Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.02 | 52.35 | 51.86 | 51.92 | 12,361,165 | +0.09(+0.18%) |
Mar 30, 2006 | 51.49 | 52.33 | 51.47 | 51.83 | 10,681,920 | +0.43(+0.83%) |
Mar 29, 2006 | 51.83 | 52.21 | 51.25 | 51.40 | 9,372,507 | -0.42(-0.81%) |
Mar 28, 2006 | 52.40 | 52.68 | 51.56 | 51.82 | 13,029,477 | -0.35(-0.67%) |
Mar 27, 2006 | 51.92 | 52.36 | 51.57 | 52.17 | 8,161,854 | -0.06(-0.11%) |
Mar 24, 2006 | 51.79 | 52.51 | 51.71 | 52.23 | 6,431,878 | +0.27(+0.52%) |
Mar 23, 2006 | 51.53 | 52.01 | 51.24 | 51.96 | 7,659,267 | +0.26(+0.51%) |
Mar 22, 2006 | 51.16 | 51.91 | 50.92 | 51.69 | 9,371,508 | +0.33(+0.64%) |
Mar 21, 2006 | 52.12 | 52.16 | 51.06 | 51.36 | 12,192,745 | -0.63(-1.21%) |
Mar 20, 2006 | 52.36 | 52.42 | 51.65 | 51.99 | 8,660,952 | -0.29(-0.55%) |
Mar 17, 2006 | 52.59 | 52.70 | 51.76 | 52.28 | 27,605,952 | -0.42(-0.80%) |
Mar 16, 2006 | 53.19 | 53.32 | 52.56 | 52.70 | 12,501,329 | -0.75(-1.40%) |
Mar 15, 2006 | 53.56 | 53.87 | 53.09 | 53.45 | 7,356,521 | -0.09(-0.16%) |
Mar 14, 2006 | 52.43 | 53.57 | 52.32 | 53.53 | 11,910,706 | +1.01(+1.93%) |
Mar 13, 2006 | 52.63 | 52.77 | 52.31 | 52.52 | 8,408,853 | +0.07(+0.14%) |
Mar 10, 2006 | 52.28 | 52.67 | 51.97 | 52.45 | 10,578,212 | -0.06(-0.12%) |
Mar 09, 2006 | 52.98 | 53.13 | 52.51 | 52.51 | 9,803,471 | -0.44(-0.84%) |
Mar 08, 2006 | 52.38 | 53.31 | 52.29 | 52.96 | 9,477,301 | +0.29(+0.56%) |
Mar 07, 2006 | 52.56 | 52.99 | 52.32 | 52.66 | 9,389,559 | +0.11(+0.22%) |
Mar 06, 2006 | 53.76 | 53.88 | 52.49 | 52.55 | 8,186,302 | -1.26(-2.33%) |
Mar 03, 2006 | 54.46 | 54.87 | 53.78 | 53.80 | 9,776,425 | -0.77(-1.41%) |
Mar 02, 2006 | 54.06 | 54.62 | 53.90 | 54.58 | 8,303,037 | +0.30(+0.55%) |
Mar 01, 2006 | 54.02 | 54.49 | 53.47 | 54.28 | 9,017,541 | +0.41(+0.76%) |
Feb 28, 2006 | 53.87 | 54.10 | 53.48 | 53.87 | 9,906,389 | +0.00(+0.00%) |
Feb 27, 2006 | 53.32 | 54.22 | 53.31 | 53.87 | 10,836,089 | +0.52(+0.98%) |
Feb 24, 2006 | 53.17 | 53.43 | 53.01 | 53.35 | 9,715,753 | +0.04(+0.08%) |
Feb 23, 2006 | 53.57 | 53.61 | 53.04 | 53.31 | 10,392,732 | -0.28(-0.52%) |
Feb 22, 2006 | 53.40 | 53.87 | 53.16 | 53.58 | 10,151,609 | +0.39(+0.74%) |
Feb 21, 2006 | 53.68 | 53.95 | 53.00 | 53.19 | 14,193,168 | -0.26(-0.48%) |
Feb 17, 2006 | 52.79 | 53.49 | 52.75 | 53.45 | 13,193,462 | +0.66(+1.24%) |
Feb 16, 2006 | 52.25 | 52.85 | 51.96 | 52.79 | 17,443,982 | +0.71(+1.37%) |
