Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.66 | 40.19 | 38.59 | 40.06 | 18,954,220 | +1.60(+4.17%) |
Apr 27, 2006 | 39.05 | 39.05 | 37.50 | 38.46 | 37,117,996 | -0.98(-2.49%) |
Apr 26, 2006 | 39.94 | 40.27 | 39.30 | 39.44 | 15,348,557 | -0.31(-0.79%) |
Apr 25, 2006 | 40.43 | 40.71 | 39.62 | 39.75 | 10,660,910 | -0.64(-1.59%) |
Apr 24, 2006 | 39.57 | 40.61 | 39.54 | 40.40 | 14,544,333 | +0.48(+1.19%) |
Apr 21, 2006 | 40.87 | 40.87 | 39.85 | 39.92 | 11,105,550 | -0.44(-1.10%) |
Apr 20, 2006 | 39.75 | 40.90 | 39.50 | 40.37 | 24,000,334 | +0.76(+1.91%) |
Apr 19, 2006 | 40.00 | 40.27 | 38.21 | 39.61 | 52,086,108 | -0.39(-0.99%) |
Apr 18, 2006 | 41.62 | 42.63 | 39.87 | 40.00 | 51,640,848 | -1.61(-3.87%) |
Apr 17, 2006 | 42.71 | 42.71 | 41.44 | 41.61 | 12,913,037 | -1.47(-3.42%) |
Apr 13, 2006 | 43.06 | 43.33 | 42.73 | 43.09 | 9,542,670 | +0.03(+0.07%) |
Apr 12, 2006 | 41.52 | 43.14 | 41.52 | 43.06 | 15,024,732 | +1.54(+3.71%) |
Apr 11, 2006 | 42.40 | 42.53 | 40.98 | 41.52 | 18,067,798 | -0.71(-1.68%) |
Apr 10, 2006 | 43.17 | 43.19 | 41.42 | 42.23 | 23,684,952 | -1.01(-2.35%) |
Apr 07, 2006 | 44.01 | 44.48 | 43.21 | 43.24 | 10,024,062 | -0.66(-1.50%) |
Apr 06, 2006 | 44.58 | 44.59 | 43.26 | 43.90 | 14,981,522 | -0.64(-1.43%) |
Apr 05, 2006 | 44.43 | 44.88 | 44.34 | 44.54 | 7,052,019 | +0.00(+0.00%) |
Apr 04, 2006 | 44.56 | 44.86 | 44.30 | 44.54 | 8,610,181 | -0.14(-0.31%) |
Apr 03, 2006 | 45.58 | 45.58 | 44.57 | 44.67 | 9,403,107 | -0.31(-0.70%) |
Mar 31, 2006 | 45.31 | 45.62 | 44.70 | 44.99 | 12,132,156 | -0.32(-0.71%) |
Mar 30, 2006 | 44.90 | 45.88 | 44.88 | 45.31 | 10,046,412 | +0.23(+0.50%) |
Mar 29, 2006 | 44.80 | 45.54 | 44.54 | 45.08 | 11,804,854 | +1.34(+3.06%) |
Mar 28, 2006 | 43.94 | 44.17 | 42.85 | 43.75 | 15,152,623 | -0.49(-1.11%) |
Mar 27, 2006 | 44.66 | 44.90 | 44.16 | 44.24 | 13,813,242 | -0.68(-1.52%) |
Mar 24, 2006 | 45.25 | 45.73 | 44.66 | 44.92 | 6,138,280 | -0.48(-1.05%) |
Mar 23, 2006 | 45.30 | 45.54 | 44.98 | 45.40 | 6,925,618 | -0.22(-0.48%) |
Mar 22, 2006 | 44.30 | 45.83 | 44.30 | 45.62 | 5,506,274 | +0.35(+0.76%) |
Mar 21, 2006 | 45.70 | 45.83 | 44.75 | 45.27 | 7,360,572 | -0.26(-0.57%) |
Mar 20, 2006 | 45.57 | 45.83 | 45.22 | 45.53 | 5,441,460 | -0.13(-0.28%) |
Mar 17, 2006 | 45.83 | 45.83 | 45.22 | 45.66 | 8,251,837 | +0.10(+0.21%) |
Mar 16, 2006 | 46.14 | 46.18 | 45.47 | 45.56 | 7,538,503 | -0.62(-1.34%) |
