Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 58.40 | 58.34 | 57.52 | 57.63 | 45,841,044 | -0.77(-1.32%) |
Feb 27, 2006 | 58.28 | 58.67 | 58.22 | 58.40 | 25,922,502 | +0.16(+0.27%) |
Feb 24, 2006 | 57.72 | 58.24 | 57.53 | 58.24 | 28,959,682 | +0.46(+0.80%) |
Feb 23, 2006 | 57.77 | 58.18 | 57.47 | 57.78 | 48,860,212 | -0.04(-0.07%) |
Feb 22, 2006 | 57.53 | 57.97 | 57.16 | 57.82 | 36,142,520 | +0.39(+0.68%) |
Feb 21, 2006 | 57.79 | 57.91 | 57.05 | 57.43 | 26,669,802 | -0.25(-0.44%) |
Feb 17, 2006 | 57.82 | 57.89 | 57.41 | 57.69 | 22,112,206 | -0.12(-0.21%) |
Feb 16, 2006 | 57.51 | 57.83 | 57.27 | 57.81 | 38,110,764 | +0.51(+0.89%) |
Feb 15, 2006 | 56.78 | 57.30 | 56.52 | 57.30 | 51,448,432 | +0.50(+0.88%) |
Feb 14, 2006 | 56.21 | 57.00 | 55.83 | 56.80 | 58,088,996 | +0.65(+1.16%) |
Feb 13, 2006 | 56.41 | 56.50 | 55.86 | 56.15 | 37,509,172 | -0.37(-0.66%) |
Feb 10, 2006 | 56.52 | 56.72 | 55.88 | 56.52 | 39,471,116 | -0.12(-0.21%) |
Feb 09, 2006 | 57.00 | 57.44 | 56.57 | 56.64 | 41,750,540 | -0.29(-0.52%) |
Feb 08, 2006 | 56.71 | 57.05 | 56.28 | 56.93 | 45,339,948 | +0.34(+0.60%) |
Feb 07, 2006 | 57.39 | 57.64 | 56.50 | 56.59 | 52,718,240 | -0.91(-1.59%) |
Feb 06, 2006 | 57.09 | 57.53 | 56.79 | 57.51 | 31,161,658 | +0.51(+0.89%) |
Feb 03, 2006 | 57.02 | 57.56 | 56.78 | 57.00 | 53,892,208 | -0.17(-0.31%) |
Feb 02, 2006 | 57.97 | 58.04 | 56.90 | 57.17 | 58,875,968 | -0.87(-1.50%) |
Feb 01, 2006 | 57.57 | 58.13 | 57.55 | 58.05 | 44,091,676 | +0.60(+1.04%) |
Jan 31, 2006 | 57.55 | 57.93 | 57.28 | 57.45 | 48,012,292 | -0.17(-0.29%) |
Jan 30, 2006 | 57.73 | 57.95 | 57.55 | 57.62 | 35,476,324 | -0.17(-0.29%) |
Jan 27, 2006 | 57.60 | 58.16 | 57.38 | 57.78 | 36,576,872 | +0.25(+0.44%) |
Jan 26, 2006 | 56.87 | 57.53 | 56.70 | 57.53 | 49,102,512 | +0.85(+1.50%) |
Jan 25, 2006 | 56.69 | 56.85 | 56.20 | 56.68 | 41,038,000 | +0.14(+0.25%) |
Jan 24, 2006 | 55.94 | 56.72 | 55.93 | 56.54 | 46,307,128 | +0.63(+1.12%) |
Jan 23, 2006 | 55.78 | 56.03 | 55.58 | 55.91 | 38,388,700 | +0.17(+0.31%) |
Jan 20, 2006 | 56.40 | 56.47 | 55.45 | 55.73 | 54,831,432 | -0.64(-1.14%) |
Jan 19, 2006 | 55.62 | 56.51 | 55.54 | 56.38 | 33,753,028 | +0.89(+1.60%) |
Jan 18, 2006 | 55.10 | 55.58 | 55.03 | 55.49 | 39,544,408 | -0.12(-0.21%) |
Jan 17, 2006 | 55.57 | 55.62 | 55.22 | 55.61 | 33,978,576 | -0.26(-0.47%) |
Jan 13, 2006 | 55.80 | 55.96 | 55.60 | 55.87 | 25,980,810 | +0.02(+0.04%) |
