Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 66.10 | 67.60 | 65.70 | 66.20 | 2,382,667 | +0.34(+0.52%) |
Apr 27, 2006 | 65.64 | 67.79 | 65.27 | 65.86 | 4,349,873 | -0.77(-1.15%) |
Apr 26, 2006 | 68.42 | 69.11 | 66.04 | 66.62 | 4,118,009 | -1.76(-2.57%) |
Apr 25, 2006 | 69.74 | 70.23 | 67.28 | 68.38 | 4,835,264 | -0.35(-0.51%) |
Apr 24, 2006 | 68.96 | 69.24 | 68.50 | 68.73 | 2,634,824 | -0.83(-1.20%) |
Apr 21, 2006 | 69.10 | 70.16 | 68.62 | 69.56 | 3,618,495 | +0.46(+0.66%) |
Apr 20, 2006 | 69.00 | 69.47 | 66.84 | 69.10 | 4,272,813 | -0.20(-0.28%) |
Apr 19, 2006 | 68.34 | 69.58 | 67.88 | 69.30 | 5,257,719 | +0.96(+1.41%) |
Apr 18, 2006 | 68.73 | 68.73 | 67.77 | 68.34 | 4,083,182 | +0.16(+0.24%) |
Apr 17, 2006 | 67.86 | 68.41 | 67.00 | 68.18 | 2,079,503 | +0.99(+1.48%) |
Apr 13, 2006 | 66.51 | 67.20 | 65.19 | 67.18 | 2,959,515 | +0.67(+1.01%) |
Apr 12, 2006 | 67.09 | 67.81 | 66.23 | 66.51 | 2,956,498 | -0.19(-0.28%) |
Apr 11, 2006 | 69.00 | 69.54 | 66.35 | 66.70 | 3,881,895 | -2.09(-3.03%) |
Apr 10, 2006 | 67.64 | 68.92 | 67.06 | 68.79 | 2,782,772 | +2.26(+3.40%) |
Apr 07, 2006 | 67.50 | 67.80 | 66.15 | 66.53 | 3,081,548 | -1.99(-2.91%) |
Apr 06, 2006 | 68.96 | 69.28 | 67.32 | 68.52 | 3,096,357 | +0.04(+0.06%) |
Apr 05, 2006 | 67.83 | 69.07 | 66.90 | 68.47 | 3,349,336 | +0.76(+1.12%) |
Apr 04, 2006 | 66.51 | 67.75 | 64.99 | 67.72 | 3,441,204 | +2.28(+3.49%) |
Apr 03, 2006 | 66.37 | 67.77 | 65.17 | 65.43 | 3,237,312 | +0.16(+0.25%) |
Mar 31, 2006 | 65.46 | 65.86 | 64.50 | 65.27 | 2,571,202 | -0.88(-1.32%) |
Mar 30, 2006 | 66.28 | 66.58 | 65.19 | 66.15 | 3,959,366 | +0.26(+0.40%) |
Mar 29, 2006 | 64.10 | 66.20 | 63.71 | 65.89 | 4,919,316 | +1.90(+2.97%) |
Mar 28, 2006 | 60.97 | 64.15 | 60.24 | 63.98 | 6,070,543 | +3.97(+6.62%) |
Mar 27, 2006 | 59.62 | 60.30 | 58.61 | 60.01 | 1,812,401 | +0.26(+0.43%) |
Mar 24, 2006 | 58.86 | 60.30 | 58.71 | 59.75 | 2,470,833 | +0.85(+1.44%) |
Mar 23, 2006 | 58.64 | 59.49 | 58.49 | 58.91 | 2,851,330 | +0.90(+1.56%) |
Mar 22, 2006 | 57.71 | 59.07 | 57.29 | 58.00 | 3,002,843 | +0.22(+0.38%) |
Mar 21, 2006 | 58.05 | 58.91 | 57.29 | 57.78 | 3,788,245 | -0.44(-0.76%) |
Mar 20, 2006 | 60.58 | 61.56 | 57.90 | 58.23 | 3,613,010 | -2.35(-3.88%) |
Mar 17, 2006 | 61.23 | 61.92 | 60.31 | 60.58 | 2,948,134 | -0.66(-1.07%) |
Mar 16, 2006 | 59.56 | 61.39 | 59.14 | 61.23 | 3,593,951 | +1.32(+2.20%) |
