Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.67 | 40.20 | 38.60 | 40.07 | 18,949,044 | +1.60(+4.17%) |
Apr 27, 2006 | 39.06 | 39.06 | 37.51 | 38.47 | 37,107,864 | -0.98(-2.49%) |
Apr 26, 2006 | 39.95 | 40.28 | 39.31 | 39.45 | 15,344,367 | -0.31(-0.79%) |
Apr 25, 2006 | 40.44 | 40.72 | 39.63 | 39.76 | 10,658,000 | -0.64(-1.59%) |
Apr 24, 2006 | 39.58 | 40.63 | 39.55 | 40.41 | 14,540,362 | +0.48(+1.19%) |
Apr 21, 2006 | 40.88 | 40.88 | 39.86 | 39.93 | 11,102,518 | -0.44(-1.10%) |
Apr 20, 2006 | 39.76 | 40.91 | 39.51 | 40.38 | 23,993,782 | +0.76(+1.91%) |
Apr 19, 2006 | 40.01 | 40.28 | 38.22 | 39.62 | 52,071,888 | -0.39(-0.99%) |
Apr 18, 2006 | 41.63 | 42.64 | 39.88 | 40.01 | 51,626,752 | -1.61(-3.87%) |
Apr 17, 2006 | 42.72 | 42.72 | 41.45 | 41.62 | 12,909,512 | -1.47(-3.42%) |
Apr 13, 2006 | 43.07 | 43.34 | 42.74 | 43.10 | 9,540,064 | +0.03(+0.07%) |
Apr 12, 2006 | 41.53 | 43.16 | 41.53 | 43.07 | 15,020,630 | +1.54(+3.71%) |
Apr 11, 2006 | 42.41 | 42.54 | 40.99 | 41.53 | 18,062,864 | -0.71(-1.68%) |
Apr 10, 2006 | 43.18 | 43.20 | 41.43 | 42.24 | 23,678,486 | -1.02(-2.35%) |
Apr 07, 2006 | 44.03 | 44.49 | 43.22 | 43.25 | 10,021,325 | -0.66(-1.50%) |
Apr 06, 2006 | 44.59 | 44.61 | 43.28 | 43.91 | 14,977,432 | -0.64(-1.43%) |
Apr 05, 2006 | 44.44 | 44.90 | 44.35 | 44.55 | 7,050,094 | +0.00(+0.00%) |
Apr 04, 2006 | 44.57 | 44.87 | 44.31 | 44.55 | 8,607,831 | -0.14(-0.31%) |
Apr 03, 2006 | 45.60 | 45.60 | 44.58 | 44.69 | 9,400,540 | -0.31(-0.70%) |
Mar 31, 2006 | 45.32 | 45.64 | 44.71 | 45.00 | 12,128,843 | -0.32(-0.71%) |
Mar 30, 2006 | 44.91 | 45.89 | 44.89 | 45.32 | 10,043,669 | +0.23(+0.50%) |
Mar 29, 2006 | 44.82 | 45.56 | 44.55 | 45.10 | 11,801,631 | +1.34(+3.06%) |
Mar 28, 2006 | 43.95 | 44.18 | 42.86 | 43.76 | 15,148,486 | -0.49(-1.11%) |
Mar 27, 2006 | 44.67 | 44.91 | 44.17 | 44.25 | 13,809,471 | -0.68(-1.52%) |
Mar 24, 2006 | 45.26 | 45.74 | 44.67 | 44.94 | 6,136,604 | -0.48(-1.05%) |
Mar 23, 2006 | 45.31 | 45.56 | 44.99 | 45.41 | 6,923,727 | -0.22(-0.48%) |
Mar 22, 2006 | 44.31 | 45.85 | 44.31 | 45.63 | 5,504,771 | +0.35(+0.76%) |
Mar 21, 2006 | 45.71 | 45.85 | 44.76 | 45.28 | 7,358,563 | -0.26(-0.57%) |
Mar 20, 2006 | 45.58 | 45.85 | 45.23 | 45.54 | 5,439,974 | -0.13(-0.28%) |
Mar 17, 2006 | 45.84 | 45.85 | 45.23 | 45.67 | 8,249,585 | +0.10(+0.21%) |
Mar 16, 2006 | 46.15 | 46.19 | 45.48 | 45.57 | 7,536,444 | -0.62(-1.34%) |