Mar 15, 2006 | 45.83 | 46.33 | 45.54 | 46.18 | 8,205,027 | +0.36(+0.79%) |
Mar 14, 2006 | 44.66 | 45.86 | 44.66 | 45.82 | 9,490,892 | +0.93(+2.08%) |
Mar 13, 2006 | 45.15 | 45.18 | 43.37 | 44.88 | 15,399,217 | -0.35(-0.78%) |
Mar 10, 2006 | 45.41 | 45.74 | 45.22 | 45.24 | 8,671,271 | -0.14(-0.30%) |
Mar 09, 2006 | 46.31 | 46.60 | 45.33 | 45.37 | 6,559,825 | -0.69(-1.50%) |
Mar 08, 2006 | 45.45 | 46.19 | 45.36 | 46.07 | 7,528,569 | +0.63(+1.38%) |
Mar 07, 2006 | 45.28 | 46.16 | 45.18 | 45.44 | 7,833,397 | -0.23(-0.51%) |
Mar 06, 2006 | 45.34 | 45.70 | 45.29 | 45.67 | 6,581,926 | +0.09(+0.19%) |
Mar 03, 2006 | 46.19 | 46.45 | 45.50 | 45.58 | 8,109,419 | -0.79(-1.70%) |
Mar 02, 2006 | 46.71 | 46.89 | 46.08 | 46.37 | 7,405,769 | -0.68(-1.45%) |
Mar 01, 2006 | 46.75 | 47.08 | 46.58 | 47.06 | 6,585,154 | +0.16(+0.34%) |
Feb 28, 2006 | 47.47 | 47.53 | 46.61 | 46.90 | 6,582,299 | -0.57(-1.20%) |
Feb 27, 2006 | 47.52 | 47.65 | 47.37 | 47.47 | 4,031,676 | +0.04(+0.08%) |
Feb 24, 2006 | 47.60 | 47.89 | 47.12 | 47.43 | 6,640,408 | -0.45(-0.94%) |
Feb 23, 2006 | 48.23 | 48.23 | 47.81 | 47.88 | 5,925,832 | -0.07(-0.15%) |
Feb 22, 2006 | 46.99 | 48.16 | 46.99 | 47.95 | 6,577,208 | +1.10(+2.36%) |
Feb 21, 2006 | 47.36 | 47.55 | 46.66 | 46.85 | 5,821,905 | +0.14(+0.29%) |
Feb 17, 2006 | 46.91 | 47.03 | 46.57 | 46.71 | 8,772,715 | -0.40(-0.85%) |
Feb 16, 2006 | 47.71 | 47.73 | 46.82 | 47.11 | 6,317,080 | -0.40(-0.85%) |
Feb 15, 2006 | 47.84 | 48.12 | 47.29 | 47.52 | 5,382,729 | -0.36(-0.76%) |
Feb 14, 2006 | 47.11 | 47.90 | 47.11 | 47.88 | 5,925,087 | +0.69(+1.47%) |
Feb 13, 2006 | 47.11 | 47.34 | 46.85 | 47.19 | 4,168,880 | -0.01(-0.02%) |
Feb 10, 2006 | 46.83 | 47.34 | 46.23 | 47.19 | 5,243,663 | +0.42(+0.90%) |
Feb 09, 2006 | 47.11 | 47.67 | 46.74 | 46.78 | 7,136,949 | +0.39(+0.85%) |
Feb 08, 2006 | 46.33 | 46.78 | 44.50 | 46.38 | 9,087,476 | -0.11(-0.24%) |
Feb 07, 2006 | 47.11 | 47.58 | 46.47 | 46.49 | 6,425,725 | -0.65(-1.38%) |
Feb 06, 2006 | 47.79 | 48.00 | 46.91 | 47.15 | 6,073,714 | -0.87(-1.81%) |
Feb 03, 2006 | 47.81 | 48.23 | 47.59 | 48.02 | 6,695,538 | +0.21(+0.44%) |
Feb 02, 2006 | 48.10 | 48.11 | 47.32 | 47.81 | 7,742,011 | -0.11(-0.24%) |
Feb 01, 2006 | 47.76 | 48.12 | 47.56 | 47.92 | 9,340,899 | +0.06(+0.13%) |
Jan 31, 2006 | 46.85 | 48.28 | 46.72 | 47.86 | 13,227,053 | +1.33(+2.86%) |
