 13,095,141 | +1.71(+3.41%) |
Nov 25, 2005 | 49.87 | 50.44 | 49.19 | 50.22 | 3,774,108 | +0.62(+1.25%) |
Nov 23, 2005 | 50.90 | 51.46 | 49.00 | 49.60 | 14,575,644 | -0.02(-0.04%) |
Nov 22, 2005 | 47.58 | 50.03 | 47.34 | 49.62 | 27,688,030 | +2.78(+5.94%) |
Nov 21, 2005 | 54.27 | 54.78 | 46.34 | 46.84 | 63,352,680 | -9.36(-16.65%) |
Nov 18, 2005 | 58.99 | 59.15 | 55.35 | 56.20 | 13,059,815 | -2.37(-4.05%) |
Nov 17, 2005 | 57.91 | 58.75 | 56.81 | 58.57 | 9,786,307 | +0.93(+1.61%) |
Nov 16, 2005 | 56.76 | 57.74 | 55.32 | 57.64 | 10,840,653 | +0.64(+1.12%) |
Nov 15, 2005 | 58.28 | 58.74 | 56.71 | 57.00 | 16,416,847 | -4.35(-7.09%) |
Nov 14, 2005 | 61.73 | 62.55 | 60.82 | 61.35 | 7,027,985 | +0.37(+0.61%) |
Nov 11, 2005 | 60.19 | 62.07 | 59.95 | 60.98 | 9,088,704 | +1.35(+2.26%) |
Nov 10, 2005 | 59.48 | 60.49 | 57.59 | 59.63 | 13,312,809 | -0.12(-0.20%) |
Nov 09, 2005 | 61.13 | 61.70 | 58.53 | 59.75 | 12,135,728 | -2.07(-3.35%) |
Nov 08, 2005 | 60.86 | 62.44 | 59.40 | 61.82 | 12,368,596 | +0.47(+0.77%) |
Nov 07, 2005 | 63.77 | 64.00 | 61.11 | 61.35 | 15,012,520 | -3.79(-5.82%) |
Nov 04, 2005 | 64.87 | 65.24 | 63.41 | 65.14 | 9,654,356 | +0.63(+0.98%) |
Nov 03, 2005 | 62.81 | 65.49 | 62.58 | 64.51 | 14,851,643 | +2.38(+3.83%) |
Nov 02, 2005 | 59.03 | 62.39 | 58.75 | 62.13 | 13,948,694 | +2.81(+4.74%) |
Nov 01, 2005 | 58.50 | 59.34 | 58.08 | 59.32 | 8,308,050 | +0.44(+0.75%) |
Oct 31, 2005 | 57.65 | 59.40 | 56.65 | 58.88 | 10,417,521 | +1.52(+2.65%) |
Oct 28, 2005 | 57.70 | 58.28 | 56.01 | 57.36 | 8,879,849 | +0.14(+0.24%) |
Oct 27, 2005 | 56.86 | 57.77 | 56.40 | 57.22 | 6,752,101 | +0.18(+0.32%) |
Oct 26, 2005 | 56.94 | 58.48 | 56.34 | 57.04 | 9,066,176 | +0.06(+0.11%) |
Oct 25, 2005 | 55.41 | 57.19 | 55.40 | 56.98 | 12,270,387 | -0.61(-1.06%) |
Oct 24, 2005 | 56.43 | 57.67 | 54.75 | 57.59 | 15,557,672 | +1.14(+2.02%) |
Oct 21, 2005 | 54.00 | 56.50 | 52.75 | 56.45 | 31,132,302 | +10.07(+21.71%) |
Oct 20, 2005 | 47.56 | 49.50 | 46.33 | 46.38 | 18,003,684 | -1.18(-2.48%) |
Oct 19, 2005 | 47.98 | 48.25 | 46.15 | 47.56 | 13,616,043 | -1.70(-3.45%) |