Mar 15, 2006 | 45.84 | 46.34 | 45.56 | 46.19 | 8,202,787 | +0.36(+0.79%) |
Mar 14, 2006 | 44.67 | 45.87 | 44.67 | 45.83 | 9,488,301 | +0.93(+2.08%) |
Mar 13, 2006 | 45.16 | 45.19 | 43.38 | 44.90 | 15,395,013 | -0.35(-0.78%) |
Mar 10, 2006 | 45.43 | 45.75 | 45.23 | 45.25 | 8,668,904 | -0.14(-0.30%) |
Mar 09, 2006 | 46.32 | 46.61 | 45.34 | 45.39 | 6,558,034 | -0.69(-1.50%) |
Mar 08, 2006 | 45.46 | 46.20 | 45.37 | 46.08 | 7,526,514 | +0.63(+1.38%) |
Mar 07, 2006 | 45.29 | 46.18 | 45.19 | 45.45 | 7,831,259 | -0.23(-0.51%) |
Mar 06, 2006 | 45.35 | 45.72 | 45.31 | 45.69 | 6,580,129 | +0.09(+0.19%) |
Mar 03, 2006 | 46.20 | 46.46 | 45.51 | 45.60 | 8,107,205 | -0.79(-1.70%) |
Mar 02, 2006 | 46.72 | 46.90 | 46.10 | 46.39 | 7,403,747 | -0.68(-1.45%) |
Mar 01, 2006 | 46.76 | 47.09 | 46.60 | 47.07 | 6,583,357 | +0.16(+0.34%) |
Feb 28, 2006 | 47.48 | 47.55 | 46.62 | 46.91 | 6,580,502 | -0.57(-1.20%) |
Feb 27, 2006 | 47.53 | 47.66 | 47.38 | 47.48 | 4,030,576 | +0.04(+0.08%) |
Feb 24, 2006 | 47.61 | 47.90 | 47.14 | 47.44 | 6,638,595 | -0.45(-0.94%) |
Feb 23, 2006 | 48.24 | 48.24 | 47.83 | 47.89 | 5,924,214 | -0.07(-0.15%) |
Feb 22, 2006 | 47.00 | 48.17 | 47.00 | 47.97 | 6,575,412 | +1.10(+2.36%) |
Feb 21, 2006 | 47.37 | 47.56 | 46.68 | 46.86 | 5,820,315 | +0.14(+0.29%) |
Feb 17, 2006 | 46.93 | 47.05 | 46.59 | 46.72 | 8,770,320 | -0.40(-0.85%) |
Feb 16, 2006 | 47.72 | 47.74 | 46.83 | 47.13 | 6,315,355 | -0.40(-0.85%) |
Feb 15, 2006 | 47.85 | 48.13 | 47.30 | 47.53 | 5,381,259 | -0.36(-0.76%) |
Feb 14, 2006 | 47.13 | 47.91 | 47.13 | 47.89 | 5,923,469 | +0.69(+1.47%) |
Feb 13, 2006 | 47.13 | 47.35 | 46.86 | 47.20 | 4,167,742 | -0.01(-0.02%) |
Feb 10, 2006 | 46.85 | 47.35 | 46.24 | 47.21 | 5,242,231 | +0.42(+0.90%) |
Feb 09, 2006 | 47.13 | 47.68 | 46.76 | 46.79 | 7,135,001 | +0.39(+0.85%) |
Feb 08, 2006 | 46.34 | 46.79 | 44.51 | 46.39 | 9,084,995 | -0.11(-0.24%) |
Feb 07, 2006 | 47.13 | 47.60 | 46.48 | 46.51 | 6,423,971 | -0.65(-1.38%) |
Feb 06, 2006 | 47.80 | 48.01 | 46.93 | 47.16 | 6,072,056 | -0.87(-1.81%) |
Feb 03, 2006 | 47.82 | 48.25 | 47.60 | 48.03 | 6,693,710 | +0.21(+0.44%) |
Feb 02, 2006 | 48.12 | 48.13 | 47.33 | 47.82 | 7,739,897 | -0.11(-0.24%) |
Feb 01, 2006 | 47.77 | 48.13 | 47.57 | 47.93 | 9,338,349 | +0.06(+0.13%) |
Jan 31, 2006 | 46.86 | 48.30 | 46.73 | 47.87 | 13,223,442 | +1.33(+2.86%) |