Jan 30, 2006 | 47.03 | 47.28 | 46.43 | 46.53 | 8,367,312 | -0.62(-1.32%) |
Jan 27, 2006 | 46.90 | 47.34 | 46.72 | 47.15 | 7,969,980 | +0.52(+1.12%) |
Jan 26, 2006 | 46.70 | 47.13 | 46.00 | 46.62 | 12,354,165 | -0.07(-0.16%) |
Jan 25, 2006 | 47.30 | 47.42 | 46.27 | 46.70 | 8,107,308 | -0.27(-0.57%) |
Jan 24, 2006 | 46.75 | 47.28 | 46.75 | 46.96 | 10,243,960 | +0.26(+0.55%) |
Jan 23, 2006 | 47.93 | 48.19 | 46.49 | 46.70 | 11,932,993 | -1.20(-2.51%) |
Jan 20, 2006 | 49.45 | 49.45 | 47.83 | 47.90 | 12,527,873 | -1.60(-3.24%) |
Jan 19, 2006 | 49.38 | 50.01 | 47.75 | 49.51 | 16,625,358 | +0.33(+0.67%) |
Jan 18, 2006 | 49.13 | 49.74 | 48.79 | 49.18 | 8,855,782 | +0.05(+0.10%) |
Jan 17, 2006 | 48.48 | 49.13 | 48.31 | 49.13 | 7,862,949 | +0.05(+0.10%) |
Jan 13, 2006 | 49.40 | 49.40 | 48.09 | 49.08 | 13,661,883 | -1.28(-2.54%) |
Jan 12, 2006 | 49.85 | 50.67 | 49.72 | 50.36 | 6,672,816 | +0.55(+1.10%) |
Jan 11, 2006 | 50.42 | 50.50 | 49.63 | 49.81 | 6,852,857 | -0.61(-1.21%) |
Jan 10, 2006 | 49.49 | 50.55 | 49.48 | 50.42 | 7,745,612 | +0.97(+1.97%) |
Jan 09, 2006 | 50.66 | 50.66 | 49.34 | 49.45 | 10,962,510 | -1.21(-2.38%) |
Jan 06, 2006 | 50.54 | 50.68 | 49.96 | 50.66 | 6,925,618 | +0.97(+1.96%) |
Jan 05, 2006 | 50.12 | 50.64 | 49.52 | 49.68 | 6,983,355 | -0.15(-0.31%) |
Jan 04, 2006 | 49.84 | 50.09 | 49.61 | 49.84 | 6,937,041 | +0.12(+0.24%) |
Jan 03, 2006 | 50.42 | 50.42 | 48.81 | 49.72 | 10,020,834 | -0.33(-0.66%) |
Dec 30, 2005 | 50.35 | 50.54 | 50.04 | 50.05 | 4,206,875 | -0.61(-1.21%) |
Dec 29, 2005 | 51.10 | 51.10 | 50.54 | 50.66 | 4,416,095 | -0.44(-0.87%) |
Dec 28, 2005 | 51.14 | 51.42 | 50.94 | 51.10 | 4,830,934 | -0.12(-0.24%) |
Dec 27, 2005 | 52.03 | 52.04 | 50.91 | 51.22 | 6,030,504 | -0.04(-0.08%) |
Dec 23, 2005 | 51.50 | 51.62 | 50.98 | 51.26 | 4,852,167 | -0.08(-0.16%) |
Dec 22, 2005 | 51.70 | 51.64 | 50.96 | 51.34 | 11,114,986 | -0.03(-0.06%) |
Dec 21, 2005 | 51.45 | 51.95 | 51.08 | 51.37 | 17,138,288 | +0.59(+1.16%) |
Dec 20, 2005 | 49.81 | 51.39 | 49.77 | 50.79 | 9,646,473 | +0.97(+1.96%) |
Dec 19, 2005 | 50.54 | 50.86 | 49.15 | 49.81 | 15,187,638 | -1.04(-2.04%) |
Dec 16, 2005 | 51.01 | 51.54 | 50.76 | 50.85 | 5,945,078 | -0.15(-0.30%) |
Dec 15, 2005 | 50.75 | 51.10 | 50.37 | 51.00 | 5,102,734 | +0.27(+0.52%) |
Dec 14, 2005 | 51.12 | 51.33 | 50.69 | 50.74 | 3,843,068 | -0.35(-0.68%) |
