Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 59.64 | 61.32 | 59.64 | 61.20 | 4,081,206 | +2.07(+3.51%) |
Apr 27, 2006 | 61.21 | 61.24 | 58.88 | 59.13 | 8,539,374 | -2.47(-4.02%) |
Apr 26, 2006 | 60.31 | 62.43 | 60.31 | 61.60 | 5,917,212 | +2.28(+3.84%) |
Apr 25, 2006 | 62.44 | 62.44 | 59.00 | 59.33 | 6,972,322 | -1.86(-3.04%) |
Apr 24, 2006 | 60.00 | 61.38 | 59.48 | 61.18 | 4,488,387 | +1.19(+1.98%) |
Apr 21, 2006 | 60.04 | 60.67 | 59.50 | 60.00 | 3,882,429 | +0.87(+1.47%) |
Apr 20, 2006 | 60.89 | 61.07 | 58.14 | 59.13 | 5,529,618 | -2.52(-4.09%) |
Apr 19, 2006 | 60.93 | 61.72 | 59.82 | 61.65 | 3,288,782 | +1.06(+1.75%) |
Apr 18, 2006 | 57.84 | 60.88 | 58.25 | 60.59 | 5,432,692 | +2.75(+4.76%) |
Apr 17, 2006 | 57.40 | 57.92 | 57.16 | 57.83 | 3,263,152 | +1.49(+2.65%) |
Apr 13, 2006 | 55.76 | 56.73 | 54.72 | 56.34 | 2,256,729 | +0.58(+1.04%) |
Apr 12, 2006 | 55.57 | 56.05 | 54.78 | 55.76 | 2,182,971 | +0.24(+0.43%) |
Apr 11, 2006 | 56.81 | 57.33 | 55.14 | 55.52 | 2,802,471 | -1.04(-1.83%) |
Apr 10, 2006 | 56.73 | 57.32 | 55.98 | 56.56 | 2,873,431 | -0.27(-0.47%) |
Apr 07, 2006 | 58.25 | 58.34 | 55.93 | 56.82 | 4,956,230 | -1.07(-1.85%) |
Apr 06, 2006 | 56.51 | 58.07 | 56.19 | 57.90 | 5,533,200 | +2.04(+3.65%) |
Apr 05, 2006 | 55.78 | 56.51 | 54.68 | 55.86 | 3,749,351 | +0.08(+0.14%) |
Apr 04, 2006 | 55.31 | 56.52 | 54.92 | 55.78 | 4,379,596 | +0.21(+0.39%) |
Apr 03, 2006 | 55.35 | 56.81 | 54.85 | 55.56 | 4,154,517 | +1.35(+2.49%) |
Mar 31, 2006 | 55.41 | 55.41 | 53.81 | 54.22 | 3,147,758 | -1.19(-2.14%) |
Mar 30, 2006 | 56.73 | 57.60 | 55.31 | 55.40 | 4,029,721 | -1.08(-1.91%) |
Mar 29, 2006 | 55.98 | 56.90 | 55.18 | 56.48 | 4,130,677 | +1.68(+3.06%) |
Mar 28, 2006 | 55.68 | 56.08 | 54.68 | 54.80 | 3,571,615 | -0.31(-0.57%) |
Mar 27, 2006 | 54.99 | 55.54 | 54.32 | 55.12 | 2,342,686 | +0.13(+0.24%) |
Mar 24, 2006 | 53.61 | 55.24 | 53.56 | 54.98 | 2,906,785 | +0.72(+1.33%) |
Mar 23, 2006 | 53.52 | 54.64 | 53.52 | 54.26 | 3,388,731 | +0.78(+1.45%) |
Mar 22, 2006 | 51.38 | 53.94 | 51.38 | 53.48 | 4,435,111 | +2.23(+4.36%) |
Mar 21, 2006 | 52.36 | 53.07 | 51.08 | 51.25 | 3,037,960 | -0.95(-1.81%) |
Mar 20, 2006 | 53.04 | 53.52 | 52.17 | 52.20 | 3,493,828 | -0.46(-0.87%) |
Mar 17, 2006 | 52.31 | 53.16 | 51.40 | 52.65 | 7,175,688 | +1.05(+2.03%) |
Mar 16, 2006 | 52.09 | 52.45 | 50.99 | 51.61 | 2,498,933 | -0.37(-0.70%) |