Jan 30, 2006 | 47.05 | 47.29 | 46.44 | 46.54 | 8,365,028 | -0.62(-1.32%) |
Jan 27, 2006 | 46.92 | 47.35 | 46.73 | 47.16 | 7,967,804 | +0.52(+1.12%) |
Jan 26, 2006 | 46.72 | 47.14 | 46.02 | 46.64 | 12,350,792 | -0.07(-0.16%) |
Jan 25, 2006 | 47.31 | 47.43 | 46.28 | 46.71 | 8,105,095 | -0.27(-0.57%) |
Jan 24, 2006 | 46.76 | 47.29 | 46.76 | 46.97 | 10,241,163 | +0.26(+0.55%) |
Jan 23, 2006 | 47.94 | 48.20 | 46.50 | 46.72 | 11,929,735 | -1.20(-2.50%) |
Jan 20, 2006 | 49.46 | 49.46 | 47.84 | 47.92 | 12,524,453 | -1.60(-3.24%) |
Jan 19, 2006 | 49.39 | 50.03 | 47.76 | 49.52 | 16,620,819 | +0.33(+0.67%) |
Jan 18, 2006 | 49.14 | 49.75 | 48.80 | 49.19 | 8,853,364 | +0.05(+0.10%) |
Jan 17, 2006 | 48.50 | 49.14 | 48.32 | 49.14 | 7,860,802 | +0.05(+0.10%) |
Jan 13, 2006 | 49.41 | 49.41 | 48.10 | 49.09 | 13,658,153 | -1.28(-2.54%) |
Jan 12, 2006 | 49.87 | 50.68 | 49.74 | 50.37 | 6,670,994 | +0.55(+1.10%) |
Jan 11, 2006 | 50.43 | 50.51 | 49.64 | 49.83 | 6,850,986 | -0.61(-1.21%) |
Jan 10, 2006 | 49.50 | 50.57 | 49.50 | 50.44 | 7,743,497 | +0.97(+1.97%) |
Jan 09, 2006 | 50.67 | 50.67 | 49.35 | 49.46 | 10,959,517 | -1.21(-2.38%) |
Jan 06, 2006 | 50.55 | 50.70 | 49.97 | 50.67 | 6,923,727 | +0.97(+1.96%) |
Jan 05, 2006 | 50.13 | 50.66 | 49.54 | 49.70 | 6,981,449 | -0.15(-0.31%) |
Jan 04, 2006 | 49.86 | 50.11 | 49.62 | 49.85 | 6,935,148 | +0.12(+0.24%) |
Jan 03, 2006 | 50.43 | 50.43 | 48.82 | 49.73 | 10,018,098 | -0.33(-0.66%) |
Dec 30, 2005 | 50.37 | 50.55 | 50.05 | 50.06 | 4,205,726 | -0.61(-1.21%) |
Dec 29, 2005 | 51.11 | 51.11 | 50.55 | 50.67 | 4,414,889 | -0.44(-0.87%) |
Dec 28, 2005 | 51.16 | 51.44 | 50.95 | 51.11 | 4,829,615 | -0.12(-0.24%) |
Dec 27, 2005 | 52.04 | 52.05 | 50.92 | 51.24 | 6,028,858 | -0.04(-0.08%) |
Dec 23, 2005 | 51.52 | 51.64 | 50.99 | 51.28 | 4,850,842 | -0.08(-0.16%) |
Dec 22, 2005 | 51.72 | 51.65 | 50.97 | 51.36 | 11,111,952 | -0.03(-0.06%) |
Dec 21, 2005 | 51.46 | 51.96 | 51.09 | 51.39 | 17,133,610 | +0.59(+1.16%) |
Dec 20, 2005 | 49.83 | 51.40 | 49.79 | 50.80 | 9,643,839 | +0.97(+1.96%) |
Dec 19, 2005 | 50.55 | 50.87 | 49.17 | 49.83 | 15,183,491 | -1.04(-2.04%) |
Dec 16, 2005 | 51.03 | 51.55 | 50.78 | 50.87 | 5,943,455 | -0.15(-0.30%) |
Dec 15, 2005 | 50.76 | 51.11 | 50.38 | 51.02 | 5,101,341 | +0.27(+0.52%) |
Dec 14, 2005 | 51.14 | 51.35 | 50.70 | 50.75 | 3,842,019 | -0.35(-0.68%) |
