Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 20.22 | 20.57 | 19.61 | 19.71 | 1,752,375 | -0.38(-1.89%) |
May 30, 2006 | 20.39 | 20.84 | 20.02 | 20.09 | 2,720,702 | -0.02(-0.10%) |
May 26, 2006 | 19.21 | 21.10 | 19.20 | 20.11 | 3,916,130 | +0.99(+5.18%) |
May 25, 2006 | 19.30 | 19.30 | 18.86 | 19.12 | 1,325,437 | +0.11(+0.58%) |
May 24, 2006 | 19.05 | 19.84 | 18.65 | 19.01 | 2,658,097 | +0.15(+0.80%) |
May 23, 2006 | 19.03 | 19.39 | 18.55 | 18.86 | 2,129,290 | +0.08(+0.43%) |
May 22, 2006 | 19.40 | 19.80 | 18.75 | 18.78 | 2,874,406 | -0.82(-4.18%) |
May 19, 2006 | 19.83 | 20.50 | 19.30 | 19.60 | 3,751,382 | +0.10(+0.51%) |
May 18, 2006 | 20.39 | 20.75 | 19.19 | 19.50 | 6,871,084 | -0.22(-1.12%) |
May 17, 2006 | 19.75 | 21.68 | 19.26 | 19.72 | 15,935,479 | -1.04(-5.01%) |
May 16, 2006 | 24.93 | 26.17 | 20.42 | 20.76 | 46,759,968 | -33.87(-62.00%) |
May 15, 2006 | 52.74 | 54.88 | 52.54 | 54.63 | 1,389,500 | +1.89(+3.58%) |
May 12, 2006 | 51.53 | 53.48 | 51.31 | 52.74 | 1,167,316 | +0.79(+1.52%) |
May 11, 2006 | 54.07 | 54.13 | 51.80 | 51.95 | 1,242,370 | -2.49(-4.57%) |
May 10, 2006 | 54.93 | 54.93 | 53.35 | 54.44 | 1,251,377 | -0.24(-0.44%) |
May 09, 2006 | 54.91 | 55.84 | 54.67 | 54.68 | 1,286,890 | -0.27(-0.49%) |
May 08, 2006 | 54.42 | 55.24 | 53.87 | 54.95 | 698,893 | +0.76(+1.40%) |
May 05, 2006 | 53.64 | 55.30 | 53.52 | 54.19 | 836,061 | +0.92(+1.73%) |
May 04, 2006 | 51.86 | 53.59 | 51.83 | 53.27 | 878,903 | +1.16(+2.23%) |
May 03, 2006 | 53.84 | 53.84 | 49.63 | 52.11 | 2,862,116 | -2.04(-3.77%) |
May 02, 2006 | 55.80 | 56.04 | 53.41 | 54.15 | 825,391 | -1.63(-2.92%) |
May 01, 2006 | 57.35 | 58.04 | 55.38 | 55.78 | 973,289 | -1.58(-2.75%) |
Apr 28, 2006 | 58.30 | 58.50 | 57.02 | 57.36 | 881,700 | -1.24(-2.12%) |
Apr 27, 2006 | 57.85 | 61.76 | 57.02 | 58.60 | 1,294,051 | +0.84(+1.45%) |
Apr 26, 2006 | 59.68 | 60.12 | 57.16 | 57.76 | 768,779 | -1.68(-2.83%) |
Apr 25, 2006 | 62.08 | 62.08 | 58.27 | 59.44 | 1,310,932 | -3.18(-5.08%) |
Apr 24, 2006 | 63.08 | 63.08 | 61.77 | 62.62 | 547,051 | -0.19(-0.30%) |
Apr 21, 2006 | 62.67 | 63.12 | 62.00 | 62.81 | 451,624 | +0.55(+0.88%) |
Apr 20, 2006 | 61.47 | 62.57 | 60.91 | 62.26 | 406,699 | +0.79(+1.29%) |
Apr 19, 2006 | 61.30 | 61.75 | 60.01 | 61.47 | 653,731 | -0.13(-0.21%) |