Mar 15, 2006 | 51.46 | 52.25 | 51.28 | 51.97 | 3,131,864 | +0.44(+0.85%) |
Mar 14, 2006 | 50.59 | 51.63 | 50.17 | 51.53 | 4,222,119 | +2.00(+4.04%) |
Mar 13, 2006 | 51.17 | 51.18 | 49.51 | 49.53 | 3,185,252 | -1.55(-3.03%) |
Mar 10, 2006 | 50.31 | 51.51 | 49.57 | 51.08 | 4,941,008 | +1.89(+3.85%) |
Mar 09, 2006 | 50.75 | 51.23 | 48.96 | 49.19 | 3,849,299 | -0.49(-0.99%) |
Mar 08, 2006 | 48.78 | 49.69 | 47.58 | 49.68 | 4,577,702 | +0.45(+0.91%) |
Mar 07, 2006 | 50.45 | 50.60 | 48.61 | 49.23 | 3,293,035 | -1.57(-3.10%) |
Mar 06, 2006 | 52.19 | 52.94 | 50.14 | 50.80 | 4,296,772 | -1.00(-1.93%) |
Mar 03, 2006 | 49.94 | 52.94 | 49.94 | 51.80 | 8,291,909 | +0.34(+0.66%) |
Mar 02, 2006 | 50.35 | 51.61 | 49.63 | 51.46 | 2,922,902 | +0.79(+1.55%) |
Mar 01, 2006 | 49.41 | 51.18 | 49.32 | 50.68 | 3,310,719 | +1.98(+4.07%) |
Feb 28, 2006 | 49.95 | 50.05 | 47.98 | 48.69 | 3,980,362 | -1.26(-2.52%) |
Feb 27, 2006 | 51.61 | 51.78 | 49.87 | 49.95 | 2,842,988 | -1.64(-3.19%) |
Feb 24, 2006 | 51.64 | 52.34 | 51.09 | 51.60 | 2,613,431 | -0.08(-0.16%) |
Feb 23, 2006 | 51.06 | 52.35 | 50.48 | 51.68 | 6,111,512 | +1.83(+3.67%) |
Feb 22, 2006 | 49.47 | 49.98 | 48.99 | 49.85 | 2,392,940 | +0.41(+0.83%) |
Feb 21, 2006 | 49.32 | 50.36 | 49.24 | 49.44 | 3,496,066 | +0.21(+0.42%) |
Feb 17, 2006 | 49.59 | 50.53 | 48.99 | 49.23 | 4,239,131 | -0.21(-0.43%) |
Feb 16, 2006 | 49.01 | 49.63 | 48.35 | 49.44 | 3,752,037 | +0.41(+0.84%) |
Feb 15, 2006 | 49.78 | 49.93 | 47.91 | 49.03 | 4,897,134 | -0.98(-1.96%) |
Feb 14, 2006 | 49.10 | 50.39 | 48.62 | 50.02 | 4,465,330 | +1.52(+3.13%) |
Feb 13, 2006 | 49.14 | 50.25 | 48.03 | 48.50 | 4,729,584 | -1.78(-3.54%) |
Feb 10, 2006 | 49.14 | 50.39 | 47.87 | 50.28 | 6,078,271 | +1.16(+2.36%) |
Feb 09, 2006 | 51.73 | 52.60 | 48.78 | 49.11 | 6,309,842 | -1.90(-3.73%) |
Feb 08, 2006 | 52.52 | 52.52 | 50.28 | 51.02 | 6,772,425 | -1.45(-2.76%) |
Feb 07, 2006 | 54.23 | 54.99 | 51.87 | 52.46 | 7,499,485 | -2.55(-4.63%) |
Feb 06, 2006 | 51.75 | 55.84 | 51.03 | 55.01 | 10,266,365 | +3.26(+6.30%) |
Feb 03, 2006 | 52.04 | 52.62 | 51.11 | 51.75 | 3,945,778 | +0.51(+0.99%) |
Feb 02, 2006 | 53.01 | 53.81 | 50.95 | 51.24 | 4,474,956 | -1.76(-3.32%) |
Feb 01, 2006 | 53.61 | 54.14 | 52.10 | 53.00 | 3,731,667 | -0.38(-0.72%) |
Jan 31, 2006 | 51.06 | 55.39 | 50.48 | 53.38 | 7,988,594 | +0.99(+1.89%) |