Dec 13, 2005 | 50.89 | 51.28 | 50.44 | 51.10 | 6,599,246 | +0.19(+0.36%) |
Dec 12, 2005 | 51.30 | 51.39 | 49.95 | 50.91 | 5,072,418 | -0.38(-0.74%) |
Dec 09, 2005 | 50.87 | 51.52 | 50.07 | 51.29 | 3,692,563 | +0.57(+1.13%) |
Dec 08, 2005 | 50.44 | 50.78 | 50.08 | 50.72 | 4,933,638 | +0.28(+0.56%) |
Dec 07, 2005 | 50.95 | 50.75 | 49.99 | 50.44 | 6,228,338 | -0.51(-1.00%) |
Dec 06, 2005 | 50.66 | 51.70 | 49.75 | 50.95 | 7,013,351 | +0.73(+1.44%) |
Dec 05, 2005 | 49.77 | 50.29 | 49.43 | 50.22 | 5,753,036 | +0.30(+0.60%) |
Dec 02, 2005 | 49.52 | 50.06 | 49.52 | 49.92 | 4,274,744 | +0.40(+0.81%) |
Dec 01, 2005 | 48.67 | 49.55 | 48.63 | 49.52 | 6,832,242 | +1.30(+2.69%) |
Nov 30, 2005 | 48.64 | 48.86 | 48.17 | 48.22 | 6,816,353 | -0.17(-0.35%) |
Nov 29, 2005 | 47.13 | 48.65 | 47.13 | 48.39 | 8,495,987 | +1.35(+2.86%) |
Nov 28, 2005 | 48.38 | 48.46 | 47.05 | 47.05 | 7,522,542 | -1.42(-2.93%) |
Nov 25, 2005 | 48.86 | 48.91 | 48.46 | 48.46 | 2,126,634 | -0.30(-0.61%) |
Nov 23, 2005 | 48.88 | 48.96 | 48.62 | 48.76 | 3,767,912 | -0.11(-0.23%) |
Nov 22, 2005 | 48.99 | 49.01 | 48.66 | 48.88 | 4,648,506 | -0.10(-0.21%) |
Nov 21, 2005 | 49.14 | 49.30 | 48.78 | 48.98 | 6,879,412 | -0.13(-0.26%) |
Nov 18, 2005 | 49.18 | 49.66 | 48.86 | 49.11 | 6,128,412 | -0.02(-0.03%) |
Nov 17, 2005 | 48.94 | 49.13 | 48.38 | 49.12 | 5,655,219 | +0.48(+0.99%) |
Nov 16, 2005 | 48.32 | 48.81 | 48.26 | 48.64 | 6,474,244 | +0.51(+1.05%) |
Nov 15, 2005 | 47.95 | 48.23 | 47.87 | 48.13 | 5,507,378 | +0.49(+1.03%) |
Nov 14, 2005 | 48.13 | 48.14 | 47.63 | 47.64 | 4,641,431 | -0.41(-0.86%) |
Nov 11, 2005 | 47.85 | 48.15 | 47.61 | 48.05 | 4,273,627 | +0.29(+0.61%) |
Nov 10, 2005 | 46.68 | 47.84 | 46.52 | 47.76 | 9,148,551 | +1.55(+3.36%) |
Nov 09, 2005 | 46.79 | 47.03 | 46.00 | 46.21 | 6,364,760 | -0.57(-1.22%) |
Nov 08, 2005 | 47.14 | 46.95 | 46.55 | 46.78 | 4,518,043 | -0.35(-0.74%) |
Nov 07, 2005 | 46.75 | 47.29 | 46.73 | 47.13 | 4,633,610 | +0.39(+0.83%) |
Nov 04, 2005 | 46.76 | 47.09 | 46.52 | 46.74 | 10,196,352 | +0.28(+0.61%) |
Nov 03, 2005 | 48.26 | 48.26 | 46.43 | 46.46 | 17,173,828 | -1.53(-3.19%) |
Nov 02, 2005 | 46.93 | 48.25 | 46.93 | 47.99 | 10,133,417 | +0.46(+0.97%) |
Nov 01, 2005 | 46.82 | 47.88 | 46.72 | 47.53 | 12,830,439 | +0.89(+1.92%) |
Oct 31, 2005 | 45.89 | 46.87 | 45.61 | 46.64 | 8,273,418 | +0.93(+2.04%) |
Oct 28, 2005 | 44.51 | 45.70 | 44.51 | 45.70 | 10,344,690 | +1.71(+3.88%) |