Jan 12, 2006 | 55.94 | 56.17 | 55.62 | 55.85 | 30,934,722 | -0.20(-0.35%) |
Jan 11, 2006 | 56.16 | 56.16 | 55.62 | 56.04 | 37,266,368 | -0.10(-0.17%) |
Jan 10, 2006 | 55.36 | 56.14 | 55.33 | 56.14 | 34,167,100 | +0.50(+0.90%) |
Jan 09, 2006 | 55.27 | 55.89 | 55.24 | 55.64 | 28,065,542 | +0.37(+0.66%) |
Jan 06, 2006 | 54.89 | 55.31 | 54.54 | 55.27 | 33,843,952 | +0.65(+1.19%) |
Jan 05, 2006 | 54.32 | 54.62 | 54.19 | 54.62 | 29,862,132 | +0.29(+0.54%) |
Jan 04, 2006 | 54.08 | 54.51 | 53.90 | 54.33 | 37,523,276 | +0.29(+0.54%) |
Jan 03, 2006 | 53.37 | 54.12 | 52.45 | 54.04 | 51,036,624 | +1.06(+1.99%) |
Dec 30, 2005 | 53.01 | 53.19 | 52.77 | 52.98 | 42,642,288 | -0.34(-0.64%) |
Dec 29, 2005 | 53.60 | 53.77 | 53.32 | 53.32 | 26,299,804 | -0.29(-0.53%) |
Dec 28, 2005 | 53.40 | 53.75 | 53.17 | 53.61 | 25,802,612 | +0.32(+0.60%) |
Dec 27, 2005 | 54.31 | 54.34 | 53.26 | 53.29 | 32,996,912 | -0.81(-1.50%) |
Dec 23, 2005 | 54.08 | 54.63 | 53.96 | 54.10 | 19,211,414 | +0.13(+0.24%) |
Dec 22, 2005 | 53.80 | 54.00 | 53.51 | 53.97 | 25,973,002 | +0.14(+0.27%) |
Dec 21, 2005 | 53.29 | 53.98 | 53.27 | 53.83 | 37,991,376 | +0.64(+1.21%) |
Dec 20, 2005 | 53.14 | 53.62 | 52.84 | 53.19 | 36,222,240 | -0.02(-0.03%) |
Dec 19, 2005 | 53.87 | 53.97 | 53.05 | 53.20 | 28,894,824 | -0.67(-1.24%) |
Dec 16, 2005 | 54.35 | 54.43 | 53.85 | 53.87 | 27,050,756 | -0.19(-0.35%) |
Dec 15, 2005 | 54.62 | 54.65 | 53.78 | 54.06 | 40,190,708 | -0.56(-1.02%) |
Dec 14, 2005 | 54.68 | 54.92 | 54.33 | 54.62 | 33,967,368 | -0.06(-0.12%) |
Dec 13, 2005 | 54.53 | 54.81 | 54.24 | 54.68 | 31,202,838 | +0.08(+0.15%) |
Dec 12, 2005 | 54.65 | 54.77 | 54.22 | 54.60 | 30,448,990 | +0.10(+0.17%) |
Dec 09, 2005 | 54.31 | 54.60 | 53.93 | 54.50 | 27,833,820 | +0.27(+0.50%) |
Dec 08, 2005 | 54.19 | 54.64 | 53.76 | 54.23 | 41,917,532 | +0.14(+0.26%) |
Dec 07, 2005 | 54.33 | 54.45 | 53.80 | 54.09 | 29,480,676 | -0.33(-0.61%) |
Dec 06, 2005 | 54.48 | 54.85 | 54.27 | 54.42 | 33,350,286 | +0.17(+0.31%) |
Dec 05, 2005 | 54.57 | 54.60 | 53.93 | 54.26 | 32,640,012 | -0.39(-0.71%) |
Dec 02, 2005 | 54.47 | 54.65 | 54.09 | 54.65 | 29,937,568 | +0.21(+0.39%) |
Dec 01, 2005 | 53.81 | 54.67 | 53.54 | 54.43 | 47,091,704 | +0.87(+1.63%) |
Nov 30, 2005 | 53.55 | 53.82 | 53.26 | 53.56 | 48,336,700 | +0.25(+0.48%) |
Nov 29, 2005 | 53.28 | 53.65 | 53.08 | 53.31 | 28,879,460 | +0.06(+0.10%) |