Jan 30, 2006 | 52.62 | 54.43 | 52.27 | 52.39 | 7,444,978 | -0.08(-0.15%) |
Jan 27, 2006 | 50.28 | 52.87 | 51.49 | 52.47 | 8,576,533 | +2.20(+4.37%) |
Jan 26, 2006 | 49.11 | 50.63 | 49.05 | 50.28 | 3,891,830 | +1.18(+2.40%) |
Jan 25, 2006 | 49.80 | 50.44 | 48.56 | 49.10 | 5,726,493 | -0.71(-1.42%) |
Jan 24, 2006 | 46.64 | 49.85 | 46.46 | 49.80 | 7,557,126 | +3.70(+8.02%) |
Jan 23, 2006 | 44.90 | 46.19 | 44.78 | 46.10 | 3,827,362 | +1.42(+3.18%) |
Jan 20, 2006 | 46.08 | 46.44 | 44.39 | 44.68 | 5,317,186 | -1.26(-2.74%) |
Jan 19, 2006 | 45.83 | 46.68 | 45.70 | 45.94 | 3,216,591 | +0.33(+0.72%) |
Jan 18, 2006 | 46.29 | 46.38 | 45.39 | 45.61 | 4,142,541 | -1.56(-3.31%) |
Jan 17, 2006 | 46.15 | 47.27 | 45.92 | 47.17 | 6,060,027 | +2.39(+5.35%) |
Jan 13, 2006 | 45.12 | 45.35 | 44.60 | 44.78 | 3,247,482 | +0.52(+1.17%) |
Jan 12, 2006 | 43.91 | 45.13 | 43.91 | 44.26 | 2,341,008 | -0.52(-1.16%) |
Jan 11, 2006 | 45.83 | 45.95 | 44.71 | 44.78 | 3,752,596 | -1.08(-2.36%) |
Jan 10, 2006 | 45.55 | 46.07 | 44.77 | 45.86 | 5,019,691 | -0.29(-0.62%) |
Jan 09, 2006 | 45.63 | 46.60 | 44.91 | 46.15 | 2,985,915 | +0.43(+0.94%) |
Jan 06, 2006 | 46.00 | 46.61 | 45.61 | 45.72 | 3,644,478 | -0.01(-0.02%) |
Jan 05, 2006 | 44.58 | 45.91 | 44.24 | 45.73 | 3,412,347 | +1.20(+2.69%) |
Jan 04, 2006 | 44.17 | 44.87 | 43.78 | 44.53 | 2,931,520 | +0.36(+0.81%) |
Jan 03, 2006 | 43.38 | 44.43 | 42.93 | 44.17 | 3,557,624 | +1.22(+2.85%) |
Dec 30, 2005 | 43.24 | 43.33 | 42.76 | 42.95 | 1,701,808 | -0.59(-1.35%) |
Dec 29, 2005 | 42.97 | 43.71 | 42.80 | 43.54 | 2,080,672 | +0.57(+1.33%) |
Dec 28, 2005 | 42.57 | 43.40 | 42.56 | 42.97 | 2,769,566 | +0.52(+1.22%) |
Dec 27, 2005 | 42.48 | 42.87 | 42.16 | 42.45 | 2,913,276 | +0.01(+0.02%) |
Dec 23, 2005 | 42.08 | 42.63 | 41.67 | 42.44 | 2,326,010 | +0.81(+1.95%) |
Dec 22, 2005 | 41.55 | 41.77 | 40.89 | 41.63 | 4,167,947 | +0.09(+0.22%) |
Dec 21, 2005 | 40.57 | 41.68 | 40.44 | 41.54 | 4,974,026 | +1.38(+3.45%) |
Dec 20, 2005 | 40.97 | 40.97 | 39.91 | 40.15 | 3,605,192 | -0.78(-1.90%) |
Dec 19, 2005 | 41.88 | 42.61 | 40.74 | 40.93 | 3,243,901 | -0.95(-2.26%) |
Dec 16, 2005 | 41.46 | 42.75 | 41.24 | 41.88 | 4,136,385 | +0.43(+1.03%) |
Dec 15, 2005 | 42.26 | 42.39 | 41.33 | 41.45 | 3,840,681 | -0.81(-1.92%) |
Dec 14, 2005 | 42.62 | 42.86 | 41.90 | 42.26 | 3,716,221 | -0.65(-1.52%) |