Feb 15, 2006 | 51.34 | 52.46 | 51.34 | 52.08 | 132,967,936 | +0.74(+1.45%) |
Feb 14, 2006 | 51.38 | 51.76 | 51.28 | 51.34 | 18,971,848 | +0.56(+1.11%) |
Feb 13, 2006 | 50.99 | 51.15 | 50.30 | 50.77 | 8,288,780 | -0.22(-0.43%) |
Feb 10, 2006 | 50.84 | 51.32 | 49.98 | 50.99 | 10,563,599 | +0.31(+0.62%) |
Feb 09, 2006 | 51.42 | 51.65 | 50.52 | 50.68 | 15,746,989 | -0.74(-1.44%) |
Feb 08, 2006 | 52.03 | 52.19 | 50.99 | 51.42 | 10,995,755 | -0.64(-1.22%) |
Feb 07, 2006 | 52.41 | 52.62 | 51.41 | 52.06 | 12,337,017 | -0.40(-0.76%) |
Feb 06, 2006 | 53.11 | 53.24 | 52.38 | 52.46 | 8,710,675 | -0.80(-1.50%) |
Feb 03, 2006 | 53.18 | 53.60 | 52.64 | 53.26 | 9,589,948 | -0.03(-0.05%) |
Feb 02, 2006 | 54.44 | 54.56 | 53.06 | 53.28 | 13,440,869 | -1.09(-2.01%) |
Feb 01, 2006 | 57.10 | 57.12 | 53.95 | 54.38 | 48,332,540 | +2.36(+4.53%) |
Jan 31, 2006 | 51.74 | 52.23 | 51.21 | 52.02 | 14,685,254 | +0.41(+0.79%) |
Jan 30, 2006 | 51.21 | 52.34 | 51.19 | 51.61 | 22,358,166 | +0.72(+1.42%) |
Jan 27, 2006 | 51.06 | 51.27 | 50.42 | 50.89 | 30,378,326 | -0.42(-0.82%) |
Jan 26, 2006 | 53.86 | 53.48 | 50.99 | 51.31 | 48,139,556 | -2.55(-4.73%) |
Jan 25, 2006 | 54.00 | 54.43 | 53.50 | 53.86 | 11,631,119 | +0.38(+0.71%) |
Jan 24, 2006 | 53.67 | 54.13 | 53.40 | 53.48 | 12,997,439 | +0.03(+0.05%) |
Jan 23, 2006 | 54.22 | 54.24 | 52.47 | 53.45 | 22,751,718 | -0.56(-1.03%) |
Jan 20, 2006 | 55.99 | 56.30 | 53.88 | 54.01 | 13,604,058 | -1.93(-3.46%) |
Jan 19, 2006 | 56.17 | 56.17 | 55.24 | 55.95 | 9,730,975 | -0.31(-0.56%) |
Jan 18, 2006 | 55.88 | 56.49 | 55.44 | 56.26 | 9,808,959 | +0.44(+0.78%) |
Jan 17, 2006 | 55.22 | 55.95 | 55.02 | 55.82 | 6,683,152 | +0.44(+0.80%) |
Jan 13, 2006 | 55.28 | 56.03 | 55.04 | 55.38 | 8,531,053 | +0.29(+0.52%) |
Jan 12, 2006 | 55.21 | 55.31 | 54.39 | 55.10 | 11,025,880 | -0.44(-0.78%) |
Jan 11, 2006 | 55.46 | 56.07 | 55.22 | 55.53 | 10,223,099 | -0.12(-0.22%) |
Jan 10, 2006 | 56.10 | 56.35 | 55.38 | 55.65 | 11,073,523 | -0.71(-1.27%) |
Jan 09, 2006 | 55.84 | 56.45 | 55.75 | 56.37 | 11,555,113 | +0.63(+1.13%) |
Jan 06, 2006 | 56.60 | 56.89 | 55.59 | 55.74 | 12,130,074 | -0.51(-0.91%) |
Jan 05, 2006 | 57.03 | 57.35 | 56.20 | 56.25 | 9,926,865 | -0.83(-1.45%) |
Jan 04, 2006 | 57.23 | 57.45 | 56.75 | 57.08 | 9,753,046 | -0.27(-0.47%) |
Jan 03, 2006 | 56.64 | 57.98 | 55.74 | 57.35 | 12,770,912 | +1.07(+1.90%) |
Dec 30, 2005 | 56.09 | 56.63 | 55.91 | 56.28 | 6,104,273 | -0.11(-0.20%) |