Apr 18, 2006 | 60.71 | 61.75 | 60.49 | 61.60 | 545,147 | +0.89(+1.47%) |
Apr 17, 2006 | 61.01 | 61.25 | 60.01 | 60.71 | 305,983 | -0.30(-0.49%) |
Apr 13, 2006 | 60.90 | 61.67 | 60.02 | 61.01 | 527,417 | +0.19(+0.31%) |
Apr 12, 2006 | 59.11 | 61.36 | 59.00 | 60.82 | 903,808 | +1.71(+2.89%) |
Apr 11, 2006 | 60.14 | 60.23 | 58.25 | 59.11 | 418,710 | -0.82(-1.37%) |
Apr 10, 2006 | 59.73 | 60.70 | 59.42 | 59.93 | 686,052 | +0.44(+0.74%) |
Apr 07, 2006 | 61.00 | 62.00 | 58.46 | 59.49 | 1,166,557 | -1.11(-1.83%) |
Apr 06, 2006 | 63.64 | 63.65 | 60.32 | 60.60 | 1,180,605 | -2.82(-4.45%) |
Apr 05, 2006 | 63.40 | 63.69 | 62.99 | 63.42 | 375,783 | +0.27(+0.43%) |
Apr 04, 2006 | 63.37 | 63.88 | 62.58 | 63.15 | 422,434 | -0.15(-0.24%) |
Apr 03, 2006 | 64.59 | 65.13 | 63.07 | 63.30 | 642,830 | -1.24(-1.92%) |
Mar 31, 2006 | 65.13 | 65.32 | 64.05 | 64.54 | 742,075 | -0.46(-0.71%) |
Mar 30, 2006 | 65.28 | 66.34 | 64.74 | 65.00 | 680,166 | -0.66(-1.01%) |
Mar 29, 2006 | 66.30 | 66.61 | 65.21 | 65.66 | 966,687 | -0.74(-1.11%) |
Mar 28, 2006 | 67.50 | 67.53 | 66.00 | 66.40 | 562,555 | -1.19(-1.76%) |
Mar 27, 2006 | 68.09 | 68.93 | 67.20 | 67.59 | 559,993 | -0.92(-1.34%) |
Mar 24, 2006 | 69.13 | 69.46 | 67.92 | 68.51 | 395,267 | -0.50(-0.72%) |
Mar 23, 2006 | 69.40 | 69.87 | 68.24 | 69.01 | 495,300 | -0.57(-0.82%) |
Mar 22, 2006 | 69.50 | 70.05 | 68.25 | 69.58 | 569,600 | -0.07(-0.10%) |
Mar 21, 2006 | 70.71 | 72.98 | 68.91 | 69.65 | 1,251,885 | +0.01(+0.01%) |
Mar 20, 2006 | 70.84 | 71.10 | 68.57 | 69.64 | 597,803 | -0.77(-1.09%) |
Mar 17, 2006 | 71.82 | 71.92 | 70.24 | 70.41 | 820,039 | -1.06(-1.48%) |
Mar 16, 2006 | 72.24 | 73.13 | 71.28 | 71.47 | 829,047 | -0.15(-0.21%) |
Mar 15, 2006 | 69.92 | 72.14 | 69.30 | 71.62 | 940,034 | +1.87(+2.68%) |
Mar 14, 2006 | 68.03 | 69.95 | 67.38 | 69.75 | 376,343 | +1.45(+2.12%) |
Mar 13, 2006 | 68.05 | 69.33 | 67.79 | 68.30 | 269,670 | +0.52(+0.77%) |
Mar 10, 2006 | 68.23 | 69.00 | 67.02 | 67.78 | 304,164 | -0.37(-0.54%) |
Mar 09, 2006 | 69.22 | 69.69 | 67.56 | 68.15 | 402,224 | -1.15(-1.66%) |
Mar 08, 2006 | 67.05 | 69.59 | 66.95 | 69.30 | 909,166 | +0.60(+0.87%) |
Mar 07, 2006 | 69.46 | 69.54 | 67.75 | 68.70 | 450,187 | -0.73(-1.05%) |
Mar 06, 2006 | 70.16 | 70.48 | 68.87 | 69.43 | 457,469 | -0.33(-0.47%) |
Mar 03, 2006 | 69.00 | 71.00 | 68.41 | 69.76 | 604,143 | +0.61(+0.88%) |