Nov 28, 2005 | 54.09 | 54.12 | 53.05 | 53.25 | 30,975,652 | -0.71(-1.32%) |
Nov 25, 2005 | 53.95 | 54.10 | 53.81 | 53.96 | 7,431,436 | -0.04(-0.07%) |
Nov 23, 2005 | 53.84 | 54.27 | 53.81 | 54.00 | 26,812,738 | +0.06(+0.12%) |
Nov 22, 2005 | 53.58 | 54.08 | 53.43 | 53.94 | 26,709,220 | +0.29(+0.53%) |
Nov 21, 2005 | 53.20 | 53.75 | 52.82 | 53.65 | 38,735,904 | +0.54(+1.02%) |
Nov 18, 2005 | 52.91 | 53.27 | 52.70 | 53.11 | 36,391,116 | +0.41(+0.77%) |
Nov 17, 2005 | 51.96 | 52.73 | 51.95 | 52.71 | 27,961,518 | +0.90(+1.73%) |
Nov 16, 2005 | 51.88 | 52.01 | 51.28 | 51.81 | 35,775,924 | +0.02(+0.03%) |
Nov 15, 2005 | 52.48 | 52.60 | 51.73 | 51.80 | 44,278,188 | -0.76(-1.45%) |
Nov 14, 2005 | 52.81 | 52.84 | 52.21 | 52.56 | 30,640,916 | -0.19(-0.36%) |
Nov 11, 2005 | 52.45 | 52.80 | 52.37 | 52.75 | 24,762,386 | +0.30(+0.58%) |
Nov 10, 2005 | 52.12 | 52.61 | 51.41 | 52.45 | 43,559,476 | +0.28(+0.53%) |
Nov 09, 2005 | 51.92 | 52.49 | 51.70 | 52.17 | 37,482,976 | +0.17(+0.34%) |
Nov 08, 2005 | 51.93 | 52.07 | 51.66 | 51.99 | 26,711,864 | -0.19(-0.37%) |
Nov 07, 2005 | 52.24 | 52.45 | 51.82 | 52.19 | 26,149,564 | +0.19(+0.37%) |
Nov 04, 2005 | 52.07 | 52.23 | 51.57 | 51.99 | 33,375,724 | -0.11(-0.21%) |
Nov 03, 2005 | 52.25 | 52.53 | 51.83 | 52.11 | 54,315,728 | +0.18(+0.35%) |
Nov 02, 2005 | 50.76 | 51.92 | 50.70 | 51.92 | 41,891,716 | +1.02(+2.01%) |
Nov 01, 2005 | 50.84 | 51.11 | 50.50 | 50.90 | 38,063,412 | +0.25(+0.50%) |
Oct 31, 2005 | 50.38 | 51.26 | 50.35 | 50.65 | 44,487,240 | +0.57(+1.14%) |
Oct 28, 2005 | 49.59 | 50.24 | 49.25 | 50.07 | 48,510,364 | +0.69(+1.40%) |
Oct 27, 2005 | 50.22 | 50.29 | 49.18 | 49.38 | 34,561,152 | -1.06(-2.09%) |
Oct 26, 2005 | 50.58 | 51.29 | 50.27 | 50.44 | 46,234,340 | -0.26(-0.52%) |
Oct 25, 2005 | 50.99 | 51.14 | 50.24 | 50.70 | 40,711,072 | -0.44(-0.85%) |
Oct 24, 2005 | 50.16 | 51.14 | 49.97 | 51.14 | 38,515,896 | +1.10(+2.19%) |
Oct 21, 2005 | 49.74 | 50.34 | 49.65 | 50.04 | 55,826,948 | +0.55(+1.11%) |
Oct 20, 2005 | 50.35 | 50.54 | 49.14 | 49.49 | 59,539,644 | -0.94(-1.86%) |
Oct 19, 2005 | 49.16 | 50.43 | 48.74 | 50.43 | 53,677,612 | +1.06(+2.16%) |
Oct 18, 2005 | 49.96 | 50.05 | 49.31 | 49.37 | 41,211,792 | -0.67(-1.35%) |
Oct 17, 2005 | 49.89 | 50.29 | 49.41 | 50.04 | 40,555,416 | +0.09(+0.17%) |
Oct 14, 2005 | 49.53 | 50.04 | 48.69 | 49.95 | 66,465,576 | +0.83(+1.68%) |
Oct 13, 2005 | 48.94 | 49.34 | 48.48 | 49.13 | 61,152,244 | +0.20(+0.41%) |
