Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.91 | 53.83 | 52.78 | 53.59 | 2,927,702 | +0.52(+0.98%) |
Mar 30, 2006 | 51.74 | 53.16 | 51.73 | 53.07 | 3,536,219 | +1.56(+3.02%) |
Mar 29, 2006 | 50.82 | 52.18 | 50.82 | 51.51 | 3,286,156 | +0.47(+0.92%) |
Mar 28, 2006 | 51.39 | 51.64 | 50.83 | 51.04 | 2,522,293 | -0.17(-0.33%) |
Mar 27, 2006 | 51.48 | 51.91 | 51.00 | 51.21 | 3,169,883 | -0.28(-0.55%) |
Mar 24, 2006 | 51.55 | 51.80 | 51.31 | 51.49 | 3,776,461 | +0.10(+0.19%) |
Mar 23, 2006 | 51.54 | 51.81 | 50.73 | 51.39 | 3,513,595 | -0.44(-0.85%) |
Mar 22, 2006 | 52.39 | 52.55 | 51.37 | 51.83 | 5,009,137 | -0.77(-1.47%) |
Mar 21, 2006 | 53.04 | 54.10 | 52.60 | 52.61 | 6,440,306 | +1.03(+1.99%) |
Mar 20, 2006 | 51.80 | 52.13 | 51.35 | 51.58 | 1,637,913 | +0.09(+0.17%) |
Mar 17, 2006 | 52.22 | 52.42 | 51.24 | 51.49 | 3,649,209 | -0.42(-0.81%) |
Mar 16, 2006 | 53.29 | 53.76 | 51.81 | 51.91 | 2,845,915 | -1.41(-2.64%) |
Mar 15, 2006 | 52.78 | 53.68 | 52.48 | 53.32 | 5,739,737 | +1.48(+2.85%) |
Mar 14, 2006 | 50.68 | 52.54 | 50.04 | 51.84 | 7,832,123 | +1.24(+2.46%) |
Mar 13, 2006 | 49.47 | 50.68 | 49.26 | 50.60 | 4,504,653 | +1.01(+2.03%) |
Mar 10, 2006 | 50.04 | 50.36 | 49.26 | 49.59 | 3,670,600 | -0.21(-0.41%) |
Mar 09, 2006 | 50.13 | 50.56 | 49.68 | 49.80 | 1,577,312 | -0.47(-0.94%) |
Mar 08, 2006 | 50.04 | 50.63 | 49.62 | 50.27 | 2,656,104 | -0.02(-0.04%) |
Mar 07, 2006 | 49.74 | 50.50 | 49.10 | 50.29 | 3,398,172 | +0.34(+0.69%) |
Mar 06, 2006 | 51.11 | 51.18 | 49.75 | 49.94 | 2,487,294 | -1.19(-2.32%) |
Mar 03, 2006 | 51.07 | 52.29 | 51.02 | 51.13 | 2,751,105 | -0.46(-0.89%) |
Mar 02, 2006 | 51.11 | 51.70 | 50.64 | 51.59 | 2,936,635 | +0.64(+1.25%) |
Mar 01, 2006 | 50.88 | 51.28 | 50.44 | 50.95 | 3,031,484 | +0.06(+0.12%) |
Feb 28, 2006 | 51.92 | 51.73 | 50.42 | 50.89 | 3,704,013 | -1.03(-1.98%) |
Feb 27, 2006 | 50.64 | 52.49 | 50.49 | 51.92 | 4,346,952 | +1.20(+2.37%) |
Feb 24, 2006 | 49.86 | 50.76 | 49.74 | 50.72 | 2,594,644 | +0.74(+1.49%) |
Feb 23, 2006 | 50.37 | 50.37 | 49.47 | 49.97 | 3,635,085 | -0.39(-0.78%) |
Feb 22, 2006 | 49.57 | 51.01 | 49.46 | 50.37 | 3,532,072 | +0.37(+0.74%) |
Feb 21, 2006 | 50.92 | 50.99 | 49.66 | 49.99 | 4,102,254 | -0.94(-1.85%) |
Feb 17, 2006 | 51.20 | 51.33 | 50.73 | 50.93 | 4,446,188 | -0.33(-0.65%) |
Feb 16, 2006 | 51.61 | 51.95 | 50.90 | 51.27 | 3,883,345 | -0.44(-0.85%) |