Dec 13, 2005 | 50.88 | 51.27 | 50.42 | 51.08 | 6,601,048 | +0.19(+0.36%) |
Dec 12, 2005 | 51.29 | 51.37 | 49.94 | 50.90 | 5,073,803 | -0.38(-0.74%) |
Dec 09, 2005 | 50.86 | 51.50 | 50.05 | 51.28 | 3,693,572 | +0.57(+1.13%) |
Dec 08, 2005 | 50.42 | 50.76 | 50.07 | 50.71 | 4,934,986 | +0.28(+0.56%) |
Dec 07, 2005 | 50.94 | 50.74 | 49.97 | 50.42 | 6,230,039 | -0.51(-1.00%) |
Dec 06, 2005 | 50.65 | 51.69 | 49.73 | 50.93 | 7,015,266 | +0.72(+1.44%) |
Dec 05, 2005 | 49.76 | 50.27 | 49.42 | 50.21 | 5,754,607 | +0.30(+0.60%) |
Dec 02, 2005 | 49.51 | 50.05 | 49.51 | 49.91 | 4,275,911 | +0.40(+0.81%) |
Dec 01, 2005 | 48.66 | 49.54 | 48.61 | 49.51 | 6,834,108 | +1.30(+2.69%) |
Nov 30, 2005 | 48.63 | 48.85 | 48.16 | 48.21 | 6,818,214 | -0.17(-0.35%) |
Nov 29, 2005 | 47.11 | 48.64 | 47.11 | 48.38 | 8,498,308 | +1.34(+2.86%) |
Nov 28, 2005 | 48.37 | 48.45 | 47.03 | 47.03 | 7,524,596 | -1.42(-2.93%) |
Nov 25, 2005 | 48.85 | 48.89 | 48.45 | 48.45 | 2,127,215 | -0.30(-0.61%) |
Nov 23, 2005 | 48.86 | 48.94 | 48.60 | 48.75 | 3,768,941 | -0.11(-0.23%) |
Nov 22, 2005 | 48.97 | 49.00 | 48.64 | 48.86 | 4,649,776 | -0.10(-0.21%) |
Nov 21, 2005 | 49.13 | 49.29 | 48.77 | 48.97 | 6,881,291 | -0.13(-0.26%) |
Nov 18, 2005 | 49.17 | 49.65 | 48.85 | 49.10 | 6,130,085 | -0.02(-0.03%) |
Nov 17, 2005 | 48.93 | 49.12 | 48.36 | 49.11 | 5,656,764 | +0.48(+0.99%) |
Nov 16, 2005 | 48.31 | 48.80 | 48.24 | 48.63 | 6,476,012 | +0.51(+1.05%) |
Nov 15, 2005 | 47.94 | 48.22 | 47.86 | 48.12 | 5,508,882 | +0.49(+1.03%) |
Nov 14, 2005 | 48.12 | 48.13 | 47.62 | 47.63 | 4,642,698 | -0.41(-0.85%) |
Nov 11, 2005 | 47.84 | 48.14 | 47.60 | 48.04 | 4,274,794 | +0.29(+0.61%) |
Nov 10, 2005 | 46.67 | 47.82 | 46.51 | 47.75 | 9,151,049 | +1.55(+3.36%) |
Nov 09, 2005 | 46.78 | 47.02 | 45.99 | 46.20 | 6,366,498 | -0.57(-1.22%) |
Nov 08, 2005 | 47.12 | 46.94 | 46.53 | 46.77 | 4,519,277 | -0.35(-0.74%) |
Nov 07, 2005 | 46.74 | 47.28 | 46.72 | 47.11 | 4,634,876 | +0.39(+0.83%) |
Nov 04, 2005 | 46.75 | 47.07 | 46.51 | 46.73 | 10,199,136 | +0.28(+0.61%) |
Nov 03, 2005 | 48.24 | 48.24 | 46.42 | 46.45 | 17,178,518 | -1.53(-3.19%) |
Nov 02, 2005 | 46.91 | 48.23 | 46.91 | 47.98 | 10,136,184 | +0.46(+0.97%) |
Nov 01, 2005 | 46.81 | 47.86 | 46.71 | 47.52 | 12,833,943 | +0.89(+1.92%) |
Oct 31, 2005 | 45.87 | 46.86 | 45.59 | 46.62 | 8,275,677 | +0.93(+2.04%) |
Oct 28, 2005 | 44.50 | 45.69 | 44.50 | 45.69 | 10,347,515 | +1.71(+3.88%) |