Oct 12, 2005 | 49.59 | 49.87 | 48.64 | 48.93 | 80,014,944 | -0.70(-1.41%) |
Oct 11, 2005 | 50.54 | 50.75 | 49.63 | 49.63 | 43,223,104 | -0.70(-1.39%) |
Oct 10, 2005 | 51.02 | 51.04 | 50.26 | 50.33 | 20,937,608 | -0.57(-1.12%) |
Oct 07, 2005 | 50.57 | 51.03 | 50.50 | 50.90 | 30,293,208 | +0.45(+0.90%) |
Oct 06, 2005 | 50.99 | 51.24 | 49.91 | 50.45 | 73,147,448 | -0.45(-0.89%) |
Oct 05, 2005 | 52.23 | 52.41 | 50.90 | 50.90 | 51,216,588 | -1.33(-2.55%) |
Oct 04, 2005 | 53.13 | 53.28 | 52.23 | 52.23 | 17,494,414 | -0.80(-1.51%) |
Oct 03, 2005 | 52.72 | 53.25 | 52.76 | 53.04 | 33,255,330 | +0.32(+0.60%) |
Sep 30, 2005 | 52.44 | 52.76 | 52.24 | 52.72 | 36,541,736 | +0.29(+0.55%) |
Sep 29, 2005 | 51.86 | 52.53 | 51.46 | 52.43 | 30,834,730 | +0.57(+1.10%) |
Sep 28, 2005 | 52.07 | 52.12 | 51.41 | 51.86 | 27,177,950 | -0.07(-0.14%) |
Sep 27, 2005 | 52.03 | 52.29 | 51.58 | 51.93 | 34,099,476 | -0.17(-0.34%) |
Sep 26, 2005 | 52.11 | 52.29 | 51.76 | 52.11 | 28,807,300 | +0.35(+0.68%) |
Sep 23, 2005 | 51.76 | 51.85 | 51.01 | 51.76 | 34,227,172 | +0.20(+0.39%) |
Sep 22, 2005 | 51.56 | 51.71 | 50.90 | 51.56 | 43,297,276 | +0.26(+0.51%) |
Sep 21, 2005 | 52.03 | 52.10 | 51.30 | 51.30 | 34,494,280 | -0.84(-1.61%) |
Sep 20, 2005 | 52.14 | 53.14 | 52.06 | 52.14 | 37,167,256 | -0.76(-1.44%) |
Sep 19, 2005 | 53.15 | 53.19 | 52.65 | 52.90 | 30,872,260 | -0.25(-0.48%) |
Sep 16, 2005 | 52.86 | 53.22 | 52.68 | 53.15 | 30,648,346 | +0.61(+1.16%) |
Sep 15, 2005 | 52.86 | 52.86 | 52.47 | 52.54 | 515,578 | -0.18(-0.35%) |
Sep 14, 2005 | 53.36 | 53.44 | 52.61 | 52.73 | 26,766,646 | -0.61(-1.15%) |
Sep 13, 2005 | 53.64 | 53.64 | 53.13 | 53.34 | 29,001,492 | -0.41(-0.77%) |
Sep 12, 2005 | 53.54 | 54.06 | 53.42 | 53.75 | 22,200,738 | +0.24(+0.45%) |
Sep 09, 2005 | 53.37 | 53.66 | 53.24 | 53.51 | 28,985,372 | +0.33(+0.61%) |
Sep 08, 2005 | 53.35 | 53.44 | 53.00 | 53.19 | 16,406,082 | -0.30(-0.56%) |
Sep 07, 2005 | 53.31 | 53.58 | 53.11 | 53.49 | 17,919,320 | +0.16(+0.30%) |
Sep 06, 2005 | 53.33 | 53.35 | 52.62 | 53.33 | 33,581,628 | +0.79(+1.50%) |
Sep 02, 2005 | 52.54 | 53.04 | 52.33 | 52.54 | 27,605,122 | -0.29(-0.54%) |
Sep 01, 2005 | 52.83 | 53.11 | 52.57 | 52.83 | 26,574,846 | +0.00(+0.00%) |
Aug 31, 2005 | 51.86 | 52.83 | 51.55 | 52.83 | 31,201,958 | +1.15(+2.23%) |
Aug 30, 2005 | 51.71 | 51.83 | 51.38 | 51.68 | 27,628,042 | -0.23(-0.44%) |