Dec 13, 2005 | 42.08 | 43.08 | 41.82 | 42.91 | 4,340,087 | +0.14(+0.33%) |
Dec 12, 2005 | 43.55 | 43.55 | 42.58 | 42.77 | 3,936,712 | -0.03(-0.06%) |
Dec 09, 2005 | 42.89 | 43.36 | 42.44 | 42.80 | 4,180,259 | -0.38(-0.87%) |
Dec 08, 2005 | 43.74 | 43.94 | 42.53 | 43.17 | 7,538,995 | -1.40(-3.15%) |
Dec 07, 2005 | 45.22 | 45.66 | 44.38 | 44.57 | 3,925,967 | -0.47(-1.05%) |
Dec 06, 2005 | 45.22 | 46.13 | 44.54 | 45.05 | 5,893,708 | -0.16(-0.36%) |
Dec 05, 2005 | 45.08 | 45.40 | 44.27 | 45.21 | 6,827,044 | +2.22(+5.18%) |
Dec 02, 2005 | 43.06 | 43.39 | 42.16 | 42.98 | 7,169,644 | -0.71(-1.64%) |
Dec 01, 2005 | 42.73 | 45.41 | 42.65 | 43.70 | 12,734,072 | +1.17(+2.75%) |
Nov 30, 2005 | 40.25 | 42.98 | 40.03 | 42.53 | 9,503,490 | +2.11(+5.22%) |
Nov 29, 2005 | 37.96 | 41.32 | 39.22 | 40.42 | 10,962,087 | +2.46(+6.47%) |
Nov 28, 2005 | 37.09 | 38.13 | 37.09 | 37.96 | 5,319,760 | +1.42(+3.89%) |
Nov 25, 2005 | 36.63 | 36.94 | 36.49 | 36.54 | 995,006 | +0.12(+0.32%) |
Nov 23, 2005 | 36.63 | 37.93 | 36.36 | 36.43 | 6,511,306 | +0.89(+2.51%) |
Nov 22, 2005 | 35.60 | 35.69 | 34.80 | 35.53 | 4,260,845 | -0.80(-2.19%) |
Nov 21, 2005 | 34.57 | 36.40 | 34.32 | 36.33 | 7,400,208 | +1.82(+5.28%) |
Nov 18, 2005 | 35.07 | 35.44 | 34.36 | 34.51 | 3,956,634 | -0.43(-1.23%) |
Nov 17, 2005 | 34.26 | 35.13 | 34.05 | 34.93 | 3,255,205 | +0.68(+1.98%) |
Nov 16, 2005 | 33.84 | 34.31 | 33.30 | 34.26 | 3,381,903 | +0.52(+1.54%) |
Nov 15, 2005 | 33.59 | 34.26 | 33.15 | 33.74 | 3,686,449 | -0.32(-0.94%) |
Nov 14, 2005 | 34.98 | 34.99 | 33.95 | 34.06 | 2,604,925 | -1.07(-3.05%) |
Nov 11, 2005 | 33.34 | 35.20 | 33.34 | 35.13 | 3,195,549 | +1.79(+5.36%) |
Nov 10, 2005 | 33.79 | 33.95 | 32.77 | 33.34 | 2,854,628 | -0.23(-0.69%) |
Nov 09, 2005 | 33.75 | 34.38 | 33.46 | 33.58 | 2,766,096 | -0.16(-0.48%) |
Nov 08, 2005 | 33.91 | 33.93 | 33.42 | 33.74 | 2,309,221 | -0.35(-1.02%) |
Nov 07, 2005 | 34.11 | 34.23 | 33.34 | 34.09 | 2,702,859 | -0.02(-0.05%) |
Nov 04, 2005 | 34.40 | 34.40 | 33.33 | 34.10 | 3,050,384 | -0.27(-0.78%) |
Nov 03, 2005 | 34.85 | 35.09 | 34.06 | 34.37 | 3,874,818 | -0.36(-1.03%) |
Nov 02, 2005 | 33.68 | 34.77 | 33.44 | 34.73 | 4,549,609 | +1.14(+3.41%) |
Nov 01, 2005 | 32.70 | 33.72 | 32.66 | 33.59 | 3,726,518 | +0.95(+2.90%) |
Oct 31, 2005 | 32.43 | 33.05 | 32.42 | 32.64 | 3,621,645 | +0.29(+0.88%) |
Oct 28, 2005 | 31.52 | 32.70 | 31.46 | 32.35 | 3,094,818 | +0.94(+2.99%) |