Dec 29, 2005 | 56.98 | 57.09 | 55.94 | 56.40 | 6,653,005 | -0.49(-0.85%) |
Dec 28, 2005 | 57.42 | 57.68 | 56.87 | 56.88 | 5,970,145 | -0.41(-0.71%) |
Dec 27, 2005 | 57.80 | 58.15 | 57.18 | 57.29 | 5,978,272 | -0.43(-0.74%) |
Dec 23, 2005 | 57.70 | 57.99 | 57.18 | 57.72 | 5,201,749 | -0.16(-0.27%) |
Dec 22, 2005 | 56.60 | 58.03 | 56.57 | 57.87 | 8,502,232 | +1.43(+2.53%) |
Dec 21, 2005 | 56.35 | 56.70 | 55.79 | 56.45 | 7,138,337 | +0.44(+0.78%) |
Dec 20, 2005 | 55.30 | 56.55 | 55.10 | 56.01 | 9,872,728 | +0.61(+1.10%) |
Dec 19, 2005 | 56.60 | 56.67 | 55.34 | 55.40 | 11,431,068 | -0.97(-1.72%) |
Dec 16, 2005 | 56.90 | 57.17 | 56.09 | 56.37 | 18,063,386 | -1.03(-1.80%) |
Dec 15, 2005 | 54.80 | 57.47 | 56.10 | 57.41 | 15,887,984 | +2.61(+4.77%) |
Dec 14, 2005 | 55.45 | 55.57 | 54.74 | 54.80 | 12,266,209 | -0.49(-0.88%) |
Dec 13, 2005 | 55.35 | 55.58 | 54.88 | 55.28 | 11,527,881 | +0.00(+0.00%) |
Dec 12, 2005 | 56.22 | 56.35 | 54.96 | 55.28 | 8,545,542 | -0.66(-1.17%) |
Dec 09, 2005 | 56.84 | 56.91 | 55.82 | 55.94 | 7,505,987 | -0.96(-1.68%) |
Dec 08, 2005 | 56.33 | 57.03 | 55.80 | 56.89 | 9,097,499 | +0.51(+0.90%) |
Dec 07, 2005 | 56.86 | 57.75 | 55.87 | 56.39 | 10,278,667 | -0.55(-0.97%) |
Dec 06, 2005 | 57.53 | 57.81 | 56.86 | 56.94 | 6,748,700 | -0.65(-1.13%) |
Dec 05, 2005 | 57.52 | 57.69 | 56.84 | 57.59 | 7,017,880 | -0.06(-0.11%) |
Dec 02, 2005 | 57.82 | 57.89 | 56.80 | 57.65 | 8,078,149 | -0.61(-1.05%) |
Dec 01, 2005 | 58.38 | 58.58 | 57.67 | 58.27 | 8,201,400 | +0.51(+0.88%) |
Nov 30, 2005 | 57.91 | 58.33 | 57.57 | 57.76 | 8,975,023 | -0.07(-0.12%) |
Nov 29, 2005 | 58.37 | 58.69 | 57.81 | 57.83 | 6,838,847 | -0.21(-0.37%) |
Nov 28, 2005 | 58.79 | 58.84 | 57.82 | 58.04 | 8,970,677 | -1.04(-1.76%) |
Nov 25, 2005 | 59.11 | 59.25 | 58.61 | 59.09 | 2,466,930 | -0.02(-0.04%) |
Nov 23, 2005 | 59.70 | 59.74 | 59.02 | 59.11 | 6,629,988 | -0.74(-1.24%) |
Nov 22, 2005 | 59.91 | 60.31 | 59.69 | 59.85 | 9,192,338 | -0.40(-0.66%) |
Nov 21, 2005 | 59.44 | 60.31 | 58.98 | 60.25 | 7,685,812 | +0.86(+1.44%) |
Nov 18, 2005 | 59.81 | 60.20 | 58.95 | 59.39 | 13,778,405 | +0.10(+0.17%) |
Nov 17, 2005 | 58.21 | 59.30 | 57.80 | 59.29 | 9,930,590 | +1.31(+2.25%) |
Nov 16, 2005 | 58.18 | 58.44 | 57.54 | 57.99 | 8,294,917 | -0.29(-0.49%) |
Nov 15, 2005 | 58.38 | 59.11 | 58.03 | 58.27 | 10,413,240 | +0.00(+0.00%) |