Mar 15, 2006 | 59.41 | 60.09 | 58.27 | 59.91 | 2,910,016 | +0.50(+0.85%) |
Mar 14, 2006 | 58.34 | 59.44 | 57.10 | 59.41 | 3,375,388 | +1.20(+2.07%) |
Mar 13, 2006 | 57.00 | 58.27 | 56.76 | 58.21 | 2,767,689 | +1.76(+3.13%) |
Mar 10, 2006 | 56.27 | 57.53 | 55.33 | 56.44 | 3,710,774 | -0.01(-0.03%) |
Mar 09, 2006 | 57.01 | 57.59 | 56.07 | 56.46 | 2,918,654 | -0.28(-0.49%) |
Mar 08, 2006 | 55.61 | 57.40 | 54.77 | 56.73 | 3,974,723 | +0.27(+0.48%) |
Mar 07, 2006 | 58.16 | 58.20 | 55.95 | 56.46 | 4,066,316 | -1.44(-2.48%) |
Mar 06, 2006 | 59.64 | 59.91 | 57.76 | 57.90 | 2,667,183 | -2.47(-4.08%) |
Mar 03, 2006 | 59.85 | 61.10 | 59.46 | 60.36 | 2,491,674 | +0.33(+0.55%) |
Mar 02, 2006 | 59.37 | 60.86 | 58.94 | 60.04 | 5,122,934 | +1.41(+2.41%) |
Mar 01, 2006 | 56.92 | 58.75 | 56.89 | 58.62 | 4,548,280 | +2.18(+3.86%) |
Feb 28, 2006 | 55.25 | 56.52 | 54.48 | 56.44 | 3,543,492 | +1.20(+2.17%) |
Feb 27, 2006 | 56.34 | 56.63 | 55.13 | 55.25 | 2,968,427 | -1.57(-2.76%) |
Feb 24, 2006 | 57.98 | 58.07 | 56.70 | 56.81 | 4,492,199 | -0.14(-0.24%) |
Feb 23, 2006 | 57.25 | 57.60 | 55.83 | 56.95 | 3,814,023 | -0.23(-0.40%) |
Feb 22, 2006 | 58.27 | 58.45 | 57.07 | 57.18 | 3,249,927 | -1.82(-3.08%) |
Feb 21, 2006 | 58.02 | 59.13 | 57.85 | 58.99 | 3,165,875 | +1.95(+3.41%) |
Feb 17, 2006 | 56.78 | 57.99 | 56.10 | 57.05 | 5,311,742 | +1.26(+2.26%) |
Feb 16, 2006 | 55.54 | 55.87 | 54.18 | 55.78 | 4,911,226 | +1.31(+2.40%) |
Feb 15, 2006 | 57.59 | 57.76 | 53.48 | 54.48 | 7,205,454 | -2.41(-4.23%) |
Feb 14, 2006 | 55.79 | 58.02 | 55.20 | 56.89 | 6,205,466 | -0.94(-1.63%) |
Feb 13, 2006 | 58.27 | 59.22 | 57.09 | 57.83 | 2,949,094 | -0.88(-1.50%) |
Feb 10, 2006 | 57.80 | 59.20 | 56.30 | 58.71 | 4,572,824 | +1.25(+2.17%) |
Feb 09, 2006 | 59.40 | 60.23 | 57.26 | 57.46 | 4,382,232 | -0.79(-1.36%) |
Feb 08, 2006 | 58.89 | 59.41 | 57.43 | 58.26 | 4,902,725 | -0.15(-0.25%) |
Feb 07, 2006 | 59.80 | 60.35 | 57.72 | 58.40 | 4,745,316 | -2.74(-4.48%) |
Feb 06, 2006 | 61.15 | 61.90 | 59.80 | 61.15 | 3,356,603 | +1.28(+2.14%) |
Feb 03, 2006 | 59.07 | 60.90 | 57.76 | 59.86 | 4,672,918 | +1.36(+2.33%) |
Feb 02, 2006 | 58.24 | 59.56 | 57.20 | 58.50 | 5,551,284 | +0.27(+0.46%) |
Feb 01, 2006 | 61.44 | 61.94 | 58.11 | 58.23 | 5,264,163 | -3.67(-5.93%) |
Jan 31, 2006 | 61.08 | 62.39 | 60.09 | 61.90 | 3,479,185 | +0.82(+1.34%) |