Oct 27, 2005 | 32.48 | 32.48 | 31.24 | 31.41 | 2,887,870 | -0.91(-2.82%) |
Oct 26, 2005 | 32.08 | 33.16 | 31.81 | 32.33 | 4,857,625 | +0.77(+2.43%) |
Oct 25, 2005 | 32.88 | 33.27 | 31.52 | 31.56 | 6,778,021 | -0.92(-2.83%) |
Oct 24, 2005 | 31.63 | 32.56 | 31.43 | 32.48 | 5,212,537 | +1.38(+4.42%) |
Oct 21, 2005 | 31.09 | 31.54 | 30.48 | 31.10 | 4,077,401 | +0.15(+0.49%) |
Oct 20, 2005 | 32.57 | 32.74 | 30.65 | 30.95 | 5,842,782 | -0.59(-1.87%) |
Oct 19, 2005 | 31.27 | 31.76 | 30.01 | 31.54 | 6,328,981 | +0.05(+0.17%) |
Oct 18, 2005 | 32.16 | 32.24 | 31.24 | 31.49 | 3,087,319 | -0.71(-2.19%) |
Oct 17, 2005 | 31.91 | 32.39 | 31.90 | 32.19 | 3,060,121 | +0.29(+0.90%) |
Oct 14, 2005 | 31.94 | 32.33 | 31.41 | 31.91 | 3,407,982 | +0.32(+1.02%) |
Oct 13, 2005 | 31.67 | 31.90 | 30.85 | 31.58 | 3,456,109 | -0.37(-1.15%) |
Oct 12, 2005 | 32.39 | 32.67 | 31.42 | 31.95 | 4,367,620 | -0.93(-2.83%) |
Oct 11, 2005 | 33.73 | 33.91 | 32.48 | 32.88 | 3,167,568 | -0.40(-1.21%) |
Oct 10, 2005 | 33.86 | 34.25 | 33.17 | 33.28 | 2,389,023 | -0.58(-1.72%) |
Oct 07, 2005 | 34.09 | 34.53 | 33.72 | 33.86 | 2,995,765 | +0.33(+0.99%) |
Oct 06, 2005 | 34.35 | 34.53 | 33.20 | 33.53 | 3,866,871 | -0.54(-1.57%) |
Oct 05, 2005 | 35.43 | 35.47 | 33.90 | 34.07 | 5,714,069 | -1.88(-5.22%) |
Oct 04, 2005 | 37.03 | 37.04 | 35.86 | 35.94 | 3,153,914 | -1.15(-3.11%) |
Oct 03, 2005 | 37.84 | 37.99 | 36.97 | 37.10 | 2,989,497 | -0.74(-1.96%) |
Sep 30, 2005 | 37.50 | 38.24 | 37.48 | 37.84 | 3,059,114 | +0.35(+0.93%) |
Sep 29, 2005 | 37.77 | 38.02 | 37.29 | 37.49 | 2,638,614 | -0.19(-0.50%) |
Sep 28, 2005 | 38.03 | 38.38 | 37.68 | 37.68 | 2,480,241 | -0.16(-0.42%) |
Sep 27, 2005 | 38.29 | 38.55 | 37.48 | 37.84 | 2,587,913 | -0.46(-1.19%) |
Sep 26, 2005 | 38.38 | 38.91 | 37.71 | 38.29 | 2,348,283 | +0.10(+0.26%) |
Sep 23, 2005 | 38.20 | 38.41 | 37.36 | 38.20 | 2,169,987 | +0.14(+0.38%) |
Sep 22, 2005 | 38.37 | 38.82 | 37.54 | 38.05 | 2,547,284 | -0.31(-0.82%) |
Sep 21, 2005 | 38.37 | 39.43 | 38.26 | 38.37 | 3,661,042 | +0.12(+0.30%) |
Sep 20, 2005 | 38.20 | 39.49 | 38.03 | 38.25 | 7,330,144 | -2.18(-5.39%) |
Sep 19, 2005 | 40.21 | 41.05 | 40.19 | 40.43 | 3,277,814 | +0.22(+0.56%) |
Sep 16, 2005 | 40.09 | 40.27 | 39.76 | 40.21 | 2,930,625 | +0.64(+1.63%) |
Sep 15, 2005 | 39.58 | 40.00 | 39.49 | 39.56 | 2,251,244 | +0.16(+0.41%) |