Oct 27, 2005 | 44.67 | 44.76 | 43.84 | 43.99 | 6,305,921 | +0.51(+1.17%) |
Oct 26, 2005 | 45.15 | 45.52 | 43.37 | 43.49 | 11,275,682 | -1.58(-3.50%) |
Oct 25, 2005 | 45.93 | 45.98 | 44.44 | 45.06 | 8,795,022 | -1.01(-2.19%) |
Oct 24, 2005 | 46.48 | 46.57 | 45.95 | 46.07 | 5,310,256 | +0.04(+0.09%) |
Oct 21, 2005 | 46.09 | 46.58 | 45.52 | 46.03 | 7,531,479 | +0.02(+0.05%) |
Oct 20, 2005 | 47.04 | 47.05 | 45.98 | 46.01 | 6,491,126 | -0.88(-1.87%) |
Oct 19, 2005 | 45.55 | 46.94 | 45.54 | 46.89 | 7,017,447 | +1.36(+2.99%) |
Oct 18, 2005 | 45.11 | 45.76 | 45.11 | 45.52 | 5,782,207 | +0.06(+0.12%) |
Oct 17, 2005 | 45.52 | 45.54 | 45.06 | 45.47 | 5,475,476 | +0.01(+0.02%) |
Oct 14, 2005 | 44.71 | 45.75 | 44.42 | 45.46 | 10,006,305 | +1.80(+4.11%) |
Oct 13, 2005 | 43.99 | 44.18 | 43.52 | 43.66 | 7,845,161 | -0.67(-1.51%) |
Oct 12, 2005 | 44.40 | 44.79 | 44.06 | 44.33 | 6,202,270 | -0.12(-0.27%) |
Oct 11, 2005 | 45.03 | 45.27 | 44.40 | 44.45 | 5,150,870 | -0.56(-1.25%) |
Oct 10, 2005 | 45.41 | 45.73 | 45.02 | 45.02 | 4,109,524 | -0.39(-0.87%) |
Oct 07, 2005 | 45.30 | 45.58 | 45.23 | 45.41 | 3,993,957 | -0.03(-0.07%) |
Oct 06, 2005 | 45.44 | 45.92 | 45.09 | 45.44 | 5,617,856 | -0.03(-0.07%) |
Oct 05, 2005 | 45.96 | 46.43 | 45.27 | 45.48 | 5,859,169 | -0.49(-1.07%) |
Oct 04, 2005 | 46.58 | 46.72 | 45.94 | 45.97 | 6,767,941 | +0.23(+0.49%) |
Oct 03, 2005 | 45.28 | 45.85 | 45.23 | 45.74 | 6,287,425 | +0.47(+1.03%) |
Sep 30, 2005 | 44.89 | 45.64 | 44.85 | 45.27 | 8,262,743 | +0.39(+0.86%) |
Sep 29, 2005 | 44.03 | 45.11 | 44.03 | 44.89 | 5,813,488 | +0.31(+0.69%) |
Sep 28, 2005 | 44.53 | 45.03 | 44.19 | 44.58 | 6,876,681 | +0.06(+0.14%) |
Sep 27, 2005 | 44.55 | 45.03 | 44.52 | 44.52 | 6,213,194 | -0.11(-0.25%) |
Sep 26, 2005 | 44.70 | 44.96 | 44.39 | 44.63 | 7,446,945 | +0.32(+0.73%) |
Sep 23, 2005 | 44.31 | 44.69 | 43.21 | 44.31 | 15,423,315 | +1.10(+2.55%) |
Sep 22, 2005 | 42.37 | 43.39 | 42.37 | 43.20 | 6,627,920 | +0.84(+1.98%) |
Sep 21, 2005 | 42.74 | 42.98 | 42.15 | 42.37 | 6,557,413 | -0.02(-0.06%) |
Sep 20, 2005 | 43.34 | 43.41 | 42.22 | 42.39 | 5,940,227 | -0.71(-1.64%) |
Sep 19, 2005 | 43.55 | 43.58 | 42.82 | 43.10 | 3,390,301 | -0.44(-1.02%) |
Sep 16, 2005 | 43.12 | 43.55 | 42.85 | 43.54 | 8,128,928 | +0.52(+1.22%) |
Sep 15, 2005 | 43.22 | 43.36 | 43.01 | 43.02 | 4,277,102 | +0.37(+0.87%) |
