Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 47.54 | 48.05 | 47.33 | 47.88 | 15,779,582 | +0.54(+1.14%) |
May 30, 2006 | 48.35 | 48.42 | 47.35 | 47.35 | 11,643,425 | -1.40(-2.88%) |
May 26, 2006 | 48.22 | 48.75 | 48.14 | 48.75 | 8,695,333 | +0.46(+0.95%) |
May 25, 2006 | 48.35 | 48.39 | 47.82 | 48.29 | 9,932,908 | +0.06(+0.13%) |
May 24, 2006 | 47.47 | 48.39 | 46.96 | 48.22 | 14,430,865 | +0.86(+1.82%) |
May 23, 2006 | 48.31 | 48.53 | 47.36 | 47.36 | 12,109,954 | -0.67(-1.39%) |
May 22, 2006 | 48.07 | 48.59 | 47.81 | 48.03 | 14,487,412 | +0.07(+0.15%) |
May 19, 2006 | 47.51 | 48.16 | 47.41 | 47.96 | 15,749,863 | +0.42(+0.88%) |
May 18, 2006 | 48.40 | 48.78 | 47.41 | 47.54 | 13,013,377 | -0.90(-1.86%) |
May 17, 2006 | 48.79 | 49.31 | 48.27 | 48.44 | 10,884,309 | -0.72(-1.47%) |
May 16, 2006 | 49.16 | 49.50 | 48.92 | 49.16 | 8,493,298 | -0.31(-0.63%) |
May 15, 2006 | 48.25 | 49.53 | 48.18 | 49.47 | 18,501,038 | +1.22(+2.53%) |
May 12, 2006 | 47.67 | 48.46 | 47.43 | 48.25 | 14,616,793 | +0.59(+1.23%) |
May 11, 2006 | 47.96 | 48.13 | 47.39 | 47.67 | 10,930,928 | -0.18(-0.38%) |
May 10, 2006 | 48.00 | 48.57 | 47.76 | 47.85 | 9,419,450 | -0.26(-0.53%) |
May 09, 2006 | 48.44 | 48.56 | 47.61 | 48.10 | 8,585,968 | -0.11(-0.22%) |
May 08, 2006 | 47.50 | 48.43 | 47.45 | 48.21 | 12,581,828 | +0.67(+1.40%) |
May 05, 2006 | 47.76 | 47.98 | 47.33 | 47.54 | 11,438,094 | +0.11(+0.24%) |
May 04, 2006 | 47.26 | 47.78 | 47.19 | 47.43 | 11,128,950 | +0.40(+0.84%) |
May 03, 2006 | 46.63 | 47.36 | 46.55 | 47.03 | 9,847,957 | +0.28(+0.61%) |
May 02, 2006 | 47.33 | 47.59 | 46.15 | 46.75 | 15,881,575 | -0.62(-1.30%) |
May 01, 2006 | 48.12 | 48.18 | 47.18 | 47.37 | 10,177,994 | -0.60(-1.24%) |
Apr 28, 2006 | 47.84 | 48.10 | 47.42 | 47.96 | 9,571,756 | +0.23(+0.49%) |
Apr 27, 2006 | 47.16 | 48.16 | 47.03 | 47.73 | 15,741,556 | +0.63(+1.34%) |
Apr 26, 2006 | 47.12 | 47.44 | 46.83 | 47.10 | 12,780,253 | -0.05(-0.11%) |
Apr 25, 2006 | 47.19 | 47.31 | 46.79 | 47.15 | 12,965,627 | -0.13(-0.27%) |
Apr 24, 2006 | 47.33 | 47.67 | 46.75 | 47.28 | 18,930,574 | -0.06(-0.13%) |
Apr 21, 2006 | 48.54 | 48.90 | 47.18 | 47.34 | 24,819,644 | -1.20(-2.47%) |
Apr 20, 2006 | 48.20 | 48.89 | 47.23 | 48.54 | 21,206,640 | +0.15(+0.31%) |
Apr 19, 2006 | 49.15 | 49.34 | 47.79 | 48.39 | 31,934,926 | -1.89(-3.76%) |
Apr 18, 2006 | 49.32 | 50.44 | 49.31 | 50.28 | 14,764,186 | +0.96(+1.95%) |