Sep 14, 2005 | 39.65 | 40.11 | 39.22 | 39.40 | 2,859,105 | -0.25(-0.63%) |
Sep 13, 2005 | 39.94 | 40.65 | 39.60 | 39.65 | 2,788,705 | -0.38(-0.94%) |
Sep 12, 2005 | 40.56 | 41.02 | 39.64 | 40.03 | 4,965,408 | -0.54(-1.32%) |
Sep 09, 2005 | 39.40 | 40.65 | 39.33 | 40.56 | 3,615,042 | +1.30(+3.32%) |
Sep 08, 2005 | 39.85 | 40.29 | 39.19 | 39.26 | 3,519,794 | -0.69(-1.72%) |
Sep 07, 2005 | 40.03 | 40.70 | 39.78 | 39.95 | 5,008,499 | +0.84(+2.15%) |
Sep 06, 2005 | 39.58 | 39.98 | 38.53 | 39.11 | 4,238,796 | -0.38(-0.97%) |
Sep 02, 2005 | 39.09 | 39.67 | 38.72 | 39.49 | 4,152,838 | +0.48(+1.24%) |
Sep 01, 2005 | 37.98 | 39.26 | 37.97 | 39.01 | 5,306,217 | +1.55(+4.15%) |
Aug 31, 2005 | 36.36 | 37.45 | 35.94 | 37.45 | 3,794,232 | +1.04(+2.85%) |
Aug 30, 2005 | 36.90 | 37.02 | 36.10 | 36.42 | 3,019,604 | -0.61(-1.64%) |
Aug 29, 2005 | 35.84 | 37.14 | 35.49 | 37.02 | 4,340,535 | +1.20(+3.34%) |
Aug 26, 2005 | 36.03 | 36.18 | 35.29 | 35.83 | 3,677,607 | -0.20(-0.55%) |
Aug 25, 2005 | 35.46 | 36.38 | 35.20 | 36.02 | 3,059,002 | +0.56(+1.59%) |
Aug 24, 2005 | 35.83 | 36.23 | 35.24 | 35.46 | 4,034,869 | -0.55(-1.54%) |
Aug 23, 2005 | 37.39 | 37.39 | 35.79 | 36.02 | 4,489,058 | -1.27(-3.40%) |
Aug 22, 2005 | 37.08 | 37.70 | 37.08 | 37.28 | 2,563,849 | +0.52(+1.41%) |
Aug 19, 2005 | 37.57 | 37.57 | 36.19 | 36.77 | 3,565,683 | +0.13(+0.34%) |
Aug 18, 2005 | 37.66 | 37.76 | 36.55 | 36.64 | 3,586,277 | -1.27(-3.35%) |
Aug 17, 2005 | 38.06 | 38.52 | 37.78 | 37.91 | 3,132,536 | -0.15(-0.40%) |
Aug 16, 2005 | 39.28 | 39.46 | 38.00 | 38.06 | 3,774,646 | -1.32(-3.36%) |
Aug 15, 2005 | 39.76 | 40.22 | 39.20 | 39.38 | 3,152,011 | +0.07(+0.18%) |
Aug 12, 2005 | 40.07 | 40.16 | 38.58 | 39.31 | 3,961,447 | -0.70(-1.74%) |
Aug 11, 2005 | 39.67 | 40.69 | 39.21 | 40.01 | 4,830,203 | +0.31(+0.79%) |
Aug 10, 2005 | 38.30 | 40.83 | 37.98 | 39.70 | 6,932,477 | +1.50(+3.93%) |
Aug 09, 2005 | 39.00 | 39.21 | 38.03 | 38.20 | 3,496,626 | -0.36(-0.93%) |
Aug 08, 2005 | 37.75 | 38.87 | 37.74 | 38.55 | 4,646,088 | +1.55(+4.18%) |
Aug 05, 2005 | 38.12 | 38.60 | 36.72 | 37.01 | 3,872,132 | -1.10(-2.88%) |
Aug 04, 2005 | 38.37 | 38.55 | 37.85 | 38.11 | 2,859,665 | -0.61(-1.57%) |
Aug 03, 2005 | 39.32 | 39.76 | 38.58 | 38.71 | 3,509,609 | -0.61(-1.54%) |
Aug 02, 2005 | 39.30 | 39.83 | 39.21 | 39.32 | 5,994,664 | +1.14(+3.00%) |