Feb 15, 2006 | 51.80 | 52.52 | 51.30 | 51.71 | 2,909,936 | -0.31(-0.60%) |
Feb 14, 2006 | 53.25 | 53.59 | 51.78 | 52.02 | 2,700,101 | -1.07(-2.01%) |
Feb 13, 2006 | 52.49 | 53.37 | 52.24 | 53.09 | 1,670,652 | +0.32(+0.61%) |
Feb 10, 2006 | 51.94 | 53.30 | 51.51 | 52.77 | 3,319,073 | +0.84(+1.62%) |
Feb 09, 2006 | 53.23 | 53.53 | 51.46 | 51.92 | 3,153,994 | -1.29(-2.43%) |
Feb 08, 2006 | 52.80 | 53.22 | 52.34 | 53.22 | 1,516,639 | +0.34(+0.65%) |
Feb 07, 2006 | 52.94 | 53.63 | 52.39 | 52.87 | 2,581,447 | -0.23(-0.42%) |
Feb 06, 2006 | 53.62 | 53.86 | 52.77 | 53.10 | 3,430,004 | +1.06(+2.03%) |
Feb 03, 2006 | 54.06 | 54.06 | 51.73 | 52.04 | 8,120,364 | -0.43(-0.82%) |
Feb 02, 2006 | 53.18 | 53.71 | 51.16 | 52.47 | 7,976,882 | -1.16(-2.15%) |
Feb 01, 2006 | 53.18 | 53.98 | 52.77 | 53.63 | 2,896,489 | +0.18(+0.33%) |
Jan 31, 2006 | 55.29 | 55.49 | 53.06 | 53.45 | 4,762,180 | -1.73(-3.14%) |
Jan 30, 2006 | 55.56 | 56.62 | 55.15 | 55.18 | 2,982,723 | -0.45(-0.81%) |
Jan 27, 2006 | 55.71 | 55.79 | 55.06 | 55.63 | 2,916,592 | -0.08(-0.14%) |
Jan 26, 2006 | 54.49 | 55.82 | 54.25 | 55.71 | 3,120,556 | +1.91(+3.55%) |
Jan 25, 2006 | 54.05 | 54.48 | 53.22 | 53.80 | 1,659,947 | -0.59(-1.08%) |
Jan 24, 2006 | 53.69 | 54.51 | 53.52 | 54.39 | 2,823,204 | +0.69(+1.28%) |
Jan 23, 2006 | 53.74 | 53.93 | 53.18 | 53.71 | 2,641,840 | -0.08(-0.15%) |
Jan 20, 2006 | 55.17 | 55.56 | 53.70 | 53.78 | 2,749,190 | -1.50(-2.71%) |
Jan 19, 2006 | 55.50 | 55.76 | 54.75 | 55.28 | 2,331,565 | -0.53(-0.95%) |
Jan 18, 2006 | 54.61 | 56.54 | 54.60 | 55.81 | 3,437,615 | +0.77(+1.41%) |
Jan 17, 2006 | 55.34 | 56.06 | 54.67 | 55.04 | 2,680,569 | -0.97(-1.73%) |
Jan 13, 2006 | 56.18 | 56.36 | 55.66 | 56.01 | 1,316,327 | +0.02(+0.04%) |
Jan 12, 2006 | 56.76 | 57.38 | 55.68 | 55.99 | 2,997,722 | -1.00(-1.75%) |
Jan 11, 2006 | 54.59 | 57.17 | 54.59 | 56.99 | 4,867,249 | +2.24(+4.10%) |
Jan 10, 2006 | 54.37 | 55.00 | 54.21 | 54.74 | 2,810,059 | -0.22(-0.39%) |
Jan 09, 2006 | 55.17 | 55.32 | 54.65 | 54.96 | 2,654,536 | -0.43(-0.78%) |
Jan 06, 2006 | 54.84 | 56.02 | 54.47 | 55.39 | 3,924,202 | +0.71(+1.29%) |
Jan 05, 2006 | 54.20 | 54.84 | 53.84 | 54.68 | 4,314,328 | +1.22(+2.29%) |
Jan 04, 2006 | 52.64 | 53.60 | 52.36 | 53.46 | 4,236,263 | +1.22(+2.34%) |
Jan 03, 2006 | 51.10 | 52.52 | 49.92 | 52.24 | 5,042,074 | +1.01(+1.97%) |
Dec 30, 2005 | 51.04 | 51.68 | 51.04 | 51.23 | 2,106,341 | -0.12(-0.23%) |