Jan 30, 2006 | 59.37 | 61.51 | 59.37 | 61.08 | 4,198,908 | +2.11(+3.57%) |
Jan 27, 2006 | 58.75 | 60.89 | 58.11 | 58.97 | 4,374,554 | +0.23(+0.38%) |
Jan 26, 2006 | 58.71 | 59.07 | 56.31 | 58.75 | 6,120,179 | +0.62(+1.07%) |
Jan 25, 2006 | 60.09 | 60.09 | 57.76 | 58.13 | 7,254,953 | -1.42(-2.39%) |
Jan 24, 2006 | 59.33 | 60.40 | 59.14 | 59.55 | 2,556,256 | -0.82(-1.35%) |
Jan 23, 2006 | 59.00 | 61.02 | 58.03 | 60.36 | 2,597,939 | +1.29(+2.19%) |
Jan 20, 2006 | 59.83 | 60.46 | 58.51 | 59.07 | 3,110,754 | -0.02(-0.04%) |
Jan 19, 2006 | 57.80 | 59.61 | 57.31 | 59.10 | 3,069,345 | +1.81(+3.16%) |
Jan 18, 2006 | 58.64 | 58.64 | 56.17 | 57.29 | 3,103,212 | -1.35(-2.30%) |
Jan 17, 2006 | 57.72 | 59.39 | 57.72 | 58.64 | 3,292,570 | +1.74(+3.05%) |
Jan 13, 2006 | 55.84 | 57.41 | 55.84 | 56.90 | 3,666,348 | +1.06(+1.91%) |
Jan 12, 2006 | 57.29 | 58.13 | 55.72 | 55.84 | 3,266,106 | -1.19(-2.08%) |
Jan 11, 2006 | 56.12 | 57.25 | 55.14 | 57.02 | 3,489,880 | +0.90(+1.61%) |
Jan 10, 2006 | 53.97 | 56.39 | 53.81 | 56.12 | 3,416,934 | +2.15(+3.99%) |
Jan 09, 2006 | 54.41 | 54.54 | 53.14 | 53.97 | 2,053,725 | -0.63(-1.15%) |
Jan 06, 2006 | 53.81 | 54.68 | 53.32 | 54.60 | 2,332,208 | +1.54(+2.90%) |
Jan 05, 2006 | 53.97 | 53.98 | 52.33 | 53.06 | 2,747,122 | -0.98(-1.81%) |
Jan 04, 2006 | 52.44 | 54.15 | 52.40 | 54.03 | 3,184,522 | +0.92(+1.73%) |
Jan 03, 2006 | 51.09 | 53.40 | 51.09 | 53.12 | 2,924,961 | +2.38(+4.70%) |
Dec 30, 2005 | 49.83 | 51.54 | 49.65 | 50.73 | 1,722,727 | +0.39(+0.77%) |
Dec 29, 2005 | 50.93 | 51.57 | 50.13 | 50.34 | 1,613,857 | -0.58(-1.15%) |
Dec 28, 2005 | 50.49 | 51.40 | 50.29 | 50.93 | 1,629,625 | +0.78(+1.56%) |
Dec 27, 2005 | 51.34 | 51.35 | 49.46 | 50.15 | 2,448,757 | -1.86(-3.58%) |
Dec 23, 2005 | 51.02 | 52.09 | 50.25 | 52.01 | 1,801,432 | +0.37(+0.72%) |
Dec 22, 2005 | 52.07 | 52.49 | 51.54 | 51.64 | 1,834,202 | -0.09(-0.17%) |
Dec 21, 2005 | 51.16 | 52.04 | 50.76 | 51.72 | 3,426,944 | +0.56(+1.10%) |
Dec 20, 2005 | 49.37 | 51.20 | 49.37 | 51.16 | 2,232,799 | +1.87(+3.79%) |
Dec 19, 2005 | 49.74 | 50.54 | 49.24 | 49.29 | 2,365,528 | -0.44(-0.89%) |
Dec 16, 2005 | 50.97 | 50.98 | 49.58 | 49.74 | 1,748,505 | -1.28(-2.52%) |
Dec 15, 2005 | 51.71 | 51.78 | 50.26 | 51.02 | 3,187,128 | -0.70(-1.35%) |
Dec 14, 2005 | 50.68 | 51.72 | 50.37 | 51.72 | 3,230,182 | +0.69(+1.36%) |