Nov 14, 2005 | 57.63 | 58.59 | 57.49 | 58.27 | 8,726,146 | +0.39(+0.68%) |
Nov 11, 2005 | 58.35 | 58.58 | 57.71 | 57.88 | 7,961,942 | -0.51(-0.87%) |
Nov 10, 2005 | 57.52 | 58.61 | 56.96 | 58.39 | 11,472,017 | +1.13(+1.98%) |
Nov 09, 2005 | 57.09 | 57.72 | 56.92 | 57.25 | 9,586,541 | +0.30(+0.53%) |
Nov 08, 2005 | 57.06 | 57.88 | 56.70 | 56.95 | 10,728,292 | -0.06(-0.11%) |
Nov 07, 2005 | 56.82 | 57.38 | 56.37 | 57.02 | 10,532,564 | +0.50(+0.88%) |
Nov 04, 2005 | 55.40 | 56.95 | 55.33 | 56.52 | 14,176,310 | +1.20(+2.17%) |
Nov 03, 2005 | 54.10 | 55.44 | 53.70 | 55.32 | 17,322,238 | +2.58(+4.88%) |
Nov 02, 2005 | 53.73 | 54.48 | 52.70 | 52.74 | 12,399,962 | -0.99(-1.85%) |
Nov 01, 2005 | 53.70 | 54.09 | 53.28 | 53.73 | 8,325,057 | -0.24(-0.44%) |
Oct 31, 2005 | 54.21 | 54.53 | 53.54 | 53.97 | 12,076,021 | -0.11(-0.21%) |
Oct 28, 2005 | 52.95 | 54.20 | 52.86 | 54.08 | 11,244,500 | +1.59(+3.03%) |
Oct 27, 2005 | 53.73 | 53.88 | 52.49 | 52.49 | 8,511,331 | -1.18(-2.19%) |
Oct 26, 2005 | 54.05 | 54.63 | 53.51 | 53.67 | 10,625,292 | -0.56(-1.04%) |
Oct 25, 2005 | 53.78 | 54.28 | 53.28 | 54.23 | 9,988,646 | +0.49(+0.90%) |
Oct 24, 2005 | 52.93 | 53.75 | 52.45 | 53.75 | 13,156,285 | +1.38(+2.64%) |
Oct 21, 2005 | 53.13 | 53.29 | 52.19 | 52.36 | 16,470,007 | -0.52(-0.99%) |
Oct 20, 2005 | 53.65 | 54.06 | 52.40 | 52.88 | 24,797,762 | -2.85(-5.11%) |
Oct 19, 2005 | 54.23 | 55.73 | 53.85 | 55.73 | 16,970,164 | +1.58(+2.93%) |
Oct 18, 2005 | 54.03 | 55.15 | 53.95 | 54.15 | 11,748,163 | +0.34(+0.62%) |
Oct 17, 2005 | 53.61 | 54.00 | 52.99 | 53.81 | 13,339,350 | -0.25(-0.46%) |
Oct 14, 2005 | 54.35 | 54.70 | 53.90 | 54.06 | 10,413,808 | -0.05(-0.09%) |
Oct 13, 2005 | 52.81 | 54.43 | 52.46 | 54.11 | 17,781,074 | +0.75(+1.40%) |
Oct 12, 2005 | 54.58 | 54.60 | 53.18 | 53.36 | 13,299,098 | -1.12(-2.06%) |
Oct 11, 2005 | 55.72 | 55.97 | 54.30 | 54.48 | 13,412,691 | -0.26(-0.47%) |
Oct 10, 2005 | 55.20 | 55.65 | 54.55 | 54.74 | 8,445,303 | -0.23(-0.42%) |
Oct 07, 2005 | 54.58 | 55.10 | 53.95 | 54.97 | 12,293,201 | +0.76(+1.40%) |
Oct 06, 2005 | 55.61 | 55.67 | 53.19 | 54.21 | 27,465,610 | -1.46(-2.63%) |
Oct 05, 2005 | 57.44 | 57.49 | 55.67 | 55.67 | 9,435,696 | -1.49(-2.61%) |
Oct 04, 2005 | 56.89 | 58.45 | 56.81 | 57.17 | 11,270,727 | +0.34(+0.60%) |
Oct 03, 2005 | 56.84 | 57.42 | 56.53 | 56.82 | 11,225,389 | -0.04(-0.06%) |
Sep 30, 2005 | 56.82 | 57.04 | 55.82 | 56.86 | 12,419,244 | -0.07(-0.13%) |
