Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 58.39 | 58.39 | 57.29 | 57.91 | 804,856 | -0.48(-0.83%) |
Apr 27, 2006 | 58.13 | 58.49 | 57.77 | 58.39 | 1,101,660 | +0.15(+0.25%) |
Apr 26, 2006 | 58.69 | 58.98 | 57.64 | 58.24 | 2,360,479 | -1.53(-2.56%) |
Apr 25, 2006 | 60.62 | 60.73 | 58.40 | 59.77 | 2,654,182 | +1.38(+2.36%) |
Apr 24, 2006 | 58.10 | 58.87 | 57.26 | 58.39 | 1,705,031 | +0.29(+0.50%) |
Apr 21, 2006 | 58.93 | 58.97 | 58.02 | 58.10 | 1,317,869 | -0.45(-0.77%) |
Apr 20, 2006 | 58.71 | 59.11 | 58.46 | 58.55 | 1,516,565 | -0.32(-0.55%) |
Apr 19, 2006 | 58.20 | 59.13 | 58.11 | 58.88 | 1,616,533 | +0.50(+0.85%) |
Apr 18, 2006 | 58.58 | 58.81 | 58.13 | 58.38 | 2,002,145 | -0.20(-0.34%) |
Apr 17, 2006 | 58.78 | 58.91 | 58.39 | 58.58 | 1,486,497 | -0.35(-0.59%) |
Apr 13, 2006 | 59.42 | 59.55 | 58.86 | 58.93 | 1,432,406 | -0.49(-0.83%) |
Apr 12, 2006 | 58.20 | 59.55 | 58.06 | 59.42 | 2,241,447 | +1.21(+2.07%) |
Apr 11, 2006 | 58.33 | 58.86 | 57.88 | 58.21 | 1,968,822 | -0.06(-0.10%) |
Apr 10, 2006 | 58.40 | 58.58 | 58.15 | 58.27 | 1,363,746 | -0.39(-0.66%) |
Apr 07, 2006 | 58.66 | 58.91 | 58.49 | 58.66 | 2,225,948 | -0.01(-0.01%) |
Apr 06, 2006 | 58.75 | 59.07 | 58.23 | 58.66 | 2,241,292 | -0.32(-0.54%) |
Apr 05, 2006 | 59.08 | 59.34 | 58.66 | 58.98 | 2,096,998 | -0.21(-0.36%) |
Apr 04, 2006 | 58.62 | 59.54 | 58.10 | 59.19 | 2,608,461 | -0.35(-0.59%) |
Apr 03, 2006 | 59.75 | 60.29 | 59.13 | 59.54 | 3,520,570 | +0.52(+0.89%) |
Mar 31, 2006 | 59.14 | 59.40 | 58.62 | 59.02 | 3,468,029 | +0.01(+0.01%) |
Mar 30, 2006 | 61.13 | 61.36 | 58.73 | 59.01 | 9,306,301 | -2.90(-4.68%) |
Mar 29, 2006 | 57.86 | 61.94 | 57.31 | 61.91 | 8,700,605 | +4.12(+7.12%) |
Mar 28, 2006 | 58.17 | 58.20 | 57.35 | 57.79 | 1,211,702 | -0.28(-0.48%) |
Mar 27, 2006 | 56.88 | 58.37 | 56.53 | 58.07 | 2,941,687 | +1.47(+2.60%) |
Mar 24, 2006 | 56.43 | 56.75 | 55.99 | 56.60 | 1,322,364 | +0.20(+0.35%) |
Mar 23, 2006 | 56.75 | 56.92 | 56.24 | 56.40 | 1,291,986 | -0.35(-0.61%) |
Mar 22, 2006 | 54.84 | 56.91 | 54.84 | 56.75 | 1,444,030 | +0.70(+1.24%) |
Mar 21, 2006 | 56.46 | 57.13 | 55.88 | 56.05 | 1,455,034 | -0.47(-0.83%) |
Mar 20, 2006 | 55.71 | 56.87 | 55.56 | 56.52 | 1,937,514 | +0.87(+1.57%) |
Mar 17, 2006 | 56.48 | 56.48 | 54.50 | 55.65 | 3,856,740 | -0.83(-1.47%) |
Mar 16, 2006 | 57.44 | 57.77 | 56.29 | 56.48 | 1,621,492 | -0.95(-1.66%) |