Oct 18, 2005 | 50.76 | 51.00 | 49.20 | 49.26 | 5,677,565 | -1.44(-2.84%) |
Oct 17, 2005 | 50.16 | 52.46 | 50.00 | 50.70 | 10,107,360 | +0.26(+0.52%) |
Oct 14, 2005 | 48.53 | 51.10 | 48.33 | 50.44 | 15,337,319 | +2.60(+5.43%) |
Oct 13, 2005 | 48.26 | 49.24 | 46.76 | 47.84 | 13,117,157 | -0.22(-0.46%) |
Oct 12, 2005 | 50.42 | 50.86 | 47.64 | 48.06 | 19,520,588 | -3.86(-7.43%) |
Oct 11, 2005 | 51.32 | 52.70 | 51.11 | 51.92 | 9,696,450 | +0.81(+1.58%) |
Oct 10, 2005 | 53.35 | 53.47 | 50.93 | 51.11 | 9,525,651 | -1.65(-3.13%) |
Oct 07, 2005 | 52.44 | 53.23 | 50.66 | 52.76 | 13,688,052 | +0.84(+1.62%) |
Oct 06, 2005 | 50.71 | 52.55 | 49.90 | 51.92 | 19,340,068 | -0.08(-0.15%) |
Oct 05, 2005 | 52.01 | 53.37 | 51.50 | 52.00 | 13,830,829 | -0.34(-0.65%) |
Oct 04, 2005 | 48.45 | 52.88 | 48.36 | 52.34 | 19,258,342 | +4.15(+8.61%) |
Oct 03, 2005 | 48.80 | 49.15 | 48.03 | 48.19 | 7,486,368 | -0.05(-0.10%) |
Sep 30, 2005 | 46.45 | 48.58 | 46.38 | 48.24 | 14,138,226 | +3.17(+7.03%) |
Sep 29, 2005 | 43.74 | 45.12 | 43.30 | 45.07 | 6,890,729 | +1.33(+3.04%) |
Sep 28, 2005 | 44.54 | 45.05 | 43.50 | 43.74 | 7,408,020 | -0.58(-1.31%) |
Sep 27, 2005 | 45.50 | 45.79 | 44.31 | 44.32 | 5,952,083 | -0.89(-1.97%) |
Sep 26, 2005 | 45.13 | 46.15 | 44.89 | 45.21 | 6,829,193 | +0.42(+0.94%) |
Sep 23, 2005 | 44.79 | 44.94 | 43.45 | 44.79 | 6,797,618 | +1.00(+2.28%) |
Sep 22, 2005 | 43.79 | 45.71 | 42.82 | 43.79 | 17,006,060 | -1.51(-3.33%) |
Sep 21, 2005 | 46.20 | 46.30 | 45.24 | 45.30 | 7,206,762 | -1.07(-2.31%) |
Sep 20, 2005 | 46.55 | 47.81 | 46.10 | 46.37 | 8,691,561 | -0.41(-0.88%) |
Sep 19, 2005 | 45.90 | 46.83 | 44.75 | 46.78 | 7,496,468 | +1.07(+2.34%) |
Sep 16, 2005 | 44.55 | 46.09 | 44.22 | 45.71 | 14,329,776 | +1.80(+4.10%) |
Sep 15, 2005 | 43.26 | 44.04 | 42.64 | 43.91 | 8,281,158 | +0.66(+1.53%) |
Sep 14, 2005 | 42.78 | 43.99 | 42.62 | 43.25 | 12,920,500 | +0.61(+1.43%) |
Sep 13, 2005 | 40.64 | 43.20 | 40.54 | 42.64 | 11,801,978 | +2.55(+6.36%) |
Sep 12, 2005 | 39.75 | 40.58 | 39.67 | 40.09 | 4,594,657 | +0.54(+1.37%) |
Sep 09, 2005 | 39.41 | 40.01 | 39.41 | 39.55 | 3,777,389 | +0.43(+1.10%) |