Aug 01, 2005 | 38.24 | 38.70 | 37.45 | 38.18 | 4,340,535 | +0.07(+0.19%) |
Jul 29, 2005 | 39.22 | 39.22 | 38.02 | 38.11 | 3,613,139 | -1.20(-3.05%) |
Jul 28, 2005 | 38.69 | 39.78 | 38.69 | 39.30 | 4,946,269 | +0.80(+2.07%) |
Jul 27, 2005 | 39.03 | 39.09 | 38.12 | 38.51 | 5,197,315 | -0.53(-1.35%) |
Jul 26, 2005 | 37.26 | 39.29 | 36.36 | 39.04 | 10,639,969 | +1.84(+4.95%) |
Jul 25, 2005 | 38.06 | 38.33 | 37.12 | 37.19 | 5,365,537 | -0.83(-2.19%) |
Jul 22, 2005 | 37.44 | 39.00 | 37.44 | 38.03 | 6,844,840 | +1.24(+3.38%) |
Jul 21, 2005 | 35.77 | 37.35 | 35.60 | 36.78 | 9,074,596 | +1.01(+2.82%) |
Jul 20, 2005 | 34.18 | 36.01 | 34.04 | 35.77 | 7,106,183 | +1.60(+4.68%) |
Jul 19, 2005 | 33.25 | 34.62 | 32.74 | 34.17 | 6,983,738 | +1.13(+3.41%) |
Jul 18, 2005 | 32.88 | 33.55 | 32.69 | 33.05 | 4,772,003 | -0.30(-0.91%) |
Jul 15, 2005 | 33.58 | 33.83 | 33.07 | 33.35 | 2,977,969 | -0.20(-0.59%) |
Jul 14, 2005 | 34.31 | 34.54 | 33.15 | 33.55 | 5,002,231 | -0.63(-1.83%) |
Jul 13, 2005 | 34.09 | 34.17 | 33.44 | 34.17 | 4,824,048 | +0.07(+0.21%) |
Jul 12, 2005 | 33.73 | 34.38 | 33.23 | 34.10 | 7,452,477 | +0.35(+1.03%) |
Jul 11, 2005 | 33.01 | 33.90 | 32.89 | 33.76 | 6,250,187 | +1.04(+3.17%) |
Jul 08, 2005 | 32.60 | 33.00 | 32.34 | 32.72 | 4,396,161 | +0.29(+0.91%) |
Jul 07, 2005 | 31.76 | 32.48 | 31.66 | 32.42 | 5,766,562 | +0.21(+0.64%) |
Jul 06, 2005 | 31.33 | 32.70 | 31.02 | 32.22 | 7,591,599 | +0.88(+2.82%) |
Jul 05, 2005 | 31.09 | 31.49 | 30.82 | 31.33 | 2,996,324 | +0.24(+0.78%) |
Jul 01, 2005 | 30.87 | 31.32 | 30.46 | 31.09 | 3,269,867 | +0.38(+1.25%) |
Jun 30, 2005 | 31.27 | 31.71 | 30.60 | 30.71 | 4,381,387 | -0.54(-1.72%) |
Jun 29, 2005 | 32.08 | 32.49 | 31.07 | 31.24 | 7,519,520 | -0.03(-0.09%) |
Jun 28, 2005 | 31.36 | 31.87 | 31.05 | 31.27 | 9,824,041 | +0.80(+2.64%) |
Jun 27, 2005 | 32.53 | 32.53 | 30.42 | 30.47 | 4,289,721 | -0.33(-1.07%) |
Jun 24, 2005 | 30.84 | 31.65 | 30.55 | 30.80 | 6,713,329 | -0.62(-1.96%) |
Jun 23, 2005 | 33.07 | 33.19 | 31.19 | 31.41 | 11,935,380 | -2.19(-6.51%) |
Jun 22, 2005 | 34.48 | 34.66 | 33.43 | 33.60 | 6,873,269 | -0.80(-2.34%) |
Jun 21, 2005 | 34.75 | 35.07 | 34.30 | 34.41 | 5,867,294 | -0.80(-2.28%) |
Jun 20, 2005 | 36.39 | 36.50 | 35.14 | 35.21 | 5,726,717 | -1.59(-4.32%) |
Jun 17, 2005 | 37.44 | 37.87 | 36.60 | 36.80 | 5,408,068 | -0.21(-0.56%) |
Jun 16, 2005 | 36.19 | 37.39 | 36.10 | 37.01 | 8,045,116 | +0.63(+1.74%) |