Mar 15, 2006 | 56.94 | 57.61 | 56.75 | 57.44 | 1,378,625 | +0.66(+1.16%) |
Mar 14, 2006 | 55.67 | 56.98 | 55.10 | 56.78 | 1,711,386 | +1.10(+1.98%) |
Mar 13, 2006 | 55.62 | 55.83 | 54.97 | 55.67 | 1,098,250 | +0.19(+0.34%) |
Mar 10, 2006 | 55.69 | 56.00 | 55.18 | 55.49 | 1,547,098 | -0.20(-0.36%) |
Mar 09, 2006 | 55.33 | 55.69 | 55.02 | 55.69 | 2,015,939 | +0.49(+0.89%) |
Mar 08, 2006 | 55.46 | 55.46 | 54.33 | 55.20 | 2,288,409 | -0.15(-0.28%) |
Mar 07, 2006 | 56.97 | 56.97 | 54.97 | 55.35 | 2,603,656 | -1.70(-2.97%) |
Mar 06, 2006 | 57.69 | 57.81 | 57.03 | 57.05 | 1,519,975 | -0.65(-1.12%) |
Mar 03, 2006 | 57.74 | 58.07 | 57.08 | 57.69 | 1,168,305 | -0.05(-0.08%) |
Mar 02, 2006 | 57.94 | 58.14 | 57.65 | 57.74 | 1,333,833 | -0.26(-0.46%) |
Mar 01, 2006 | 57.59 | 58.16 | 57.42 | 58.00 | 1,459,064 | +0.07(+0.12%) |
Feb 28, 2006 | 58.63 | 58.57 | 57.64 | 57.93 | 1,273,697 | -0.70(-1.19%) |
Feb 27, 2006 | 58.78 | 59.22 | 58.10 | 58.63 | 1,269,203 | +0.15(+0.25%) |
Feb 24, 2006 | 58.39 | 58.53 | 57.73 | 58.48 | 955,970 | +0.03(+0.04%) |
Feb 23, 2006 | 58.77 | 59.31 | 58.41 | 58.46 | 1,381,880 | -0.33(-0.56%) |
Feb 22, 2006 | 57.68 | 58.95 | 57.68 | 58.78 | 1,114,989 | +1.11(+1.92%) |
Feb 21, 2006 | 57.75 | 58.20 | 56.98 | 57.68 | 970,849 | +0.12(+0.21%) |
Feb 17, 2006 | 57.71 | 57.86 | 57.20 | 57.55 | 847,323 | -0.06(-0.11%) |
Feb 16, 2006 | 56.87 | 57.82 | 56.84 | 57.62 | 1,640,091 | +0.75(+1.32%) |
Feb 15, 2006 | 56.71 | 57.00 | 56.20 | 56.87 | 884,520 | +0.05(+0.08%) |
Feb 14, 2006 | 55.38 | 56.97 | 54.81 | 56.82 | 1,402,803 | +1.45(+2.61%) |
Feb 13, 2006 | 56.32 | 56.32 | 55.00 | 55.38 | 1,753,543 | -0.94(-1.66%) |
Feb 10, 2006 | 56.22 | 56.33 | 55.36 | 56.31 | 1,132,658 | -0.06(-0.11%) |
Feb 09, 2006 | 57.10 | 57.40 | 56.17 | 56.38 | 2,133,265 | -1.53(-2.64%) |
Feb 08, 2006 | 56.08 | 57.91 | 55.98 | 57.91 | 2,129,080 | +1.83(+3.26%) |
Feb 07, 2006 | 56.23 | 56.79 | 55.88 | 56.08 | 1,150,016 | -0.35(-0.62%) |
Feb 06, 2006 | 55.89 | 56.55 | 55.55 | 56.43 | 1,735,564 | +0.55(+0.98%) |
Feb 03, 2006 | 55.28 | 56.26 | 54.72 | 55.88 | 2,470,056 | +0.15(+0.28%) |
Feb 02, 2006 | 54.58 | 56.90 | 54.36 | 55.73 | 7,549,348 | +3.80(+7.32%) |
Feb 01, 2006 | 51.82 | 52.04 | 51.46 | 51.93 | 1,629,242 | -0.13(-0.25%) |
Jan 31, 2006 | 52.33 | 52.52 | 51.80 | 52.06 | 1,215,422 | -0.34(-0.64%) |