Aug 29, 2005 | 51.16 | 51.91 | 50.98 | 51.91 | 29,247,946 | +0.69(+1.35%) |
Aug 26, 2005 | 52.06 | 52.07 | 51.17 | 51.22 | 24,488,352 | -0.85(-1.63%) |
Aug 25, 2005 | 51.88 | 52.15 | 51.76 | 52.07 | 17,518,216 | +0.29(+0.55%) |
Aug 24, 2005 | 51.80 | 52.43 | 51.54 | 51.78 | 36,207,628 | -0.21(-0.40%) |
Aug 23, 2005 | 52.02 | 52.11 | 51.50 | 51.99 | 26,050,074 | -0.01(-0.02%) |
Aug 22, 2005 | 51.80 | 52.04 | 51.51 | 51.99 | 27,923,612 | +0.29(+0.57%) |
Aug 19, 2005 | 51.65 | 51.74 | 51.38 | 51.70 | 25,833,088 | +0.27(+0.52%) |
Aug 18, 2005 | 51.43 | 51.73 | 51.19 | 51.43 | 29,457,378 | -0.17(-0.32%) |
Aug 17, 2005 | 51.61 | 52.08 | 51.49 | 51.60 | 26,658,216 | -0.06(-0.12%) |
Aug 16, 2005 | 52.46 | 52.47 | 51.66 | 51.66 | 23,649,498 | -0.92(-1.75%) |
Aug 15, 2005 | 52.13 | 52.80 | 51.81 | 52.58 | 29,834,678 | +0.56(+1.07%) |
Aug 12, 2005 | 52.44 | 52.46 | 51.72 | 52.03 | 32,142,568 | -0.64(-1.21%) |
Aug 11, 2005 | 52.07 | 52.73 | 52.05 | 52.66 | 29,672,348 | +0.45(+0.87%) |
Aug 10, 2005 | 52.44 | 52.88 | 51.51 | 52.21 | 34,810,632 | -0.07(-0.14%) |
Aug 09, 2005 | 52.32 | 52.46 | 51.97 | 52.28 | 26,716,398 | +0.08(+0.15%) |
Aug 08, 2005 | 52.54 | 52.70 | 52.03 | 52.20 | 25,548,726 | -0.18(-0.35%) |
Aug 05, 2005 | 53.01 | 53.06 | 52.14 | 52.38 | 41,855,572 | -0.73(-1.38%) |
Aug 04, 2005 | 53.65 | 53.93 | 53.03 | 53.11 | 24,570,210 | -0.91(-1.68%) |
Aug 03, 2005 | 54.12 | 54.24 | 53.89 | 54.02 | 21,506,836 | -0.27(-0.50%) |
Aug 02, 2005 | 54.02 | 54.41 | 54.00 | 54.29 | 20,809,910 | +0.40(+0.75%) |
Aug 01, 2005 | 53.95 | 54.19 | 53.77 | 53.88 | 28,619,908 | -0.02(-0.04%) |
Jul 29, 2005 | 54.00 | 54.20 | 53.55 | 53.91 | 31,251,828 | -0.06(-0.10%) |
Jul 28, 2005 | 53.50 | 54.00 | 53.22 | 53.96 | 26,971,668 | +0.55(+1.03%) |
Jul 27, 2005 | 53.40 | 53.46 | 52.77 | 53.42 | 32,924,374 | +0.15(+0.28%) |
Jul 26, 2005 | 53.13 | 53.50 | 52.88 | 53.27 | 28,007,108 | +0.16(+0.30%) |
Jul 25, 2005 | 53.44 | 53.74 | 52.89 | 53.11 | 28,450,022 | -0.35(-0.65%) |
Jul 22, 2005 | 52.77 | 53.54 | 52.65 | 53.46 | 35,238,560 | +0.81(+1.54%) |
Jul 21, 2005 | 53.56 | 53.56 | 52.58 | 52.65 | 52,824,652 | -0.83(-1.56%) |
Jul 20, 2005 | 52.61 | 53.64 | 52.56 | 53.48 | 30,092,468 | +0.64(+1.22%) |
Jul 19, 2005 | 52.32 | 52.92 | 52.21 | 52.84 | 17,705,860 | +0.73(+1.40%) |
Jul 18, 2005 | 52.34 | 52.47 | 51.91 | 52.11 | 18,595,970 | -0.30(-0.58%) |
Jul 15, 2005 | 52.37 | 52.57 | 51.95 | 52.41 | 19,764,648 | +0.05(+0.09%) |