Apr 17, 2006 | 49.59 | 49.96 | 48.95 | 49.32 | 13,284,430 | -0.33(-0.66%) |
Apr 13, 2006 | 49.49 | 49.74 | 49.28 | 49.64 | 10,639,787 | +0.07(+0.14%) |
Apr 12, 2006 | 49.76 | 50.29 | 49.26 | 49.57 | 11,868,419 | -0.19(-0.38%) |
Apr 11, 2006 | 50.26 | 50.34 | 49.22 | 49.76 | 12,069,197 | -0.35(-0.71%) |
Apr 10, 2006 | 50.55 | 50.68 | 49.83 | 50.12 | 8,658,165 | -0.21(-0.41%) |
Apr 07, 2006 | 51.21 | 51.36 | 50.02 | 50.32 | 11,643,315 | -0.58(-1.14%) |
Apr 06, 2006 | 51.41 | 51.80 | 50.59 | 50.90 | 13,603,567 | -0.72(-1.39%) |
Apr 05, 2006 | 51.08 | 51.77 | 50.94 | 51.62 | 18,174,442 | +0.60(+1.17%) |
Apr 04, 2006 | 50.90 | 51.21 | 50.73 | 51.02 | 13,620,980 | +0.10(+0.19%) |
Apr 03, 2006 | 52.04 | 52.07 | 50.78 | 50.92 | 14,691,408 | -0.62(-1.20%) |
Mar 31, 2006 | 51.64 | 51.97 | 51.48 | 51.54 | 12,452,334 | +0.09(+0.18%) |
Mar 30, 2006 | 51.12 | 51.94 | 51.09 | 51.45 | 10,760,704 | +0.43(+0.83%) |
Mar 29, 2006 | 51.46 | 51.82 | 50.87 | 51.02 | 9,441,633 | -0.42(-0.81%) |
Mar 28, 2006 | 52.02 | 52.30 | 51.19 | 51.44 | 13,125,575 | -0.35(-0.67%) |
Mar 27, 2006 | 51.54 | 51.97 | 51.19 | 51.79 | 8,222,051 | -0.06(-0.11%) |
Mar 24, 2006 | 51.41 | 52.12 | 51.33 | 51.85 | 6,479,316 | +0.27(+0.52%) |
Mar 23, 2006 | 51.15 | 51.63 | 50.87 | 51.58 | 7,715,757 | +0.26(+0.51%) |
Mar 22, 2006 | 50.78 | 51.53 | 50.55 | 51.31 | 9,440,627 | +0.33(+0.64%) |
Mar 21, 2006 | 51.74 | 51.78 | 50.69 | 50.99 | 12,282,671 | -0.62(-1.21%) |
Mar 20, 2006 | 51.97 | 52.04 | 51.27 | 51.61 | 8,724,830 | -0.28(-0.55%) |
Mar 17, 2006 | 52.21 | 52.31 | 51.38 | 51.89 | 27,809,558 | -0.42(-0.80%) |
Mar 16, 2006 | 52.80 | 52.93 | 52.18 | 52.31 | 12,593,532 | -0.74(-1.40%) |
Mar 15, 2006 | 53.17 | 53.47 | 52.70 | 53.06 | 7,410,778 | -0.09(-0.16%) |
Mar 14, 2006 | 52.05 | 53.18 | 51.94 | 53.14 | 11,998,552 | +1.01(+1.93%) |
Mar 13, 2006 | 52.25 | 52.38 | 51.92 | 52.14 | 8,470,872 | +0.07(+0.14%) |
Mar 10, 2006 | 51.89 | 52.28 | 51.59 | 52.06 | 10,656,231 | -0.06(-0.12%) |
Mar 09, 2006 | 52.59 | 52.74 | 52.13 | 52.13 | 9,875,775 | -0.44(-0.84%) |
Mar 08, 2006 | 51.99 | 52.91 | 51.91 | 52.57 | 9,547,200 | +0.29(+0.56%) |
Mar 07, 2006 | 52.18 | 52.60 | 51.94 | 52.28 | 9,458,811 | +0.11(+0.22%) |
Mar 06, 2006 | 53.37 | 53.49 | 52.11 | 52.16 | 8,246,679 | -1.25(-2.33%) |
Mar 03, 2006 | 54.06 | 54.47 | 53.39 | 53.41 | 9,848,530 | -0.77(-1.41%) |
