Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 58.41 | 58.35 | 57.53 | 57.64 | 45,833,568 | -0.77(-1.32%) |
Feb 27, 2006 | 58.29 | 58.67 | 58.23 | 58.41 | 25,918,274 | +0.16(+0.27%) |
Feb 24, 2006 | 57.73 | 58.25 | 57.54 | 58.25 | 28,954,958 | +0.46(+0.80%) |
Feb 23, 2006 | 57.78 | 58.19 | 57.48 | 57.79 | 48,852,244 | -0.04(-0.07%) |
Feb 22, 2006 | 57.54 | 57.98 | 57.17 | 57.83 | 36,136,628 | +0.39(+0.68%) |
Feb 21, 2006 | 57.80 | 57.92 | 57.06 | 57.44 | 26,665,452 | -0.25(-0.44%) |
Feb 17, 2006 | 57.83 | 57.90 | 57.42 | 57.70 | 22,108,600 | -0.12(-0.21%) |
Feb 16, 2006 | 57.52 | 57.84 | 57.28 | 57.82 | 38,104,548 | +0.51(+0.89%) |
Feb 15, 2006 | 56.79 | 57.31 | 56.53 | 57.31 | 51,440,044 | +0.50(+0.88%) |
Feb 14, 2006 | 56.22 | 57.01 | 55.84 | 56.81 | 58,079,524 | +0.65(+1.16%) |
Feb 13, 2006 | 56.42 | 56.51 | 55.87 | 56.16 | 37,503,052 | -0.37(-0.66%) |
Feb 10, 2006 | 56.53 | 56.73 | 55.89 | 56.53 | 39,464,676 | -0.12(-0.21%) |
Feb 09, 2006 | 57.01 | 57.45 | 56.58 | 56.65 | 41,743,732 | -0.29(-0.52%) |
Feb 08, 2006 | 56.72 | 57.05 | 56.29 | 56.94 | 45,332,552 | +0.34(+0.60%) |
Feb 07, 2006 | 57.40 | 57.65 | 56.51 | 56.60 | 52,709,640 | -0.91(-1.59%) |
Feb 06, 2006 | 57.10 | 57.54 | 56.80 | 57.52 | 31,156,576 | +0.51(+0.89%) |
Feb 03, 2006 | 57.03 | 57.57 | 56.79 | 57.01 | 53,883,416 | -0.17(-0.31%) |
Feb 02, 2006 | 57.98 | 58.05 | 56.91 | 57.18 | 58,866,364 | -0.87(-1.50%) |
Feb 01, 2006 | 57.58 | 58.14 | 57.55 | 58.06 | 44,084,488 | +0.60(+1.04%) |
Jan 31, 2006 | 57.56 | 57.94 | 57.28 | 57.46 | 48,004,460 | -0.17(-0.29%) |
Jan 30, 2006 | 57.74 | 57.96 | 57.55 | 57.63 | 35,470,540 | -0.17(-0.29%) |
Jan 27, 2006 | 57.61 | 58.17 | 57.39 | 57.79 | 36,570,908 | +0.25(+0.44%) |
Jan 26, 2006 | 56.88 | 57.54 | 56.71 | 57.54 | 49,094,504 | +0.85(+1.50%) |
Jan 25, 2006 | 56.70 | 56.86 | 56.20 | 56.69 | 41,031,308 | +0.14(+0.25%) |
Jan 24, 2006 | 55.95 | 56.73 | 55.94 | 56.55 | 46,299,576 | +0.63(+1.12%) |
Jan 23, 2006 | 55.79 | 56.04 | 55.59 | 55.92 | 38,382,440 | +0.17(+0.31%) |
Jan 20, 2006 | 56.41 | 56.48 | 55.46 | 55.74 | 54,822,488 | -0.64(-1.14%) |
Jan 19, 2006 | 55.63 | 56.52 | 55.55 | 56.39 | 33,747,524 | +0.89(+1.60%) |
Jan 18, 2006 | 55.11 | 55.59 | 55.04 | 55.50 | 39,537,960 | -0.12(-0.21%) |
Jan 17, 2006 | 55.58 | 55.63 | 55.23 | 55.62 | 33,973,036 | -0.26(-0.47%) |
Jan 13, 2006 | 55.81 | 55.97 | 55.61 | 55.88 | 25,976,572 | +0.02(+0.04%) |