Oct 27, 2005 | 44.66 | 44.75 | 43.83 | 43.98 | 6,307,643 | +0.51(+1.17%) |
Oct 26, 2005 | 45.14 | 45.51 | 43.36 | 43.47 | 11,278,761 | -1.58(-3.50%) |
Oct 25, 2005 | 45.92 | 45.96 | 44.42 | 45.05 | 8,797,424 | -1.01(-2.19%) |
Oct 24, 2005 | 46.47 | 46.56 | 45.94 | 46.06 | 5,311,706 | +0.04(+0.09%) |
Oct 21, 2005 | 46.08 | 46.57 | 45.51 | 46.02 | 7,533,536 | +0.02(+0.05%) |
Oct 20, 2005 | 47.03 | 47.03 | 45.97 | 45.99 | 6,492,899 | -0.88(-1.87%) |
Oct 19, 2005 | 45.54 | 46.93 | 45.53 | 46.87 | 7,019,364 | +1.36(+2.99%) |
Oct 18, 2005 | 45.10 | 45.75 | 45.10 | 45.51 | 5,783,786 | +0.06(+0.12%) |
Oct 17, 2005 | 45.50 | 45.53 | 45.04 | 45.46 | 5,476,971 | +0.01(+0.02%) |
Oct 14, 2005 | 44.70 | 45.74 | 44.41 | 45.45 | 10,009,038 | +1.80(+4.11%) |
Oct 13, 2005 | 43.97 | 44.17 | 43.51 | 43.65 | 7,847,304 | -0.67(-1.51%) |
Oct 12, 2005 | 44.38 | 44.78 | 44.05 | 44.32 | 6,203,964 | -0.12(-0.27%) |
Oct 11, 2005 | 45.02 | 45.26 | 44.39 | 44.44 | 5,152,276 | -0.56(-1.25%) |
Oct 10, 2005 | 45.40 | 45.72 | 45.00 | 45.00 | 4,110,646 | -0.39(-0.87%) |
Oct 07, 2005 | 45.29 | 45.57 | 45.21 | 45.40 | 3,995,047 | -0.03(-0.07%) |
Oct 06, 2005 | 45.42 | 45.91 | 45.08 | 45.43 | 5,619,390 | -0.03(-0.07%) |
Oct 05, 2005 | 45.95 | 46.42 | 45.26 | 45.46 | 5,860,769 | -0.49(-1.07%) |
Oct 04, 2005 | 46.57 | 46.71 | 45.93 | 45.95 | 6,769,790 | +0.23(+0.49%) |
Oct 03, 2005 | 45.27 | 45.84 | 45.22 | 45.73 | 6,289,142 | +0.47(+1.03%) |
Sep 30, 2005 | 44.88 | 45.63 | 44.84 | 45.26 | 8,264,999 | +0.39(+0.86%) |
Sep 29, 2005 | 44.02 | 45.09 | 44.02 | 44.88 | 5,815,076 | +0.31(+0.69%) |
Sep 28, 2005 | 44.51 | 45.02 | 44.18 | 44.57 | 6,878,559 | +0.06(+0.14%) |
Sep 27, 2005 | 44.54 | 45.02 | 44.50 | 44.50 | 6,214,891 | -0.11(-0.25%) |
Sep 26, 2005 | 44.69 | 44.95 | 44.38 | 44.62 | 7,448,979 | +0.32(+0.73%) |
Sep 23, 2005 | 44.30 | 44.68 | 43.20 | 44.30 | 15,427,527 | +1.10(+2.55%) |
Sep 22, 2005 | 42.36 | 43.38 | 42.35 | 43.19 | 6,629,730 | +0.84(+1.98%) |
Sep 21, 2005 | 42.73 | 42.97 | 42.14 | 42.35 | 6,559,204 | -0.02(-0.06%) |
Sep 20, 2005 | 43.33 | 43.40 | 42.21 | 42.38 | 5,941,849 | -0.71(-1.64%) |
Sep 19, 2005 | 43.54 | 43.57 | 42.81 | 43.09 | 3,391,227 | -0.44(-1.02%) |
Sep 16, 2005 | 43.10 | 43.54 | 42.84 | 43.53 | 8,131,148 | +0.52(+1.22%) |
Sep 15, 2005 | 43.21 | 43.35 | 43.00 | 43.01 | 4,278,271 | +0.37(+0.87%) |