Mar 02, 2006 | 53.67 | 54.22 | 53.50 | 54.18 | 8,364,275 | +0.30(+0.55%) |
Mar 01, 2006 | 53.62 | 54.09 | 53.08 | 53.88 | 9,084,049 | +0.40(+0.76%) |
Feb 28, 2006 | 53.47 | 53.70 | 53.09 | 53.47 | 9,979,452 | +0.00(+0.00%) |
Feb 27, 2006 | 52.93 | 53.82 | 52.92 | 53.47 | 10,916,010 | +0.52(+0.98%) |
Feb 24, 2006 | 52.78 | 53.04 | 52.62 | 52.96 | 9,787,410 | +0.04(+0.08%) |
Feb 23, 2006 | 53.18 | 53.22 | 52.65 | 52.91 | 10,469,383 | -0.28(-0.52%) |
Feb 22, 2006 | 53.01 | 53.47 | 52.77 | 53.19 | 10,226,481 | +0.39(+0.74%) |
Feb 21, 2006 | 53.28 | 53.56 | 52.61 | 52.80 | 14,297,849 | -0.26(-0.48%) |
Feb 17, 2006 | 52.40 | 53.10 | 52.36 | 53.06 | 13,290,769 | +0.65(+1.24%) |
Feb 16, 2006 | 51.87 | 52.46 | 51.58 | 52.40 | 17,572,640 | +0.71(+1.37%) |
Feb 15, 2006 | 50.96 | 52.07 | 50.96 | 51.70 | 133,948,624 | +0.74(+1.45%) |
Feb 14, 2006 | 51.00 | 51.38 | 50.90 | 50.96 | 19,111,774 | +0.56(+1.11%) |
Feb 13, 2006 | 50.62 | 50.78 | 49.93 | 50.40 | 8,349,913 | -0.22(-0.43%) |
Feb 10, 2006 | 50.46 | 50.95 | 49.61 | 50.62 | 10,641,510 | +0.31(+0.62%) |
Feb 09, 2006 | 51.04 | 51.27 | 50.15 | 50.31 | 15,863,130 | -0.74(-1.44%) |
Feb 08, 2006 | 51.65 | 51.81 | 50.61 | 51.04 | 11,076,853 | -0.63(-1.22%) |
Feb 07, 2006 | 52.03 | 52.23 | 51.03 | 51.67 | 12,428,008 | -0.40(-0.76%) |
Feb 06, 2006 | 52.72 | 52.85 | 52.00 | 52.07 | 8,774,920 | -0.79(-1.50%) |
Feb 03, 2006 | 52.79 | 53.21 | 52.26 | 52.87 | 9,660,678 | -0.03(-0.05%) |
Feb 02, 2006 | 54.04 | 54.16 | 52.67 | 52.89 | 13,540,001 | -1.08(-2.01%) |
Feb 01, 2006 | 56.68 | 56.70 | 53.55 | 53.98 | 48,689,012 | +2.34(+4.53%) |
Jan 31, 2006 | 51.36 | 51.85 | 50.84 | 51.64 | 14,793,564 | +0.40(+0.79%) |
Jan 30, 2006 | 50.83 | 51.96 | 50.82 | 51.24 | 22,523,066 | +0.72(+1.42%) |
Jan 27, 2006 | 50.68 | 50.90 | 50.05 | 50.52 | 30,602,378 | -0.42(-0.82%) |
Jan 26, 2006 | 53.47 | 53.08 | 50.61 | 50.94 | 48,494,608 | -2.53(-4.73%) |
Jan 25, 2006 | 53.61 | 54.03 | 53.11 | 53.47 | 11,716,903 | +0.38(+0.71%) |
Jan 24, 2006 | 53.28 | 53.74 | 53.01 | 53.09 | 13,093,301 | +0.03(+0.05%) |
Jan 23, 2006 | 53.82 | 53.84 | 52.09 | 53.06 | 22,919,522 | -0.55(-1.03%) |
Jan 20, 2006 | 55.58 | 55.89 | 53.48 | 53.62 | 13,704,393 | -1.92(-3.46%) |
Jan 19, 2006 | 55.76 | 55.76 | 54.83 | 55.54 | 9,802,745 | -0.31(-0.56%) |
Jan 18, 2006 | 55.47 | 56.07 | 55.03 | 55.85 | 9,881,304 | +0.43(+0.78%) |
Jan 17, 2006 | 54.81 | 55.54 | 54.62 | 55.42 | 6,732,443 | +0.44(+0.80%) |
