Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 52.56 | 53.13 | 52.21 | 52.53 | 5,357,957 | +0.13(+0.24%) |
May 30, 2006 | 52.43 | 52.73 | 52.34 | 52.41 | 3,718,065 | -0.26(-0.49%) |
May 26, 2006 | 52.28 | 52.74 | 52.06 | 52.66 | 2,927,184 | +0.38(+0.73%) |
May 25, 2006 | 52.71 | 52.89 | 52.03 | 52.28 | 4,494,135 | -0.35(-0.67%) |
May 24, 2006 | 52.24 | 52.81 | 51.90 | 52.63 | 4,629,028 | +0.24(+0.46%) |
May 23, 2006 | 52.49 | 52.76 | 52.12 | 52.39 | 4,433,139 | -0.18(-0.35%) |
May 22, 2006 | 52.94 | 53.11 | 51.86 | 52.57 | 4,788,128 | -0.36(-0.69%) |
May 19, 2006 | 53.10 | 53.32 | 52.56 | 52.94 | 4,453,524 | +0.10(+0.19%) |
May 18, 2006 | 52.51 | 53.27 | 52.51 | 52.84 | 4,284,869 | -0.17(-0.32%) |
May 17, 2006 | 53.94 | 53.98 | 52.82 | 53.01 | 6,618,813 | -1.47(-2.70%) |
May 16, 2006 | 54.70 | 54.84 | 54.14 | 54.48 | 5,094,224 | -0.23(-0.41%) |
May 15, 2006 | 54.44 | 54.76 | 54.04 | 54.70 | 4,136,758 | +0.35(+0.64%) |
May 12, 2006 | 54.57 | 55.04 | 54.16 | 54.36 | 4,023,684 | -0.38(-0.69%) |
May 11, 2006 | 54.78 | 55.03 | 54.49 | 54.73 | 4,074,010 | -0.30(-0.55%) |
May 10, 2006 | 54.78 | 55.11 | 54.77 | 55.04 | 4,488,402 | +0.04(+0.08%) |
May 09, 2006 | 55.01 | 55.13 | 54.51 | 54.99 | 6,433,594 | -0.35(-0.62%) |
May 08, 2006 | 54.69 | 55.48 | 54.67 | 55.34 | 5,611,657 | +0.52(+0.95%) |
May 05, 2006 | 54.43 | 54.82 | 54.34 | 54.82 | 5,784,294 | +0.52(+0.96%) |
May 04, 2006 | 53.94 | 54.42 | 53.90 | 54.30 | 5,294,891 | +0.36(+0.66%) |
May 03, 2006 | 53.22 | 53.94 | 53.13 | 53.94 | 5,283,583 | +0.88(+1.66%) |
May 02, 2006 | 53.47 | 53.57 | 52.48 | 53.06 | 6,063,476 | -0.30(-0.55%) |
May 01, 2006 | 53.69 | 53.83 | 53.27 | 53.35 | 4,535,861 | -0.29(-0.54%) |
Apr 28, 2006 | 53.37 | 53.69 | 53.33 | 53.64 | 4,022,569 | +0.13(+0.23%) |
Apr 27, 2006 | 53.37 | 53.80 | 53.06 | 53.52 | 4,763,921 | -0.18(-0.34%) |
Apr 26, 2006 | 53.27 | 53.78 | 53.12 | 53.70 | 4,307,324 | +0.45(+0.84%) |
Apr 25, 2006 | 53.37 | 53.69 | 53.00 | 53.25 | 6,299,976 | -0.41(-0.76%) |
Apr 24, 2006 | 52.75 | 53.94 | 52.74 | 53.66 | 6,949,594 | +0.25(+0.47%) |
Apr 21, 2006 | 52.74 | 53.69 | 52.69 | 53.41 | 14,760,462 | +1.54(+2.98%) |
Apr 20, 2006 | 51.39 | 52.10 | 51.09 | 51.87 | 6,818,683 | +0.45(+0.88%) |
Apr 19, 2006 | 51.29 | 51.73 | 51.27 | 51.41 | 4,654,350 | +0.18(+0.36%) |
Apr 18, 2006 | 50.46 | 51.61 | 50.45 | 51.23 | 6,966,953 | +0.84(+1.66%) |