Jan 12, 2006 | 55.95 | 56.18 | 55.63 | 55.86 | 30,929,678 | -0.20(-0.35%) |
Jan 11, 2006 | 56.17 | 56.17 | 55.62 | 56.05 | 37,260,288 | -0.10(-0.17%) |
Jan 10, 2006 | 55.37 | 56.15 | 55.34 | 56.15 | 34,161,528 | +0.50(+0.90%) |
Jan 09, 2006 | 55.28 | 55.90 | 55.25 | 55.65 | 28,060,964 | +0.37(+0.66%) |
Jan 06, 2006 | 54.89 | 55.32 | 54.54 | 55.28 | 33,838,432 | +0.65(+1.19%) |
Jan 05, 2006 | 54.33 | 54.63 | 54.20 | 54.63 | 29,857,262 | +0.29(+0.54%) |
Jan 04, 2006 | 54.09 | 54.52 | 53.91 | 54.34 | 37,517,156 | +0.29(+0.54%) |
Jan 03, 2006 | 53.38 | 54.12 | 52.46 | 54.04 | 51,028,304 | +1.06(+1.99%) |
Dec 30, 2005 | 53.02 | 53.20 | 52.78 | 52.99 | 42,635,336 | -0.34(-0.64%) |
Dec 29, 2005 | 53.61 | 53.78 | 53.33 | 53.33 | 26,295,514 | -0.29(-0.53%) |
Dec 28, 2005 | 53.41 | 53.76 | 53.18 | 53.62 | 25,798,404 | +0.32(+0.60%) |
Dec 27, 2005 | 54.32 | 54.35 | 53.27 | 53.30 | 32,991,530 | -0.81(-1.50%) |
Dec 23, 2005 | 54.08 | 54.64 | 53.97 | 54.11 | 19,208,282 | +0.13(+0.24%) |
Dec 22, 2005 | 53.81 | 54.01 | 53.52 | 53.98 | 25,968,766 | +0.14(+0.27%) |
Dec 21, 2005 | 53.30 | 53.99 | 53.27 | 53.84 | 37,985,180 | +0.64(+1.21%) |
Dec 20, 2005 | 53.15 | 53.63 | 52.85 | 53.19 | 36,216,332 | -0.02(-0.03%) |
Dec 19, 2005 | 53.88 | 53.98 | 53.06 | 53.21 | 28,890,112 | -0.67(-1.24%) |
Dec 16, 2005 | 54.35 | 54.44 | 53.85 | 53.88 | 27,046,344 | -0.19(-0.35%) |
Dec 15, 2005 | 54.62 | 54.66 | 53.79 | 54.07 | 40,184,152 | -0.56(-1.02%) |
Dec 14, 2005 | 54.69 | 54.93 | 54.34 | 54.62 | 33,961,828 | -0.06(-0.12%) |
Dec 13, 2005 | 54.54 | 54.82 | 54.25 | 54.69 | 31,197,750 | +0.08(+0.15%) |
Dec 12, 2005 | 54.66 | 54.78 | 54.23 | 54.61 | 30,444,026 | +0.10(+0.17%) |
Dec 09, 2005 | 54.32 | 54.61 | 53.94 | 54.51 | 27,829,282 | +0.27(+0.50%) |
Dec 08, 2005 | 54.20 | 54.65 | 53.77 | 54.24 | 41,910,696 | +0.14(+0.26%) |
Dec 07, 2005 | 54.34 | 54.46 | 53.81 | 54.10 | 29,475,868 | -0.33(-0.61%) |
Dec 06, 2005 | 54.49 | 54.86 | 54.28 | 54.43 | 33,344,848 | +0.17(+0.31%) |
Dec 05, 2005 | 54.58 | 54.61 | 53.94 | 54.27 | 32,634,688 | -0.39(-0.71%) |
Dec 02, 2005 | 54.48 | 54.66 | 54.10 | 54.66 | 29,932,686 | +0.21(+0.39%) |
Dec 01, 2005 | 53.82 | 54.68 | 53.55 | 54.44 | 47,084,024 | +0.87(+1.63%) |
Nov 30, 2005 | 53.56 | 53.83 | 53.27 | 53.57 | 48,328,816 | +0.25(+0.48%) |
Nov 29, 2005 | 53.29 | 53.66 | 53.09 | 53.31 | 28,874,750 | +0.06(+0.10%) |