Jan 13, 2006 | 54.88 | 55.62 | 54.64 | 54.98 | 8,593,973 | +0.28(+0.52%) |
Jan 12, 2006 | 54.81 | 54.91 | 53.99 | 54.69 | 11,107,201 | -0.43(-0.78%) |
Jan 11, 2006 | 55.05 | 55.66 | 54.81 | 55.13 | 10,298,498 | -0.12(-0.22%) |
Jan 10, 2006 | 55.69 | 55.93 | 54.98 | 55.25 | 11,155,195 | -0.71(-1.27%) |
Jan 09, 2006 | 55.43 | 56.03 | 55.34 | 55.95 | 11,640,337 | +0.62(+1.13%) |
Jan 06, 2006 | 56.18 | 56.48 | 55.18 | 55.33 | 12,219,539 | -0.51(-0.91%) |
Jan 05, 2006 | 56.61 | 56.93 | 55.78 | 55.84 | 10,000,080 | -0.82(-1.45%) |
Jan 04, 2006 | 56.81 | 57.03 | 56.34 | 56.66 | 9,824,979 | -0.27(-0.47%) |
Jan 03, 2006 | 56.22 | 57.56 | 55.33 | 56.93 | 12,865,103 | +1.06(+1.90%) |
Dec 30, 2005 | 55.68 | 56.22 | 55.50 | 55.87 | 6,149,294 | -0.11(-0.20%) |
Dec 29, 2005 | 56.56 | 56.68 | 55.53 | 55.98 | 6,702,074 | -0.48(-0.85%) |
Dec 28, 2005 | 57.00 | 57.26 | 56.45 | 56.46 | 6,014,177 | -0.40(-0.71%) |
Dec 27, 2005 | 57.38 | 57.73 | 56.76 | 56.87 | 6,022,364 | -0.43(-0.74%) |
Dec 23, 2005 | 57.28 | 57.56 | 56.76 | 57.29 | 5,240,114 | -0.16(-0.27%) |
Dec 22, 2005 | 56.18 | 57.60 | 56.16 | 57.45 | 8,564,939 | +1.42(+2.53%) |
Dec 21, 2005 | 55.93 | 56.28 | 55.38 | 56.03 | 7,190,986 | +0.43(+0.78%) |
Dec 20, 2005 | 54.89 | 56.13 | 54.70 | 55.60 | 9,945,544 | +0.60(+1.09%) |
Dec 19, 2005 | 56.18 | 56.25 | 54.93 | 55.00 | 11,515,377 | -0.96(-1.72%) |
Dec 16, 2005 | 56.49 | 56.75 | 55.68 | 55.96 | 18,196,610 | -1.03(-1.80%) |
Dec 15, 2005 | 54.40 | 57.05 | 55.68 | 56.99 | 16,005,165 | +2.59(+4.77%) |
Dec 14, 2005 | 55.05 | 55.17 | 54.34 | 54.40 | 12,356,677 | -0.48(-0.88%) |
Dec 13, 2005 | 54.95 | 55.17 | 54.48 | 54.88 | 11,612,904 | +0.00(+0.00%) |
Dec 12, 2005 | 55.81 | 55.94 | 54.56 | 54.88 | 8,608,569 | -0.65(-1.17%) |
Dec 09, 2005 | 56.43 | 56.49 | 55.42 | 55.53 | 7,561,347 | -0.95(-1.68%) |
Dec 08, 2005 | 55.92 | 56.61 | 55.39 | 56.48 | 9,164,597 | +0.50(+0.90%) |
Dec 07, 2005 | 56.44 | 57.33 | 55.46 | 55.98 | 10,354,476 | -0.55(-0.97%) |
Dec 06, 2005 | 57.11 | 57.39 | 56.44 | 56.52 | 6,798,475 | -0.64(-1.13%) |
Dec 05, 2005 | 57.10 | 57.26 | 56.43 | 57.17 | 7,069,639 | -0.06(-0.11%) |
Dec 02, 2005 | 57.40 | 57.47 | 56.39 | 57.23 | 8,137,729 | -0.61(-1.05%) |
Dec 01, 2005 | 57.95 | 58.15 | 57.24 | 57.84 | 8,261,888 | +0.50(+0.88%) |
Nov 30, 2005 | 57.48 | 57.90 | 57.14 | 57.34 | 9,041,218 | -0.07(-0.12%) |