Apr 17, 2006 | 50.58 | 50.68 | 49.80 | 50.40 | 4,972,869 | -0.45(-0.88%) |
Apr 13, 2006 | 50.92 | 51.20 | 50.60 | 50.84 | 2,856,951 | -0.08(-0.16%) |
Apr 12, 2006 | 50.22 | 51.09 | 50.22 | 50.92 | 3,912,680 | +0.19(+0.38%) |
Apr 11, 2006 | 50.34 | 50.94 | 50.34 | 50.73 | 4,445,880 | -0.12(-0.23%) |
Apr 10, 2006 | 50.30 | 51.09 | 50.30 | 50.85 | 4,083,724 | -0.03(-0.06%) |
Apr 07, 2006 | 51.02 | 51.54 | 50.74 | 50.88 | 6,542,209 | -0.22(-0.43%) |
Apr 06, 2006 | 50.08 | 51.49 | 49.94 | 51.10 | 16,676,192 | +2.46(+5.06%) |
Apr 05, 2006 | 48.91 | 48.91 | 48.22 | 48.64 | 4,434,254 | +0.29(+0.60%) |
Apr 04, 2006 | 48.60 | 48.97 | 48.05 | 48.35 | 5,788,435 | +0.73(+1.53%) |
Apr 03, 2006 | 47.70 | 48.47 | 47.57 | 47.62 | 5,728,235 | +0.09(+0.20%) |
Mar 31, 2006 | 48.05 | 48.27 | 47.48 | 47.53 | 4,978,124 | -0.52(-1.08%) |
Mar 30, 2006 | 48.71 | 48.74 | 47.72 | 48.05 | 5,355,250 | -0.65(-1.34%) |
Mar 29, 2006 | 48.86 | 49.44 | 48.70 | 48.70 | 8,381,175 | +0.79(+1.65%) |
Mar 28, 2006 | 48.25 | 48.47 | 47.82 | 47.91 | 5,591,591 | -0.34(-0.70%) |
Mar 27, 2006 | 48.16 | 48.49 | 48.04 | 48.25 | 4,447,313 | +0.03(+0.05%) |
Mar 24, 2006 | 48.13 | 48.39 | 47.96 | 48.22 | 5,445,709 | +0.02(+0.04%) |
Mar 23, 2006 | 48.15 | 48.32 | 47.73 | 48.20 | 5,524,224 | +0.44(+0.92%) |
Mar 22, 2006 | 46.94 | 47.82 | 46.94 | 47.76 | 4,705,632 | +0.72(+1.52%) |
Mar 21, 2006 | 47.22 | 47.31 | 46.86 | 47.05 | 5,092,632 | -0.04(-0.09%) |
Mar 20, 2006 | 46.99 | 47.21 | 46.81 | 47.09 | 2,784,965 | +0.13(+0.28%) |
Mar 17, 2006 | 47.28 | 47.38 | 46.94 | 46.96 | 6,449,202 | -0.06(-0.13%) |
Mar 16, 2006 | 46.77 | 47.38 | 46.65 | 47.02 | 6,908,983 | +0.56(+1.20%) |
Mar 15, 2006 | 46.01 | 46.62 | 45.84 | 46.47 | 4,560,387 | +0.30(+0.64%) |
Mar 14, 2006 | 45.32 | 46.31 | 45.32 | 46.17 | 4,186,924 | +0.90(+2.00%) |
Mar 13, 2006 | 45.52 | 45.54 | 45.13 | 45.27 | 3,181,362 | -0.14(-0.32%) |
Mar 10, 2006 | 45.15 | 45.71 | 45.13 | 45.41 | 2,918,743 | +0.33(+0.72%) |
Mar 09, 2006 | 45.54 | 45.69 | 45.06 | 45.08 | 3,422,162 | -0.36(-0.80%) |
Mar 08, 2006 | 45.53 | 45.88 | 45.24 | 45.45 | 3,973,039 | +0.07(+0.15%) |
Mar 07, 2006 | 45.08 | 45.42 | 44.79 | 45.38 | 4,705,791 | +0.23(+0.50%) |
Mar 06, 2006 | 45.50 | 45.71 | 44.92 | 45.15 | 4,914,102 | -0.61(-1.33%) |
Mar 03, 2006 | 45.87 | 46.02 | 45.62 | 45.76 | 4,926,206 | -0.11(-0.23%) |