Jul 14, 2005 | 53.12 | 53.26 | 52.23 | 52.36 | 32,807,128 | -0.38(-0.72%) |
Jul 13, 2005 | 52.92 | 53.06 | 52.53 | 52.74 | 21,386,568 | -0.12(-0.23%) |
Jul 12, 2005 | 52.95 | 53.31 | 52.67 | 52.86 | 30,556,666 | -0.17(-0.31%) |
Jul 11, 2005 | 52.42 | 53.19 | 52.39 | 53.03 | 44,949,044 | +0.64(+1.23%) |
Jul 08, 2005 | 51.33 | 52.42 | 51.26 | 52.38 | 31,442,872 | +1.10(+2.15%) |
Jul 07, 2005 | 50.57 | 51.37 | 50.40 | 51.28 | 42,143,332 | +0.14(+0.28%) |
Jul 06, 2005 | 51.62 | 51.73 | 51.12 | 51.14 | 26,564,898 | -0.47(-0.91%) |
Jul 05, 2005 | 50.74 | 51.65 | 50.63 | 51.61 | 33,598,000 | +0.80(+1.58%) |
Jul 01, 2005 | 50.46 | 50.86 | 50.38 | 50.80 | 18,877,938 | +0.22(+0.44%) |
Jun 30, 2005 | 50.88 | 51.05 | 50.34 | 50.58 | 35,727,440 | -0.11(-0.22%) |
Jun 29, 2005 | 50.71 | 50.87 | 50.53 | 50.69 | 21,578,494 | +0.40(+0.79%) |
Jun 28, 2005 | 49.84 | 50.71 | 49.80 | 50.30 | 25,915,072 | +0.77(+1.56%) |
Jun 27, 2005 | 49.45 | 49.70 | 49.31 | 49.53 | 26,446,770 | +0.13(+0.26%) |
Jun 24, 2005 | 49.98 | 50.04 | 49.29 | 49.40 | 31,693,860 | -0.53(-1.07%) |
Jun 23, 2005 | 50.75 | 50.91 | 49.93 | 49.93 | 24,748,534 | -0.90(-1.77%) |
Jun 22, 2005 | 50.80 | 50.99 | 50.41 | 50.83 | 19,799,910 | +0.12(+0.23%) |
Jun 21, 2005 | 50.70 | 50.81 | 50.45 | 50.71 | 17,379,058 | +0.14(+0.28%) |
Jun 20, 2005 | 50.60 | 50.83 | 50.47 | 50.57 | 21,596,754 | -0.27(-0.53%) |
Jun 17, 2005 | 51.07 | 51.34 | 50.72 | 50.84 | 26,402,064 | -0.03(-0.06%) |
Jun 16, 2005 | 50.41 | 50.93 | 50.29 | 50.87 | 27,736,598 | +0.49(+0.98%) |
Jun 15, 2005 | 50.37 | 50.41 | 49.74 | 50.38 | 25,914,064 | +0.14(+0.27%) |
Jun 14, 2005 | 49.79 | 50.24 | 49.60 | 50.24 | 20,089,814 | +0.43(+0.86%) |
Jun 13, 2005 | 49.45 | 49.88 | 49.33 | 49.81 | 27,726,020 | +0.22(+0.45%) |
Jun 10, 2005 | 49.59 | 49.67 | 49.30 | 49.59 | 25,125,962 | +0.10(+0.21%) |
Jun 09, 2005 | 48.97 | 49.57 | 48.72 | 49.49 | 27,471,252 | +0.48(+0.98%) |
Jun 08, 2005 | 49.42 | 49.53 | 48.93 | 49.01 | 45,552,776 | -0.31(-0.64%) |
Jun 07, 2005 | 49.39 | 49.93 | 49.21 | 49.32 | 31,889,564 | +0.10(+0.20%) |
Jun 06, 2005 | 49.02 | 49.28 | 48.85 | 49.22 | 23,769,514 | +0.18(+0.37%) |
Jun 03, 2005 | 49.35 | 49.56 | 48.88 | 49.04 | 27,451,608 | -0.36(-0.73%) |
Jun 02, 2005 | 49.26 | 49.50 | 49.11 | 49.40 | 18,152,804 | +0.14(+0.27%) |
Jun 01, 2005 | 48.71 | 49.43 | 48.69 | 49.26 | 33,544,352 | +0.55(+1.13%) |