Mar 02, 2006 | 67.25 | 69.96 | 67.00 | 69.15 | 1,054,447 | +2.09(+3.12%) |
Mar 01, 2006 | 65.91 | 67.67 | 65.51 | 67.06 | 600,718 | +1.45(+2.21%) |
Feb 28, 2006 | 69.10 | 68.38 | 64.68 | 65.61 | 1,253,304 | -3.49(-5.05%) |
Feb 27, 2006 | 67.42 | 69.34 | 67.21 | 69.10 | 714,467 | +1.80(+2.67%) |
Feb 24, 2006 | 66.52 | 68.00 | 65.57 | 67.30 | 637,813 | +0.52(+0.78%) |
Feb 23, 2006 | 65.90 | 67.42 | 64.92 | 66.78 | 514,351 | +0.88(+1.34%) |
Feb 22, 2006 | 65.02 | 65.94 | 64.77 | 65.90 | 437,306 | +1.14(+1.76%) |
Feb 21, 2006 | 65.11 | 65.18 | 64.14 | 64.76 | 518,431 | -0.23(-0.35%) |
Feb 17, 2006 | 64.88 | 65.45 | 64.15 | 64.99 | 459,047 | +0.26(+0.40%) |
Feb 16, 2006 | 64.03 | 64.97 | 63.37 | 64.73 | 477,000 | +0.73(+1.14%) |
Feb 15, 2006 | 62.35 | 64.29 | 62.34 | 64.00 | 696,792 | +1.82(+2.93%) |
Feb 14, 2006 | 60.38 | 62.94 | 59.79 | 62.18 | 654,146 | +1.59(+2.62%) |
Feb 13, 2006 | 60.58 | 61.19 | 59.81 | 60.59 | 351,602 | -0.10(-0.16%) |
Feb 10, 2006 | 61.79 | 62.11 | 59.84 | 60.69 | 871,273 | -1.20(-1.94%) |
Feb 09, 2006 | 62.18 | 63.04 | 61.69 | 61.89 | 828,992 | -0.41(-0.66%) |
Feb 08, 2006 | 61.30 | 62.46 | 60.47 | 62.30 | 669,010 | +1.22(+2.00%) |
Feb 07, 2006 | 60.05 | 61.74 | 60.05 | 61.08 | 594,925 | +0.79(+1.31%) |
Feb 06, 2006 | 59.29 | 60.49 | 59.08 | 60.29 | 515,815 | +0.86(+1.45%) |
Feb 03, 2006 | 60.04 | 60.04 | 58.73 | 59.43 | 631,416 | -0.77(-1.28%) |
Feb 02, 2006 | 60.96 | 61.40 | 59.76 | 60.20 | 871,768 | -0.76(-1.25%) |
Feb 01, 2006 | 60.62 | 61.30 | 60.52 | 60.96 | 420,127 | +0.19(+0.31%) |
Jan 31, 2006 | 60.88 | 61.25 | 59.85 | 60.77 | 565,855 | -0.20(-0.33%) |
Jan 30, 2006 | 61.54 | 61.71 | 60.90 | 60.97 | 507,564 | -0.52(-0.85%) |
Jan 27, 2006 | 60.52 | 61.52 | 60.28 | 61.49 | 448,861 | +0.97(+1.60%) |
Jan 26, 2006 | 60.56 | 60.84 | 59.75 | 60.52 | 470,525 | +0.27(+0.45%) |
Jan 25, 2006 | 61.83 | 61.87 | 59.75 | 60.25 | 505,542 | -1.04(-1.70%) |
Jan 24, 2006 | 61.47 | 61.74 | 59.75 | 61.29 | 791,937 | +0.96(+1.59%) |
Jan 23, 2006 | 60.18 | 60.58 | 58.54 | 60.33 | 920,041 | +0.36(+0.60%) |
Jan 20, 2006 | 61.10 | 61.50 | 59.63 | 59.97 | 516,140 | -0.98(-1.61%) |
Jan 19, 2006 | 59.40 | 61.50 | 59.15 | 60.95 | 745,353 | +1.60(+2.70%) |
Jan 18, 2006 | 58.63 | 59.62 | 57.45 | 59.35 | 992,800 | +0.21(+0.36%) |