Dec 13, 2005 | 51.70 | 52.42 | 50.91 | 51.03 | 3,538,556 | -0.53(-1.03%) |
Dec 12, 2005 | 51.53 | 51.66 | 50.71 | 51.56 | 2,083,342 | +0.58(+1.14%) |
Dec 09, 2005 | 50.69 | 51.48 | 50.49 | 50.98 | 3,458,618 | -0.55(-1.06%) |
Dec 08, 2005 | 50.22 | 51.72 | 49.72 | 51.53 | 3,741,488 | +1.31(+2.60%) |
Dec 07, 2005 | 50.03 | 50.58 | 49.45 | 50.22 | 3,601,355 | +0.58(+1.18%) |
Dec 06, 2005 | 48.79 | 50.32 | 48.56 | 49.64 | 3,874,902 | +0.79(+1.63%) |
Dec 05, 2005 | 48.94 | 49.56 | 48.62 | 48.84 | 3,256,783 | +0.31(+0.63%) |
Dec 02, 2005 | 48.55 | 49.10 | 47.65 | 48.54 | 4,105,669 | -0.01(-0.03%) |
Dec 01, 2005 | 45.95 | 48.61 | 45.85 | 48.55 | 6,094,127 | +2.91(+6.38%) |
Nov 30, 2005 | 44.65 | 46.00 | 43.99 | 45.64 | 3,136,669 | +1.52(+3.45%) |
Nov 29, 2005 | 44.01 | 44.85 | 43.76 | 44.12 | 2,647,850 | +0.52(+1.19%) |
Nov 28, 2005 | 46.01 | 45.63 | 43.56 | 43.60 | 3,732,850 | -2.41(-5.25%) |
Nov 25, 2005 | 45.55 | 46.09 | 45.36 | 46.01 | 1,168,366 | +0.21(+0.46%) |
Nov 23, 2005 | 44.20 | 46.34 | 43.82 | 45.80 | 3,888,751 | +1.17(+2.61%) |
Nov 22, 2005 | 43.65 | 44.86 | 43.34 | 44.63 | 3,307,378 | +1.92(+4.49%) |
Nov 21, 2005 | 41.15 | 42.74 | 41.01 | 42.72 | 3,347,005 | +2.00(+4.91%) |
Nov 18, 2005 | 41.32 | 41.32 | 40.48 | 40.72 | 3,664,566 | -0.54(-1.31%) |
Nov 17, 2005 | 42.08 | 42.23 | 40.72 | 41.26 | 3,298,740 | -0.41(-0.98%) |
Nov 16, 2005 | 40.51 | 41.72 | 40.21 | 41.67 | 2,805,533 | +1.15(+2.84%) |
Nov 15, 2005 | 40.56 | 41.79 | 40.04 | 40.51 | 2,535,140 | -0.05(-0.13%) |
Nov 14, 2005 | 41.33 | 41.64 | 40.44 | 40.56 | 1,732,462 | +0.07(+0.18%) |
Nov 11, 2005 | 39.97 | 40.89 | 39.77 | 40.49 | 2,582,308 | +0.36(+0.91%) |
Nov 10, 2005 | 42.30 | 42.37 | 40.04 | 40.13 | 4,032,449 | -2.54(-5.95%) |
Nov 09, 2005 | 43.14 | 44.18 | 42.04 | 42.66 | 3,096,494 | -0.55(-1.28%) |
Nov 08, 2005 | 42.38 | 43.53 | 41.77 | 43.22 | 2,384,861 | +0.82(+1.93%) |
Nov 07, 2005 | 42.97 | 42.88 | 41.61 | 42.40 | 2,374,577 | -0.57(-1.32%) |
Nov 04, 2005 | 44.16 | 44.27 | 42.78 | 42.97 | 2,378,554 | -1.18(-2.68%) |
Nov 03, 2005 | 43.76 | 45.08 | 43.69 | 44.15 | 3,435,719 | +0.87(+2.00%) |
Nov 02, 2005 | 42.07 | 43.31 | 41.79 | 43.28 | 2,855,306 | +1.36(+3.24%) |
Nov 01, 2005 | 41.18 | 42.12 | 40.97 | 41.93 | 2,557,490 | +0.75(+1.82%) |
Oct 31, 2005 | 41.42 | 42.48 | 40.59 | 41.18 | 2,815,680 | -0.51(-1.22%) |
Oct 28, 2005 | 40.77 | 41.86 | 39.83 | 41.69 | 2,466,719 | +0.96(+2.36%) |