Sep 14, 2005 | 42.74 | 42.92 | 42.55 | 42.65 | 5,066,584 | -0.07(-0.17%) |
Sep 13, 2005 | 43.40 | 43.63 | 42.70 | 42.72 | 7,280,235 | -1.00(-2.29%) |
Sep 12, 2005 | 44.11 | 44.13 | 43.58 | 43.72 | 6,007,631 | -0.19(-0.44%) |
Sep 09, 2005 | 43.42 | 44.20 | 43.42 | 43.91 | 6,324,665 | +0.55(+1.26%) |
Sep 08, 2005 | 43.33 | 43.53 | 42.82 | 43.37 | 6,768,190 | +0.31(+0.71%) |
Sep 07, 2005 | 42.94 | 43.10 | 42.78 | 43.06 | 4,548,083 | +0.21(+0.49%) |
Sep 06, 2005 | 42.41 | 42.89 | 42.37 | 42.85 | 5,005,263 | +0.53(+1.26%) |
Sep 02, 2005 | 42.32 | 42.54 | 42.04 | 42.32 | 4,411,414 | +0.39(+0.92%) |
Sep 01, 2005 | 41.49 | 42.17 | 40.75 | 41.93 | 6,892,943 | +0.44(+1.07%) |
Aug 31, 2005 | 40.88 | 41.50 | 40.60 | 41.49 | 5,485,655 | +0.82(+2.02%) |
Aug 30, 2005 | 40.92 | 40.99 | 40.59 | 40.67 | 5,213,308 | -0.26(-0.63%) |
Aug 29, 2005 | 40.48 | 40.97 | 40.35 | 40.92 | 3,599,588 | +0.28(+0.69%) |
Aug 26, 2005 | 40.64 | 41.00 | 40.46 | 40.64 | 4,580,109 | -0.15(-0.38%) |
Aug 25, 2005 | 40.92 | 40.94 | 40.52 | 40.80 | 4,148,129 | +0.01(+0.02%) |
Aug 24, 2005 | 41.36 | 41.44 | 40.65 | 40.79 | 4,371,815 | -0.35(-0.84%) |
Aug 23, 2005 | 41.29 | 41.57 | 41.13 | 41.13 | 3,878,389 | -0.24(-0.58%) |
Aug 22, 2005 | 41.54 | 41.65 | 41.25 | 41.38 | 3,668,606 | +0.14(+0.35%) |
Aug 19, 2005 | 41.33 | 41.65 | 41.23 | 41.23 | 3,897,630 | -0.10(-0.23%) |
Aug 18, 2005 | 41.41 | 41.66 | 41.29 | 41.33 | 3,090,025 | +0.03(+0.08%) |
Aug 17, 2005 | 41.38 | 41.61 | 41.14 | 41.29 | 4,332,093 | +0.13(+0.31%) |
Aug 16, 2005 | 41.89 | 42.08 | 41.17 | 41.17 | 3,953,489 | -0.71(-1.69%) |
Aug 15, 2005 | 42.08 | 42.09 | 41.58 | 41.87 | 3,305,146 | -0.09(-0.21%) |
Aug 12, 2005 | 42.70 | 43.00 | 41.67 | 41.96 | 3,543,853 | -0.23(-0.53%) |
Aug 11, 2005 | 41.72 | 42.37 | 41.71 | 42.19 | 4,528,719 | +0.61(+1.47%) |
Aug 10, 2005 | 41.91 | 42.21 | 41.58 | 41.58 | 4,806,030 | -0.14(-0.33%) |
Aug 09, 2005 | 41.27 | 41.75 | 41.10 | 41.71 | 6,568,585 | +0.48(+1.17%) |
Aug 08, 2005 | 42.12 | 42.12 | 41.13 | 41.23 | 5,954,006 | -0.71(-1.69%) |
Aug 05, 2005 | 42.68 | 42.68 | 41.69 | 41.94 | 8,200,056 | -0.73(-1.70%) |
Aug 04, 2005 | 42.83 | 42.94 | 42.55 | 42.66 | 6,169,872 | -0.16(-0.38%) |
Aug 03, 2005 | 42.77 | 42.90 | 42.62 | 42.83 | 5,657,081 | +0.10(+0.25%) |
Aug 02, 2005 | 42.39 | 42.74 | 42.31 | 42.72 | 6,384,497 | +0.33(+0.78%) |