Sep 29, 2005 | 57.02 | 57.34 | 56.60 | 56.93 | 10,527,279 | -0.04(-0.06%) |
Sep 28, 2005 | 57.27 | 57.63 | 56.56 | 56.97 | 12,721,428 | -0.11(-0.19%) |
Sep 27, 2005 | 58.77 | 58.77 | 56.95 | 57.07 | 17,147,430 | -1.48(-2.54%) |
Sep 26, 2005 | 59.51 | 60.16 | 57.95 | 58.56 | 15,147,777 | -0.88(-1.49%) |
Sep 23, 2005 | 59.44 | 60.14 | 59.35 | 59.44 | 10,342,415 | -0.51(-0.85%) |
Sep 22, 2005 | 59.95 | 60.62 | 59.44 | 59.95 | 9,497,736 | -0.25(-0.41%) |
Sep 21, 2005 | 60.90 | 61.36 | 60.04 | 60.20 | 12,954,640 | -0.45(-0.74%) |
Sep 20, 2005 | 61.45 | 62.03 | 60.13 | 60.65 | 12,102,152 | -0.85(-1.38%) |
Sep 19, 2005 | 60.59 | 61.76 | 60.49 | 61.50 | 15,200,493 | +0.93(+1.54%) |
Sep 16, 2005 | 59.89 | 60.67 | 59.45 | 60.56 | 15,608,826 | +0.91(+1.53%) |
Sep 15, 2005 | 59.66 | 60.38 | 59.43 | 59.65 | 12,911,236 | +0.86(+1.47%) |
Sep 14, 2005 | 59.10 | 59.79 | 58.74 | 58.79 | 8,499,274 | -0.29(-0.48%) |
Sep 13, 2005 | 59.59 | 60.02 | 59.06 | 59.07 | 11,241,708 | -0.43(-0.72%) |
Sep 12, 2005 | 60.45 | 60.98 | 59.49 | 59.50 | 15,264,758 | -0.81(-1.35%) |
Sep 09, 2005 | 58.86 | 60.64 | 58.76 | 60.31 | 17,586,582 | +1.58(+2.70%) |
Sep 08, 2005 | 57.93 | 59.77 | 57.89 | 58.73 | 12,092,594 | +0.45(+0.77%) |
Sep 07, 2005 | 58.77 | 58.82 | 58.11 | 58.28 | 7,762,494 | -0.51(-0.87%) |
Sep 06, 2005 | 57.50 | 58.83 | 57.45 | 58.79 | 11,033,381 | +1.46(+2.55%) |
Sep 02, 2005 | 57.36 | 57.56 | 56.95 | 57.33 | 5,470,203 | +0.19(+0.32%) |
Sep 01, 2005 | 56.84 | 57.63 | 56.82 | 57.14 | 8,489,125 | +0.12(+0.21%) |
Aug 31, 2005 | 57.19 | 57.52 | 56.64 | 57.02 | 11,007,997 | -0.19(-0.32%) |
Aug 30, 2005 | 56.99 | 57.44 | 56.66 | 57.21 | 9,388,112 | +0.05(+0.09%) |
Aug 29, 2005 | 55.92 | 57.25 | 55.76 | 57.16 | 8,748,664 | +1.01(+1.79%) |
Aug 26, 2005 | 56.58 | 56.71 | 56.02 | 56.15 | 5,582,951 | -0.64(-1.13%) |
Aug 25, 2005 | 56.42 | 56.94 | 56.25 | 56.80 | 6,299,451 | +0.60(+1.07%) |
Aug 24, 2005 | 56.12 | 57.08 | 55.97 | 56.20 | 8,735,356 | -0.06(-0.10%) |
Aug 23, 2005 | 56.35 | 56.68 | 55.73 | 56.25 | 7,255,361 | -0.26(-0.47%) |
Aug 22, 2005 | 56.65 | 57.05 | 56.13 | 56.52 | 8,397,959 | -0.34(-0.59%) |
Aug 19, 2005 | 56.89 | 56.94 | 56.67 | 56.85 | 7,015,348 | +0.06(+0.11%) |
Aug 18, 2005 | 56.24 | 57.09 | 55.74 | 56.79 | 10,137,519 | +0.41(+0.72%) |
Aug 17, 2005 | 56.84 | 57.17 | 56.38 | 56.38 | 7,605,149 | -0.36(-0.64%) |