Jan 17, 2006 | 60.48 | 60.78 | 59.13 | 59.14 | 929,562 | -1.86(-3.05%) |
Jan 13, 2006 | 61.29 | 61.50 | 60.76 | 61.00 | 422,550 | -0.42(-0.68%) |
Jan 12, 2006 | 62.66 | 63.67 | 61.25 | 61.42 | 718,800 | -1.54(-2.45%) |
Jan 11, 2006 | 63.40 | 64.85 | 61.77 | 62.96 | 1,490,400 | -1.53(-2.37%) |
Jan 10, 2006 | 64.50 | 65.54 | 64.06 | 64.49 | 515,175 | -0.27(-0.42%) |
Jan 09, 2006 | 64.47 | 64.90 | 63.57 | 64.76 | 556,552 | +0.70(+1.09%) |
Jan 06, 2006 | 63.10 | 64.86 | 62.96 | 64.06 | 629,219 | +1.06(+1.68%) |
Jan 05, 2006 | 63.92 | 63.99 | 62.35 | 63.00 | 941,845 | -0.60(-0.94%) |
Jan 04, 2006 | 64.27 | 64.65 | 63.57 | 63.60 | 993,383 | +0.03(+0.05%) |
Jan 03, 2006 | 63.35 | 64.10 | 60.89 | 63.57 | 525,642 | +0.84(+1.34%) |
Dec 30, 2005 | 62.89 | 63.08 | 62.29 | 62.73 | 170,895 | -0.33(-0.52%) |
Dec 29, 2005 | 63.94 | 63.94 | 62.85 | 63.06 | 273,757 | -0.88(-1.38%) |
Dec 28, 2005 | 63.97 | 64.43 | 63.57 | 63.94 | 191,000 | -0.10(-0.16%) |
Dec 27, 2005 | 64.35 | 65.24 | 63.68 | 64.04 | 332,500 | -0.21(-0.33%) |
Dec 23, 2005 | 64.23 | 64.81 | 63.87 | 64.25 | 110,168 | +0.05(+0.08%) |
Dec 22, 2005 | 64.49 | 65.70 | 63.60 | 64.20 | 502,936 | -0.03(-0.05%) |
Dec 21, 2005 | 62.38 | 65.15 | 62.11 | 64.23 | 844,373 | +1.86(+2.98%) |
Dec 20, 2005 | 61.42 | 63.25 | 61.25 | 62.37 | 378,325 | +0.88(+1.43%) |
Dec 19, 2005 | 62.30 | 62.49 | 60.96 | 61.49 | 485,783 | -0.81(-1.30%) |
Dec 16, 2005 | 61.95 | 63.42 | 61.25 | 62.30 | 645,765 | +0.50(+0.81%) |
Dec 15, 2005 | 61.23 | 62.20 | 61.23 | 61.80 | 362,767 | +0.55(+0.90%) |
Dec 14, 2005 | 62.55 | 62.66 | 61.19 | 61.25 | 430,826 | -1.35(-2.16%) |
Dec 13, 2005 | 61.85 | 63.17 | 61.42 | 62.60 | 353,835 | +0.69(+1.11%) |
Dec 12, 2005 | 62.17 | 62.25 | 61.10 | 61.91 | 457,472 | -0.10(-0.16%) |
Dec 09, 2005 | 62.64 | 62.64 | 61.57 | 62.01 | 298,491 | -0.58(-0.93%) |
Dec 08, 2005 | 61.44 | 63.29 | 61.22 | 62.59 | 677,688 | +1.07(+1.74%) |
Dec 07, 2005 | 61.14 | 61.52 | 59.90 | 61.52 | 1,109,818 | +0.79(+1.30%) |
Dec 06, 2005 | 62.00 | 62.00 | 60.46 | 60.73 | 419,898 | -1.23(-1.99%) |
Dec 05, 2005 | 60.97 | 62.04 | 59.68 | 61.96 | 510,179 | +1.17(+1.92%) |
Dec 02, 2005 | 59.75 | 61.10 | 59.75 | 60.79 | 752,150 | +1.33(+2.24%) |
Dec 01, 2005 | 59.50 | 59.80 | 59.21 | 59.46 | 482,600 | -0.25(-0.42%) |
Nov 30, 2005 | 59.74 | 60.37 | 59.29 | 59.71 | 533,584 | -0.03(-0.05%) |