Mar 02, 2006 | 46.24 | 46.34 | 45.83 | 45.87 | 4,231,676 | -0.39(-0.84%) |
Mar 01, 2006 | 46.58 | 46.58 | 46.16 | 46.26 | 3,243,791 | +0.05(+0.11%) |
Feb 28, 2006 | 46.27 | 46.52 | 45.91 | 46.21 | 4,292,513 | -0.06(-0.14%) |
Feb 27, 2006 | 46.47 | 46.88 | 46.27 | 46.27 | 4,418,328 | -0.14(-0.30%) |
Feb 24, 2006 | 46.43 | 46.57 | 45.92 | 46.41 | 3,075,454 | +0.16(+0.35%) |
Feb 23, 2006 | 45.90 | 46.52 | 45.84 | 46.25 | 4,291,717 | +0.42(+0.92%) |
Feb 22, 2006 | 45.96 | 46.30 | 45.82 | 45.82 | 4,258,750 | -0.14(-0.30%) |
Feb 21, 2006 | 46.26 | 46.53 | 45.74 | 45.96 | 5,902,624 | -0.36(-0.77%) |
Feb 17, 2006 | 45.93 | 46.56 | 45.89 | 46.32 | 3,724,436 | +0.45(+0.99%) |
Feb 16, 2006 | 45.96 | 46.06 | 45.52 | 45.87 | 4,655,147 | -0.05(-0.11%) |
Feb 15, 2006 | 46.28 | 46.58 | 45.89 | 45.92 | 4,256,839 | -0.36(-0.77%) |
Feb 14, 2006 | 46.15 | 46.54 | 46.09 | 46.28 | 6,146,450 | +0.50(+1.08%) |
Feb 13, 2006 | 45.64 | 46.10 | 45.61 | 45.78 | 3,695,291 | +0.19(+0.41%) |
Feb 10, 2006 | 45.39 | 45.83 | 44.90 | 45.59 | 4,670,117 | +0.31(+0.68%) |
Feb 09, 2006 | 44.81 | 45.76 | 44.74 | 45.28 | 6,048,824 | +0.70(+1.58%) |
Feb 08, 2006 | 44.36 | 44.76 | 44.14 | 44.58 | 4,532,676 | +0.22(+0.50%) |
Feb 07, 2006 | 44.68 | 44.76 | 44.31 | 44.36 | 4,989,909 | -0.33(-0.73%) |
Feb 06, 2006 | 44.58 | 44.77 | 44.58 | 44.69 | 4,063,498 | +0.04(+0.10%) |
Feb 03, 2006 | 45.05 | 45.27 | 44.58 | 44.64 | 5,189,143 | -0.66(-1.46%) |
Feb 02, 2006 | 45.94 | 46.26 | 45.24 | 45.30 | 5,107,602 | -0.65(-1.42%) |
Feb 01, 2006 | 45.40 | 46.09 | 45.22 | 45.96 | 6,096,602 | +0.28(+0.60%) |
Jan 31, 2006 | 45.46 | 45.99 | 45.18 | 45.68 | 8,469,246 | +0.06(+0.14%) |
Jan 30, 2006 | 45.77 | 46.05 | 45.47 | 45.62 | 5,516,102 | +0.00(+0.00%) |
Jan 27, 2006 | 45.49 | 45.99 | 45.46 | 45.62 | 6,072,713 | -0.03(-0.07%) |
Jan 26, 2006 | 45.84 | 46.11 | 45.22 | 45.65 | 8,006,757 | -0.19(-0.41%) |
Jan 25, 2006 | 45.99 | 46.36 | 45.68 | 45.84 | 11,904,945 | -0.75(-1.62%) |
Jan 24, 2006 | 46.47 | 47.47 | 46.29 | 46.59 | 8,777,094 | -0.94(-1.98%) |
Jan 23, 2006 | 47.41 | 47.87 | 46.97 | 47.53 | 4,703,721 | +0.29(+0.61%) |
Jan 20, 2006 | 48.29 | 48.29 | 47.21 | 47.24 | 5,234,372 | -1.05(-2.17%) |
Jan 19, 2006 | 48.47 | 48.58 | 48.16 | 48.29 | 2,877,973 | -0.17(-0.35%) |
Jan 18, 2006 | 48.35 | 48.52 | 48.05 | 48.46 | 2,927,821 | +0.06(+0.12%) |
Jan 17, 2006 | 48.41 | 48.74 | 48.35 | 48.41 | 3,302,080 | -0.26(-0.53%) |