Nov 28, 2005 | 54.10 | 54.12 | 53.06 | 53.26 | 30,970,600 | -0.71(-1.32%) |
Nov 25, 2005 | 53.96 | 54.11 | 53.82 | 53.97 | 7,430,224 | -0.04(-0.07%) |
Nov 23, 2005 | 53.85 | 54.28 | 53.82 | 54.01 | 26,808,366 | +0.06(+0.12%) |
Nov 22, 2005 | 53.58 | 54.09 | 53.44 | 53.95 | 26,704,864 | +0.29(+0.53%) |
Nov 21, 2005 | 53.21 | 53.76 | 52.83 | 53.66 | 38,729,588 | +0.54(+1.02%) |
Nov 18, 2005 | 52.92 | 53.27 | 52.71 | 53.12 | 36,385,184 | +0.41(+0.77%) |
Nov 17, 2005 | 51.97 | 52.74 | 51.96 | 52.72 | 27,956,958 | +0.90(+1.73%) |
Nov 16, 2005 | 51.88 | 52.02 | 51.29 | 51.82 | 35,770,088 | +0.02(+0.03%) |
Nov 15, 2005 | 52.49 | 52.61 | 51.74 | 51.80 | 44,270,968 | -0.76(-1.45%) |
Nov 14, 2005 | 52.82 | 52.85 | 52.22 | 52.57 | 30,635,918 | -0.19(-0.36%) |
Nov 11, 2005 | 52.46 | 52.81 | 52.38 | 52.76 | 24,758,348 | +0.30(+0.58%) |
Nov 10, 2005 | 52.13 | 52.62 | 51.42 | 52.46 | 43,552,372 | +0.28(+0.53%) |
Nov 09, 2005 | 51.93 | 52.50 | 51.71 | 52.18 | 37,476,864 | +0.17(+0.34%) |
Nov 08, 2005 | 51.94 | 52.08 | 51.67 | 52.00 | 26,707,508 | -0.19(-0.37%) |
Nov 07, 2005 | 52.25 | 52.46 | 51.83 | 52.19 | 26,145,298 | +0.19(+0.37%) |
Nov 04, 2005 | 52.08 | 52.23 | 51.57 | 52.00 | 33,370,282 | -0.11(-0.21%) |
Nov 03, 2005 | 52.26 | 52.54 | 51.84 | 52.11 | 54,306,868 | +0.18(+0.35%) |
Nov 02, 2005 | 50.76 | 51.93 | 50.71 | 51.93 | 41,884,884 | +1.02(+2.01%) |
Nov 01, 2005 | 50.85 | 51.12 | 50.51 | 50.91 | 38,057,204 | +0.25(+0.50%) |
Oct 31, 2005 | 50.38 | 51.26 | 50.36 | 50.65 | 44,479,984 | +0.57(+1.14%) |
Oct 28, 2005 | 49.60 | 50.25 | 49.26 | 50.08 | 48,502,456 | +0.69(+1.40%) |
Oct 27, 2005 | 50.22 | 50.30 | 49.19 | 49.39 | 34,555,516 | -1.06(-2.09%) |
Oct 26, 2005 | 50.59 | 51.30 | 50.28 | 50.45 | 46,226,800 | -0.26(-0.52%) |
Oct 25, 2005 | 50.99 | 51.15 | 50.25 | 50.71 | 40,704,432 | -0.44(-0.85%) |
Oct 24, 2005 | 50.17 | 51.15 | 49.97 | 51.15 | 38,509,616 | +1.10(+2.19%) |
Oct 21, 2005 | 49.75 | 50.34 | 49.66 | 50.05 | 55,817,844 | +0.55(+1.11%) |
Oct 20, 2005 | 50.36 | 50.55 | 49.14 | 49.50 | 59,529,936 | -0.94(-1.86%) |
Oct 19, 2005 | 49.17 | 50.44 | 48.75 | 50.44 | 53,668,860 | +1.06(+2.16%) |
Oct 18, 2005 | 49.97 | 50.06 | 49.32 | 49.37 | 41,205,068 | -0.68(-1.35%) |
Oct 17, 2005 | 49.90 | 50.30 | 49.42 | 50.05 | 40,548,804 | +0.09(+0.17%) |
Oct 14, 2005 | 49.53 | 50.05 | 48.70 | 49.96 | 66,454,736 | +0.83(+1.68%) |
Oct 13, 2005 | 48.95 | 49.35 | 48.49 | 49.14 | 61,142,272 | +0.20(+0.41%) |