Nov 29, 2005 | 60.52 | 60.52 | 59.40 | 59.74 | 494,400 | -0.35(-0.58%) |
Nov 28, 2005 | 61.34 | 61.68 | 60.00 | 60.09 | 533,648 | -1.84(-2.97%) |
Nov 25, 2005 | 62.19 | 62.45 | 61.70 | 61.93 | 139,407 | -0.09(-0.15%) |
Nov 23, 2005 | 61.87 | 62.87 | 61.50 | 62.02 | 409,966 | +0.05(+0.08%) |
Nov 22, 2005 | 60.85 | 62.85 | 60.58 | 61.97 | 641,625 | +0.99(+1.62%) |
Nov 21, 2005 | 59.68 | 60.98 | 59.10 | 60.98 | 491,343 | +1.31(+2.20%) |
Nov 18, 2005 | 58.00 | 60.14 | 57.87 | 59.67 | 914,626 | +2.29(+3.99%) |
Nov 17, 2005 | 56.20 | 57.57 | 55.92 | 57.38 | 532,150 | +1.57(+2.81%) |
Nov 16, 2005 | 55.90 | 56.19 | 55.29 | 55.81 | 391,509 | +0.09(+0.16%) |
Nov 15, 2005 | 56.02 | 56.30 | 55.00 | 55.72 | 360,406 | -0.42(-0.75%) |
Nov 14, 2005 | 56.33 | 56.62 | 55.73 | 56.14 | 293,436 | +0.09(+0.16%) |
Nov 11, 2005 | 54.79 | 56.48 | 54.79 | 56.05 | 456,917 | +0.94(+1.71%) |
Nov 10, 2005 | 54.72 | 55.42 | 53.19 | 55.11 | 433,250 | +0.20(+0.36%) |
Nov 09, 2005 | 55.45 | 55.75 | 54.75 | 54.91 | 511,734 | -0.80(-1.44%) |
Nov 08, 2005 | 55.25 | 56.20 | 54.86 | 55.71 | 758,648 | +0.29(+0.52%) |
Nov 07, 2005 | 56.50 | 56.67 | 55.16 | 55.42 | 1,112,263 | -1.51(-2.65%) |
Nov 04, 2005 | 57.72 | 59.78 | 56.69 | 56.93 | 1,337,241 | -0.93(-1.61%) |
Nov 03, 2005 | 56.39 | 58.00 | 56.38 | 57.86 | 931,197 | +1.84(+3.28%) |
Nov 02, 2005 | 54.29 | 56.24 | 53.94 | 56.02 | 1,040,307 | +1.88(+3.47%) |
Nov 01, 2005 | 52.61 | 55.13 | 51.96 | 54.14 | 1,022,520 | +1.32(+2.50%) |
Oct 31, 2005 | 51.68 | 52.98 | 51.41 | 52.82 | 529,736 | +1.45(+2.82%) |
Oct 28, 2005 | 51.23 | 52.50 | 51.09 | 51.37 | 794,455 | +0.37(+0.73%) |
Oct 27, 2005 | 51.17 | 51.61 | 50.17 | 51.00 | 634,816 | -0.25(-0.49%) |
Oct 26, 2005 | 49.73 | 52.17 | 49.70 | 51.25 | 960,354 | +1.21(+2.42%) |
Oct 25, 2005 | 49.50 | 50.74 | 48.25 | 50.04 | 1,035,781 | +1.06(+2.16%) |
Oct 24, 2005 | 46.79 | 48.98 | 46.76 | 48.98 | 521,851 | +2.43(+5.22%) |
Oct 21, 2005 | 46.48 | 47.44 | 46.41 | 46.55 | 395,794 | +0.07(+0.15%) |
Oct 20, 2005 | 46.24 | 46.93 | 46.00 | 46.48 | 249,626 | +0.11(+0.24%) |
Oct 19, 2005 | 46.09 | 46.50 | 44.64 | 46.37 | 427,521 | +0.07(+0.15%) |
Oct 18, 2005 | 46.52 | 46.82 | 46.05 | 46.30 | 229,766 | -0.14(-0.30%) |
Oct 17, 2005 | 46.39 | 47.48 | 46.20 | 46.44 | 222,803 | -0.07(-0.15%) |