Jan 30, 2006 | 52.65 | 53.11 | 52.31 | 52.39 | 980,304 | -0.35(-0.66%) |
Jan 27, 2006 | 52.81 | 52.84 | 52.17 | 52.74 | 1,201,938 | -0.07(-0.13%) |
Jan 26, 2006 | 52.84 | 53.37 | 52.45 | 52.81 | 1,198,838 | -0.03(-0.05%) |
Jan 25, 2006 | 53.18 | 53.27 | 52.47 | 52.84 | 1,064,617 | -0.08(-0.15%) |
Jan 24, 2006 | 53.05 | 53.42 | 52.75 | 52.91 | 1,072,832 | -0.10(-0.18%) |
Jan 23, 2006 | 52.49 | 53.26 | 52.42 | 53.01 | 624,759 | +0.65(+1.23%) |
Jan 20, 2006 | 53.81 | 54.29 | 52.31 | 52.37 | 1,698,212 | -0.50(-0.95%) |
Jan 19, 2006 | 52.26 | 53.33 | 52.35 | 52.87 | 1,201,163 | +0.61(+1.16%) |
Jan 18, 2006 | 52.35 | 52.77 | 52.08 | 52.26 | 907,304 | -0.29(-0.55%) |
Jan 17, 2006 | 51.87 | 52.75 | 51.78 | 52.55 | 967,594 | +0.17(+0.33%) |
Jan 13, 2006 | 52.83 | 53.22 | 51.62 | 52.38 | 1,643,346 | -0.45(-0.85%) |
Jan 12, 2006 | 53.58 | 54.35 | 52.71 | 52.83 | 1,442,790 | -0.75(-1.41%) |
Jan 11, 2006 | 53.78 | 54.02 | 53.29 | 53.58 | 979,219 | -0.03(-0.06%) |
Jan 10, 2006 | 54.29 | 54.29 | 52.83 | 53.62 | 1,667,524 | -1.22(-2.22%) |
Jan 09, 2006 | 54.04 | 55.04 | 54.00 | 54.84 | 947,136 | +0.85(+1.57%) |
Jan 06, 2006 | 54.13 | 54.18 | 53.47 | 53.99 | 862,202 | +0.32(+0.60%) |
Jan 05, 2006 | 53.65 | 53.81 | 52.91 | 53.67 | 1,141,492 | +0.08(+0.16%) |
Jan 04, 2006 | 53.55 | 53.87 | 52.97 | 53.58 | 999,832 | +0.25(+0.46%) |
Jan 03, 2006 | 54.16 | 54.16 | 52.30 | 53.34 | 1,459,994 | -0.70(-1.30%) |
Dec 30, 2005 | 54.20 | 54.23 | 53.62 | 54.04 | 414,904 | -0.29(-0.53%) |
Dec 29, 2005 | 53.89 | 54.55 | 53.84 | 54.33 | 481,550 | +0.41(+0.75%) |
Dec 28, 2005 | 53.58 | 54.06 | 53.26 | 53.93 | 440,633 | +0.28(+0.52%) |
Dec 27, 2005 | 54.09 | 54.73 | 53.61 | 53.65 | 469,461 | -0.44(-0.81%) |
Dec 23, 2005 | 54.31 | 54.42 | 53.71 | 54.09 | 249,841 | -0.22(-0.40%) |
Dec 22, 2005 | 54.05 | 54.47 | 53.97 | 54.31 | 498,753 | +0.19(+0.35%) |
Dec 21, 2005 | 53.55 | 54.15 | 53.38 | 54.12 | 777,113 | +0.92(+1.72%) |
Dec 20, 2005 | 53.62 | 53.92 | 53.20 | 53.20 | 846,703 | -0.29(-0.54%) |
Dec 19, 2005 | 53.94 | 54.65 | 53.40 | 53.49 | 909,164 | -0.64(-1.18%) |
Dec 16, 2005 | 54.29 | 54.81 | 54.13 | 54.13 | 1,257,424 | -0.15(-0.27%) |
Dec 15, 2005 | 55.27 | 55.82 | 54.19 | 54.28 | 1,093,755 | -0.98(-1.77%) |
Dec 14, 2005 | 54.38 | 55.33 | 54.31 | 55.26 | 743,636 | +0.88(+1.63%) |