Nov 29, 2005 | 57.94 | 58.26 | 57.39 | 57.41 | 6,889,286 | -0.21(-0.37%) |
Nov 28, 2005 | 58.36 | 58.41 | 57.40 | 57.62 | 9,036,839 | -1.03(-1.76%) |
Nov 25, 2005 | 58.67 | 58.82 | 58.19 | 58.65 | 2,485,125 | -0.02(-0.04%) |
Nov 23, 2005 | 59.26 | 59.31 | 58.59 | 58.67 | 6,678,887 | -0.74(-1.24%) |
Nov 22, 2005 | 59.47 | 59.86 | 59.26 | 59.41 | 9,260,135 | -0.40(-0.66%) |
Nov 21, 2005 | 59.00 | 59.86 | 58.55 | 59.81 | 7,742,498 | +0.85(+1.44%) |
Nov 18, 2005 | 59.37 | 59.76 | 58.52 | 58.96 | 13,880,026 | +0.10(+0.17%) |
Nov 17, 2005 | 57.78 | 58.87 | 57.38 | 58.86 | 10,003,832 | +1.30(+2.25%) |
Nov 16, 2005 | 57.75 | 58.02 | 57.12 | 57.56 | 8,356,096 | -0.28(-0.49%) |
Nov 15, 2005 | 57.95 | 58.68 | 57.60 | 57.85 | 10,490,042 | +0.00(+0.00%) |
Nov 14, 2005 | 57.21 | 58.16 | 57.07 | 57.85 | 8,790,505 | +0.39(+0.68%) |
Nov 11, 2005 | 57.92 | 58.15 | 57.29 | 57.46 | 8,020,665 | -0.50(-0.87%) |
Nov 10, 2005 | 57.09 | 58.19 | 56.54 | 57.96 | 11,556,628 | +1.13(+1.98%) |
Nov 09, 2005 | 56.68 | 57.29 | 56.50 | 56.83 | 9,657,246 | +0.30(+0.53%) |
Nov 08, 2005 | 56.64 | 57.46 | 56.28 | 56.54 | 10,807,418 | -0.06(-0.11%) |
Nov 07, 2005 | 56.40 | 56.96 | 55.95 | 56.60 | 10,610,247 | +0.50(+0.88%) |
Nov 04, 2005 | 54.99 | 56.54 | 54.93 | 56.10 | 14,280,867 | +1.19(+2.17%) |
Nov 03, 2005 | 53.70 | 55.03 | 53.31 | 54.91 | 17,449,998 | +2.56(+4.89%) |
Nov 02, 2005 | 53.34 | 54.08 | 52.31 | 52.36 | 12,491,417 | -0.98(-1.85%) |
Nov 01, 2005 | 53.31 | 53.69 | 52.89 | 53.34 | 8,386,457 | -0.23(-0.44%) |
Oct 31, 2005 | 53.81 | 54.13 | 53.15 | 53.57 | 12,165,087 | -0.11(-0.21%) |
Oct 28, 2005 | 52.56 | 53.80 | 52.48 | 53.69 | 11,327,432 | +1.58(+3.03%) |
Oct 27, 2005 | 53.33 | 53.49 | 52.11 | 52.11 | 8,574,106 | -1.17(-2.19%) |
Oct 26, 2005 | 53.65 | 54.23 | 53.12 | 53.28 | 10,703,658 | -0.56(-1.04%) |
Oct 25, 2005 | 53.38 | 53.88 | 52.89 | 53.84 | 10,062,317 | +0.48(+0.90%) |
Oct 24, 2005 | 52.54 | 53.35 | 52.06 | 53.35 | 13,253,319 | +1.37(+2.64%) |
Oct 21, 2005 | 52.74 | 52.90 | 51.81 | 51.98 | 16,591,481 | -0.52(-0.99%) |
Oct 20, 2005 | 53.26 | 53.67 | 52.02 | 52.50 | 24,980,656 | -2.83(-5.11%) |
Oct 19, 2005 | 53.84 | 55.32 | 53.46 | 55.32 | 17,095,326 | +1.57(+2.93%) |
Oct 18, 2005 | 53.64 | 54.75 | 53.56 | 53.75 | 11,834,811 | +0.33(+0.62%) |
Oct 17, 2005 | 53.22 | 53.61 | 52.60 | 53.42 | 13,437,733 | -0.25(-0.46%) |
Oct 14, 2005 | 53.96 | 54.30 | 53.50 | 53.67 | 10,490,614 | -0.05(-0.09%) |