Oct 27, 2005 | 42.23 | 43.07 | 40.64 | 40.72 | 3,119,118 | -1.36(-3.22%) |
Oct 26, 2005 | 42.19 | 44.02 | 41.33 | 42.08 | 4,446,128 | +0.36(+0.86%) |
Oct 25, 2005 | 40.13 | 41.75 | 40.13 | 41.72 | 3,301,482 | +1.76(+4.40%) |
Oct 24, 2005 | 38.65 | 39.99 | 38.43 | 39.97 | 2,079,503 | +1.27(+3.28%) |
Oct 21, 2005 | 37.46 | 39.16 | 37.19 | 38.70 | 3,333,430 | +1.17(+3.11%) |
Oct 20, 2005 | 39.04 | 39.62 | 36.92 | 37.53 | 3,945,654 | -1.51(-3.87%) |
Oct 19, 2005 | 38.30 | 39.11 | 37.13 | 39.04 | 3,476,854 | +0.77(+2.02%) |
Oct 18, 2005 | 39.75 | 40.61 | 38.16 | 38.27 | 3,765,895 | -2.25(-5.56%) |
Oct 17, 2005 | 41.20 | 41.20 | 40.13 | 40.52 | 1,825,564 | +0.40(+1.00%) |
Oct 14, 2005 | 38.51 | 40.43 | 37.63 | 40.12 | 4,396,903 | +1.61(+4.19%) |
Oct 13, 2005 | 39.24 | 39.59 | 37.76 | 38.51 | 3,592,854 | -1.24(-3.12%) |
Oct 12, 2005 | 40.77 | 41.26 | 39.54 | 39.75 | 2,195,641 | -1.20(-2.94%) |
Oct 11, 2005 | 41.04 | 41.83 | 40.86 | 40.95 | 1,976,803 | +0.61(+1.50%) |
Oct 10, 2005 | 41.34 | 41.41 | 39.83 | 40.35 | 2,851,467 | -1.15(-2.76%) |
Oct 07, 2005 | 41.24 | 41.57 | 40.77 | 41.49 | 2,637,018 | +0.72(+1.77%) |
Oct 06, 2005 | 41.21 | 42.70 | 40.12 | 40.77 | 4,547,457 | -1.24(-2.95%) |
Oct 05, 2005 | 44.27 | 44.67 | 42.01 | 42.01 | 3,096,220 | -2.17(-4.92%) |
Oct 04, 2005 | 45.59 | 45.72 | 44.18 | 44.18 | 1,740,141 | -1.70(-3.70%) |
Oct 03, 2005 | 45.51 | 46.09 | 45.44 | 45.88 | 2,662,247 | +1.21(+2.71%) |
Sep 30, 2005 | 45.51 | 45.62 | 44.67 | 44.67 | 1,425,048 | -0.84(-1.84%) |
Sep 29, 2005 | 45.29 | 45.58 | 44.56 | 45.51 | 1,749,327 | +0.42(+0.94%) |
Sep 28, 2005 | 44.82 | 45.22 | 44.20 | 45.09 | 2,126,397 | +0.31(+0.70%) |
Sep 27, 2005 | 44.60 | 44.94 | 43.94 | 44.77 | 1,796,221 | +0.16(+0.36%) |
Sep 26, 2005 | 42.69 | 44.63 | 42.37 | 44.61 | 2,182,203 | +1.76(+4.10%) |
Sep 23, 2005 | 42.85 | 43.34 | 42.42 | 42.85 | 1,515,956 | -0.82(-1.89%) |
Sep 22, 2005 | 44.48 | 44.76 | 43.17 | 43.68 | 2,434,497 | -0.80(-1.80%) |
Sep 21, 2005 | 44.43 | 45.38 | 44.05 | 44.48 | 2,036,997 | +0.05(+0.11%) |
Sep 20, 2005 | 44.43 | 45.06 | 44.12 | 44.43 | 2,017,252 | -0.23(-0.52%) |
Sep 19, 2005 | 44.05 | 45.18 | 43.88 | 44.66 | 2,918,791 | +1.56(+3.62%) |
Sep 16, 2005 | 43.77 | 44.05 | 43.10 | 43.10 | 2,077,858 | -0.58(-1.32%) |
Sep 15, 2005 | 43.43 | 43.98 | 42.73 | 43.68 | 2,588,067 | +0.68(+1.58%) |