Dec 13, 2005 | 54.13 | 54.70 | 53.73 | 54.38 | 656,687 | +0.34(+0.62%) |
Dec 12, 2005 | 54.26 | 54.33 | 53.38 | 54.04 | 615,150 | -0.06(-0.11%) |
Dec 09, 2005 | 53.64 | 54.23 | 53.30 | 54.10 | 811,521 | +0.46(+0.85%) |
Dec 08, 2005 | 53.55 | 54.37 | 53.22 | 53.64 | 1,249,674 | +0.41(+0.76%) |
Dec 07, 2005 | 54.20 | 54.20 | 53.00 | 53.24 | 1,268,893 | -0.75(-1.40%) |
Dec 06, 2005 | 54.26 | 54.51 | 53.77 | 53.99 | 1,282,532 | +0.26(+0.48%) |
Dec 05, 2005 | 54.72 | 54.73 | 53.55 | 53.73 | 991,618 | -0.99(-1.80%) |
Dec 02, 2005 | 54.58 | 55.44 | 54.40 | 54.72 | 1,334,763 | -0.03(-0.05%) |
Dec 01, 2005 | 53.00 | 54.81 | 53.00 | 54.75 | 1,480,297 | +1.94(+3.67%) |
Nov 30, 2005 | 52.84 | 53.40 | 52.69 | 52.81 | 875,221 | +0.19(+0.37%) |
Nov 29, 2005 | 52.91 | 53.34 | 52.58 | 52.62 | 770,449 | -0.15(-0.28%) |
Nov 28, 2005 | 53.68 | 53.68 | 52.46 | 52.77 | 827,485 | -0.63(-1.17%) |
Nov 25, 2005 | 53.67 | 53.75 | 52.95 | 53.39 | 167,077 | -0.27(-0.50%) |
Nov 23, 2005 | 53.09 | 53.94 | 52.95 | 53.66 | 1,040,129 | +0.61(+1.16%) |
Nov 22, 2005 | 52.55 | 53.17 | 51.86 | 53.05 | 808,111 | +0.50(+0.96%) |
Nov 21, 2005 | 51.71 | 52.68 | 51.54 | 52.55 | 1,140,562 | +0.91(+1.76%) |
Nov 18, 2005 | 52.20 | 52.24 | 51.46 | 51.64 | 928,227 | +0.00(+0.00%) |
Nov 17, 2005 | 51.10 | 51.67 | 50.87 | 51.64 | 752,470 | +0.66(+1.30%) |
Nov 16, 2005 | 51.10 | 51.30 | 50.68 | 50.97 | 641,188 | +0.16(+0.32%) |
Nov 15, 2005 | 51.10 | 51.17 | 50.26 | 50.81 | 933,807 | -0.14(-0.28%) |
Nov 14, 2005 | 51.13 | 51.58 | 50.53 | 50.95 | 793,542 | +0.15(+0.29%) |
Nov 11, 2005 | 51.08 | 51.19 | 50.60 | 50.80 | 750,300 | -0.20(-0.39%) |
Nov 10, 2005 | 50.33 | 51.20 | 50.09 | 51.00 | 1,336,313 | +0.47(+0.93%) |
Nov 09, 2005 | 50.62 | 51.03 | 50.33 | 50.53 | 967,749 | -0.08(-0.17%) |
Nov 08, 2005 | 51.36 | 51.37 | 50.14 | 50.62 | 1,718,050 | -1.63(-3.11%) |
Nov 07, 2005 | 51.73 | 52.46 | 51.66 | 52.24 | 995,182 | +0.52(+1.00%) |
Nov 04, 2005 | 51.97 | 52.17 | 51.23 | 51.73 | 949,771 | -0.27(-0.52%) |
Nov 03, 2005 | 52.26 | 52.87 | 51.73 | 52.00 | 1,583,675 | +0.21(+0.40%) |
Nov 02, 2005 | 51.20 | 51.91 | 51.01 | 51.79 | 1,747,963 | +0.61(+1.18%) |
Nov 01, 2005 | 50.75 | 51.56 | 50.60 | 51.18 | 1,014,866 | +0.54(+1.06%) |
Oct 31, 2005 | 50.17 | 51.19 | 50.14 | 50.65 | 1,079,961 | +0.48(+0.95%) |
Oct 28, 2005 | 49.13 | 50.26 | 48.94 | 50.17 | 961,085 | +1.37(+2.80%) |