Jan 13, 2006 | 48.32 | 49.10 | 48.32 | 48.66 | 3,066,217 | -0.13(-0.26%) |
Jan 12, 2006 | 49.10 | 49.12 | 48.47 | 48.79 | 3,378,047 | -0.42(-0.85%) |
Jan 11, 2006 | 49.25 | 49.39 | 48.88 | 49.21 | 3,044,558 | -0.10(-0.20%) |
Jan 10, 2006 | 49.60 | 49.61 | 49.03 | 49.31 | 3,057,617 | -0.31(-0.62%) |
Jan 09, 2006 | 49.29 | 50.13 | 49.27 | 49.62 | 2,939,288 | +0.24(+0.50%) |
Jan 06, 2006 | 49.38 | 49.54 | 48.75 | 49.37 | 3,948,832 | +0.40(+0.82%) |
Jan 05, 2006 | 49.23 | 49.38 | 48.70 | 48.97 | 4,028,461 | -0.45(-0.91%) |
Jan 04, 2006 | 49.91 | 49.91 | 49.13 | 49.42 | 4,073,850 | -0.25(-0.51%) |
Jan 03, 2006 | 48.83 | 49.82 | 48.50 | 49.67 | 4,964,428 | +1.01(+2.08%) |
Dec 30, 2005 | 49.05 | 49.17 | 48.63 | 48.66 | 2,752,954 | -0.50(-1.01%) |
Dec 29, 2005 | 49.20 | 49.40 | 49.04 | 49.16 | 2,188,221 | +0.06(+0.12%) |
Dec 28, 2005 | 48.72 | 49.27 | 48.69 | 49.10 | 2,592,580 | +0.51(+1.06%) |
Dec 27, 2005 | 49.38 | 49.60 | 48.57 | 48.59 | 2,909,188 | -0.77(-1.55%) |
Dec 23, 2005 | 48.91 | 49.56 | 46.13 | 49.35 | 1,745,003 | -0.03(-0.05%) |
Dec 22, 2005 | 49.28 | 49.57 | 48.79 | 49.38 | 3,800,721 | +0.37(+0.76%) |
Dec 21, 2005 | 48.74 | 49.13 | 48.70 | 49.01 | 3,057,299 | +0.39(+0.80%) |
Dec 20, 2005 | 48.55 | 49.14 | 48.54 | 48.62 | 4,736,528 | -0.09(-0.18%) |
Dec 19, 2005 | 48.29 | 48.82 | 48.25 | 48.71 | 4,349,528 | +0.30(+0.62%) |
Dec 16, 2005 | 48.66 | 49.09 | 48.29 | 48.41 | 7,574,049 | -0.25(-0.52%) |
Dec 15, 2005 | 48.70 | 48.96 | 48.33 | 48.66 | 4,636,672 | -0.04(-0.08%) |
Dec 14, 2005 | 48.24 | 48.92 | 48.24 | 48.69 | 3,348,584 | +0.38(+0.78%) |
Dec 13, 2005 | 48.60 | 48.85 | 48.15 | 48.32 | 3,915,069 | -0.10(-0.21%) |
Dec 12, 2005 | 48.90 | 49.08 | 48.21 | 48.42 | 3,170,532 | -0.47(-0.96%) |
Dec 09, 2005 | 48.64 | 49.03 | 48.29 | 48.89 | 4,023,365 | +0.58(+1.20%) |
Dec 08, 2005 | 48.87 | 48.97 | 48.25 | 48.31 | 3,578,554 | -0.28(-0.57%) |
Dec 07, 2005 | 49.23 | 49.54 | 48.41 | 48.59 | 6,063,954 | -0.20(-0.41%) |
Dec 06, 2005 | 49.26 | 49.42 | 48.68 | 48.79 | 5,492,213 | -0.39(-0.79%) |
Dec 05, 2005 | 49.67 | 50.10 | 49.06 | 49.18 | 4,557,680 | -0.68(-1.36%) |
Dec 02, 2005 | 49.64 | 50.07 | 49.57 | 49.86 | 2,762,191 | +0.08(+0.16%) |
Dec 01, 2005 | 49.46 | 50.13 | 49.44 | 49.77 | 4,453,206 | +0.50(+1.01%) |
Nov 30, 2005 | 49.25 | 49.73 | 49.12 | 49.28 | 4,649,254 | +0.08(+0.17%) |