Oct 13, 2005 | 52.42 | 54.03 | 52.08 | 53.72 | 17,912,216 | +0.74(+1.40%) |
Oct 12, 2005 | 54.18 | 54.20 | 52.79 | 52.97 | 13,397,184 | -1.11(-2.06%) |
Oct 11, 2005 | 55.31 | 55.56 | 53.91 | 54.08 | 13,511,616 | -0.26(-0.47%) |
Oct 10, 2005 | 54.79 | 55.24 | 54.15 | 54.34 | 8,507,591 | -0.23(-0.42%) |
Oct 07, 2005 | 54.18 | 54.70 | 53.56 | 54.57 | 12,383,868 | +0.75(+1.40%) |
Oct 06, 2005 | 55.20 | 55.26 | 52.80 | 53.81 | 27,668,180 | -1.45(-2.63%) |
Oct 05, 2005 | 57.02 | 57.07 | 55.27 | 55.27 | 9,505,288 | -1.48(-2.61%) |
Oct 04, 2005 | 56.47 | 58.02 | 56.39 | 56.75 | 11,353,853 | +0.34(+0.60%) |
Oct 03, 2005 | 56.42 | 57.00 | 56.12 | 56.41 | 11,308,181 | -0.04(-0.06%) |
Sep 30, 2005 | 56.41 | 56.62 | 55.42 | 56.44 | 12,510,841 | -0.07(-0.13%) |
Sep 29, 2005 | 56.61 | 56.92 | 56.18 | 56.51 | 10,604,922 | -0.04(-0.06%) |
Sep 28, 2005 | 56.85 | 57.21 | 56.15 | 56.55 | 12,815,254 | -0.11(-0.19%) |
Sep 27, 2005 | 58.34 | 58.34 | 56.54 | 56.66 | 17,273,900 | -1.47(-2.54%) |
Sep 26, 2005 | 59.07 | 59.72 | 57.53 | 58.13 | 15,259,499 | -0.88(-1.49%) |
Sep 23, 2005 | 59.01 | 59.70 | 58.92 | 59.01 | 10,418,694 | -0.50(-0.85%) |
Sep 22, 2005 | 59.51 | 60.18 | 59.00 | 59.51 | 9,567,786 | -0.25(-0.41%) |
Sep 21, 2005 | 60.45 | 60.91 | 59.60 | 59.76 | 13,050,186 | -0.45(-0.74%) |
Sep 20, 2005 | 61.00 | 61.58 | 59.69 | 60.20 | 12,191,410 | -0.84(-1.38%) |
Sep 19, 2005 | 60.15 | 61.31 | 60.05 | 61.05 | 15,312,603 | +0.93(+1.54%) |
Sep 16, 2005 | 59.45 | 60.23 | 59.01 | 60.12 | 15,723,947 | +0.91(+1.53%) |
Sep 15, 2005 | 59.23 | 59.94 | 58.99 | 59.21 | 13,006,462 | +0.86(+1.47%) |
Sep 14, 2005 | 58.67 | 59.35 | 58.31 | 58.36 | 8,561,960 | -0.28(-0.48%) |
Sep 13, 2005 | 59.16 | 59.58 | 58.62 | 58.64 | 11,324,621 | -0.43(-0.72%) |
Sep 12, 2005 | 60.01 | 60.54 | 59.05 | 59.06 | 15,377,342 | -0.81(-1.35%) |
Sep 09, 2005 | 58.43 | 60.20 | 58.33 | 59.87 | 17,716,290 | +1.57(+2.70%) |
Sep 08, 2005 | 57.51 | 59.33 | 57.47 | 58.30 | 12,181,782 | +0.45(+0.77%) |
Sep 07, 2005 | 58.34 | 58.39 | 57.68 | 57.85 | 7,819,746 | -0.51(-0.87%) |
Sep 06, 2005 | 57.08 | 58.40 | 57.03 | 58.36 | 11,114,757 | +1.45(+2.55%) |
Sep 02, 2005 | 56.94 | 57.14 | 56.54 | 56.91 | 5,510,548 | +0.18(+0.32%) |
Sep 01, 2005 | 56.42 | 57.21 | 56.40 | 56.73 | 8,551,736 | +0.12(+0.21%) |
Aug 31, 2005 | 56.77 | 57.10 | 56.22 | 56.61 | 11,089,186 | -0.18(-0.32%) |