Oct 27, 2005 | 49.58 | 49.58 | 48.58 | 48.80 | 838,799 | -0.85(-1.70%) |
Oct 26, 2005 | 49.04 | 50.97 | 48.78 | 49.65 | 1,394,744 | +0.54(+1.10%) |
Oct 25, 2005 | 49.15 | 50.12 | 48.90 | 49.11 | 1,301,905 | -0.04(-0.08%) |
Oct 24, 2005 | 48.21 | 49.33 | 48.17 | 49.15 | 1,241,305 | +0.94(+1.94%) |
Oct 21, 2005 | 47.98 | 48.55 | 47.49 | 48.21 | 1,700,846 | +0.23(+0.47%) |
Oct 20, 2005 | 48.29 | 49.82 | 47.73 | 47.98 | 2,895,965 | +0.74(+1.56%) |
Oct 19, 2005 | 46.08 | 47.51 | 45.34 | 47.25 | 1,324,379 | +1.17(+2.53%) |
Oct 18, 2005 | 46.17 | 46.70 | 45.27 | 46.08 | 1,556,087 | -0.09(-0.20%) |
Oct 17, 2005 | 46.07 | 46.69 | 45.56 | 46.17 | 818,340 | +0.15(+0.32%) |
Oct 14, 2005 | 45.29 | 46.48 | 45.22 | 46.02 | 1,475,338 | +0.80(+1.77%) |
Oct 13, 2005 | 45.10 | 45.36 | 43.80 | 45.22 | 1,768,267 | -0.10(-0.21%) |
Oct 12, 2005 | 45.15 | 45.85 | 44.91 | 45.32 | 2,066,620 | +0.27(+0.60%) |
Oct 11, 2005 | 46.96 | 46.96 | 45.04 | 45.05 | 2,349,320 | -1.97(-4.19%) |
Oct 10, 2005 | 47.29 | 47.51 | 46.85 | 47.02 | 678,540 | -0.54(-1.13%) |
Oct 07, 2005 | 47.58 | 48.35 | 47.23 | 47.55 | 738,986 | +0.26(+0.56%) |
Oct 06, 2005 | 47.55 | 48.13 | 47.01 | 47.29 | 1,078,256 | -0.11(-0.23%) |
Oct 05, 2005 | 48.00 | 48.11 | 47.18 | 47.40 | 968,989 | -0.86(-1.79%) |
Oct 04, 2005 | 48.58 | 48.94 | 48.21 | 48.26 | 657,462 | -0.20(-0.41%) |
Oct 03, 2005 | 48.78 | 48.78 | 48.14 | 48.46 | 1,133,587 | -0.43(-0.87%) |
Sep 30, 2005 | 48.22 | 49.87 | 48.22 | 48.89 | 1,937,979 | +0.74(+1.54%) |
Sep 29, 2005 | 47.83 | 48.32 | 47.77 | 48.15 | 780,678 | +0.32(+0.66%) |
Sep 28, 2005 | 47.37 | 48.69 | 47.79 | 47.83 | 1,348,247 | +0.46(+0.98%) |
Sep 27, 2005 | 47.10 | 47.58 | 46.82 | 47.36 | 580,278 | +0.27(+0.58%) |
Sep 26, 2005 | 47.29 | 47.52 | 46.83 | 47.09 | 749,990 | -0.10(-0.21%) |
Sep 23, 2005 | 47.19 | 47.58 | 46.84 | 47.19 | 1,282,687 | +0.24(+0.51%) |
Sep 22, 2005 | 46.45 | 47.40 | 46.20 | 46.95 | 1,407,453 | +0.64(+1.38%) |
Sep 21, 2005 | 47.10 | 47.10 | 46.27 | 46.31 | 2,616,830 | -0.85(-1.81%) |
Sep 20, 2005 | 48.58 | 48.58 | 46.85 | 47.16 | 3,063,508 | -2.03(-4.13%) |
Sep 19, 2005 | 49.73 | 49.87 | 48.58 | 49.20 | 826,245 | -0.82(-1.64%) |
Sep 16, 2005 | 50.24 | 50.26 | 49.53 | 50.02 | 1,291,521 | +0.10(+0.21%) |
Sep 15, 2005 | 50.31 | 50.65 | 49.82 | 49.91 | 586,942 | -0.39(-0.78%) |