Oct 14, 2005 | 45.95 | 46.66 | 45.09 | 46.51 | 748,851 | +1.89(+4.24%) |
Oct 13, 2005 | 43.55 | 44.90 | 43.52 | 44.62 | 553,566 | +0.86(+1.97%) |
Oct 12, 2005 | 44.35 | 45.22 | 43.31 | 43.76 | 589,435 | -0.77(-1.73%) |
Oct 11, 2005 | 45.98 | 46.65 | 44.39 | 44.53 | 808,439 | -1.32(-2.88%) |
Oct 10, 2005 | 45.62 | 46.34 | 45.50 | 45.85 | 379,633 | -0.20(-0.43%) |
Oct 07, 2005 | 46.33 | 46.84 | 45.89 | 46.05 | 317,640 | +0.05(+0.11%) |
Oct 06, 2005 | 47.66 | 48.38 | 45.60 | 46.00 | 473,311 | -1.65(-3.46%) |
Oct 05, 2005 | 49.24 | 49.45 | 47.65 | 47.65 | 305,964 | -1.82(-3.68%) |
Oct 04, 2005 | 49.67 | 50.63 | 49.23 | 49.47 | 300,486 | -0.13(-0.26%) |
Oct 03, 2005 | 49.28 | 49.90 | 49.10 | 49.60 | 361,789 | +0.41(+0.83%) |
Sep 30, 2005 | 47.93 | 49.25 | 47.81 | 49.19 | 246,252 | +1.05(+2.18%) |
Sep 29, 2005 | 47.67 | 48.60 | 47.40 | 48.14 | 199,745 | +0.81(+1.71%) |
Sep 28, 2005 | 47.88 | 48.09 | 46.94 | 47.33 | 210,333 | -0.53(-1.11%) |
Sep 27, 2005 | 46.64 | 48.04 | 46.43 | 47.86 | 459,970 | +1.12(+2.40%) |
Sep 26, 2005 | 46.18 | 46.85 | 45.81 | 46.74 | 306,594 | +0.82(+1.79%) |
Sep 23, 2005 | 45.92 | 47.07 | 45.60 | 45.92 | 565,345 | -0.79(-1.69%) |
Sep 22, 2005 | 46.71 | 47.58 | 46.50 | 46.71 | 358,629 | -0.62(-1.31%) |
Sep 21, 2005 | 48.06 | 48.06 | 47.08 | 47.33 | 256,015 | -0.55(-1.15%) |
Sep 20, 2005 | 49.18 | 49.45 | 47.50 | 47.88 | 726,951 | -1.04(-2.13%) |
Sep 19, 2005 | 49.62 | 50.34 | 48.90 | 48.92 | 295,157 | -1.06(-2.12%) |
Sep 16, 2005 | 50.34 | 50.42 | 49.51 | 49.98 | 814,595 | +0.08(+0.16%) |
Sep 15, 2005 | 50.28 | 50.28 | 49.20 | 49.90 | 306,012 | +0.00(+0.00%) |
Sep 14, 2005 | 50.26 | 50.65 | 49.72 | 49.90 | 285,000 | -0.23(-0.46%) |
Sep 13, 2005 | 49.96 | 50.47 | 49.67 | 50.13 | 305,179 | -0.08(-0.16%) |
Sep 12, 2005 | 49.74 | 50.63 | 49.55 | 50.21 | 416,300 | +0.18(+0.36%) |
Sep 09, 2005 | 50.00 | 50.50 | 49.20 | 50.03 | 464,894 | +0.14(+0.28%) |
Sep 08, 2005 | 50.29 | 50.29 | 49.07 | 49.89 | 633,676 | -0.42(-0.83%) |
Sep 07, 2005 | 48.34 | 50.78 | 48.21 | 50.31 | 1,063,797 | +1.88(+3.88%) |
Sep 06, 2005 | 45.73 | 48.83 | 45.43 | 48.43 | 1,087,836 | +2.54(+5.53%) |
Sep 02, 2005 | 46.73 | 46.73 | 45.80 | 45.89 | 194,650 | -0.72(-1.54%) |
Sep 01, 2005 | 45.60 | 46.76 | 45.55 | 46.61 | 349,481 | +0.81(+1.77%) |
Aug 31, 2005 | 44.82 | 45.98 | 44.80 | 45.80 | 378,120 | +0.82(+1.82%) |