Dec 29, 2005 | 51.35 | 51.76 | 51.17 | 51.35 | 2,152,975 | -0.11(-0.21%) |
Dec 28, 2005 | 51.62 | 52.05 | 51.13 | 51.45 | 1,885,306 | +0.08(+0.15%) |
Dec 27, 2005 | 52.21 | 52.67 | 51.12 | 51.37 | 2,579,468 | -0.89(-1.71%) |
Dec 23, 2005 | 52.77 | 52.83 | 52.05 | 52.27 | 1,709,554 | -0.38(-0.73%) |
Dec 22, 2005 | 52.49 | 53.02 | 52.30 | 52.65 | 3,662,051 | +0.29(+0.56%) |
Dec 21, 2005 | 52.25 | 53.62 | 51.34 | 52.35 | 15,005,583 | +0.34(+0.66%) |
Dec 20, 2005 | 51.26 | 52.61 | 51.26 | 52.01 | 4,986,188 | +0.84(+1.65%) |
Dec 19, 2005 | 52.39 | 53.15 | 51.08 | 51.17 | 2,944,736 | -1.15(-2.19%) |
Dec 16, 2005 | 52.16 | 52.59 | 51.33 | 52.31 | 4,655,908 | +0.10(+0.19%) |
Dec 15, 2005 | 52.25 | 53.03 | 51.76 | 52.22 | 3,775,130 | -0.35(-0.67%) |
Dec 14, 2005 | 52.78 | 53.67 | 52.40 | 52.57 | 4,094,423 | -1.43(-2.65%) |
Dec 13, 2005 | 54.06 | 54.25 | 53.65 | 54.00 | 2,923,240 | +0.08(+0.15%) |
Dec 12, 2005 | 53.86 | 54.19 | 53.80 | 53.92 | 2,483,934 | -0.08(-0.15%) |
Dec 09, 2005 | 53.65 | 55.11 | 53.31 | 54.00 | 5,584,738 | -0.60(-1.09%) |
Dec 08, 2005 | 55.75 | 55.90 | 54.13 | 54.60 | 2,839,464 | -0.82(-1.48%) |
Dec 07, 2005 | 55.38 | 56.17 | 54.93 | 55.42 | 2,218,027 | -0.24(-0.44%) |
Dec 06, 2005 | 55.62 | 56.31 | 55.27 | 55.66 | 2,726,302 | +0.58(+1.05%) |
Dec 05, 2005 | 55.72 | 55.82 | 54.06 | 55.09 | 3,617,115 | -0.57(-1.02%) |
Dec 02, 2005 | 56.17 | 57.03 | 54.84 | 55.65 | 2,355,595 | -0.56(-0.99%) |
Dec 01, 2005 | 55.77 | 56.80 | 55.43 | 56.21 | 2,902,984 | +1.02(+1.85%) |
Nov 30, 2005 | 55.57 | 55.99 | 54.96 | 55.19 | 3,222,802 | +0.02(+0.04%) |
Nov 29, 2005 | 57.02 | 57.19 | 54.68 | 55.17 | 7,023,409 | -1.72(-3.03%) |
Nov 28, 2005 | 57.83 | 58.14 | 56.64 | 56.90 | 1,684,554 | -1.01(-1.74%) |
Nov 25, 2005 | 58.14 | 58.18 | 57.16 | 57.91 | 1,009,447 | +0.11(+0.19%) |
Nov 23, 2005 | 58.76 | 58.94 | 56.90 | 57.80 | 3,409,570 | -0.86(-1.47%) |
Nov 22, 2005 | 57.85 | 59.43 | 57.70 | 58.66 | 4,196,963 | +1.16(+2.01%) |
Nov 21, 2005 | 57.68 | 57.80 | 56.62 | 57.51 | 2,474,693 | +0.33(+0.58%) |
Nov 18, 2005 | 58.42 | 58.77 | 56.72 | 57.17 | 5,400,392 | -1.17(-2.00%) |
Nov 17, 2005 | 56.86 | 58.35 | 56.62 | 58.34 | 3,237,637 | +2.08(+3.69%) |
Nov 16, 2005 | 56.90 | 57.06 | 56.20 | 56.26 | 3,302,590 | -0.56(-0.98%) |
Nov 15, 2005 | 57.87 | 58.25 | 56.82 | 56.82 | 2,276,211 | -1.05(-1.81%) |