Sep 14, 2005 | 50.17 | 50.38 | 49.44 | 50.31 | 1,270,908 | +0.04(+0.08%) |
Sep 13, 2005 | 51.13 | 51.13 | 50.27 | 50.27 | 778,198 | -0.77(-1.50%) |
Sep 12, 2005 | 50.64 | 51.18 | 50.35 | 51.04 | 648,783 | +0.19(+0.37%) |
Sep 09, 2005 | 50.39 | 51.00 | 50.34 | 50.85 | 705,043 | +0.57(+1.13%) |
Sep 08, 2005 | 50.39 | 50.67 | 49.96 | 50.28 | 1,108,169 | -0.61(-1.20%) |
Sep 07, 2005 | 50.54 | 50.97 | 50.41 | 50.89 | 1,099,025 | +0.57(+1.13%) |
Sep 06, 2005 | 49.42 | 50.43 | 49.36 | 50.33 | 1,257,888 | +1.10(+2.23%) |
Sep 02, 2005 | 49.17 | 49.52 | 49.02 | 49.23 | 929,157 | +0.22(+0.45%) |
Sep 01, 2005 | 48.97 | 49.24 | 48.13 | 49.01 | 1,499,826 | -0.06(-0.12%) |
Aug 31, 2005 | 48.65 | 49.10 | 47.83 | 49.07 | 3,087,376 | +0.15(+0.32%) |
Aug 30, 2005 | 49.29 | 49.36 | 48.66 | 48.91 | 1,347,627 | -0.48(-0.97%) |
Aug 29, 2005 | 49.79 | 49.69 | 48.97 | 49.39 | 1,380,020 | -0.39(-0.79%) |
Aug 26, 2005 | 50.43 | 50.35 | 49.72 | 49.78 | 1,360,181 | -0.64(-1.27%) |
Aug 25, 2005 | 50.23 | 50.58 | 49.87 | 50.42 | 1,633,426 | +0.22(+0.44%) |
Aug 24, 2005 | 51.29 | 51.30 | 50.15 | 50.20 | 3,455,319 | -1.34(-2.59%) |
Aug 23, 2005 | 52.33 | 52.62 | 50.87 | 51.54 | 2,663,482 | -1.03(-1.96%) |
Aug 22, 2005 | 52.84 | 53.17 | 52.01 | 52.57 | 1,877,379 | -0.23(-0.43%) |
Aug 19, 2005 | 52.23 | 53.01 | 51.62 | 52.80 | 2,751,670 | +1.50(+2.93%) |
Aug 18, 2005 | 51.57 | 51.73 | 50.60 | 51.29 | 1,394,589 | -0.32(-0.62%) |
Aug 17, 2005 | 52.07 | 52.17 | 51.40 | 51.62 | 1,677,908 | -0.15(-0.30%) |
Aug 16, 2005 | 53.13 | 53.13 | 51.75 | 51.77 | 1,770,436 | -1.26(-2.37%) |
Aug 15, 2005 | 54.46 | 54.46 | 53.03 | 53.03 | 1,736,804 | -1.43(-2.62%) |
Aug 12, 2005 | 52.06 | 54.68 | 52.00 | 54.46 | 3,442,765 | +2.39(+4.58%) |
Aug 11, 2005 | 52.51 | 52.61 | 51.87 | 52.07 | 1,787,795 | -0.54(-1.02%) |
Aug 10, 2005 | 53.55 | 53.68 | 52.29 | 52.60 | 2,699,284 | -0.96(-1.79%) |
Aug 09, 2005 | 53.20 | 53.80 | 53.09 | 53.57 | 1,959,368 | +0.36(+0.68%) |
Aug 08, 2005 | 52.91 | 55.29 | 52.37 | 53.20 | 6,304,633 | +1.77(+3.45%) |
Aug 05, 2005 | 51.00 | 51.97 | 50.96 | 51.43 | 2,594,977 | +0.46(+0.91%) |
Aug 04, 2005 | 50.90 | 51.11 | 50.69 | 50.97 | 1,172,490 | +0.06(+0.13%) |
Aug 03, 2005 | 50.78 | 50.94 | 50.13 | 50.90 | 1,042,609 | +0.12(+0.24%) |
Aug 02, 2005 | 51.49 | 51.49 | 50.65 | 50.78 | 1,646,445 | -0.67(-1.30%) |