Nov 29, 2005 | 49.11 | 49.45 | 49.08 | 49.20 | 3,829,547 | +0.09(+0.19%) |
Nov 28, 2005 | 49.28 | 49.32 | 48.93 | 49.10 | 3,611,999 | -0.08(-0.15%) |
Nov 25, 2005 | 49.02 | 49.20 | 48.82 | 49.18 | 1,855,369 | +0.12(+0.24%) |
Nov 23, 2005 | 49.02 | 49.22 | 48.84 | 49.06 | 4,196,480 | -0.09(-0.19%) |
Nov 22, 2005 | 49.67 | 49.81 | 48.76 | 49.15 | 6,504,942 | -0.60(-1.20%) |
Nov 21, 2005 | 49.23 | 49.84 | 49.05 | 49.75 | 4,104,428 | +0.67(+1.37%) |
Nov 18, 2005 | 49.45 | 49.45 | 48.76 | 49.08 | 5,892,591 | +0.57(+1.16%) |
Nov 17, 2005 | 48.54 | 48.63 | 48.09 | 48.51 | 6,307,302 | +0.22(+0.46%) |
Nov 16, 2005 | 49.01 | 49.38 | 48.05 | 48.29 | 7,885,401 | -0.72(-1.47%) |
Nov 15, 2005 | 48.71 | 49.34 | 48.64 | 49.01 | 4,112,869 | +0.27(+0.55%) |
Nov 14, 2005 | 48.57 | 48.88 | 48.49 | 48.74 | 3,671,243 | +0.05(+0.10%) |
Nov 11, 2005 | 48.61 | 48.82 | 48.52 | 48.69 | 3,305,425 | +0.23(+0.48%) |
Nov 10, 2005 | 47.78 | 48.54 | 47.57 | 48.46 | 4,785,898 | +0.68(+1.43%) |
Nov 09, 2005 | 47.70 | 48.14 | 47.61 | 47.78 | 3,845,950 | +0.09(+0.18%) |
Nov 08, 2005 | 47.63 | 47.96 | 47.41 | 47.69 | 3,017,962 | +0.06(+0.13%) |
Nov 07, 2005 | 47.17 | 47.93 | 47.31 | 47.63 | 2,900,588 | +0.45(+0.96%) |
Nov 04, 2005 | 47.31 | 47.66 | 47.02 | 47.17 | 3,943,417 | -0.01(-0.01%) |
Nov 03, 2005 | 47.28 | 47.55 | 46.85 | 47.18 | 4,017,313 | -0.01(-0.01%) |
Nov 02, 2005 | 47.14 | 47.35 | 46.72 | 47.19 | 5,855,483 | +0.18(+0.39%) |
Nov 01, 2005 | 47.41 | 47.41 | 46.79 | 47.01 | 5,954,383 | -0.70(-1.47%) |
Oct 31, 2005 | 47.87 | 48.02 | 47.43 | 47.71 | 5,661,824 | -0.16(-0.34%) |
Oct 28, 2005 | 47.25 | 47.87 | 46.97 | 47.87 | 4,619,632 | +0.90(+1.91%) |
Oct 27, 2005 | 47.36 | 47.66 | 46.94 | 46.97 | 3,073,702 | -0.23(-0.48%) |
Oct 26, 2005 | 47.46 | 47.83 | 47.20 | 47.20 | 3,204,614 | -0.31(-0.66%) |
Oct 25, 2005 | 47.56 | 47.90 | 47.18 | 47.51 | 4,999,306 | +0.07(+0.15%) |
Oct 24, 2005 | 47.34 | 47.49 | 47.08 | 47.44 | 3,783,043 | +0.42(+0.89%) |
Oct 21, 2005 | 46.94 | 47.50 | 46.92 | 47.02 | 4,955,350 | -0.01(-0.01%) |
Oct 20, 2005 | 47.50 | 47.69 | 46.79 | 47.03 | 5,306,835 | -0.47(-0.99%) |
Oct 19, 2005 | 46.92 | 47.50 | 46.55 | 47.50 | 6,661,335 | +0.59(+1.26%) |
Oct 18, 2005 | 46.03 | 47.34 | 45.89 | 46.91 | 11,173,149 | +1.41(+3.09%) |
Oct 17, 2005 | 44.59 | 45.64 | 44.44 | 45.50 | 7,544,268 | +1.10(+2.47%) |
Oct 14, 2005 | 44.13 | 44.44 | 44.00 | 44.41 | 4,086,432 | +0.41(+0.93%) |