Sep 14, 2005 | 42.41 | 43.34 | 42.22 | 43.00 | 2,081,560 | +0.98(+2.33%) |
Sep 13, 2005 | 42.59 | 43.06 | 42.01 | 42.02 | 1,602,887 | -0.50(-1.18%) |
Sep 12, 2005 | 43.47 | 43.82 | 42.45 | 42.53 | 2,076,349 | -1.48(-3.36%) |
Sep 09, 2005 | 42.89 | 44.15 | 42.61 | 44.01 | 2,940,867 | +1.41(+3.30%) |
Sep 08, 2005 | 42.86 | 43.16 | 42.45 | 42.60 | 1,725,881 | -0.15(-0.36%) |
Sep 07, 2005 | 42.30 | 43.20 | 41.80 | 42.75 | 1,897,687 | +0.45(+1.07%) |
Sep 06, 2005 | 42.44 | 42.75 | 41.42 | 42.30 | 2,191,253 | +0.10(+0.24%) |
Sep 02, 2005 | 43.50 | 43.50 | 42.07 | 42.20 | 1,704,902 | -1.29(-2.97%) |
Sep 01, 2005 | 43.39 | 44.02 | 42.53 | 43.49 | 2,778,384 | +0.42(+0.97%) |
Aug 31, 2005 | 41.12 | 43.07 | 41.07 | 43.07 | 3,553,365 | +1.95(+4.75%) |
Aug 30, 2005 | 40.84 | 41.64 | 40.55 | 41.12 | 2,328,506 | +0.90(+2.23%) |
Aug 29, 2005 | 40.87 | 41.22 | 39.65 | 40.22 | 2,387,055 | -0.10(-0.25%) |
Aug 26, 2005 | 41.06 | 41.51 | 40.24 | 40.32 | 1,372,944 | -0.63(-1.55%) |
Aug 25, 2005 | 41.10 | 41.38 | 40.83 | 40.96 | 1,225,544 | -0.31(-0.74%) |
Aug 24, 2005 | 40.66 | 41.72 | 40.29 | 41.26 | 2,100,756 | +0.79(+1.95%) |
Aug 23, 2005 | 40.46 | 40.81 | 39.84 | 40.48 | 1,892,340 | +0.23(+0.58%) |
Aug 22, 2005 | 41.01 | 41.15 | 39.77 | 40.24 | 1,701,748 | -0.53(-1.29%) |
Aug 19, 2005 | 40.44 | 41.00 | 40.04 | 40.77 | 1,510,608 | +0.98(+2.47%) |
Aug 18, 2005 | 39.69 | 40.49 | 39.56 | 39.78 | 2,278,596 | -0.08(-0.20%) |
Aug 17, 2005 | 40.55 | 41.13 | 39.75 | 39.86 | 2,634,961 | -0.72(-1.78%) |
Aug 16, 2005 | 41.28 | 41.74 | 40.46 | 40.59 | 1,944,170 | -0.60(-1.45%) |
Aug 15, 2005 | 41.28 | 41.81 | 40.88 | 41.18 | 2,444,506 | -0.82(-1.96%) |
Aug 12, 2005 | 43.39 | 43.39 | 41.89 | 42.01 | 2,509,088 | -1.20(-2.77%) |
Aug 11, 2005 | 42.99 | 43.47 | 42.55 | 43.20 | 2,743,420 | +0.21(+0.49%) |
Aug 10, 2005 | 42.24 | 43.03 | 41.83 | 42.99 | 2,153,135 | +0.96(+2.27%) |
Aug 09, 2005 | 42.40 | 42.45 | 41.77 | 42.04 | 1,885,484 | -0.77(-1.79%) |
Aug 08, 2005 | 42.72 | 43.07 | 42.69 | 42.80 | 1,361,974 | +0.47(+1.12%) |
Aug 05, 2005 | 42.50 | 42.88 | 41.75 | 42.33 | 1,983,522 | -0.17(-0.39%) |
Aug 04, 2005 | 42.40 | 43.25 | 42.37 | 42.50 | 1,958,841 | +0.09(+0.22%) |
Aug 03, 2005 | 43.45 | 43.47 | 42.15 | 42.40 | 2,026,851 | -0.87(-2.01%) |
Aug 02, 2005 | 43.39 | 43.39 | 42.35 | 43.27 | 2,602,601 | +1.04(+2.47%) |