Aug 01, 2005 | 51.62 | 51.66 | 51.29 | 51.45 | 1,400,633 | -0.15(-0.30%) |
Jul 29, 2005 | 51.64 | 51.75 | 51.51 | 51.60 | 1,570,501 | +0.03(+0.05%) |
Jul 28, 2005 | 51.58 | 51.67 | 50.88 | 51.58 | 2,025,858 | +0.16(+0.31%) |
Jul 27, 2005 | 52.26 | 52.27 | 50.88 | 51.42 | 2,302,358 | -0.38(-0.73%) |
Jul 26, 2005 | 53.42 | 53.42 | 51.29 | 51.80 | 3,180,989 | -1.55(-2.90%) |
Jul 25, 2005 | 50.29 | 53.36 | 50.29 | 53.35 | 4,820,151 | +3.55(+7.13%) |
Jul 22, 2005 | 50.23 | 50.62 | 49.64 | 49.80 | 2,330,256 | -0.46(-0.92%) |
Jul 21, 2005 | 49.68 | 50.33 | 49.52 | 50.26 | 2,005,089 | +0.57(+1.14%) |
Jul 20, 2005 | 48.67 | 49.74 | 48.08 | 49.69 | 2,651,238 | +1.03(+2.11%) |
Jul 19, 2005 | 47.30 | 48.75 | 46.97 | 48.67 | 2,693,705 | +1.37(+2.89%) |
Jul 18, 2005 | 46.09 | 47.70 | 46.09 | 47.30 | 4,024,128 | +2.14(+4.74%) |
Jul 15, 2005 | 45.83 | 45.83 | 45.00 | 45.16 | 1,026,180 | -0.55(-1.21%) |
Jul 14, 2005 | 45.65 | 46.13 | 45.64 | 45.71 | 641,343 | +0.23(+0.50%) |
Jul 13, 2005 | 45.43 | 45.69 | 45.26 | 45.49 | 664,126 | +0.08(+0.18%) |
Jul 12, 2005 | 45.75 | 45.78 | 45.16 | 45.40 | 767,349 | -0.50(-1.10%) |
Jul 11, 2005 | 45.14 | 45.94 | 45.14 | 45.91 | 1,449,455 | +0.74(+1.64%) |
Jul 08, 2005 | 44.94 | 45.20 | 44.74 | 45.16 | 1,309,035 | +0.26(+0.57%) |
Jul 07, 2005 | 44.89 | 45.00 | 44.53 | 44.91 | 820,510 | -0.26(-0.59%) |
Jul 06, 2005 | 45.81 | 45.82 | 45.10 | 45.17 | 817,875 | -0.55(-1.21%) |
Jul 05, 2005 | 44.91 | 45.85 | 44.70 | 45.73 | 733,716 | +0.82(+1.82%) |
Jul 01, 2005 | 45.36 | 45.47 | 44.70 | 44.91 | 741,001 | -0.33(-0.73%) |
Jun 30, 2005 | 45.29 | 45.51 | 44.92 | 45.24 | 1,046,639 | +0.01(+0.01%) |
Jun 29, 2005 | 45.36 | 45.47 | 45.04 | 45.23 | 1,324,224 | -0.14(-0.30%) |
Jun 28, 2005 | 44.97 | 45.38 | 44.82 | 45.36 | 1,380,485 | +0.51(+1.14%) |
Jun 27, 2005 | 44.91 | 45.05 | 44.69 | 44.85 | 651,417 | -0.05(-0.11%) |
Jun 24, 2005 | 45.49 | 45.49 | 44.52 | 44.91 | 1,173,575 | -0.75(-1.65%) |
Jun 23, 2005 | 46.13 | 46.56 | 45.66 | 45.66 | 855,383 | -0.41(-0.90%) |
Jun 22, 2005 | 47.54 | 47.60 | 45.70 | 46.07 | 2,300,808 | -1.31(-2.76%) |
Jun 21, 2005 | 46.82 | 47.78 | 46.82 | 47.38 | 2,482,920 | +0.57(+1.21%) |
Jun 20, 2005 | 46.75 | 46.99 | 46.39 | 46.82 | 2,444,793 | +0.03(+0.07%) |
Jun 17, 2005 | 45.91 | 46.78 | 45.30 | 46.78 | 3,543,663 | +1.14(+2.50%) |
Jun 16, 2005 | 43.87 | 45.69 | 43.87 | 45.64 | 2,500,124 | +1.78(+4.06%) |