Nov 14, 2005 | 57.99 | 58.24 | 57.37 | 57.87 | 2,876,799 | -0.31(-0.54%) |
Nov 11, 2005 | 59.25 | 59.78 | 57.51 | 58.18 | 3,746,835 | -1.03(-1.74%) |
Nov 10, 2005 | 58.68 | 59.35 | 57.71 | 59.21 | 3,365,697 | +0.74(+1.27%) |
Nov 09, 2005 | 58.06 | 58.75 | 57.65 | 58.46 | 3,183,197 | +0.31(+0.54%) |
Nov 08, 2005 | 58.40 | 58.72 | 57.94 | 58.15 | 2,355,898 | -0.54(-0.92%) |
Nov 07, 2005 | 58.52 | 58.89 | 57.77 | 58.69 | 2,368,716 | +0.00(+0.00%) |
Nov 04, 2005 | 58.76 | 59.42 | 58.14 | 58.69 | 3,693,255 | -0.02(-0.03%) |
Nov 03, 2005 | 59.40 | 59.81 | 58.66 | 58.71 | 3,625,562 | -0.27(-0.46%) |
Nov 02, 2005 | 56.45 | 60.69 | 56.31 | 58.98 | 13,046,670 | +4.35(+7.96%) |
Nov 01, 2005 | 55.31 | 55.54 | 53.75 | 54.64 | 6,422,392 | -1.07(-1.92%) |
Oct 31, 2005 | 55.62 | 55.89 | 54.76 | 55.70 | 4,091,581 | +0.16(+0.28%) |
Oct 28, 2005 | 54.43 | 55.90 | 54.43 | 55.55 | 3,406,949 | +1.51(+2.79%) |
Oct 27, 2005 | 54.47 | 54.98 | 53.64 | 54.04 | 2,202,132 | -0.35(-0.65%) |
Oct 26, 2005 | 55.43 | 55.94 | 54.26 | 54.39 | 2,263,760 | -1.22(-2.20%) |
Oct 25, 2005 | 56.06 | 56.36 | 54.74 | 55.62 | 3,517,896 | -0.91(-1.61%) |
Oct 24, 2005 | 54.02 | 56.56 | 53.67 | 56.53 | 4,335,946 | +2.89(+5.39%) |
Oct 21, 2005 | 53.93 | 54.03 | 53.04 | 53.64 | 4,242,985 | +0.46(+0.87%) |
Oct 20, 2005 | 53.53 | 54.11 | 52.73 | 53.18 | 3,026,611 | +0.22(+0.41%) |
Oct 19, 2005 | 52.32 | 52.96 | 51.44 | 52.96 | 2,629,597 | +0.88(+1.69%) |
Oct 18, 2005 | 52.20 | 52.63 | 51.95 | 52.08 | 2,430,162 | -0.36(-0.69%) |
Oct 17, 2005 | 52.96 | 53.24 | 52.20 | 52.44 | 2,514,530 | -0.50(-0.94%) |
Oct 14, 2005 | 52.69 | 53.97 | 52.55 | 52.94 | 5,588,081 | +1.63(+3.17%) |
Oct 13, 2005 | 50.31 | 51.86 | 49.98 | 51.32 | 4,290,575 | +0.93(+1.85%) |
Oct 12, 2005 | 52.30 | 53.22 | 50.38 | 50.39 | 6,097,628 | -1.38(-2.67%) |
Oct 11, 2005 | 51.90 | 52.29 | 51.21 | 51.77 | 4,837,143 | +1.48(+2.94%) |
Oct 10, 2005 | 51.61 | 51.68 | 50.11 | 50.29 | 5,089,064 | -1.39(-2.69%) |
Oct 07, 2005 | 52.10 | 52.43 | 51.61 | 51.68 | 2,881,563 | -0.30(-0.58%) |
Oct 06, 2005 | 52.64 | 53.01 | 51.44 | 51.98 | 5,758,773 | -1.44(-2.69%) |
Oct 05, 2005 | 54.14 | 54.15 | 53.34 | 53.42 | 3,553,445 | -0.40(-0.75%) |
Oct 04, 2005 | 55.08 | 55.23 | 53.82 | 53.82 | 4,420,285 | -1.25(-2.28%) |
Oct 03, 2005 | 55.17 | 55.88 | 54.91 | 55.08 | 4,383,374 | -0.64(-1.14%) |
Sep 30, 2005 | 56.93 | 57.34 | 55.42 | 55.71 | 3,841,631 | -1.36(-2.38%) |