Aug 30, 2005 | 45.56 | 45.68 | 44.85 | 44.98 | 422,941 | -0.68(-1.49%) |
Aug 29, 2005 | 44.85 | 45.84 | 44.85 | 45.66 | 326,952 | +0.60(+1.33%) |
Aug 26, 2005 | 45.33 | 45.39 | 43.47 | 45.06 | 714,298 | -0.18(-0.40%) |
Aug 25, 2005 | 45.84 | 46.20 | 45.16 | 45.24 | 445,725 | -0.77(-1.67%) |
Aug 24, 2005 | 46.76 | 46.76 | 45.67 | 46.01 | 296,423 | -0.59(-1.27%) |
Aug 23, 2005 | 47.17 | 47.17 | 46.29 | 46.60 | 349,232 | -0.32(-0.68%) |
Aug 22, 2005 | 47.20 | 48.09 | 46.86 | 46.92 | 597,119 | -0.19(-0.40%) |
Aug 19, 2005 | 46.30 | 47.19 | 45.94 | 47.11 | 667,885 | +0.92(+1.99%) |
Aug 18, 2005 | 45.73 | 47.05 | 45.16 | 46.19 | 627,873 | +0.45(+0.98%) |
Aug 17, 2005 | 46.31 | 46.34 | 45.72 | 45.74 | 271,398 | -0.34(-0.74%) |
Aug 16, 2005 | 45.88 | 46.45 | 45.15 | 46.08 | 414,183 | +0.07(+0.15%) |
Aug 15, 2005 | 45.02 | 46.19 | 45.00 | 46.01 | 434,046 | +0.90(+2.00%) |
Aug 12, 2005 | 45.77 | 45.88 | 45.05 | 45.11 | 267,886 | -0.86(-1.87%) |
Aug 11, 2005 | 45.65 | 46.01 | 45.00 | 45.97 | 334,654 | +0.53(+1.17%) |
Aug 10, 2005 | 46.39 | 46.68 | 45.01 | 45.44 | 478,365 | -0.74(-1.60%) |
Aug 09, 2005 | 45.77 | 46.98 | 45.73 | 46.18 | 463,211 | +0.32(+0.70%) |
Aug 08, 2005 | 47.65 | 48.40 | 45.56 | 45.86 | 722,694 | -1.44(-3.04%) |
Aug 05, 2005 | 48.40 | 48.70 | 47.23 | 47.30 | 586,582 | -0.98(-2.03%) |
Aug 04, 2005 | 49.88 | 49.88 | 46.15 | 48.28 | 1,275,601 | -1.89(-3.77%) |
Aug 03, 2005 | 50.44 | 50.44 | 49.88 | 50.17 | 295,419 | -0.27(-0.54%) |
Aug 02, 2005 | 50.21 | 51.40 | 49.61 | 50.44 | 335,546 | +0.04(+0.08%) |
Aug 01, 2005 | 49.70 | 50.89 | 48.84 | 50.40 | 265,300 | +0.82(+1.65%) |
Jul 29, 2005 | 49.80 | 50.00 | 48.84 | 49.58 | 306,808 | -0.39(-0.78%) |
Jul 28, 2005 | 49.80 | 50.08 | 49.20 | 49.97 | 287,121 | +0.47(+0.95%) |
Jul 27, 2005 | 49.86 | 50.25 | 49.23 | 49.50 | 540,570 | -0.27(-0.54%) |
Jul 26, 2005 | 51.49 | 51.66 | 49.65 | 49.77 | 728,483 | -1.39(-2.72%) |
Jul 25, 2005 | 49.90 | 51.80 | 49.70 | 51.16 | 759,785 | -0.64(-1.24%) |
Jul 22, 2005 | 52.20 | 52.32 | 50.17 | 51.80 | 829,158 | -0.46(-0.88%) |
Jul 21, 2005 | 49.89 | 52.90 | 49.74 | 52.26 | 1,070,067 | +2.32(+4.65%) |
Jul 20, 2005 | 48.95 | 50.04 | 48.18 | 49.94 | 652,465 | +1.61(+3.33%) |
Jul 19, 2005 | 49.24 | 49.63 | 48.13 | 48.33 | 805,721 | -0.79(-1.61%) |