Sep 08, 2005 | 38.86 | 39.48 | 38.66 | 39.12 | 4,635,613 | -0.47(-1.19%) |
Sep 07, 2005 | 38.36 | 39.68 | 37.97 | 39.59 | 5,456,477 | +1.34(+3.50%) |
Sep 06, 2005 | 37.92 | 38.89 | 37.59 | 38.25 | 4,801,843 | +0.49(+1.30%) |
Sep 02, 2005 | 38.25 | 38.36 | 37.61 | 37.76 | 3,439,733 | -0.59(-1.54%) |
Sep 01, 2005 | 37.86 | 38.52 | 37.76 | 38.35 | 6,365,685 | -0.48(-1.24%) |
Aug 31, 2005 | 38.90 | 39.40 | 38.37 | 38.83 | 6,740,974 | +0.07(+0.18%) |
Aug 30, 2005 | 38.75 | 38.84 | 37.84 | 38.76 | 5,098,139 | -0.17(-0.44%) |
Aug 29, 2005 | 37.04 | 39.96 | 36.88 | 38.93 | 13,038,388 | +1.65(+4.43%) |
Aug 26, 2005 | 37.20 | 37.35 | 36.85 | 37.28 | 4,223,400 | -0.04(-0.11%) |
Aug 25, 2005 | 36.12 | 37.48 | 36.04 | 37.32 | 7,942,273 | +1.59(+4.45%) |
Aug 24, 2005 | 35.20 | 36.56 | 35.08 | 35.73 | 6,920,710 | +0.48(+1.36%) |
Aug 23, 2005 | 34.89 | 35.61 | 34.51 | 35.25 | 3,927,660 | +0.20(+0.57%) |
Aug 22, 2005 | 36.05 | 36.28 | 34.88 | 35.05 | 4,463,911 | -0.91(-2.53%) |
Aug 19, 2005 | 36.59 | 36.59 | 35.88 | 35.96 | 4,048,253 | -0.52(-1.43%) |
Aug 18, 2005 | 36.03 | 36.60 | 35.98 | 36.48 | 3,585,646 | +0.32(+0.88%) |
Aug 17, 2005 | 36.05 | 36.63 | 36.02 | 36.16 | 3,841,276 | +0.19(+0.53%) |
Aug 16, 2005 | 37.05 | 37.13 | 35.86 | 35.97 | 4,667,303 | -1.08(-2.91%) |
Aug 15, 2005 | 36.38 | 37.35 | 36.29 | 37.05 | 4,948,763 | +0.51(+1.40%) |
Aug 12, 2005 | 35.55 | 37.03 | 35.39 | 36.54 | 8,307,389 | +1.06(+2.99%) |
Aug 11, 2005 | 34.70 | 35.59 | 34.67 | 35.48 | 4,269,876 | +0.81(+2.34%) |
Aug 10, 2005 | 35.02 | 35.20 | 34.51 | 34.67 | 5,348,882 | -0.36(-1.03%) |
Aug 09, 2005 | 35.43 | 35.50 | 34.79 | 35.03 | 3,136,579 | -0.13(-0.37%) |
Aug 08, 2005 | 34.38 | 35.50 | 34.36 | 35.16 | 5,913,403 | +0.84(+2.45%) |
Aug 05, 2005 | 34.15 | 34.61 | 33.94 | 34.32 | 3,663,041 | +0.22(+0.65%) |
Aug 04, 2005 | 34.33 | 34.95 | 34.01 | 34.10 | 3,940,567 | -0.43(-1.25%) |
Aug 03, 2005 | 33.92 | 34.98 | 33.70 | 34.53 | 5,616,547 | +0.47(+1.38%) |
Aug 02, 2005 | 33.81 | 34.18 | 33.64 | 34.06 | 3,089,295 | +0.35(+1.04%) |
Aug 01, 2005 | 34.14 | 34.14 | 33.62 | 33.71 | 2,340,032 | -0.11(-0.33%) |