Oct 13, 2005 | 44.02 | 44.51 | 43.77 | 44.00 | 5,423,254 | -0.19(-0.44%) |
Oct 12, 2005 | 44.14 | 44.74 | 44.05 | 44.19 | 5,939,731 | -0.11(-0.24%) |
Oct 11, 2005 | 44.74 | 44.77 | 44.17 | 44.30 | 4,556,884 | -0.53(-1.18%) |
Oct 10, 2005 | 45.21 | 45.33 | 44.74 | 44.83 | 3,119,728 | -0.21(-0.47%) |
Oct 07, 2005 | 44.90 | 45.20 | 44.75 | 45.04 | 3,673,950 | +0.39(+0.87%) |
Oct 06, 2005 | 44.81 | 45.06 | 44.26 | 44.65 | 6,244,713 | -0.04(-0.08%) |
Oct 05, 2005 | 44.84 | 45.17 | 44.68 | 44.69 | 5,150,602 | -0.21(-0.46%) |
Oct 04, 2005 | 45.54 | 45.77 | 44.86 | 44.90 | 3,807,250 | -0.65(-1.42%) |
Oct 03, 2005 | 46.00 | 46.23 | 45.49 | 45.54 | 3,409,421 | -0.52(-1.13%) |
Sep 30, 2005 | 45.95 | 46.14 | 45.84 | 46.06 | 2,955,532 | +0.11(+0.25%) |
Sep 29, 2005 | 45.77 | 46.08 | 45.51 | 45.95 | 4,497,480 | +0.31(+0.69%) |
Sep 28, 2005 | 45.96 | 46.25 | 45.35 | 45.64 | 4,873,491 | -0.31(-0.68%) |
Sep 27, 2005 | 45.84 | 46.08 | 45.71 | 45.95 | 3,171,488 | +0.03(+0.07%) |
Sep 26, 2005 | 45.90 | 46.10 | 45.78 | 45.92 | 4,123,061 | +0.36(+0.80%) |
Sep 23, 2005 | 45.55 | 45.81 | 45.36 | 45.55 | 3,474,876 | -0.16(-0.34%) |
Sep 22, 2005 | 45.33 | 45.93 | 45.32 | 45.71 | 3,889,747 | +0.30(+0.65%) |
Sep 21, 2005 | 45.44 | 45.66 | 45.15 | 45.42 | 4,686,202 | -0.01(-0.03%) |
Sep 20, 2005 | 45.45 | 45.82 | 45.33 | 45.43 | 4,243,780 | -0.09(-0.21%) |
Sep 19, 2005 | 45.99 | 46.03 | 45.30 | 45.52 | 4,554,973 | -0.53(-1.16%) |
Sep 16, 2005 | 46.26 | 46.35 | 45.72 | 46.06 | 6,305,868 | +0.03(+0.05%) |
Sep 15, 2005 | 46.16 | 46.33 | 45.74 | 46.03 | 3,269,910 | -0.26(-0.56%) |
Sep 14, 2005 | 46.56 | 46.77 | 46.19 | 46.29 | 3,834,006 | -0.18(-0.38%) |
Sep 13, 2005 | 46.49 | 46.83 | 46.45 | 46.47 | 4,784,465 | -0.14(-0.31%) |
Sep 12, 2005 | 46.30 | 46.79 | 46.15 | 46.61 | 6,264,620 | +0.45(+0.97%) |
Sep 09, 2005 | 46.12 | 46.38 | 45.90 | 46.16 | 4,024,639 | +0.25(+0.55%) |
Sep 08, 2005 | 45.37 | 46.35 | 45.35 | 45.91 | 5,753,717 | -0.41(-0.88%) |
Sep 07, 2005 | 45.73 | 46.65 | 45.65 | 46.32 | 6,111,413 | +0.67(+1.47%) |
Sep 06, 2005 | 45.26 | 45.69 | 45.07 | 45.65 | 5,158,565 | +0.75(+1.68%) |
Sep 02, 2005 | 44.83 | 45.01 | 44.61 | 44.90 | 3,991,673 | +0.40(+0.90%) |
Sep 01, 2005 | 44.83 | 45.05 | 44.34 | 44.49 | 4,762,647 | -0.18(-0.41%) |
Aug 31, 2005 | 44.49 | 44.73 | 44.27 | 44.68 | 4,480,280 | +0.11(+0.24%) |