Aug 16, 2005 | 57.22 | 58.05 | 56.74 | 56.75 | 8,136,996 | -0.77(-1.34%) |
Aug 15, 2005 | 57.42 | 57.92 | 56.99 | 57.52 | 6,759,604 | +0.12(+0.21%) |
Aug 12, 2005 | 57.35 | 57.90 | 56.92 | 57.39 | 7,293,868 | -0.30(-0.52%) |
Aug 11, 2005 | 56.87 | 57.81 | 56.67 | 57.69 | 11,637,603 | +0.97(+1.71%) |
Aug 10, 2005 | 57.24 | 57.52 | 56.70 | 56.72 | 11,976,446 | -0.49(-0.85%) |
Aug 09, 2005 | 56.40 | 57.27 | 56.22 | 57.21 | 18,765,196 | -0.17(-0.30%) |
Aug 08, 2005 | 58.48 | 58.81 | 57.13 | 57.38 | 12,742,287 | -1.06(-1.82%) |
Aug 05, 2005 | 58.81 | 59.31 | 58.07 | 58.44 | 8,633,144 | -0.56(-0.96%) |
Aug 04, 2005 | 59.51 | 59.75 | 58.57 | 59.01 | 13,085,817 | -0.94(-1.57%) |
Aug 03, 2005 | 58.76 | 59.96 | 58.54 | 59.95 | 13,841,682 | +0.98(+1.66%) |
Aug 02, 2005 | 58.28 | 59.22 | 58.22 | 58.97 | 12,691,025 | +0.71(+1.22%) |
Aug 01, 2005 | 56.89 | 58.64 | 56.89 | 58.26 | 14,086,942 | +1.33(+2.33%) |
Jul 29, 2005 | 57.37 | 57.91 | 56.92 | 56.93 | 12,305,055 | -0.88(-1.52%) |
Jul 28, 2005 | 57.80 | 58.21 | 57.63 | 57.81 | 10,787,470 | -0.20(-0.34%) |
Jul 27, 2005 | 58.19 | 58.69 | 57.54 | 58.01 | 14,763,407 | -0.61(-1.05%) |
Jul 26, 2005 | 57.71 | 58.88 | 57.64 | 58.62 | 17,227,762 | +0.76(+1.32%) |
Jul 25, 2005 | 57.37 | 58.36 | 57.24 | 57.86 | 19,849,752 | -0.17(-0.30%) |
Jul 22, 2005 | 57.71 | 58.12 | 56.42 | 58.03 | 22,877,452 | -0.46(-0.78%) |
Jul 21, 2005 | 57.23 | 58.52 | 56.65 | 58.49 | 35,763,248 | +0.56(+0.96%) |
Jul 20, 2005 | 55.28 | 59.31 | 55.04 | 57.93 | 113,789,464 | +7.60(+15.10%) |
Jul 19, 2005 | 50.50 | 51.39 | 50.00 | 50.33 | 21,472,348 | +0.01(+0.03%) |
Jul 18, 2005 | 50.11 | 50.64 | 49.74 | 50.31 | 10,633,878 | -0.09(-0.18%) |
Jul 15, 2005 | 50.34 | 50.85 | 49.87 | 50.41 | 12,860,424 | +0.14(+0.28%) |
Jul 14, 2005 | 49.28 | 50.37 | 49.24 | 50.26 | 15,529,108 | +1.05(+2.13%) |
Jul 13, 2005 | 49.48 | 49.77 | 49.07 | 49.22 | 8,577,873 | -0.36(-0.73%) |
Jul 12, 2005 | 48.74 | 49.83 | 48.74 | 49.58 | 12,647,397 | +0.36(+0.73%) |
Jul 11, 2005 | 49.00 | 49.52 | 48.75 | 49.22 | 17,141,672 | -0.11(-0.23%) |
Jul 08, 2005 | 47.64 | 49.74 | 47.58 | 49.34 | 28,159,940 | +1.57(+3.29%) |
Jul 07, 2005 | 45.79 | 48.05 | 45.77 | 47.77 | 37,714,340 | +2.38(+5.24%) |
Jul 06, 2005 | 44.50 | 46.03 | 44.47 | 45.39 | 17,249,646 | +0.78(+1.74%) |
Jul 05, 2005 | 43.42 | 44.81 | 43.33 | 44.61 | 11,592,237 | +1.18(+2.71%) |
Jul 01, 2005 | 43.15 | 43.78 | 43.01 | 43.43 | 6,530,476 | +0.29(+0.66%) |