Oct 12, 2005 | 49.60 | 49.88 | 48.64 | 48.94 | 80,001,896 | -0.70(-1.41%) |
Oct 11, 2005 | 50.55 | 50.76 | 49.64 | 49.64 | 43,216,052 | -0.70(-1.39%) |
Oct 10, 2005 | 51.03 | 51.05 | 50.27 | 50.34 | 20,934,194 | -0.57(-1.12%) |
Oct 07, 2005 | 50.57 | 51.03 | 50.51 | 50.91 | 30,288,268 | +0.45(+0.90%) |
Oct 06, 2005 | 50.99 | 51.25 | 49.92 | 50.45 | 73,135,520 | -0.45(-0.89%) |
Oct 05, 2005 | 52.23 | 52.42 | 50.91 | 50.91 | 51,208,236 | -1.33(-2.55%) |
Oct 04, 2005 | 53.14 | 53.29 | 52.24 | 52.24 | 17,491,562 | -0.80(-1.51%) |
Oct 03, 2005 | 52.73 | 53.26 | 52.77 | 53.04 | 33,249,908 | +0.32(+0.60%) |
Sep 30, 2005 | 52.45 | 52.77 | 52.25 | 52.73 | 36,535,776 | +0.29(+0.55%) |
Sep 29, 2005 | 51.87 | 52.54 | 51.47 | 52.44 | 30,829,702 | +0.57(+1.10%) |
Sep 28, 2005 | 52.08 | 52.13 | 51.42 | 51.87 | 27,173,518 | -0.07(-0.14%) |
Sep 27, 2005 | 52.04 | 52.30 | 51.59 | 51.94 | 34,093,912 | -0.17(-0.34%) |
Sep 26, 2005 | 52.11 | 52.30 | 51.77 | 52.11 | 28,802,602 | +0.35(+0.68%) |
Sep 23, 2005 | 51.77 | 51.86 | 51.02 | 51.77 | 34,221,592 | +0.20(+0.38%) |
Sep 22, 2005 | 51.57 | 51.72 | 50.91 | 51.57 | 43,290,216 | +0.26(+0.51%) |
Sep 21, 2005 | 52.04 | 52.11 | 51.30 | 51.30 | 34,488,656 | -0.84(-1.61%) |
Sep 20, 2005 | 52.15 | 53.15 | 52.07 | 52.15 | 37,161,196 | -0.76(-1.44%) |
Sep 19, 2005 | 53.16 | 53.19 | 52.65 | 52.91 | 30,867,224 | -0.25(-0.48%) |
Sep 16, 2005 | 52.87 | 53.23 | 52.69 | 53.16 | 30,643,348 | +0.61(+1.16%) |
Sep 15, 2005 | 52.87 | 52.87 | 52.48 | 52.55 | 515,494 | -0.18(-0.35%) |
Sep 14, 2005 | 53.37 | 53.45 | 52.62 | 52.73 | 26,762,280 | -0.61(-1.15%) |
Sep 13, 2005 | 53.65 | 53.65 | 53.14 | 53.35 | 28,996,762 | -0.41(-0.77%) |
Sep 12, 2005 | 53.54 | 54.07 | 53.43 | 53.76 | 22,197,118 | +0.24(+0.45%) |
Sep 09, 2005 | 53.38 | 53.67 | 53.25 | 53.52 | 28,980,644 | +0.33(+0.61%) |
Sep 08, 2005 | 53.36 | 53.45 | 53.00 | 53.19 | 16,403,407 | -0.30(-0.56%) |
Sep 07, 2005 | 53.31 | 53.58 | 53.12 | 53.50 | 17,916,398 | +0.16(+0.30%) |
Sep 06, 2005 | 53.34 | 53.36 | 52.63 | 53.34 | 33,576,152 | +0.79(+1.50%) |
Sep 02, 2005 | 52.55 | 53.05 | 52.34 | 52.55 | 27,600,620 | -0.29(-0.54%) |
Sep 01, 2005 | 52.84 | 53.12 | 52.58 | 52.84 | 26,570,512 | +0.00(+0.00%) |
Aug 31, 2005 | 51.87 | 52.84 | 51.56 | 52.84 | 31,196,868 | +1.15(+2.23%) |
Aug 30, 2005 | 51.72 | 51.84 | 51.38 | 51.69 | 27,623,536 | -0.23(-0.44%) |