Sep 14, 2005 | 42.73 | 42.91 | 42.54 | 42.64 | 5,067,968 | -0.07(-0.17%) |
Sep 13, 2005 | 43.39 | 43.62 | 42.68 | 42.71 | 7,282,224 | -1.00(-2.28%) |
Sep 12, 2005 | 44.10 | 44.12 | 43.57 | 43.71 | 6,009,272 | -0.19(-0.44%) |
Sep 09, 2005 | 43.41 | 44.19 | 43.41 | 43.90 | 6,326,392 | +0.55(+1.26%) |
Sep 08, 2005 | 43.32 | 43.51 | 42.81 | 43.35 | 6,770,038 | +0.31(+0.71%) |
Sep 07, 2005 | 42.93 | 43.09 | 42.77 | 43.05 | 4,549,325 | +0.21(+0.49%) |
Sep 06, 2005 | 42.40 | 42.88 | 42.36 | 42.84 | 5,006,629 | +0.53(+1.26%) |
Sep 02, 2005 | 42.31 | 42.52 | 42.03 | 42.31 | 4,412,618 | +0.39(+0.92%) |
Sep 01, 2005 | 41.48 | 42.16 | 40.74 | 41.92 | 6,894,825 | +0.44(+1.07%) |
Aug 31, 2005 | 40.87 | 41.49 | 40.59 | 41.48 | 5,487,153 | +0.82(+2.02%) |
Aug 30, 2005 | 40.91 | 40.98 | 40.57 | 40.66 | 5,214,732 | -0.26(-0.63%) |
Aug 29, 2005 | 40.47 | 40.96 | 40.34 | 40.91 | 3,600,571 | +0.28(+0.69%) |
Aug 26, 2005 | 40.63 | 40.99 | 40.45 | 40.63 | 4,581,360 | -0.15(-0.38%) |
Aug 25, 2005 | 40.90 | 40.93 | 40.51 | 40.78 | 4,149,262 | +0.01(+0.02%) |
Aug 24, 2005 | 41.35 | 41.43 | 40.64 | 40.78 | 4,373,009 | -0.35(-0.84%) |
Aug 23, 2005 | 41.28 | 41.56 | 41.11 | 41.12 | 3,879,449 | -0.24(-0.58%) |
Aug 22, 2005 | 41.52 | 41.64 | 41.24 | 41.36 | 3,669,608 | +0.15(+0.35%) |
Aug 19, 2005 | 41.32 | 41.64 | 41.22 | 41.22 | 3,898,694 | -0.10(-0.23%) |
Aug 18, 2005 | 41.40 | 41.65 | 41.28 | 41.32 | 3,090,869 | +0.03(+0.08%) |
Aug 17, 2005 | 41.36 | 41.60 | 41.13 | 41.28 | 4,333,276 | +0.13(+0.31%) |
Aug 16, 2005 | 41.88 | 42.06 | 41.15 | 41.15 | 3,954,569 | -0.71(-1.69%) |
Aug 15, 2005 | 42.06 | 42.08 | 41.57 | 41.86 | 3,306,049 | -0.09(-0.21%) |
Aug 12, 2005 | 42.68 | 42.99 | 41.66 | 41.95 | 3,544,821 | -0.23(-0.53%) |
Aug 11, 2005 | 41.71 | 42.35 | 41.69 | 42.18 | 4,529,955 | +0.61(+1.47%) |
Aug 10, 2005 | 41.90 | 42.20 | 41.57 | 41.57 | 4,807,343 | -0.14(-0.33%) |
Aug 09, 2005 | 41.26 | 41.73 | 41.09 | 41.70 | 6,570,379 | +0.48(+1.17%) |
Aug 08, 2005 | 42.11 | 42.11 | 41.11 | 41.22 | 5,955,632 | -0.71(-1.69%) |
Aug 05, 2005 | 42.67 | 42.67 | 41.68 | 41.93 | 8,202,295 | -0.72(-1.70%) |
Aug 04, 2005 | 42.82 | 42.93 | 42.54 | 42.65 | 6,171,557 | -0.16(-0.38%) |
Aug 03, 2005 | 42.76 | 42.89 | 42.60 | 42.81 | 5,658,626 | +0.10(+0.25%) |
Aug 02, 2005 | 42.38 | 42.73 | 42.30 | 42.71 | 6,386,240 | +0.33(+0.78%) |