Aug 01, 2005 | 41.87 | 42.85 | 41.81 | 42.23 | 2,031,375 | +0.61(+1.47%) |
Jul 29, 2005 | 42.53 | 42.56 | 41.57 | 41.61 | 2,623,306 | -0.55(-1.31%) |
Jul 28, 2005 | 42.63 | 42.77 | 41.40 | 42.17 | 3,790,576 | +0.53(+1.26%) |
Jul 27, 2005 | 41.83 | 42.01 | 40.29 | 41.64 | 3,522,925 | -0.29(-0.70%) |
Jul 26, 2005 | 42.45 | 42.45 | 41.21 | 41.94 | 2,573,396 | -0.48(-1.13%) |
Jul 25, 2005 | 42.39 | 43.03 | 41.61 | 42.42 | 2,128,317 | +0.03(+0.07%) |
Jul 22, 2005 | 41.03 | 42.45 | 41.03 | 42.39 | 2,811,155 | +2.55(+6.41%) |
Jul 21, 2005 | 40.20 | 41.02 | 39.64 | 39.83 | 2,350,719 | -0.31(-0.78%) |
Jul 20, 2005 | 40.75 | 41.06 | 39.97 | 40.15 | 3,154,083 | -0.60(-1.47%) |
Jul 19, 2005 | 38.84 | 40.77 | 38.79 | 40.75 | 3,746,973 | +2.11(+5.45%) |
Jul 18, 2005 | 38.00 | 38.97 | 37.37 | 38.64 | 3,877,507 | +0.64(+1.69%) |
Jul 15, 2005 | 38.65 | 39.02 | 37.71 | 38.00 | 2,403,783 | -0.50(-1.29%) |
Jul 14, 2005 | 40.14 | 40.69 | 38.37 | 38.49 | 3,875,725 | -1.65(-4.11%) |
Jul 13, 2005 | 40.62 | 40.91 | 39.98 | 40.14 | 2,947,586 | -0.53(-1.31%) |
Jul 12, 2005 | 40.05 | 41.21 | 39.62 | 40.67 | 2,189,882 | +1.02(+2.57%) |
Jul 11, 2005 | 39.40 | 39.89 | 39.02 | 39.65 | 3,023,685 | +0.26(+0.65%) |
Jul 08, 2005 | 40.27 | 40.45 | 39.38 | 39.40 | 2,335,225 | -0.77(-1.91%) |
Jul 07, 2005 | 40.73 | 40.79 | 39.31 | 40.16 | 3,418,031 | -0.57(-1.40%) |
Jul 06, 2005 | 41.35 | 41.53 | 40.46 | 40.73 | 2,195,641 | -0.47(-1.15%) |
Jul 05, 2005 | 39.96 | 41.26 | 39.96 | 41.21 | 2,193,310 | +1.55(+3.90%) |
Jul 01, 2005 | 39.00 | 39.82 | 38.88 | 39.66 | 2,519,235 | +0.69(+1.78%) |
Jun 30, 2005 | 38.95 | 39.60 | 38.58 | 38.97 | 1,947,323 | +0.02(+0.06%) |
Jun 29, 2005 | 38.89 | 39.35 | 38.57 | 38.95 | 2,081,011 | +0.04(+0.11%) |
Jun 28, 2005 | 39.92 | 39.92 | 38.76 | 38.90 | 2,273,248 | -1.01(-2.54%) |
Jun 27, 2005 | 40.21 | 40.85 | 39.83 | 39.92 | 2,376,908 | -0.24(-0.60%) |
Jun 24, 2005 | 41.87 | 41.87 | 40.15 | 40.16 | 2,702,559 | -0.61(-1.50%) |
Jun 23, 2005 | 39.53 | 41.90 | 39.49 | 40.77 | 4,930,422 | +1.34(+3.40%) |
Jun 22, 2005 | 38.74 | 39.46 | 38.44 | 39.43 | 3,003,255 | +0.87(+2.25%) |
Jun 21, 2005 | 39.05 | 39.26 | 38.33 | 38.56 | 2,212,095 | -0.88(-2.24%) |
Jun 20, 2005 | 39.42 | 39.82 | 39.16 | 39.44 | 2,292,170 | +0.00(+0.00%) |
Jun 17, 2005 | 39.67 | 39.89 | 38.98 | 39.44 | 2,927,430 | -0.16(-0.41%) |
Jun 16, 2005 | 39.28 | 39.64 | 39.13 | 39.60 | 2,235,267 | +0.27(+0.69%) |