Aug 29, 2005 | 51.17 | 51.92 | 50.99 | 51.92 | 29,243,176 | +0.69(+1.35%) |
Aug 26, 2005 | 52.07 | 52.08 | 51.18 | 51.23 | 24,484,358 | -0.85(-1.63%) |
Aug 25, 2005 | 51.89 | 52.16 | 51.77 | 52.08 | 17,515,360 | +0.29(+0.55%) |
Aug 24, 2005 | 51.81 | 52.44 | 51.55 | 51.79 | 36,201,724 | -0.21(-0.40%) |
Aug 23, 2005 | 52.03 | 52.12 | 51.51 | 52.00 | 26,045,826 | -0.01(-0.02%) |
Aug 22, 2005 | 51.81 | 52.05 | 51.52 | 52.00 | 27,919,058 | +0.29(+0.57%) |
Aug 19, 2005 | 51.66 | 51.75 | 51.39 | 51.71 | 25,828,874 | +0.27(+0.52%) |
Aug 18, 2005 | 51.44 | 51.74 | 51.20 | 51.44 | 29,452,572 | -0.17(-0.32%) |
Aug 17, 2005 | 51.62 | 52.09 | 51.50 | 51.61 | 26,653,868 | -0.06(-0.12%) |
Aug 16, 2005 | 52.47 | 52.48 | 51.67 | 51.67 | 23,645,640 | -0.92(-1.75%) |
Aug 15, 2005 | 52.14 | 52.81 | 51.82 | 52.59 | 29,829,814 | +0.56(+1.07%) |
Aug 12, 2005 | 52.45 | 52.47 | 51.73 | 52.04 | 32,137,326 | -0.64(-1.21%) |
Aug 11, 2005 | 52.07 | 52.73 | 52.06 | 52.67 | 29,667,510 | +0.45(+0.87%) |
Aug 10, 2005 | 52.45 | 52.89 | 51.52 | 52.22 | 34,804,952 | -0.07(-0.14%) |
Aug 09, 2005 | 52.33 | 52.47 | 51.98 | 52.29 | 26,712,040 | +0.08(+0.15%) |
Aug 08, 2005 | 52.55 | 52.71 | 52.04 | 52.21 | 25,544,560 | -0.18(-0.35%) |
Aug 05, 2005 | 53.02 | 53.07 | 52.15 | 52.39 | 41,848,744 | -0.73(-1.38%) |
Aug 04, 2005 | 53.66 | 53.94 | 53.04 | 53.12 | 24,566,202 | -0.91(-1.68%) |
Aug 03, 2005 | 54.12 | 54.25 | 53.90 | 54.03 | 21,503,328 | -0.27(-0.50%) |
Aug 02, 2005 | 54.03 | 54.42 | 54.00 | 54.30 | 20,806,516 | +0.41(+0.75%) |
Aug 01, 2005 | 53.96 | 54.20 | 53.78 | 53.89 | 28,615,240 | -0.02(-0.04%) |
Jul 29, 2005 | 54.00 | 54.21 | 53.56 | 53.92 | 31,246,732 | -0.06(-0.10%) |
Jul 28, 2005 | 53.50 | 54.00 | 53.23 | 53.97 | 26,967,270 | +0.55(+1.03%) |
Jul 27, 2005 | 53.41 | 53.46 | 52.77 | 53.43 | 32,919,004 | +0.15(+0.28%) |
Jul 26, 2005 | 53.14 | 53.50 | 52.88 | 53.27 | 28,002,540 | +0.16(+0.30%) |
Jul 25, 2005 | 53.45 | 53.75 | 52.90 | 53.12 | 28,445,382 | -0.35(-0.65%) |
Jul 22, 2005 | 52.77 | 53.54 | 52.66 | 53.46 | 35,232,812 | +0.81(+1.54%) |
Jul 21, 2005 | 53.57 | 53.57 | 52.59 | 52.65 | 52,816,040 | -0.83(-1.56%) |
Jul 20, 2005 | 52.62 | 53.65 | 52.57 | 53.49 | 30,087,560 | +0.64(+1.22%) |
Jul 19, 2005 | 52.33 | 52.93 | 52.22 | 52.85 | 17,702,972 | +0.73(+1.40%) |
Jul 18, 2005 | 52.34 | 52.48 | 51.92 | 52.11 | 18,592,936 | -0.30(-0.58%) |
Jul 15, 2005 | 52.38 | 52.58 | 51.96 | 52.42 | 19,761,424 | +0.05(+0.09%) |