Aug 30, 2005 | 44.63 | 44.80 | 44.37 | 44.57 | 3,791,324 | -0.06(-0.14%) |
Aug 29, 2005 | 44.27 | 44.81 | 44.21 | 44.63 | 2,966,521 | +0.06(+0.13%) |
Aug 26, 2005 | 44.69 | 44.78 | 44.30 | 44.58 | 4,764,558 | -0.19(-0.43%) |
Aug 25, 2005 | 44.91 | 44.92 | 44.61 | 44.77 | 3,446,369 | -0.01(-0.03%) |
Aug 24, 2005 | 44.41 | 44.97 | 44.23 | 44.78 | 5,949,287 | +0.21(+0.46%) |
Aug 23, 2005 | 45.16 | 45.16 | 44.49 | 44.58 | 5,305,402 | -0.58(-1.29%) |
Aug 22, 2005 | 45.44 | 45.81 | 44.83 | 45.16 | 4,548,761 | -0.09(-0.21%) |
Aug 19, 2005 | 45.31 | 45.77 | 45.17 | 45.25 | 4,656,898 | +0.09(+0.21%) |
Aug 18, 2005 | 45.14 | 45.20 | 44.76 | 45.16 | 4,829,854 | +0.10(+0.22%) |
Aug 17, 2005 | 44.73 | 45.25 | 44.67 | 45.06 | 4,195,047 | +0.06(+0.14%) |
Aug 16, 2005 | 45.36 | 45.40 | 44.99 | 45.00 | 3,956,795 | -0.33(-0.72%) |
Aug 15, 2005 | 45.21 | 45.60 | 44.71 | 45.32 | 5,379,617 | +0.15(+0.33%) |
Aug 12, 2005 | 45.43 | 45.49 | 45.17 | 45.17 | 4,336,947 | -0.26(-0.58%) |
Aug 11, 2005 | 45.35 | 45.49 | 45.10 | 45.44 | 5,552,254 | +0.23(+0.50%) |
Aug 10, 2005 | 45.32 | 45.65 | 45.09 | 45.21 | 8,062,338 | +0.00(+0.00%) |
Aug 09, 2005 | 45.50 | 45.77 | 45.17 | 45.21 | 6,345,683 | -0.21(-0.47%) |
Aug 08, 2005 | 45.76 | 45.97 | 45.21 | 45.42 | 5,967,761 | -0.41(-0.89%) |
Aug 05, 2005 | 46.06 | 46.25 | 45.78 | 45.83 | 4,290,124 | -0.23(-0.49%) |
Aug 04, 2005 | 46.58 | 46.58 | 45.84 | 46.06 | 5,225,454 | -0.53(-1.13%) |
Aug 03, 2005 | 46.81 | 46.94 | 46.41 | 46.58 | 5,336,617 | -0.43(-0.92%) |
Aug 02, 2005 | 47.29 | 47.40 | 46.87 | 47.02 | 3,888,791 | -0.26(-0.56%) |
Aug 01, 2005 | 47.16 | 47.31 | 46.91 | 47.28 | 3,985,939 | +0.19(+0.40%) |
Jul 29, 2005 | 47.01 | 47.29 | 46.73 | 47.09 | 4,886,391 | +0.19(+0.40%) |
Jul 28, 2005 | 46.27 | 46.96 | 46.24 | 46.90 | 5,078,139 | +0.66(+1.43%) |
Jul 27, 2005 | 46.52 | 46.59 | 46.04 | 46.25 | 5,087,535 | -0.08(-0.18%) |
Jul 26, 2005 | 46.86 | 46.86 | 46.33 | 46.33 | 4,242,665 | -0.24(-0.53%) |
Jul 25, 2005 | 46.99 | 47.28 | 46.40 | 46.57 | 4,687,317 | -0.34(-0.72%) |
Jul 22, 2005 | 46.97 | 47.06 | 46.47 | 46.91 | 4,551,628 | +0.10(+0.21%) |
Jul 21, 2005 | 47.17 | 47.34 | 46.63 | 46.81 | 4,459,098 | -0.08(-0.17%) |
Jul 20, 2005 | 46.53 | 46.94 | 46.46 | 46.89 | 4,504,010 | +0.24(+0.53%) |
Jul 19, 2005 | 46.82 | 47.00 | 46.46 | 46.65 | 6,737,302 | -0.15(-0.32%) |
Jul 18, 2005 | 47.38 | 47.81 | 46.64 | 46.80 | 7,375,453 | -0.58(-1.22%) |