Aug 01, 2005 | 42.15 | 42.68 | 41.90 | 42.38 | 6,797,975 | +0.26(+0.61%) |
Jul 29, 2005 | 42.62 | 42.64 | 42.04 | 42.12 | 7,835,136 | -0.50(-1.17%) |
Jul 28, 2005 | 41.79 | 42.88 | 41.69 | 42.62 | 9,929,199 | +1.21(+2.92%) |
Jul 27, 2005 | 42.00 | 42.28 | 41.16 | 41.41 | 8,661,462 | -0.47(-1.12%) |
Jul 26, 2005 | 41.16 | 42.19 | 41.16 | 41.88 | 10,664,015 | +0.97(+2.36%) |
Jul 25, 2005 | 41.07 | 41.32 | 40.76 | 40.91 | 7,520,374 | +0.00(+0.00%) |
Jul 22, 2005 | 39.90 | 41.11 | 39.87 | 40.91 | 11,099,590 | +1.32(+3.34%) |
Jul 21, 2005 | 39.46 | 40.07 | 38.46 | 39.59 | 16,553,094 | -0.48(-1.19%) |
Jul 20, 2005 | 40.55 | 40.70 | 39.83 | 40.07 | 8,733,106 | -0.67(-1.64%) |
Jul 19, 2005 | 41.12 | 41.15 | 40.23 | 40.74 | 8,222,410 | -0.19(-0.45%) |
Jul 18, 2005 | 41.11 | 41.24 | 40.92 | 40.92 | 6,429,326 | -0.01(-0.02%) |
Jul 15, 2005 | 40.71 | 41.48 | 40.56 | 40.93 | 10,345,652 | +0.46(+1.13%) |
Jul 14, 2005 | 41.64 | 41.92 | 40.47 | 40.47 | 14,491,438 | -0.93(-2.24%) |
Jul 13, 2005 | 41.72 | 41.80 | 40.99 | 41.40 | 9,228,777 | -0.31(-0.73%) |
Jul 12, 2005 | 42.31 | 42.60 | 41.61 | 41.70 | 8,460,934 | -0.52(-1.24%) |
Jul 11, 2005 | 42.73 | 42.97 | 42.23 | 42.23 | 8,426,912 | -0.50(-1.17%) |
Jul 08, 2005 | 43.30 | 43.30 | 42.73 | 42.73 | 8,980,197 | -0.35(-0.82%) |
Jul 07, 2005 | 43.10 | 43.89 | 42.89 | 43.08 | 13,638,416 | -0.01(-0.02%) |
Jul 06, 2005 | 43.05 | 43.89 | 41.71 | 43.09 | 16,344,618 | +0.22(+0.51%) |
Jul 05, 2005 | 42.73 | 43.22 | 42.48 | 42.87 | 5,483,800 | +0.34(+0.80%) |
Jul 01, 2005 | 42.68 | 42.68 | 42.03 | 42.53 | 4,818,518 | +0.54(+1.29%) |
Jun 30, 2005 | 42.80 | 43.19 | 41.89 | 41.99 | 7,535,647 | -0.81(-1.88%) |
Jun 29, 2005 | 42.53 | 43.20 | 42.52 | 42.80 | 6,871,482 | +0.36(+0.85%) |
Jun 28, 2005 | 41.60 | 42.52 | 41.56 | 42.44 | 5,836,432 | +1.10(+2.67%) |
Jun 27, 2005 | 41.30 | 41.58 | 41.24 | 41.33 | 4,149,262 | +0.02(+0.04%) |
Jun 24, 2005 | 41.60 | 41.93 | 41.31 | 41.32 | 6,533,501 | -0.32(-0.77%) |
Jun 23, 2005 | 41.48 | 41.94 | 41.45 | 41.64 | 5,464,554 | +0.27(+0.64%) |
Jun 22, 2005 | 41.81 | 41.94 | 41.37 | 41.37 | 5,372,051 | -0.40(-0.96%) |
Jun 21, 2005 | 41.60 | 42.28 | 41.15 | 41.77 | 5,184,435 | +0.23(+0.54%) |
Jun 20, 2005 | 41.87 | 41.88 | 39.58 | 41.55 | 5,160,099 | -0.21(-0.50%) |
Jun 17, 2005 | 41.88 | 41.88 | 41.57 | 41.76 | 6,910,967 | +0.25(+0.60%) |
Jun 16, 2005 | 41.56 | 41.78 | 41.20 | 41.51 | 4,929,398 | -0.02(-0.06%) |