Jul 14, 2005 | 53.13 | 53.27 | 52.24 | 52.37 | 32,801,778 | -0.38(-0.72%) |
Jul 13, 2005 | 52.93 | 53.07 | 52.54 | 52.75 | 21,383,080 | -0.12(-0.23%) |
Jul 12, 2005 | 52.96 | 53.32 | 52.68 | 52.87 | 30,551,682 | -0.17(-0.31%) |
Jul 11, 2005 | 52.42 | 53.20 | 52.40 | 53.04 | 44,941,712 | +0.64(+1.23%) |
Jul 08, 2005 | 51.34 | 52.43 | 51.26 | 52.39 | 31,437,744 | +1.10(+2.15%) |
Jul 07, 2005 | 50.58 | 51.38 | 50.41 | 51.29 | 42,136,460 | +0.14(+0.28%) |
Jul 06, 2005 | 51.63 | 51.73 | 51.13 | 51.15 | 26,560,564 | -0.47(-0.91%) |
Jul 05, 2005 | 50.75 | 51.66 | 50.64 | 51.61 | 33,592,520 | +0.80(+1.58%) |
Jul 01, 2005 | 50.47 | 50.87 | 50.38 | 50.81 | 18,874,860 | +0.22(+0.44%) |
Jun 30, 2005 | 50.88 | 51.06 | 50.35 | 50.59 | 35,721,612 | -0.11(-0.22%) |
Jun 29, 2005 | 50.72 | 50.88 | 50.53 | 50.70 | 21,574,974 | +0.40(+0.79%) |
Jun 28, 2005 | 49.85 | 50.72 | 49.81 | 50.30 | 25,910,846 | +0.77(+1.56%) |
Jun 27, 2005 | 49.46 | 49.71 | 49.32 | 49.53 | 26,442,458 | +0.13(+0.26%) |
Jun 24, 2005 | 49.99 | 50.05 | 49.30 | 49.41 | 31,688,692 | -0.53(-1.07%) |
Jun 23, 2005 | 50.76 | 50.92 | 49.94 | 49.94 | 24,744,498 | -0.90(-1.77%) |
Jun 22, 2005 | 50.80 | 51.00 | 50.42 | 50.84 | 19,796,682 | +0.12(+0.23%) |
Jun 21, 2005 | 50.71 | 50.82 | 50.45 | 50.72 | 17,376,224 | +0.14(+0.28%) |
Jun 20, 2005 | 50.61 | 50.84 | 50.48 | 50.57 | 21,593,232 | -0.27(-0.53%) |
Jun 17, 2005 | 51.08 | 51.34 | 50.73 | 50.84 | 26,397,758 | -0.03(-0.06%) |
Jun 16, 2005 | 50.42 | 50.94 | 50.30 | 50.88 | 27,732,076 | +0.49(+0.98%) |
Jun 15, 2005 | 50.38 | 50.42 | 49.75 | 50.38 | 25,909,838 | +0.13(+0.27%) |
Jun 14, 2005 | 49.80 | 50.25 | 49.61 | 50.25 | 20,086,536 | +0.43(+0.86%) |
Jun 13, 2005 | 49.45 | 49.89 | 49.34 | 49.82 | 27,721,498 | +0.22(+0.45%) |
Jun 10, 2005 | 49.60 | 49.68 | 49.30 | 49.60 | 25,121,864 | +0.10(+0.21%) |
Jun 09, 2005 | 48.98 | 49.57 | 48.73 | 49.49 | 27,466,772 | +0.48(+0.98%) |
Jun 08, 2005 | 49.43 | 49.53 | 48.94 | 49.01 | 45,545,348 | -0.31(-0.64%) |
Jun 07, 2005 | 49.40 | 49.93 | 49.22 | 49.33 | 31,884,362 | +0.10(+0.20%) |
Jun 06, 2005 | 49.03 | 49.29 | 48.86 | 49.23 | 23,765,638 | +0.18(+0.37%) |
Jun 03, 2005 | 49.35 | 49.57 | 48.89 | 49.05 | 27,447,130 | -0.36(-0.73%) |
Jun 02, 2005 | 49.27 | 49.51 | 49.12 | 49.41 | 18,149,844 | +0.13(+0.27%) |
Jun 01, 2005 | 48.72 | 49.44 | 48.70 | 49.27 | 33,538,882 | +0.55(+1.13%) |