Jul 15, 2005 | 47.60 | 48.19 | 47.14 | 47.38 | 5,691,606 | +0.01(+0.03%) |
Jul 14, 2005 | 47.17 | 47.70 | 47.14 | 47.36 | 4,446,039 | +0.19(+0.41%) |
Jul 13, 2005 | 47.16 | 47.36 | 46.79 | 47.17 | 5,254,439 | +0.16(+0.33%) |
Jul 12, 2005 | 47.81 | 47.81 | 47.01 | 47.01 | 5,873,798 | -0.79(-1.66%) |
Jul 11, 2005 | 47.34 | 47.82 | 47.11 | 47.80 | 5,908,357 | +0.71(+1.51%) |
Jul 08, 2005 | 46.40 | 47.24 | 46.21 | 47.09 | 5,327,380 | +0.75(+1.61%) |
Jul 07, 2005 | 45.21 | 46.40 | 44.81 | 46.35 | 5,948,491 | +0.62(+1.35%) |
Jul 06, 2005 | 46.23 | 46.23 | 45.73 | 45.73 | 5,978,272 | -0.50(-1.07%) |
Jul 05, 2005 | 45.86 | 46.38 | 45.84 | 46.23 | 6,369,253 | +0.39(+0.85%) |
Jul 01, 2005 | 45.40 | 45.91 | 44.60 | 45.84 | 14,119,922 | +0.44(+0.97%) |
Jun 30, 2005 | 46.62 | 46.81 | 45.37 | 45.40 | 23,501,722 | -2.35(-4.92%) |
Jun 29, 2005 | 48.39 | 48.40 | 47.70 | 47.75 | 3,557,054 | -0.67(-1.37%) |
Jun 28, 2005 | 47.91 | 48.49 | 47.75 | 48.41 | 4,790,517 | +0.82(+1.73%) |
Jun 27, 2005 | 47.52 | 47.92 | 47.41 | 47.59 | 3,635,410 | +0.19(+0.41%) |
Jun 24, 2005 | 47.56 | 47.92 | 47.28 | 47.39 | 6,376,739 | -0.24(-0.51%) |
Jun 23, 2005 | 49.11 | 49.13 | 47.46 | 47.64 | 7,544,109 | -1.26(-2.58%) |
Jun 22, 2005 | 48.88 | 49.30 | 48.55 | 48.90 | 6,335,013 | +0.43(+0.89%) |
Jun 21, 2005 | 48.60 | 48.97 | 48.35 | 48.47 | 4,494,773 | +0.00(+0.00%) |
Jun 20, 2005 | 48.66 | 48.91 | 48.41 | 48.47 | 3,633,021 | +0.17(+0.35%) |
Jun 17, 2005 | 48.77 | 49.32 | 48.25 | 48.30 | 6,273,857 | +0.16(+0.33%) |
Jun 16, 2005 | 47.80 | 48.34 | 47.56 | 48.14 | 3,656,113 | +0.34(+0.71%) |
Jun 15, 2005 | 48.29 | 48.38 | 47.60 | 47.80 | 4,160,487 | -0.33(-0.69%) |
Jun 14, 2005 | 48.10 | 48.37 | 47.94 | 48.14 | 3,763,613 | +0.36(+0.75%) |
Jun 13, 2005 | 47.70 | 48.32 | 47.47 | 47.78 | 4,071,461 | +0.19(+0.40%) |
Jun 10, 2005 | 48.06 | 48.09 | 47.34 | 47.59 | 4,422,469 | -0.24(-0.51%) |
Jun 09, 2005 | 48.07 | 48.37 | 47.60 | 47.83 | 4,333,284 | -0.24(-0.50%) |
Jun 08, 2005 | 48.30 | 48.33 | 47.95 | 48.07 | 3,253,188 | +0.14(+0.29%) |
Jun 07, 2005 | 48.03 | 48.63 | 47.85 | 47.93 | 4,339,973 | +0.11(+0.24%) |
Jun 06, 2005 | 47.63 | 47.88 | 47.46 | 47.82 | 2,565,825 | +0.10(+0.21%) |
Jun 03, 2005 | 48.09 | 48.25 | 47.56 | 47.72 | 3,671,721 | -0.36(-0.74%) |
Jun 02, 2005 | 48.36 | 48.42 | 47.93 | 48.08 | 3,534,280 | -0.27(-0.56%) |