Jun 30, 2005 | 43.56 | 43.62 | 43.04 | 43.15 | 9,130,309 | -0.43(-0.98%) |
Jun 29, 2005 | 43.91 | 44.04 | 43.48 | 43.58 | 6,687,378 | -0.52(-1.18%) |
Jun 28, 2005 | 43.78 | 44.16 | 43.61 | 44.10 | 8,035,772 | +0.51(+1.16%) |
Jun 27, 2005 | 43.74 | 44.16 | 43.53 | 43.59 | 9,401,001 | -0.17(-0.39%) |
Jun 24, 2005 | 43.19 | 44.01 | 43.14 | 43.76 | 14,325,470 | +0.40(+0.92%) |
Jun 23, 2005 | 43.55 | 44.07 | 43.24 | 43.36 | 8,361,290 | -0.09(-0.20%) |
Jun 22, 2005 | 43.64 | 43.78 | 43.36 | 43.45 | 7,723,956 | -0.19(-0.44%) |
Jun 21, 2005 | 43.58 | 43.83 | 43.34 | 43.64 | 9,271,350 | +0.01(+0.02%) |
Jun 20, 2005 | 43.19 | 43.85 | 43.18 | 43.63 | 7,671,286 | +0.37(+0.86%) |
Jun 17, 2005 | 43.46 | 43.72 | 42.87 | 43.26 | 16,200,524 | +0.25(+0.58%) |
Jun 16, 2005 | 42.86 | 43.25 | 42.72 | 43.01 | 7,345,068 | +0.31(+0.72%) |
Jun 15, 2005 | 43.11 | 43.14 | 42.56 | 42.71 | 6,923,076 | -0.24(-0.55%) |
Jun 14, 2005 | 42.83 | 43.18 | 42.46 | 42.94 | 8,096,402 | +0.11(+0.27%) |
Jun 13, 2005 | 43.07 | 43.25 | 42.78 | 42.83 | 7,336,795 | -0.14(-0.33%) |
Jun 10, 2005 | 43.11 | 43.20 | 42.75 | 42.97 | 5,769,783 | -0.14(-0.31%) |
Jun 09, 2005 | 42.93 | 43.53 | 42.79 | 43.11 | 8,214,050 | +0.25(+0.58%) |
Jun 08, 2005 | 42.93 | 43.26 | 42.75 | 42.86 | 6,841,268 | -0.11(-0.25%) |
Jun 07, 2005 | 43.59 | 43.73 | 42.74 | 42.96 | 10,607,209 | -0.58(-1.33%) |
Jun 06, 2005 | 43.82 | 44.28 | 43.53 | 43.54 | 7,740,328 | -0.34(-0.78%) |
Jun 03, 2005 | 44.93 | 44.99 | 43.76 | 43.88 | 10,323,821 | -0.99(-2.21%) |
Jun 02, 2005 | 45.05 | 45.08 | 44.69 | 44.88 | 5,478,213 | -0.21(-0.47%) |
Jun 01, 2005 | 44.93 | 45.33 | 44.75 | 45.09 | 6,982,871 | +0.43(+0.96%) |
May 31, 2005 | 44.76 | 44.95 | 44.66 | 44.66 | 7,652,314 | -0.19(-0.43%) |
May 27, 2005 | 44.78 | 44.96 | 44.65 | 44.86 | 5,901,140 | +0.11(+0.24%) |
May 26, 2005 | 44.61 | 44.81 | 44.30 | 44.75 | 7,526,897 | +0.23(+0.51%) |
May 25, 2005 | 44.61 | 44.63 | 44.33 | 44.52 | 7,756,905 | -0.11(-0.24%) |
May 24, 2005 | 44.64 | 44.97 | 44.28 | 44.63 | 10,899,214 | +0.30(+0.68%) |
May 23, 2005 | 43.97 | 44.38 | 43.83 | 44.33 | 9,081,898 | +0.17(+0.39%) |
May 20, 2005 | 44.28 | 44.48 | 43.94 | 44.16 | 10,173,603 | +0.04(+0.08%) |
May 19, 2005 | 44.54 | 44.61 | 43.88 | 44.12 | 9,472,998 | -0.38(-0.85%) |
May 18, 2005 | 44.86 | 44.89 | 44.36 | 44.50 | 10,514,310 | -0.39(-0.87%) |