May 31, 2005 | 48.86 | 49.01 | 48.56 | 48.72 | 24,274,080 | -0.10(-0.21%) |
May 27, 2005 | 48.68 | 48.87 | 48.37 | 48.82 | 19,007,070 | +0.27(+0.56%) |
May 26, 2005 | 48.08 | 48.60 | 48.08 | 48.55 | 25,245,638 | +0.67(+1.39%) |
May 25, 2005 | 48.26 | 48.29 | 47.77 | 47.89 | 28,272,878 | -0.36(-0.75%) |
May 24, 2005 | 48.23 | 48.54 | 48.15 | 48.25 | 27,656,148 | -0.20(-0.41%) |
May 23, 2005 | 48.19 | 48.64 | 48.14 | 48.45 | 34,598,076 | +0.32(+0.66%) |
May 20, 2005 | 48.17 | 48.22 | 47.80 | 48.13 | 29,168,384 | -0.06(-0.12%) |
May 19, 2005 | 48.01 | 48.34 | 47.93 | 48.19 | 33,658,248 | +0.12(+0.25%) |
May 18, 2005 | 47.41 | 48.10 | 47.34 | 48.07 | 46,285,980 | +0.95(+2.01%) |
May 17, 2005 | 46.66 | 47.14 | 46.40 | 47.12 | 28,571,800 | +0.28(+0.59%) |
May 16, 2005 | 46.07 | 46.86 | 46.02 | 46.85 | 39,478,024 | +0.71(+1.54%) |
May 13, 2005 | 46.46 | 46.54 | 45.62 | 46.13 | 47,025,600 | -0.17(-0.36%) |
May 12, 2005 | 47.17 | 47.31 | 46.21 | 46.30 | 38,343,028 | -0.74(-1.58%) |
May 11, 2005 | 47.16 | 47.19 | 46.46 | 47.04 | 40,419,112 | +0.02(+0.05%) |
May 10, 2005 | 47.31 | 47.59 | 46.87 | 47.02 | 37,424,608 | -0.57(-1.19%) |
May 09, 2005 | 47.12 | 47.65 | 46.88 | 47.59 | 24,402,514 | +0.45(+0.96%) |
May 06, 2005 | 47.37 | 47.44 | 46.92 | 47.14 | 29,429,026 | +0.17(+0.36%) |
May 05, 2005 | 47.02 | 47.32 | 46.59 | 46.97 | 52,779,900 | -0.01(-0.02%) |
May 04, 2005 | 46.37 | 47.08 | 46.23 | 46.98 | 29,630,490 | +0.52(+1.11%) |
May 03, 2005 | 46.21 | 46.58 | 45.93 | 46.46 | 31,620,446 | +0.23(+0.50%) |
May 02, 2005 | 45.89 | 46.25 | 45.69 | 46.23 | 31,559,000 | +0.47(+1.02%) |
Apr 29, 2005 | 45.66 | 45.84 | 44.87 | 45.76 | 72,393,128 | +0.59(+1.31%) |
Apr 28, 2005 | 46.17 | 46.18 | 45.17 | 45.17 | 38,353,356 | -1.18(-2.55%) |
Apr 27, 2005 | 46.16 | 46.69 | 45.76 | 46.35 | 41,796,616 | -0.02(-0.04%) |
Apr 26, 2005 | 46.84 | 47.31 | 46.08 | 46.37 | 39,023,472 | -0.66(-1.41%) |
Apr 25, 2005 | 46.79 | 47.12 | 46.66 | 47.04 | 23,977,678 | +0.43(+0.92%) |
Apr 22, 2005 | 47.23 | 47.30 | 46.09 | 46.61 | 37,989,712 | -0.77(-1.62%) |
Apr 21, 2005 | 46.73 | 47.41 | 46.08 | 47.37 | 40,823,296 | +1.13(+2.45%) |
Apr 20, 2005 | 47.02 | 47.10 | 46.13 | 46.24 | 39,922,504 | -0.73(-1.56%) |
Apr 19, 2005 | 46.50 | 46.99 | 46.44 | 46.98 | 40,473,004 | +0.76(+1.65%) |
Apr 18, 2005 | 45.83 | 46.36 | 45.52 | 46.21 | 44,505,292 | +0.29(+0.64%) |
Apr 15, 2005 | 46.58 | 46.84 | 45.67 | 45.92 | 65,010,748 | -0.64(-1.37%) |