Jun 15, 2005 | 41.94 | 41.94 | 41.11 | 41.53 | 5,300,034 | -0.07(-0.17%) |
Jun 14, 2005 | 41.40 | 42.01 | 41.40 | 41.61 | 6,013,493 | +0.38(+0.92%) |
Jun 13, 2005 | 41.02 | 41.38 | 40.99 | 41.23 | 3,928,122 | +0.32(+0.79%) |
Jun 10, 2005 | 41.68 | 41.68 | 40.68 | 40.90 | 5,114,157 | -0.77(-1.85%) |
Jun 09, 2005 | 41.07 | 41.91 | 40.91 | 41.68 | 5,947,437 | +0.46(+1.11%) |
Jun 08, 2005 | 41.88 | 41.96 | 40.83 | 41.22 | 7,611,885 | -0.43(-1.03%) |
Jun 07, 2005 | 41.84 | 42.27 | 41.07 | 41.65 | 9,337,299 | +0.58(+1.41%) |
Jun 06, 2005 | 41.03 | 41.07 | 40.71 | 41.07 | 5,010,851 | +0.31(+0.77%) |
Jun 03, 2005 | 40.86 | 41.34 | 40.66 | 40.75 | 6,939,773 | +0.18(+0.44%) |
Jun 02, 2005 | 39.85 | 40.75 | 39.74 | 40.57 | 9,308,492 | +0.93(+2.34%) |
Jun 01, 2005 | 39.22 | 39.91 | 39.07 | 39.65 | 6,893,832 | +0.52(+1.34%) |
May 31, 2005 | 39.58 | 39.79 | 39.06 | 39.12 | 4,999,552 | +19.44(+98.75%) |
May 27, 2005 | 19.58 | 19.73 | 19.50 | 19.69 | 4,357,240 | +0.13(+0.65%) |
May 26, 2005 | 19.53 | 19.62 | 19.48 | 19.56 | 3,941,035 | +0.09(+0.48%) |
May 25, 2005 | 19.63 | 19.68 | 19.40 | 19.47 | 4,852,912 | -0.13(-0.65%) |
May 24, 2005 | 19.68 | 19.73 | 19.53 | 19.59 | 6,948,341 | -0.02(-0.10%) |
May 23, 2005 | 19.47 | 19.68 | 19.41 | 19.61 | 8,387,675 | +0.18(+0.94%) |
May 20, 2005 | 19.41 | 19.49 | 19.40 | 19.43 | 7,406,514 | -0.02(-0.10%) |
May 19, 2005 | 19.36 | 19.47 | 19.27 | 19.45 | 9,992,151 | -19.13(-49.58%) |
May 18, 2005 | 39.42 | 39.47 | 38.37 | 38.58 | 36,360,336 | -0.63(-1.61%) |
May 17, 2005 | 38.74 | 39.23 | 38.54 | 39.21 | 11,130,259 | +0.21(+0.54%) |
May 16, 2005 | 38.66 | 39.03 | 38.56 | 39.00 | 9,479,841 | +0.60(+1.55%) |
May 13, 2005 | 39.46 | 39.47 | 37.78 | 38.40 | 21,021,338 | -1.08(-2.72%) |
May 12, 2005 | 39.64 | 39.85 | 39.46 | 39.48 | 14,590,026 | +0.02(+0.04%) |
May 11, 2005 | 39.36 | 39.58 | 38.88 | 39.46 | 12,979,342 | +0.06(+0.14%) |
May 10, 2005 | 39.53 | 39.85 | 39.31 | 39.41 | 14,348,647 | -0.29(-0.74%) |
May 09, 2005 | 39.66 | 39.93 | 39.26 | 39.70 | 13,681,626 | +0.07(+0.18%) |
May 06, 2005 | 39.42 | 39.83 | 39.39 | 39.63 | 15,325,090 | +0.49(+1.24%) |
May 05, 2005 | 39.43 | 39.53 | 39.06 | 39.14 | 13,815,229 | -0.04(-0.10%) |
May 04, 2005 | 39.16 | 39.68 | 39.14 | 39.18 | 20,599,670 | +0.24(+0.61%) |
May 03, 2005 | 38.30 | 39.05 | 38.06 | 38.94 | 24,306,280 | +0.82(+2.14%) |