May 17, 2005 | 44.75 | 44.96 | 44.42 | 44.89 | 10,759,953 | -0.06(-0.14%) |
May 16, 2005 | 44.21 | 44.97 | 44.18 | 44.95 | 9,833,564 | +0.62(+1.40%) |
May 13, 2005 | 44.02 | 44.60 | 43.88 | 44.33 | 13,199,372 | +0.23(+0.52%) |
May 12, 2005 | 43.71 | 44.28 | 43.68 | 44.11 | 13,283,126 | +0.27(+0.62%) |
May 11, 2005 | 43.56 | 43.89 | 43.09 | 43.83 | 17,726,298 | +0.28(+0.64%) |
May 10, 2005 | 42.75 | 44.08 | 42.68 | 43.56 | 17,490,042 | +0.50(+1.16%) |
May 09, 2005 | 41.93 | 43.07 | 41.90 | 43.06 | 16,586,507 | +1.24(+2.97%) |
May 06, 2005 | 42.17 | 42.26 | 41.62 | 41.81 | 8,019,812 | -0.17(-0.41%) |
May 05, 2005 | 41.91 | 42.09 | 41.61 | 41.99 | 6,822,919 | -0.09(-0.22%) |
May 04, 2005 | 41.88 | 42.11 | 41.66 | 42.08 | 8,294,892 | +0.58(+1.39%) |
May 03, 2005 | 41.86 | 42.03 | 41.35 | 41.50 | 12,641,634 | -0.42(-1.00%) |
May 02, 2005 | 41.42 | 42.04 | 41.36 | 41.92 | 7,848,213 | +0.38(+0.91%) |
Apr 29, 2005 | 41.32 | 41.79 | 40.77 | 41.54 | 13,930,612 | +0.61(+1.50%) |
Apr 28, 2005 | 41.02 | 41.35 | 40.89 | 40.93 | 9,134,804 | -0.40(-0.97%) |
Apr 27, 2005 | 40.74 | 41.46 | 40.69 | 41.33 | 10,103,598 | +0.51(+1.24%) |
Apr 26, 2005 | 41.46 | 41.57 | 40.80 | 40.82 | 12,300,445 | -0.59(-1.43%) |
Apr 25, 2005 | 42.31 | 42.34 | 40.97 | 41.42 | 13,706,397 | -0.61(-1.46%) |
Apr 22, 2005 | 41.87 | 42.80 | 41.64 | 42.03 | 18,751,252 | -0.26(-0.61%) |
Apr 21, 2005 | 41.76 | 42.54 | 41.59 | 42.29 | 15,344,202 | +0.80(+1.93%) |
Apr 20, 2005 | 41.64 | 41.69 | 41.04 | 41.49 | 12,521,844 | -0.32(-0.77%) |
Apr 19, 2005 | 42.07 | 42.25 | 41.63 | 41.81 | 9,472,848 | -0.32(-0.76%) |
Apr 18, 2005 | 42.66 | 43.04 | 41.66 | 42.13 | 10,744,271 | -0.66(-1.53%) |
Apr 15, 2005 | 42.41 | 43.04 | 42.35 | 42.79 | 16,077,722 | +0.20(+0.47%) |
Apr 14, 2005 | 43.19 | 43.51 | 42.56 | 42.59 | 11,600,025 | -0.57(-1.32%) |
Apr 13, 2005 | 42.89 | 43.32 | 42.64 | 43.16 | 9,232,428 | -0.08(-0.18%) |
Apr 12, 2005 | 42.17 | 43.36 | 41.93 | 43.23 | 12,928,402 | +0.89(+2.11%) |
Apr 11, 2005 | 41.79 | 42.75 | 41.79 | 42.34 | 8,889,743 | +0.46(+1.11%) |
Apr 08, 2005 | 42.00 | 42.22 | 41.76 | 41.88 | 6,682,036 | -0.05(-0.12%) |
Apr 07, 2005 | 41.49 | 42.04 | 41.10 | 41.93 | 8,384,944 | +0.50(+1.21%) |
Apr 06, 2005 | 41.29 | 42.09 | 41.26 | 41.43 | 9,237,679 | +0.14(+0.33%) |
Apr 05, 2005 | 40.82 | 41.43 | 40.79 | 41.29 | 7,697,900 | +0.38(+0.92%) |
Apr 04, 2005 | 40.78 | 41.40 | 40.10 | 40.92 | 10,815,974 | -0.01(-0.03%) |