Sep 29, 2005 | 56.12 | 57.13 | 55.14 | 57.07 | 2,921,169 | +0.85(+1.52%) |
Sep 28, 2005 | 57.28 | 57.29 | 55.91 | 56.22 | 1,857,876 | -0.61(-1.07%) |
Sep 27, 2005 | 56.47 | 57.13 | 56.08 | 56.83 | 1,900,328 | +0.50(+0.89%) |
Sep 26, 2005 | 57.35 | 58.14 | 56.08 | 56.33 | 3,047,376 | -0.67(-1.17%) |
Sep 23, 2005 | 57.00 | 57.51 | 56.65 | 57.00 | 1,701,012 | -0.35(-0.61%) |
Sep 22, 2005 | 57.35 | 57.92 | 55.91 | 57.35 | 4,761,218 | +0.10(+0.17%) |
Sep 21, 2005 | 59.61 | 59.66 | 56.95 | 57.25 | 5,027,055 | -2.35(-3.94%) |
Sep 20, 2005 | 59.27 | 60.23 | 59.10 | 59.60 | 3,176,540 | +0.36(+0.61%) |
Sep 19, 2005 | 59.49 | 61.26 | 58.95 | 59.24 | 2,797,547 | -0.10(-0.16%) |
Sep 16, 2005 | 58.90 | 59.60 | 58.71 | 59.34 | 3,243,563 | +0.38(+0.65%) |
Sep 15, 2005 | 59.58 | 59.85 | 58.85 | 58.95 | 2,227,037 | -0.66(-1.10%) |
Sep 14, 2005 | 60.56 | 60.56 | 59.51 | 59.61 | 3,659,616 | -1.00(-1.65%) |
Sep 13, 2005 | 57.87 | 61.09 | 57.80 | 60.61 | 8,936,082 | +2.74(+4.74%) |
Sep 12, 2005 | 55.82 | 58.68 | 55.82 | 57.87 | 5,896,776 | +2.91(+5.29%) |
Sep 09, 2005 | 55.29 | 55.34 | 54.10 | 54.96 | 5,543,553 | -0.71(-1.28%) |
Sep 08, 2005 | 54.94 | 56.68 | 54.90 | 55.67 | 3,200,098 | +0.29(+0.53%) |
Sep 07, 2005 | 54.98 | 55.48 | 54.48 | 55.38 | 3,037,132 | +0.40(+0.73%) |
Sep 06, 2005 | 56.21 | 56.67 | 54.33 | 54.98 | 5,065,794 | -1.25(-2.23%) |
Sep 02, 2005 | 56.79 | 57.22 | 56.13 | 56.23 | 1,888,702 | -0.51(-0.90%) |
Sep 01, 2005 | 56.07 | 56.99 | 55.93 | 56.74 | 2,588,230 | +0.65(+1.15%) |
Aug 31, 2005 | 55.11 | 56.15 | 54.65 | 56.09 | 2,994,638 | +0.85(+1.54%) |
Aug 30, 2005 | 56.95 | 57.07 | 54.94 | 55.24 | 5,966,982 | -1.84(-3.23%) |
Aug 29, 2005 | 56.60 | 57.58 | 56.27 | 57.08 | 1,792,345 | +0.22(+0.38%) |
Aug 26, 2005 | 56.80 | 57.05 | 56.03 | 56.87 | 1,560,953 | +0.11(+0.19%) |
Aug 25, 2005 | 57.11 | 57.30 | 56.65 | 56.76 | 1,799,231 | -0.25(-0.45%) |
Aug 24, 2005 | 57.49 | 58.42 | 56.98 | 57.02 | 2,540,849 | -0.54(-0.94%) |
Aug 23, 2005 | 57.88 | 57.98 | 57.36 | 57.55 | 1,807,840 | -0.26(-0.46%) |
Aug 22, 2005 | 58.26 | 58.44 | 57.21 | 57.82 | 2,187,688 | -0.51(-0.87%) |
Aug 19, 2005 | 58.20 | 59.17 | 58.20 | 58.33 | 1,965,073 | -0.15(-0.25%) |
Aug 18, 2005 | 58.72 | 59.10 | 58.20 | 58.47 | 2,092,670 | -0.80(-1.35%) |
Aug 17, 2005 | 59.05 | 59.80 | 58.81 | 59.28 | 2,035,181 | +0.41(+0.70%) |