Jun 15, 2005 | 39.59 | 39.75 | 38.91 | 39.33 | 4,575,429 | -0.23(-0.57%) |
Jun 14, 2005 | 38.25 | 40.10 | 38.11 | 39.56 | 6,570,880 | +1.66(+4.39%) |
Jun 13, 2005 | 37.46 | 37.91 | 37.06 | 37.89 | 3,139,411 | +0.44(+1.17%) |
Jun 10, 2005 | 36.72 | 38.29 | 36.57 | 37.46 | 5,846,221 | +0.85(+2.33%) |
Jun 09, 2005 | 34.93 | 36.63 | 34.82 | 36.60 | 2,392,539 | +1.86(+5.35%) |
Jun 08, 2005 | 34.61 | 35.37 | 34.37 | 34.74 | 2,564,072 | +0.10(+0.29%) |
Jun 07, 2005 | 35.38 | 35.70 | 34.56 | 34.64 | 2,033,569 | -0.74(-2.08%) |
Jun 06, 2005 | 35.63 | 35.98 | 35.17 | 35.38 | 2,619,330 | -0.17(-0.47%) |
Jun 03, 2005 | 35.29 | 35.92 | 35.22 | 35.55 | 1,844,075 | +0.56(+1.61%) |
Jun 02, 2005 | 34.88 | 35.12 | 34.51 | 34.98 | 2,161,224 | +0.10(+0.29%) |
Jun 01, 2005 | 34.60 | 35.15 | 34.44 | 34.88 | 1,792,656 | +0.42(+1.23%) |
May 31, 2005 | 34.31 | 34.47 | 33.67 | 34.46 | 3,042,059 | +0.19(+0.55%) |
May 27, 2005 | 33.90 | 34.35 | 33.79 | 34.27 | 1,788,817 | +0.45(+1.34%) |
May 26, 2005 | 33.60 | 33.99 | 33.38 | 33.82 | 3,086,073 | +0.52(+1.55%) |
May 25, 2005 | 32.20 | 33.53 | 31.94 | 33.30 | 5,198,759 | +1.70(+5.38%) |
May 24, 2005 | 30.93 | 31.95 | 30.93 | 31.60 | 3,102,527 | +0.99(+3.24%) |
May 23, 2005 | 29.97 | 30.78 | 29.79 | 30.61 | 1,704,902 | +0.66(+2.19%) |
May 20, 2005 | 30.35 | 30.63 | 29.93 | 29.95 | 1,583,280 | -0.39(-1.30%) |
May 19, 2005 | 29.69 | 30.37 | 29.60 | 30.35 | 2,555,571 | +0.74(+2.49%) |
May 18, 2005 | 30.72 | 30.72 | 29.47 | 29.61 | 3,592,306 | -0.44(-1.48%) |
May 17, 2005 | 29.46 | 30.16 | 29.43 | 30.05 | 2,371,561 | +0.59(+2.00%) |
May 16, 2005 | 29.56 | 29.79 | 28.92 | 29.46 | 4,240,043 | -0.09(-0.30%) |
May 13, 2005 | 30.12 | 30.36 | 29.47 | 29.55 | 2,434,771 | -0.36(-1.22%) |
May 12, 2005 | 31.29 | 31.31 | 29.81 | 29.92 | 3,852,964 | -1.55(-4.94%) |
May 11, 2005 | 31.99 | 32.05 | 31.34 | 31.47 | 5,158,310 | -0.53(-1.64%) |
May 10, 2005 | 32.86 | 32.98 | 31.94 | 31.99 | 1,601,653 | -0.96(-2.90%) |
May 09, 2005 | 32.16 | 33.02 | 31.91 | 32.95 | 2,587,519 | +0.93(+2.92%) |
May 06, 2005 | 32.43 | 32.48 | 31.82 | 32.02 | 2,420,922 | -0.04(-0.11%) |
May 05, 2005 | 31.87 | 32.45 | 31.72 | 32.05 | 2,735,330 | +0.35(+1.10%) |
May 04, 2005 | 31.58 | 32.03 | 31.00 | 31.70 | 3,955,938 | +0.28(+0.88%) |
May 03, 2005 | 32.96 | 32.97 | 31.12 | 31.43 | 3,940,032 | -1.58(-4.77%) |