Jul 29, 2005 | 33.80 | 34.25 | 33.63 | 33.82 | 3,413,026 | -0.18(-0.53%) |
Jul 28, 2005 | 32.94 | 34.16 | 32.75 | 34.00 | 7,106,307 | +0.93(+2.81%) |
Jul 27, 2005 | 33.28 | 33.47 | 32.71 | 33.07 | 5,431,715 | -0.31(-0.93%) |
Jul 26, 2005 | 31.63 | 33.60 | 31.57 | 33.38 | 9,857,548 | +1.61(+5.07%) |
Jul 25, 2005 | 31.47 | 31.81 | 31.28 | 31.77 | 5,258,803 | +0.37(+1.18%) |
Jul 22, 2005 | 31.21 | 32.84 | 30.97 | 31.40 | 22,571,478 | +3.18(+11.27%) |
Jul 21, 2005 | 28.36 | 28.58 | 27.45 | 28.22 | 7,631,508 | -0.04(-0.14%) |
Jul 20, 2005 | 27.78 | 28.33 | 27.75 | 28.26 | 3,328,514 | +0.08(+0.28%) |
Jul 19, 2005 | 27.93 | 28.49 | 27.62 | 28.18 | 6,253,755 | +0.88(+3.22%) |
Jul 18, 2005 | 27.48 | 27.65 | 27.23 | 27.30 | 2,838,066 | -0.20(-0.73%) |
Jul 15, 2005 | 26.55 | 27.53 | 26.55 | 27.50 | 4,811,047 | +0.92(+3.46%) |
Jul 14, 2005 | 26.46 | 27.21 | 26.05 | 26.58 | 6,309,319 | +0.27(+1.03%) |
Jul 13, 2005 | 26.16 | 26.49 | 25.94 | 26.31 | 4,257,510 | +0.25(+0.96%) |
Jul 12, 2005 | 25.72 | 26.38 | 25.72 | 26.06 | 4,018,892 | +0.36(+1.40%) |
Jul 11, 2005 | 25.34 | 25.75 | 25.32 | 25.70 | 5,684,034 | +0.65(+2.59%) |
Jul 08, 2005 | 24.96 | 25.29 | 24.55 | 25.05 | 5,033,820 | +0.23(+0.93%) |
Jul 07, 2005 | 23.52 | 24.95 | 23.41 | 24.82 | 5,780,536 | +1.06(+4.46%) |
Jul 06, 2005 | 23.95 | 24.05 | 23.63 | 23.76 | 2,311,329 | -0.30(-1.25%) |
Jul 05, 2005 | 23.43 | 24.34 | 23.43 | 24.06 | 4,640,400 | +0.42(+1.78%) |
Jul 01, 2005 | 23.67 | 23.85 | 23.45 | 23.64 | 3,025,400 | -0.09(-0.38%) |
Jun 30, 2005 | 24.34 | 24.34 | 23.70 | 23.73 | 4,115,544 | -0.45(-1.86%) |
Jun 29, 2005 | 24.00 | 24.44 | 23.88 | 24.18 | 4,131,739 | -0.26(-1.06%) |
Jun 28, 2005 | 24.59 | 24.68 | 23.85 | 24.44 | 2,866,757 | +0.11(+0.45%) |
Jun 27, 2005 | 24.68 | 24.77 | 24.01 | 24.33 | 3,009,824 | -0.36(-1.46%) |
Jun 24, 2005 | 24.75 | 25.04 | 24.46 | 24.69 | 3,610,361 | -0.13(-0.52%) |
Jun 23, 2005 | 25.34 | 25.68 | 24.55 | 24.82 | 4,868,465 | -0.46(-1.82%) |
Jun 22, 2005 | 25.23 | 25.62 | 25.12 | 25.28 | 3,013,713 | +0.19(+0.76%) |