Aug 01, 2005 | 42.16 | 42.69 | 41.91 | 42.39 | 6,796,119 | +0.26(+0.61%) |
Jul 29, 2005 | 42.63 | 42.65 | 42.05 | 42.13 | 7,832,997 | -0.50(-1.17%) |
Jul 28, 2005 | 41.80 | 42.89 | 41.70 | 42.63 | 9,926,488 | +1.21(+2.92%) |
Jul 27, 2005 | 42.01 | 42.29 | 41.17 | 41.42 | 8,659,097 | -0.47(-1.12%) |
Jul 26, 2005 | 41.17 | 42.20 | 41.17 | 41.89 | 10,661,103 | +0.97(+2.36%) |
Jul 25, 2005 | 41.09 | 41.33 | 40.77 | 40.92 | 7,518,321 | +0.00(+0.00%) |
Jul 22, 2005 | 39.91 | 41.12 | 39.88 | 40.92 | 11,096,559 | +1.32(+3.34%) |
Jul 21, 2005 | 39.47 | 40.08 | 38.47 | 39.60 | 16,548,574 | -0.48(-1.19%) |
Jul 20, 2005 | 40.56 | 40.71 | 39.84 | 40.08 | 8,730,722 | -0.67(-1.64%) |
Jul 19, 2005 | 41.13 | 41.16 | 40.24 | 40.75 | 8,220,165 | -0.19(-0.45%) |
Jul 18, 2005 | 41.12 | 41.25 | 40.93 | 40.93 | 6,427,571 | -0.01(-0.02%) |
Jul 15, 2005 | 40.72 | 41.49 | 40.57 | 40.94 | 10,342,828 | +0.46(+1.13%) |
Jul 14, 2005 | 41.65 | 41.93 | 40.48 | 40.48 | 14,487,481 | -0.93(-2.24%) |
Jul 13, 2005 | 41.73 | 41.81 | 41.00 | 41.41 | 9,226,258 | -0.31(-0.73%) |
Jul 12, 2005 | 42.32 | 42.62 | 41.62 | 41.71 | 8,458,624 | -0.52(-1.24%) |
Jul 11, 2005 | 42.74 | 42.98 | 42.24 | 42.24 | 8,424,611 | -0.50(-1.17%) |
Jul 08, 2005 | 43.31 | 43.31 | 42.74 | 42.74 | 8,977,745 | -0.35(-0.82%) |
Jul 07, 2005 | 43.11 | 43.90 | 42.90 | 43.09 | 13,634,692 | -0.01(-0.02%) |
Jul 06, 2005 | 43.06 | 43.90 | 41.72 | 43.10 | 16,340,156 | +0.22(+0.51%) |
Jul 05, 2005 | 42.74 | 43.24 | 42.49 | 42.88 | 5,482,303 | +0.34(+0.80%) |
Jul 01, 2005 | 42.70 | 42.70 | 42.04 | 42.54 | 4,817,202 | +0.54(+1.28%) |
Jun 30, 2005 | 42.81 | 43.20 | 41.90 | 42.00 | 7,533,589 | -0.81(-1.88%) |
Jun 29, 2005 | 42.54 | 43.21 | 42.53 | 42.81 | 6,869,606 | +0.36(+0.85%) |
Jun 28, 2005 | 41.61 | 42.54 | 41.57 | 42.45 | 5,834,839 | +1.10(+2.67%) |
Jun 27, 2005 | 41.31 | 41.59 | 41.25 | 41.34 | 4,148,129 | +0.02(+0.04%) |
Jun 24, 2005 | 41.61 | 41.94 | 41.32 | 41.33 | 6,531,718 | -0.32(-0.77%) |
Jun 23, 2005 | 41.49 | 41.95 | 41.46 | 41.65 | 5,463,063 | +0.27(+0.64%) |
Jun 22, 2005 | 41.83 | 41.95 | 41.38 | 41.38 | 5,370,584 | -0.40(-0.96%) |
Jun 21, 2005 | 41.61 | 42.29 | 41.17 | 41.79 | 5,183,020 | +0.23(+0.54%) |
Jun 20, 2005 | 41.88 | 41.89 | 39.59 | 41.56 | 5,158,690 | -0.21(-0.50%) |
Jun 17, 2005 | 41.89 | 41.89 | 41.58 | 41.77 | 6,909,080 | +0.25(+0.60%) |
Jun 16, 2005 | 41.57 | 41.79 | 41.21 | 41.52 | 4,928,052 | -0.02(-0.06%) |