Aug 30, 2005 | 56.57 | 57.02 | 56.24 | 56.79 | 9,457,353 | +0.05(+0.09%) |
Aug 29, 2005 | 55.51 | 56.83 | 55.35 | 56.74 | 8,813,189 | +1.00(+1.79%) |
Aug 26, 2005 | 56.17 | 56.29 | 55.61 | 55.74 | 5,624,128 | -0.64(-1.13%) |
Aug 25, 2005 | 56.00 | 56.53 | 55.84 | 56.38 | 6,345,912 | +0.60(+1.07%) |
Aug 24, 2005 | 55.71 | 56.66 | 55.56 | 55.78 | 8,799,783 | -0.06(-0.10%) |
Aug 23, 2005 | 55.94 | 56.27 | 55.32 | 55.84 | 7,308,872 | -0.26(-0.47%) |
Aug 22, 2005 | 56.24 | 56.63 | 55.72 | 56.10 | 8,459,897 | -0.33(-0.59%) |
Aug 19, 2005 | 56.48 | 56.53 | 56.25 | 56.44 | 7,067,089 | +0.06(+0.11%) |
Aug 18, 2005 | 55.83 | 56.68 | 55.33 | 56.37 | 10,212,287 | +0.40(+0.72%) |
Aug 17, 2005 | 56.43 | 56.75 | 55.97 | 55.97 | 7,661,240 | -0.36(-0.64%) |
Aug 16, 2005 | 56.80 | 57.63 | 56.32 | 56.33 | 8,197,010 | -0.77(-1.34%) |
Aug 15, 2005 | 57.00 | 57.49 | 56.57 | 57.09 | 6,809,459 | +0.12(+0.21%) |
Aug 12, 2005 | 56.93 | 57.48 | 56.51 | 56.97 | 7,347,664 | -0.30(-0.52%) |
Aug 11, 2005 | 56.45 | 57.39 | 56.25 | 57.27 | 11,723,435 | +0.96(+1.71%) |
Aug 10, 2005 | 56.83 | 57.09 | 56.28 | 56.31 | 12,064,777 | -0.48(-0.85%) |
Aug 09, 2005 | 55.99 | 56.85 | 55.81 | 56.79 | 18,903,596 | -0.17(-0.30%) |
Aug 08, 2005 | 58.05 | 58.38 | 56.71 | 56.96 | 12,836,267 | -1.06(-1.82%) |
Aug 05, 2005 | 58.38 | 58.87 | 57.65 | 58.02 | 8,696,817 | -0.56(-0.96%) |
Aug 04, 2005 | 59.08 | 59.31 | 58.14 | 58.58 | 13,182,331 | -0.94(-1.57%) |
Aug 03, 2005 | 58.33 | 59.52 | 58.11 | 59.51 | 13,943,770 | +0.97(+1.66%) |
Aug 02, 2005 | 57.85 | 58.79 | 57.79 | 58.54 | 12,784,627 | +0.71(+1.23%) |
Aug 01, 2005 | 56.47 | 58.21 | 56.47 | 57.83 | 14,190,839 | +1.32(+2.33%) |
Jul 29, 2005 | 56.95 | 57.48 | 56.50 | 56.51 | 12,395,810 | -0.87(-1.52%) |
Jul 28, 2005 | 57.38 | 57.78 | 57.21 | 57.39 | 10,867,032 | -0.20(-0.34%) |
Jul 27, 2005 | 57.77 | 58.26 | 57.12 | 57.58 | 14,872,294 | -0.61(-1.05%) |
Jul 26, 2005 | 57.29 | 58.45 | 57.22 | 58.19 | 17,354,822 | +0.76(+1.32%) |
Jul 25, 2005 | 56.95 | 57.93 | 56.83 | 57.43 | 19,996,154 | -0.17(-0.30%) |
Jul 22, 2005 | 57.29 | 57.69 | 56.00 | 57.60 | 23,046,182 | -0.45(-0.78%) |
Jul 21, 2005 | 56.81 | 58.09 | 56.24 | 58.06 | 36,027,016 | +0.55(+0.96%) |
Jul 20, 2005 | 54.88 | 58.87 | 54.64 | 57.51 | 114,628,704 | +7.55(+15.10%) |
Jul 19, 2005 | 50.13 | 51.01 | 49.63 | 49.96 | 21,630,716 | +0.01(+0.03%) |