Jun 21, 2005 | 25.06 | 25.20 | 24.71 | 25.09 | 2,148,310 | +0.11(+0.44%) |
Jun 20, 2005 | 24.75 | 25.17 | 24.70 | 24.98 | 2,787,526 | -0.03(-0.12%) |
Jun 17, 2005 | 25.01 | 25.30 | 24.60 | 25.01 | 4,115,463 | +0.34(+1.38%) |
Jun 16, 2005 | 24.61 | 24.94 | 24.52 | 24.67 | 3,056,096 | +0.02(+0.08%) |
Jun 15, 2005 | 25.08 | 25.25 | 24.24 | 24.65 | 4,301,577 | -0.41(-1.64%) |
Jun 14, 2005 | 25.22 | 25.38 | 24.87 | 25.06 | 2,439,689 | -0.22(-0.87%) |
Jun 13, 2005 | 24.89 | 25.35 | 24.80 | 25.28 | 3,835,159 | +0.48(+1.94%) |
Jun 10, 2005 | 25.04 | 25.11 | 24.50 | 24.80 | 2,594,114 | -0.34(-1.35%) |
Jun 09, 2005 | 24.37 | 25.14 | 24.24 | 25.14 | 4,417,016 | +0.81(+3.33%) |
Jun 08, 2005 | 24.56 | 24.89 | 24.19 | 24.33 | 4,236,933 | -0.03(-0.12%) |
Jun 07, 2005 | 24.41 | 25.10 | 24.19 | 24.36 | 6,463,064 | -0.10(-0.41%) |
Jun 06, 2005 | 24.73 | 24.95 | 24.10 | 24.46 | 8,313,749 | -1.06(-4.15%) |
Jun 03, 2005 | 26.10 | 26.20 | 25.42 | 25.52 | 3,761,192 | -0.67(-2.56%) |
Jun 02, 2005 | 26.00 | 26.25 | 25.86 | 26.19 | 1,924,076 | +0.08(+0.31%) |
Jun 01, 2005 | 25.99 | 26.33 | 25.55 | 26.11 | 3,926,319 | +0.14(+0.54%) |
May 31, 2005 | 26.10 | 26.46 | 25.90 | 25.97 | 4,090,229 | -0.12(-0.46%) |
May 27, 2005 | 26.50 | 26.54 | 25.82 | 26.09 | 2,940,003 | -0.22(-0.84%) |
May 26, 2005 | 26.45 | 26.76 | 26.23 | 26.31 | 3,290,942 | -0.03(-0.11%) |
May 25, 2005 | 26.79 | 26.84 | 26.16 | 26.34 | 3,263,393 | -0.41(-1.53%) |
May 24, 2005 | 26.20 | 26.98 | 26.18 | 26.75 | 3,803,200 | +0.50(+1.90%) |
May 23, 2005 | 25.95 | 26.59 | 25.77 | 26.25 | 5,617,723 | +0.46(+1.78%) |
May 20, 2005 | 25.63 | 25.82 | 25.56 | 25.79 | 2,452,564 | -0.03(-0.12%) |
May 19, 2005 | 25.58 | 25.83 | 25.41 | 25.82 | 2,627,369 | +0.26(+1.02%) |
May 18, 2005 | 25.39 | 25.75 | 25.35 | 25.56 | 5,233,500 | +0.16(+0.63%) |
May 17, 2005 | 25.34 | 25.41 | 24.93 | 25.40 | 2,108,963 | +0.06(+0.24%) |
May 16, 2005 | 25.22 | 25.50 | 25.04 | 25.34 | 1,875,280 | +0.02(+0.08%) |
May 13, 2005 | 24.68 | 25.75 | 24.37 | 25.32 | 5,072,786 | +0.73(+2.97%) |
May 12, 2005 | 25.11 | 25.20 | 24.30 | 24.59 | 3,801,714 | -0.53(-2.11%) |