Jun 15, 2005 | 41.96 | 41.96 | 41.13 | 41.54 | 5,298,587 | -0.07(-0.17%) |
Jun 14, 2005 | 41.41 | 42.02 | 41.41 | 41.62 | 6,011,851 | +0.38(+0.92%) |
Jun 13, 2005 | 41.03 | 41.39 | 41.00 | 41.24 | 3,927,049 | +0.32(+0.79%) |
Jun 10, 2005 | 41.69 | 41.69 | 40.69 | 40.92 | 5,112,761 | -0.77(-1.86%) |
Jun 09, 2005 | 41.09 | 41.92 | 40.92 | 41.69 | 5,945,813 | +0.46(+1.11%) |
Jun 08, 2005 | 41.89 | 41.97 | 40.84 | 41.23 | 7,609,807 | -0.43(-1.03%) |
Jun 07, 2005 | 41.85 | 42.29 | 41.08 | 41.66 | 9,334,749 | +0.58(+1.41%) |
Jun 06, 2005 | 41.04 | 41.09 | 40.72 | 41.08 | 5,009,483 | +0.31(+0.77%) |
Jun 03, 2005 | 40.87 | 41.35 | 40.67 | 40.76 | 6,937,878 | +0.18(+0.44%) |
Jun 02, 2005 | 39.86 | 40.76 | 39.75 | 40.59 | 9,305,951 | +0.93(+2.34%) |
Jun 01, 2005 | 39.23 | 39.92 | 39.08 | 39.66 | 6,891,950 | +0.52(+1.34%) |
May 31, 2005 | 39.59 | 39.80 | 39.07 | 39.14 | 4,998,187 | +19.45(+98.75%) |
May 27, 2005 | 19.59 | 19.74 | 19.50 | 19.69 | 4,356,051 | +0.13(+0.65%) |
May 26, 2005 | 19.54 | 19.63 | 19.49 | 19.56 | 3,939,959 | +0.09(+0.48%) |
May 25, 2005 | 19.64 | 19.69 | 19.41 | 19.47 | 4,851,587 | -0.13(-0.65%) |
May 24, 2005 | 19.69 | 19.74 | 19.54 | 19.60 | 6,946,444 | -0.02(-0.10%) |
May 23, 2005 | 19.48 | 19.68 | 19.41 | 19.62 | 8,385,385 | +0.18(+0.94%) |
May 20, 2005 | 19.41 | 19.49 | 19.40 | 19.43 | 7,404,492 | -0.02(-0.10%) |
May 19, 2005 | 19.36 | 19.48 | 19.28 | 19.45 | 9,989,423 | -19.13(-49.58%) |
May 18, 2005 | 39.43 | 39.48 | 38.38 | 38.59 | 36,350,408 | -0.63(-1.61%) |
May 17, 2005 | 38.75 | 39.24 | 38.55 | 39.22 | 11,127,220 | +0.21(+0.54%) |
May 16, 2005 | 38.67 | 39.04 | 38.57 | 39.01 | 9,477,253 | +0.60(+1.55%) |
May 13, 2005 | 39.47 | 39.48 | 37.79 | 38.41 | 21,015,600 | -1.08(-2.72%) |
May 12, 2005 | 39.66 | 39.86 | 39.47 | 39.49 | 14,586,042 | +0.02(+0.04%) |
May 11, 2005 | 39.37 | 39.59 | 38.89 | 39.47 | 12,975,798 | +0.06(+0.14%) |
May 10, 2005 | 39.54 | 39.86 | 39.33 | 39.42 | 14,344,729 | -0.29(-0.74%) |
May 09, 2005 | 39.68 | 39.94 | 39.27 | 39.71 | 13,677,891 | +0.07(+0.18%) |
May 06, 2005 | 39.43 | 39.84 | 39.40 | 39.64 | 15,320,906 | +0.49(+1.24%) |
May 05, 2005 | 39.44 | 39.54 | 39.07 | 39.15 | 13,811,457 | -0.04(-0.10%) |
May 04, 2005 | 39.17 | 39.70 | 39.15 | 39.19 | 20,594,046 | +0.24(+0.61%) |
May 03, 2005 | 38.31 | 39.06 | 38.07 | 38.95 | 24,299,644 | +0.82(+2.14%) |