Jul 18, 2005 | 48.94 | 50.60 | 47.82 | 49.12 | 859,834 | +1.21(+2.53%) |
Jul 15, 2005 | 47.04 | 48.19 | 46.98 | 47.91 | 563,077 | +0.74(+1.57%) |
Jul 14, 2005 | 45.67 | 47.30 | 45.22 | 47.17 | 367,317 | +1.38(+3.01%) |
Jul 13, 2005 | 46.01 | 46.29 | 45.42 | 45.79 | 309,372 | -0.29(-0.63%) |
Jul 12, 2005 | 46.08 | 46.57 | 45.50 | 46.08 | 331,428 | +0.08(+0.17%) |
Jul 11, 2005 | 45.68 | 46.10 | 45.10 | 46.00 | 507,936 | +0.21(+0.46%) |
Jul 08, 2005 | 42.90 | 47.10 | 42.77 | 45.79 | 1,194,184 | +2.89(+6.74%) |
Jul 07, 2005 | 42.38 | 43.11 | 41.67 | 42.90 | 354,296 | +0.21(+0.49%) |
Jul 06, 2005 | 42.86 | 43.11 | 42.29 | 42.69 | 403,487 | -0.12(-0.28%) |
Jul 05, 2005 | 42.27 | 42.88 | 41.20 | 42.81 | 418,800 | +0.70(+1.66%) |
Jul 01, 2005 | 42.14 | 42.52 | 41.68 | 42.11 | 286,500 | +0.05(+0.12%) |
Jun 30, 2005 | 41.93 | 42.65 | 41.93 | 42.06 | 272,457 | +0.14(+0.33%) |
Jun 29, 2005 | 41.67 | 42.39 | 41.67 | 41.92 | 353,966 | +0.30(+0.72%) |
Jun 28, 2005 | 41.89 | 42.04 | 41.09 | 41.62 | 388,958 | -0.02(-0.05%) |
Jun 27, 2005 | 42.37 | 42.37 | 41.49 | 41.64 | 302,687 | -0.60(-1.42%) |
Jun 24, 2005 | 42.51 | 42.66 | 41.66 | 42.24 | 2,107,762 | -0.51(-1.19%) |
Jun 23, 2005 | 43.76 | 43.76 | 42.55 | 42.75 | 418,475 | -0.90(-2.06%) |
Jun 22, 2005 | 43.33 | 44.09 | 43.26 | 43.65 | 342,498 | +0.44(+1.02%) |
Jun 21, 2005 | 42.44 | 43.22 | 42.17 | 43.21 | 515,692 | +0.81(+1.91%) |
Jun 20, 2005 | 42.67 | 43.61 | 41.98 | 42.40 | 385,651 | -0.24(-0.56%) |
Jun 17, 2005 | 42.82 | 42.82 | 41.75 | 42.64 | 517,793 | -0.19(-0.44%) |
Jun 16, 2005 | 39.85 | 43.43 | 39.80 | 42.83 | 1,963,634 | +3.28(+8.29%) |
Jun 15, 2005 | 39.48 | 39.96 | 39.30 | 39.55 | 440,189 | +0.29(+0.74%) |
Jun 14, 2005 | 39.00 | 39.40 | 38.33 | 39.26 | 566,094 | +0.28(+0.72%) |
Jun 13, 2005 | 38.17 | 39.04 | 38.10 | 38.98 | 527,989 | +0.86(+2.26%) |
Jun 10, 2005 | 37.02 | 38.40 | 37.01 | 38.12 | 507,904 | +0.71(+1.90%) |
Jun 09, 2005 | 36.42 | 37.41 | 36.32 | 37.41 | 435,876 | +1.16(+3.20%) |
Jun 08, 2005 | 36.07 | 36.31 | 35.76 | 36.25 | 333,015 | +0.25(+0.69%) |
Jun 07, 2005 | 36.70 | 37.11 | 35.93 | 36.00 | 551,413 | -0.61(-1.67%) |
Jun 06, 2005 | 37.20 | 37.47 | 36.22 | 36.61 | 348,235 | -0.51(-1.37%) |
Jun 03, 2005 | 37.63 | 37.75 | 35.70 | 37.12 | 647,390 | -0.31(-0.83%) |
Jun 02, 2005 | 36.87 | 37.72 | 36.83 | 37.43 | 453,508 | +0.51(+1.38%) |