Apr 14, 2005 | 47.54 | 47.75 | 46.56 | 46.56 | 46,943,252 | -0.95(-2.01%) |
Apr 13, 2005 | 48.29 | 48.37 | 47.43 | 47.51 | 32,677,122 | -0.87(-1.79%) |
Apr 12, 2005 | 47.86 | 48.49 | 47.37 | 48.38 | 41,240,076 | +0.45(+0.94%) |
Apr 11, 2005 | 48.19 | 48.24 | 47.81 | 47.93 | 24,125,250 | -0.24(-0.49%) |
Apr 08, 2005 | 48.87 | 48.97 | 48.10 | 48.17 | 24,562,426 | -0.74(-1.52%) |
Apr 07, 2005 | 48.52 | 49.05 | 48.40 | 48.91 | 18,881,912 | +0.19(+0.39%) |
Apr 06, 2005 | 48.70 | 49.08 | 48.58 | 48.72 | 24,828,608 | +0.15(+0.31%) |
Apr 05, 2005 | 48.50 | 48.70 | 48.35 | 48.57 | 22,488,862 | +0.09(+0.18%) |
Apr 04, 2005 | 48.22 | 48.60 | 47.81 | 48.48 | 38,501,684 | +0.18(+0.37%) |
Apr 01, 2005 | 48.74 | 49.02 | 47.98 | 48.30 | 30,250,494 | -0.20(-0.42%) |
Mar 31, 2005 | 48.52 | 48.59 | 48.25 | 48.51 | 26,543,314 | -0.01(-0.02%) |
Mar 30, 2005 | 47.88 | 48.54 | 47.87 | 48.51 | 24,386,144 | +0.70(+1.47%) |
Mar 29, 2005 | 48.43 | 48.88 | 47.59 | 47.81 | 27,464,758 | -0.69(-1.43%) |
Mar 28, 2005 | 48.65 | 48.85 | 48.42 | 48.51 | 15,846,612 | +0.02(+0.04%) |
Mar 24, 2005 | 48.56 | 48.94 | 48.45 | 48.49 | 20,526,356 | -0.04(-0.08%) |
Mar 23, 2005 | 48.84 | 48.85 | 48.45 | 48.52 | 26,543,062 | -0.36(-0.73%) |
Mar 22, 2005 | 49.28 | 49.84 | 48.88 | 48.88 | 38,872,376 | -0.34(-0.69%) |
Mar 21, 2005 | 49.27 | 49.35 | 48.90 | 49.22 | 20,889,494 | +0.06(+0.12%) |
Mar 18, 2005 | 49.46 | 49.52 | 49.03 | 49.16 | 30,398,066 | -0.27(-0.54%) |
Mar 17, 2005 | 49.45 | 49.73 | 49.18 | 49.43 | 24,683,556 | +0.00(+0.00%) |
Mar 16, 2005 | 49.53 | 49.75 | 49.22 | 49.43 | 27,187,494 | -0.28(-0.56%) |
Mar 15, 2005 | 50.24 | 50.36 | 49.60 | 49.70 | 23,272,052 | -0.34(-0.67%) |
Mar 14, 2005 | 49.82 | 50.04 | 49.59 | 50.04 | 18,864,284 | +0.37(+0.75%) |
Mar 11, 2005 | 49.84 | 50.07 | 49.40 | 49.67 | 19,558,828 | -0.04(-0.07%) |
Mar 10, 2005 | 49.99 | 50.31 | 49.42 | 49.70 | 28,987,066 | -0.21(-0.43%) |
Mar 09, 2005 | 50.38 | 50.49 | 49.92 | 49.92 | 29,391,252 | -0.57(-1.13%) |
Mar 08, 2005 | 50.98 | 51.09 | 50.45 | 50.49 | 19,185,618 | -0.48(-0.95%) |
Mar 07, 2005 | 51.19 | 51.34 | 50.93 | 50.98 | 16,833,028 | -0.13(-0.25%) |
Mar 04, 2005 | 50.89 | 51.19 | 50.64 | 51.10 | 20,405,982 | +0.62(+1.23%) |
Mar 03, 2005 | 50.67 | 50.80 | 50.15 | 50.48 | 22,026,756 | +0.04(+0.09%) |
Mar 02, 2005 | 50.32 | 50.93 | 50.23 | 50.44 | 26,584,614 | -0.09(-0.18%) |