May 31, 2005 | 48.85 | 49.00 | 48.55 | 48.71 | 24,278,040 | -0.10(-0.21%) |
May 27, 2005 | 48.68 | 48.87 | 48.36 | 48.81 | 19,010,170 | +0.27(+0.56%) |
May 26, 2005 | 48.08 | 48.59 | 48.08 | 48.54 | 25,249,756 | +0.67(+1.39%) |
May 25, 2005 | 48.26 | 48.28 | 47.76 | 47.88 | 28,277,490 | -0.36(-0.75%) |
May 24, 2005 | 48.22 | 48.54 | 48.14 | 48.24 | 27,660,660 | -0.20(-0.41%) |
May 23, 2005 | 48.18 | 48.64 | 48.14 | 48.44 | 34,603,720 | +0.32(+0.66%) |
May 20, 2005 | 48.16 | 48.22 | 47.79 | 48.12 | 29,173,142 | -0.06(-0.12%) |
May 19, 2005 | 48.00 | 48.33 | 47.92 | 48.18 | 33,663,740 | +0.12(+0.25%) |
May 18, 2005 | 47.41 | 48.09 | 47.33 | 48.06 | 46,293,528 | +0.94(+2.01%) |
May 17, 2005 | 46.65 | 47.13 | 46.39 | 47.12 | 28,576,460 | +0.28(+0.59%) |
May 16, 2005 | 46.07 | 46.85 | 46.02 | 46.84 | 39,484,464 | +0.71(+1.54%) |
May 13, 2005 | 46.45 | 46.54 | 45.61 | 46.13 | 47,033,272 | -0.17(-0.36%) |
May 12, 2005 | 47.17 | 47.31 | 46.20 | 46.29 | 38,349,284 | -0.74(-1.58%) |
May 11, 2005 | 47.15 | 47.18 | 46.46 | 47.04 | 40,425,704 | +0.02(+0.05%) |
May 10, 2005 | 47.31 | 47.58 | 46.86 | 47.01 | 37,430,712 | -0.57(-1.19%) |
May 09, 2005 | 47.11 | 47.64 | 46.88 | 47.58 | 24,406,494 | +0.45(+0.96%) |
May 06, 2005 | 47.36 | 47.43 | 46.91 | 47.13 | 29,433,828 | +0.17(+0.35%) |
May 05, 2005 | 47.01 | 47.31 | 46.58 | 46.96 | 52,788,512 | -0.01(-0.02%) |
May 04, 2005 | 46.36 | 47.07 | 46.23 | 46.97 | 29,635,324 | +0.52(+1.11%) |
May 03, 2005 | 46.20 | 46.57 | 45.92 | 46.45 | 31,625,604 | +0.23(+0.50%) |
May 02, 2005 | 45.88 | 46.25 | 45.69 | 46.22 | 31,564,148 | +0.47(+1.02%) |
Apr 29, 2005 | 45.65 | 45.83 | 44.86 | 45.75 | 72,404,936 | +0.59(+1.31%) |
Apr 28, 2005 | 46.16 | 46.17 | 45.16 | 45.16 | 38,359,612 | -1.18(-2.55%) |
Apr 27, 2005 | 46.15 | 46.68 | 45.75 | 46.35 | 41,803,436 | -0.02(-0.04%) |
Apr 26, 2005 | 46.83 | 47.30 | 46.08 | 46.37 | 39,029,836 | -0.66(-1.41%) |
Apr 25, 2005 | 46.78 | 47.11 | 46.65 | 47.03 | 23,981,588 | +0.43(+0.92%) |
Apr 22, 2005 | 47.22 | 47.29 | 46.09 | 46.60 | 37,995,908 | -0.77(-1.62%) |
Apr 21, 2005 | 46.72 | 47.40 | 46.08 | 47.37 | 40,829,956 | +1.13(+2.45%) |
Apr 20, 2005 | 47.01 | 47.09 | 46.13 | 46.23 | 39,929,016 | -0.73(-1.56%) |
Apr 19, 2005 | 46.50 | 46.98 | 46.44 | 46.97 | 40,479,604 | +0.76(+1.65%) |
Apr 18, 2005 | 45.83 | 46.36 | 45.51 | 46.21 | 44,512,552 | +0.29(+0.64%) |
Apr 15, 2005 | 46.58 | 46.83 | 45.66 | 45.91 | 65,021,352 | -0.64(-1.37%) |