May 11, 2005 | 25.28 | 25.32 | 24.54 | 25.12 | 2,781,731 | +0.03(+0.12%) |
May 10, 2005 | 24.78 | 25.25 | 24.53 | 25.09 | 3,110,757 | +0.11(+0.44%) |
May 09, 2005 | 25.18 | 25.25 | 24.72 | 24.98 | 3,662,386 | -0.13(-0.52%) |
May 06, 2005 | 24.28 | 25.22 | 24.00 | 25.11 | 5,368,103 | +1.07(+4.45%) |
May 05, 2005 | 24.29 | 24.36 | 23.79 | 24.04 | 2,823,264 | -0.26(-1.07%) |
May 04, 2005 | 24.02 | 24.41 | 23.85 | 24.30 | 2,448,533 | +0.53(+2.23%) |
May 03, 2005 | 24.00 | 24.13 | 23.64 | 23.77 | 2,684,843 | -0.33(-1.37%) |
May 02, 2005 | 23.93 | 24.20 | 23.78 | 24.10 | 3,115,153 | +0.40(+1.69%) |
Apr 29, 2005 | 24.71 | 24.75 | 23.55 | 23.70 | 6,693,203 | -0.77(-3.15%) |
Apr 28, 2005 | 24.80 | 25.16 | 24.32 | 24.47 | 4,678,370 | -0.58(-2.32%) |
Apr 27, 2005 | 24.70 | 25.23 | 24.17 | 25.05 | 5,119,774 | +0.28(+1.13%) |
Apr 26, 2005 | 24.99 | 25.38 | 24.75 | 24.77 | 5,065,936 | -0.55(-2.17%) |
Apr 25, 2005 | 25.49 | 25.79 | 24.75 | 25.32 | 5,405,853 | +0.00(+0.00%) |
Apr 22, 2005 | 26.33 | 26.88 | 24.88 | 25.32 | 12,891,951 | -2.56(-9.18%) |
Apr 21, 2005 | 27.32 | 27.99 | 26.58 | 27.88 | 7,716,749 | +0.91(+3.37%) |
Apr 20, 2005 | 27.49 | 27.60 | 26.79 | 26.97 | 4,796,077 | -0.19(-0.70%) |
Apr 19, 2005 | 27.13 | 27.53 | 26.70 | 27.16 | 3,876,460 | +0.54(+2.03%) |
Apr 18, 2005 | 26.04 | 26.78 | 25.95 | 26.62 | 3,378,744 | +0.46(+1.76%) |
Apr 15, 2005 | 26.81 | 26.90 | 25.59 | 26.16 | 7,728,229 | -1.10(-4.04%) |
Apr 14, 2005 | 28.02 | 28.25 | 27.13 | 27.26 | 4,868,939 | -0.71(-2.54%) |
Apr 13, 2005 | 28.63 | 28.74 | 27.79 | 27.97 | 2,578,581 | -0.65(-2.27%) |
Apr 12, 2005 | 28.44 | 28.79 | 28.05 | 28.62 | 3,063,397 | +0.06(+0.21%) |
Apr 11, 2005 | 28.69 | 28.85 | 28.37 | 28.56 | 2,782,879 | -0.19(-0.66%) |
Apr 08, 2005 | 28.57 | 29.03 | 28.53 | 28.75 | 2,708,248 | +0.04(+0.14%) |
Apr 07, 2005 | 28.54 | 28.84 | 28.37 | 28.71 | 3,113,851 | +0.12(+0.42%) |
Apr 06, 2005 | 28.37 | 28.59 | 28.03 | 28.59 | 6,202,344 | +0.61(+2.18%) |
Apr 05, 2005 | 28.00 | 28.24 | 27.84 | 27.98 | 4,003,967 | +0.03(+0.11%) |
Apr 04, 2005 | 28.06 | 28.25 | 27.60 | 27.95 | 3,160,028 | +0.18(+0.65%) |