Aug 16, 2005 | 59.53 | 59.99 | 58.87 | 58.87 | 2,494,659 | -0.59(-0.99%) |
Aug 15, 2005 | 58.37 | 59.82 | 58.29 | 59.45 | 1,967,451 | +0.81(+1.39%) |
Aug 12, 2005 | 57.62 | 58.89 | 57.59 | 58.64 | 2,574,249 | +0.55(+0.94%) |
Aug 11, 2005 | 57.88 | 58.66 | 57.42 | 58.09 | 1,880,272 | +0.23(+0.41%) |
Aug 10, 2005 | 57.92 | 58.76 | 57.74 | 57.86 | 2,946,591 | +0.12(+0.20%) |
Aug 09, 2005 | 57.48 | 58.10 | 57.33 | 57.74 | 1,722,599 | +0.57(+0.99%) |
Aug 08, 2005 | 57.93 | 58.75 | 56.93 | 57.17 | 2,075,920 | -0.61(-1.05%) |
Aug 05, 2005 | 57.51 | 57.92 | 57.00 | 57.78 | 1,597,868 | +0.11(+0.19%) |
Aug 04, 2005 | 58.27 | 58.29 | 57.37 | 57.67 | 1,537,064 | -0.60(-1.03%) |
Aug 03, 2005 | 58.76 | 59.19 | 57.76 | 58.27 | 3,028,609 | +0.13(+0.22%) |
Aug 02, 2005 | 57.36 | 58.19 | 56.97 | 58.14 | 2,268,609 | +0.74(+1.28%) |
Aug 01, 2005 | 56.71 | 57.61 | 56.31 | 57.41 | 2,798,592 | +1.00(+1.77%) |
Jul 29, 2005 | 57.24 | 57.36 | 56.28 | 56.41 | 2,748,184 | -0.83(-1.45%) |
Jul 28, 2005 | 57.66 | 57.66 | 56.85 | 57.24 | 2,823,505 | -0.40(-0.70%) |
Jul 27, 2005 | 57.44 | 59.00 | 56.80 | 57.64 | 13,287,529 | -0.14(-0.24%) |
Jul 26, 2005 | 59.88 | 60.33 | 57.78 | 57.78 | 14,387,659 | -2.84(-4.68%) |
Jul 25, 2005 | 59.77 | 61.34 | 59.77 | 60.62 | 5,468,323 | +1.02(+1.71%) |
Jul 22, 2005 | 59.40 | 60.04 | 58.43 | 59.60 | 4,913,290 | +0.61(+1.03%) |
Jul 21, 2005 | 59.92 | 61.81 | 58.84 | 58.99 | 7,298,250 | -1.26(-2.10%) |
Jul 20, 2005 | 59.05 | 60.35 | 58.27 | 60.26 | 5,702,656 | -0.04(-0.06%) |
Jul 19, 2005 | 56.93 | 60.38 | 56.66 | 60.30 | 6,677,585 | +3.70(+6.54%) |
Jul 18, 2005 | 56.65 | 57.01 | 56.48 | 56.59 | 4,273,198 | +0.32(+0.57%) |
Jul 15, 2005 | 57.73 | 57.96 | 55.80 | 56.27 | 9,735,070 | -2.80(-4.74%) |
Jul 14, 2005 | 59.40 | 59.74 | 58.61 | 59.07 | 2,689,025 | +0.26(+0.45%) |
Jul 13, 2005 | 59.37 | 59.37 | 58.46 | 58.81 | 3,079,235 | -0.60(-1.01%) |
Jul 12, 2005 | 57.01 | 59.45 | 57.00 | 59.41 | 5,366,228 | +2.38(+4.17%) |
Jul 11, 2005 | 57.09 | 57.18 | 55.67 | 57.03 | 2,940,469 | +0.30(+0.54%) |
Jul 08, 2005 | 57.14 | 57.21 | 56.24 | 56.72 | 3,499,474 | -0.23(-0.40%) |
Jul 07, 2005 | 54.74 | 57.11 | 54.73 | 56.95 | 3,473,963 | +1.35(+2.43%) |
Jul 06, 2005 | 56.58 | 56.71 | 55.56 | 55.60 | 3,191,704 | -1.03(-1.82%) |
Jul 05, 2005 | 54.80 | 56.66 | 54.08 | 56.62 | 3,998,834 | +1.58(+2.86%) |
Jul 01, 2005 | 55.78 | 56.24 | 54.99 | 55.05 | 2,206,655 | -0.39(-0.71%) |