Apr 14, 2005 | 47.54 | 47.74 | 46.55 | 46.55 | 46,950,908 | -0.95(-2.01%) |
Apr 13, 2005 | 48.28 | 48.36 | 47.43 | 47.50 | 32,682,452 | -0.87(-1.79%) |
Apr 12, 2005 | 47.85 | 48.48 | 47.37 | 48.37 | 41,246,800 | +0.45(+0.94%) |
Apr 11, 2005 | 48.18 | 48.23 | 47.80 | 47.92 | 24,129,184 | -0.24(-0.49%) |
Apr 08, 2005 | 48.86 | 48.96 | 48.10 | 48.16 | 24,566,432 | -0.74(-1.52%) |
Apr 07, 2005 | 48.51 | 49.04 | 48.39 | 48.90 | 18,884,990 | +0.19(+0.39%) |
Apr 06, 2005 | 48.69 | 49.08 | 48.58 | 48.71 | 24,832,658 | +0.15(+0.31%) |
Apr 05, 2005 | 48.49 | 48.70 | 48.34 | 48.56 | 22,492,530 | +0.09(+0.18%) |
Apr 04, 2005 | 48.22 | 48.59 | 47.80 | 48.47 | 38,507,964 | +0.18(+0.37%) |
Apr 01, 2005 | 48.73 | 49.01 | 47.97 | 48.29 | 30,255,428 | -0.20(-0.42%) |
Mar 31, 2005 | 48.52 | 48.58 | 48.24 | 48.50 | 26,547,644 | -0.01(-0.02%) |
Mar 30, 2005 | 47.87 | 48.53 | 47.86 | 48.51 | 24,390,122 | +0.70(+1.47%) |
Mar 29, 2005 | 48.42 | 48.87 | 47.58 | 47.80 | 27,469,238 | -0.69(-1.43%) |
Mar 28, 2005 | 48.64 | 48.84 | 48.41 | 48.50 | 15,849,197 | +0.02(+0.04%) |
Mar 24, 2005 | 48.56 | 48.93 | 48.44 | 48.48 | 20,529,704 | -0.04(-0.08%) |
Mar 23, 2005 | 48.83 | 48.85 | 48.44 | 48.52 | 26,547,392 | -0.36(-0.73%) |
Mar 22, 2005 | 49.27 | 49.83 | 48.87 | 48.87 | 38,878,716 | -0.34(-0.69%) |
Mar 21, 2005 | 49.26 | 49.34 | 48.89 | 49.21 | 20,892,902 | +0.06(+0.12%) |
Mar 18, 2005 | 49.45 | 49.51 | 49.03 | 49.15 | 30,403,024 | -0.27(-0.54%) |
Mar 17, 2005 | 49.44 | 49.72 | 49.17 | 49.42 | 24,687,582 | +0.00(+0.00%) |
Mar 16, 2005 | 49.53 | 49.74 | 49.21 | 49.42 | 27,191,928 | -0.28(-0.56%) |
Mar 15, 2005 | 50.24 | 50.35 | 49.59 | 49.70 | 23,275,848 | -0.34(-0.67%) |
Mar 14, 2005 | 49.81 | 50.03 | 49.58 | 50.03 | 18,867,360 | +0.37(+0.75%) |
Mar 11, 2005 | 49.83 | 50.07 | 49.39 | 49.66 | 19,562,018 | -0.04(-0.07%) |
Mar 10, 2005 | 49.98 | 50.30 | 49.41 | 49.70 | 28,991,794 | -0.21(-0.43%) |
Mar 09, 2005 | 50.37 | 50.48 | 49.91 | 49.91 | 29,396,046 | -0.57(-1.13%) |
Mar 08, 2005 | 50.97 | 51.09 | 50.44 | 50.48 | 19,188,746 | -0.48(-0.95%) |
Mar 07, 2005 | 51.18 | 51.33 | 50.92 | 50.97 | 16,835,774 | -0.13(-0.25%) |
Mar 04, 2005 | 50.88 | 51.18 | 50.63 | 51.09 | 20,409,310 | +0.62(+1.23%) |
Mar 03, 2005 | 50.66 | 50.80 | 50.14 | 50.47 | 22,030,348 | +0.04(+0.09%) |
Mar 02, 2005 | 50.31 | 50.92 | 50.22 | 50.43 | 26,588,950 | -0.09(-0.18%) |