Jun 15, 2005 | 43.97 | 44.44 | 43.60 | 43.86 | 1,730,759 | -0.01(-0.03%) |
Jun 14, 2005 | 43.29 | 44.29 | 43.25 | 43.87 | 913,193 | +0.61(+1.42%) |
Jun 13, 2005 | 43.16 | 43.42 | 43.07 | 43.26 | 1,412,257 | +0.10(+0.22%) |
Jun 10, 2005 | 43.09 | 43.31 | 43.03 | 43.16 | 520,452 | +0.07(+0.16%) |
Jun 09, 2005 | 43.40 | 43.40 | 42.82 | 43.09 | 1,173,730 | -0.30(-0.68%) |
Jun 08, 2005 | 43.78 | 43.88 | 43.39 | 43.39 | 628,324 | -0.26(-0.59%) |
Jun 07, 2005 | 43.67 | 44.09 | 43.44 | 43.65 | 1,023,390 | -0.06(-0.15%) |
Jun 06, 2005 | 43.76 | 43.84 | 43.53 | 43.71 | 780,833 | -0.16(-0.37%) |
Jun 03, 2005 | 43.98 | 44.08 | 43.75 | 43.87 | 757,585 | -0.22(-0.50%) |
Jun 02, 2005 | 44.12 | 44.22 | 43.97 | 44.09 | 1,186,594 | -0.33(-0.74%) |
Jun 01, 2005 | 44.33 | 44.85 | 44.09 | 44.42 | 1,077,947 | +0.03(+0.07%) |
May 31, 2005 | 44.59 | 44.67 | 44.35 | 44.39 | 1,034,550 | -0.17(-0.38%) |
May 27, 2005 | 44.71 | 44.93 | 44.50 | 44.56 | 705,508 | -0.25(-0.55%) |
May 26, 2005 | 44.09 | 45.00 | 44.05 | 44.80 | 1,632,961 | +0.75(+1.71%) |
May 25, 2005 | 44.00 | 44.16 | 43.67 | 44.05 | 1,671,554 | +0.04(+0.09%) |
May 24, 2005 | 44.51 | 44.51 | 43.88 | 44.01 | 1,922,015 | -0.50(-1.12%) |
May 23, 2005 | 44.25 | 44.91 | 44.25 | 44.51 | 2,872,097 | +0.47(+1.07%) |
May 20, 2005 | 43.56 | 44.45 | 43.36 | 44.04 | 5,282,947 | +1.77(+4.18%) |
May 19, 2005 | 42.44 | 42.71 | 41.91 | 42.27 | 1,115,919 | -0.03(-0.06%) |
May 18, 2005 | 41.36 | 42.54 | 41.36 | 42.29 | 1,811,198 | +1.10(+2.68%) |
May 17, 2005 | 40.86 | 41.24 | 40.55 | 41.19 | 1,551,747 | +0.33(+0.81%) |
May 16, 2005 | 39.62 | 40.86 | 39.58 | 40.86 | 2,229,048 | +1.24(+3.13%) |
May 13, 2005 | 39.42 | 40.07 | 39.22 | 39.62 | 1,710,146 | +0.18(+0.46%) |
May 12, 2005 | 39.42 | 40.58 | 39.32 | 39.44 | 2,443,553 | -0.78(-1.94%) |
May 11, 2005 | 40.74 | 40.77 | 39.67 | 40.22 | 1,532,839 | -0.37(-0.92%) |
May 10, 2005 | 40.67 | 40.95 | 40.47 | 40.60 | 1,482,622 | -0.39(-0.96%) |
May 09, 2005 | 40.71 | 41.12 | 40.65 | 40.99 | 1,271,682 | +0.34(+0.84%) |
May 06, 2005 | 40.52 | 40.71 | 40.36 | 40.65 | 991,308 | +0.14(+0.33%) |
May 05, 2005 | 40.81 | 40.93 | 40.23 | 40.51 | 1,039,819 | -0.34(-0.84%) |
May 04, 2005 | 39.69 | 40.91 | 39.60 | 40.85 | 2,116,061 | +1.32(+3.33%) |
May 03, 2005 | 39.93 | 39.94 | 39.36 | 39.54 | 2,026,633 | -0.23(-0.58%) |