Jun 30, 2005 | 55.83 | 57.13 | 55.27 | 55.44 | 3,692,970 | -0.12(-0.21%) |
Jun 29, 2005 | 56.46 | 56.49 | 55.04 | 55.56 | 3,066,690 | -0.83(-1.48%) |
Jun 28, 2005 | 56.24 | 56.63 | 55.92 | 56.39 | 2,387,855 | +0.42(+0.75%) |
Jun 27, 2005 | 56.35 | 56.96 | 55.74 | 55.97 | 2,598,064 | -0.76(-1.35%) |
Jun 24, 2005 | 56.44 | 56.88 | 55.71 | 56.73 | 2,446,512 | +0.29(+0.52%) |
Jun 23, 2005 | 57.24 | 58.29 | 56.41 | 56.44 | 3,909,443 | -0.55(-0.96%) |
Jun 22, 2005 | 57.66 | 58.51 | 56.85 | 56.99 | 2,840,890 | -0.76(-1.32%) |
Jun 21, 2005 | 57.80 | 58.59 | 57.37 | 57.75 | 3,015,544 | -0.23(-0.39%) |
Jun 20, 2005 | 56.74 | 58.41 | 56.45 | 57.98 | 4,029,412 | +1.59(+2.81%) |
Jun 17, 2005 | 57.78 | 57.78 | 56.09 | 56.39 | 3,969,311 | -0.02(-0.03%) |
Jun 16, 2005 | 57.48 | 57.57 | 56.32 | 56.41 | 4,417,482 | -1.43(-2.47%) |
Jun 15, 2005 | 57.19 | 58.14 | 56.31 | 57.84 | 4,319,493 | +1.10(+1.93%) |
Jun 14, 2005 | 56.70 | 57.12 | 55.53 | 56.74 | 6,115,130 | -0.06(-0.10%) |
Jun 13, 2005 | 52.37 | 57.10 | 52.33 | 56.80 | 11,653,730 | +4.41(+8.41%) |
Jun 10, 2005 | 52.56 | 52.88 | 51.90 | 52.39 | 3,193,806 | +0.06(+0.11%) |
Jun 09, 2005 | 51.28 | 53.02 | 51.14 | 52.33 | 4,274,213 | +1.00(+1.95%) |
Jun 08, 2005 | 51.27 | 51.46 | 50.88 | 51.34 | 3,103,625 | +0.15(+0.29%) |
Jun 07, 2005 | 52.13 | 52.19 | 50.98 | 51.19 | 3,601,637 | -0.75(-1.45%) |
Jun 06, 2005 | 51.98 | 52.56 | 51.73 | 51.94 | 3,691,839 | +0.07(+0.13%) |
Jun 03, 2005 | 52.62 | 52.72 | 51.49 | 51.87 | 2,489,717 | -0.55(-1.05%) |
Jun 02, 2005 | 52.89 | 53.05 | 52.17 | 52.42 | 3,985,759 | -0.57(-1.07%) |
Jun 01, 2005 | 51.52 | 53.72 | 51.48 | 52.99 | 4,061,589 | +1.54(+2.99%) |
May 31, 2005 | 50.87 | 51.87 | 50.78 | 51.45 | 3,297,985 | +0.48(+0.94%) |
May 27, 2005 | 50.60 | 51.16 | 50.51 | 50.97 | 3,052,435 | +0.28(+0.56%) |
May 26, 2005 | 51.30 | 51.40 | 50.47 | 50.69 | 4,446,071 | -0.32(-0.63%) |
May 25, 2005 | 51.38 | 51.51 | 50.79 | 51.01 | 4,469,216 | -0.71(-1.36%) |
May 24, 2005 | 52.03 | 52.15 | 50.94 | 51.72 | 6,080,912 | -0.76(-1.46%) |
May 23, 2005 | 52.75 | 52.91 | 52.30 | 52.48 | 3,673,728 | -0.73(-1.38%) |
May 20, 2005 | 53.59 | 53.83 | 52.64 | 53.22 | 4,420,193 | -0.48(-0.89%) |
May 19, 2005 | 53.33 | 53.78 | 52.95 | 53.70 | 2,900,124 | +0.67(+1.26%) |
May 18, 2005 | 53.13 | 53.55 | 52.12 | 53.03 | 5,841,866 | +0.04(+0.07%) |