Jun 15, 2005 | 34.84 | 36.54 | 34.57 | 36.37 | 8,675,362 | +2.23(+6.54%) |
Jun 14, 2005 | 34.00 | 34.16 | 33.57 | 34.14 | 3,394,887 | +0.20(+0.58%) |
Jun 13, 2005 | 33.78 | 34.40 | 33.44 | 33.94 | 4,688,619 | +0.04(+0.13%) |
Jun 10, 2005 | 33.77 | 34.36 | 33.53 | 33.90 | 4,086,802 | +0.26(+0.77%) |
Jun 09, 2005 | 34.14 | 34.28 | 33.31 | 33.64 | 5,279,691 | -0.50(-1.47%) |
Jun 08, 2005 | 34.50 | 34.81 | 33.95 | 34.14 | 4,710,892 | -0.38(-1.11%) |
Jun 07, 2005 | 34.26 | 34.96 | 34.02 | 34.52 | 5,085,055 | -0.03(-0.08%) |
Jun 06, 2005 | 35.52 | 35.60 | 34.39 | 34.55 | 3,918,692 | -0.52(-1.48%) |
Jun 03, 2005 | 35.74 | 36.41 | 35.05 | 35.07 | 3,750,582 | -0.56(-1.58%) |
Jun 02, 2005 | 35.74 | 36.79 | 35.49 | 35.63 | 4,650,677 | -0.21(-0.57%) |
Jun 01, 2005 | 35.53 | 36.23 | 35.38 | 35.84 | 5,148,404 | +0.30(+0.85%) |
May 31, 2005 | 35.17 | 35.81 | 35.16 | 35.53 | 4,487,603 | -0.53(-1.46%) |
May 27, 2005 | 36.44 | 36.72 | 35.52 | 36.06 | 4,644,633 | +0.69(+1.95%) |
May 26, 2005 | 34.83 | 35.48 | 34.79 | 35.37 | 4,546,028 | +0.85(+2.46%) |
May 25, 2005 | 34.85 | 35.11 | 33.99 | 34.52 | 7,786,907 | -1.21(-3.38%) |
May 24, 2005 | 36.26 | 36.51 | 35.63 | 35.73 | 5,373,708 | -0.62(-1.70%) |
May 23, 2005 | 35.83 | 36.83 | 35.53 | 36.35 | 4,060,836 | +0.47(+1.32%) |
May 20, 2005 | 36.10 | 36.45 | 35.50 | 35.87 | 4,475,627 | -0.23(-0.64%) |
May 19, 2005 | 36.86 | 36.86 | 35.52 | 36.10 | 5,872,330 | -0.55(-1.49%) |
May 18, 2005 | 35.52 | 37.39 | 35.43 | 36.65 | 7,892,451 | +1.55(+4.43%) |
May 17, 2005 | 34.26 | 35.25 | 34.09 | 35.10 | 6,556,299 | +0.74(+2.16%) |
May 16, 2005 | 33.67 | 34.49 | 33.15 | 34.35 | 7,475,645 | +0.60(+1.77%) |
May 13, 2005 | 35.11 | 35.38 | 33.17 | 33.76 | 9,069,559 | -1.07(-3.08%) |
May 12, 2005 | 37.52 | 37.52 | 34.63 | 34.83 | 9,393,580 | -2.79(-7.41%) |
May 11, 2005 | 37.29 | 37.79 | 36.50 | 37.61 | 5,208,507 | +0.35(+0.93%) |
May 10, 2005 | 39.51 | 39.51 | 37.17 | 37.27 | 6,097,746 | -2.63(-6.58%) |
May 09, 2005 | 39.55 | 40.34 | 39.16 | 39.89 | 3,761,550 | +0.35(+0.88%) |
May 06, 2005 | 39.51 | 40.11 | 39.42 | 39.54 | 3,471,667 | +0.50(+1.28%) |
May 05, 2005 | 40.13 | 40.50 | 38.74 | 39.04 | 5,038,271 | -1.01(-2.52%) |
May 04, 2005 | 39.01 | 40.20 | 39.01 | 40.05 | 3,845,046 | +1.09(+2.80%) |
May 03, 2005 | 38.20 | 39.28 | 37.93 | 38.96 | 4,068,894 | +0.76(+1.99%) |