Jul 18, 2005 | 49.75 | 50.27 | 49.38 | 49.95 | 10,712,307 | -0.09(-0.18%) |
Jul 15, 2005 | 49.97 | 50.48 | 49.50 | 50.04 | 12,955,275 | +0.14(+0.28%) |
Jul 14, 2005 | 48.92 | 50.00 | 48.88 | 49.90 | 15,643,642 | +1.04(+2.13%) |
Jul 13, 2005 | 49.12 | 49.41 | 48.71 | 48.86 | 8,641,138 | -0.36(-0.73%) |
Jul 12, 2005 | 48.39 | 49.46 | 48.39 | 49.22 | 12,740,677 | +0.35(+0.73%) |
Jul 11, 2005 | 48.64 | 49.15 | 48.39 | 48.86 | 17,268,098 | -0.11(-0.23%) |
Jul 08, 2005 | 47.29 | 49.37 | 47.23 | 48.98 | 28,367,630 | +1.56(+3.29%) |
Jul 07, 2005 | 45.45 | 47.69 | 45.43 | 47.42 | 37,992,500 | +2.36(+5.24%) |
Jul 06, 2005 | 44.17 | 45.70 | 44.14 | 45.06 | 17,376,870 | +0.77(+1.74%) |
Jul 05, 2005 | 43.10 | 44.48 | 43.01 | 44.29 | 11,677,735 | +1.17(+2.71%) |
Jul 01, 2005 | 42.83 | 43.46 | 42.69 | 43.12 | 6,578,641 | +0.28(+0.66%) |
Jun 30, 2005 | 43.24 | 43.30 | 42.72 | 42.83 | 9,197,649 | -0.42(-0.98%) |
Jun 29, 2005 | 43.58 | 43.72 | 43.17 | 43.26 | 6,736,700 | -0.52(-1.18%) |
Jun 28, 2005 | 43.46 | 43.83 | 43.29 | 43.78 | 8,095,039 | +0.50(+1.16%) |
Jun 27, 2005 | 43.42 | 43.84 | 43.22 | 43.27 | 9,470,338 | -0.17(-0.39%) |
Jun 24, 2005 | 42.87 | 43.68 | 42.82 | 43.44 | 14,431,126 | +0.40(+0.92%) |
Jun 23, 2005 | 43.23 | 43.75 | 42.93 | 43.05 | 8,422,958 | -0.09(-0.20%) |
Jun 22, 2005 | 43.32 | 43.46 | 43.04 | 43.13 | 7,780,924 | -0.19(-0.44%) |
Jun 21, 2005 | 43.26 | 43.51 | 43.02 | 43.32 | 9,339,730 | +0.01(+0.02%) |
Jun 20, 2005 | 42.87 | 43.53 | 42.86 | 43.32 | 7,727,865 | +0.37(+0.86%) |
Jun 17, 2005 | 43.15 | 43.40 | 42.56 | 42.95 | 16,320,010 | +0.25(+0.58%) |
Jun 16, 2005 | 42.55 | 42.93 | 42.41 | 42.70 | 7,399,240 | +0.30(+0.72%) |
Jun 15, 2005 | 42.79 | 42.82 | 42.25 | 42.39 | 6,974,136 | -0.23(-0.55%) |
Jun 14, 2005 | 42.51 | 42.86 | 42.15 | 42.63 | 8,156,117 | +0.11(+0.27%) |
Jun 13, 2005 | 42.76 | 42.93 | 42.47 | 42.51 | 7,390,907 | -0.14(-0.33%) |
Jun 10, 2005 | 42.80 | 42.88 | 42.44 | 42.66 | 5,812,338 | -0.13(-0.31%) |
Jun 09, 2005 | 42.61 | 43.21 | 42.47 | 42.79 | 8,274,632 | +0.25(+0.58%) |
Jun 08, 2005 | 42.61 | 42.95 | 42.44 | 42.54 | 6,891,725 | -0.11(-0.25%) |
Jun 07, 2005 | 43.27 | 43.41 | 42.42 | 42.65 | 10,685,442 | -0.57(-1.33%) |
Jun 06, 2005 | 43.50 | 43.96 | 43.22 | 43.22 | 7,797,416 | -0.34(-0.78%) |
Jun 03, 2005 | 44.60 | 44.66 | 43.44 | 43.56 | 10,399,963 | -0.98(-2.21%) |
Jun 02, 2005 | 44.73 | 44.75 | 44.36 | 44.55 | 5,518,617 | -0.21(-0.47%) |