May 17, 2005 | 51.76 | 53.13 | 51.70 | 52.99 | 5,571,961 | +1.57(+3.05%) |
May 16, 2005 | 51.32 | 51.71 | 50.59 | 51.42 | 2,868,211 | +0.17(+0.32%) |
May 13, 2005 | 51.64 | 51.72 | 50.06 | 51.26 | 5,009,064 | -0.09(-0.17%) |
May 12, 2005 | 52.34 | 52.43 | 50.94 | 51.35 | 3,492,045 | -1.01(-1.93%) |
May 11, 2005 | 51.18 | 52.43 | 50.83 | 52.35 | 4,443,270 | +1.42(+2.79%) |
May 10, 2005 | 50.76 | 51.22 | 50.34 | 50.93 | 3,744,388 | -0.02(-0.04%) |
May 09, 2005 | 49.98 | 50.95 | 49.63 | 50.95 | 3,241,234 | +1.04(+2.08%) |
May 06, 2005 | 48.94 | 50.37 | 48.94 | 49.92 | 4,790,989 | +1.06(+2.16%) |
May 05, 2005 | 48.27 | 49.57 | 48.18 | 48.86 | 6,298,376 | +0.43(+0.89%) |
May 04, 2005 | 46.47 | 48.48 | 46.47 | 48.43 | 25,661,858 | -3.38(-6.52%) |
May 03, 2005 | 51.22 | 52.49 | 51.22 | 51.81 | 7,808,898 | +0.44(+0.86%) |
May 02, 2005 | 52.15 | 52.35 | 50.91 | 51.36 | 4,817,359 | -0.92(-1.76%) |
Apr 29, 2005 | 51.92 | 52.29 | 51.28 | 52.29 | 3,592,286 | +0.70(+1.35%) |
Apr 28, 2005 | 51.56 | 52.39 | 51.19 | 51.59 | 3,390,382 | -0.01(-0.02%) |
Apr 27, 2005 | 51.66 | 52.15 | 50.04 | 51.60 | 4,963,511 | -0.12(-0.23%) |
Apr 26, 2005 | 51.63 | 52.55 | 51.51 | 51.72 | 4,882,360 | -0.04(-0.08%) |
Apr 25, 2005 | 50.40 | 51.76 | 49.51 | 51.76 | 5,012,982 | +2.19(+4.43%) |
Apr 22, 2005 | 49.92 | 50.12 | 49.11 | 49.56 | 3,037,918 | -0.60(-1.19%) |
Apr 21, 2005 | 48.96 | 50.16 | 48.72 | 50.16 | 4,617,476 | +1.74(+3.60%) |
Apr 20, 2005 | 49.95 | 50.14 | 48.41 | 48.42 | 5,790,746 | -1.27(-2.56%) |
Apr 19, 2005 | 49.94 | 50.41 | 49.14 | 49.69 | 4,277,452 | +0.26(+0.53%) |
Apr 18, 2005 | 49.73 | 50.10 | 48.83 | 49.43 | 6,288,413 | +0.22(+0.44%) |
Apr 15, 2005 | 48.75 | 50.55 | 48.70 | 49.21 | 12,695,955 | +0.70(+1.43%) |
Apr 14, 2005 | 48.53 | 48.91 | 47.66 | 48.52 | 5,084,901 | -0.10(-0.20%) |
Apr 13, 2005 | 49.19 | 49.46 | 48.12 | 48.61 | 5,879,854 | -0.77(-1.57%) |
Apr 12, 2005 | 49.15 | 49.47 | 48.79 | 49.39 | 5,338,008 | +0.20(+0.40%) |
Apr 11, 2005 | 50.33 | 50.40 | 49.06 | 49.19 | 6,377,914 | -0.81(-1.63%) |
Apr 08, 2005 | 51.64 | 51.71 | 49.96 | 50.00 | 4,039,573 | -1.27(-2.48%) |
Apr 07, 2005 | 51.66 | 51.81 | 50.82 | 51.28 | 4,062,931 | -0.37(-0.72%) |
Apr 06, 2005 | 51.74 | 52.09 | 51.09 | 51.65 | 5,170,431 | -0.17(-0.32%) |
Apr 05, 2005 | 51.75 | 52.60 | 51.36 | 51.82 | 3,990,250 | +0.19(+0.36%) |
Apr 04, 2005 | 51.04 | 51.74 | 50.55 | 51.63 | 4,155,231 | +0.78(+1.54%) |