Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 52.54 | 53.11 | 52.19 | 52.51 | 5,359,676 | +0.13(+0.24%) |
May 30, 2006 | 52.41 | 52.71 | 52.32 | 52.39 | 3,719,258 | -0.26(-0.49%) |
May 26, 2006 | 52.26 | 52.73 | 52.04 | 52.65 | 2,928,123 | +0.38(+0.73%) |
May 25, 2006 | 52.70 | 52.87 | 52.01 | 52.26 | 4,495,577 | -0.35(-0.67%) |
May 24, 2006 | 52.22 | 52.79 | 51.88 | 52.61 | 4,630,513 | +0.24(+0.46%) |
May 23, 2006 | 52.48 | 52.74 | 52.11 | 52.38 | 4,434,561 | -0.18(-0.35%) |
May 22, 2006 | 52.92 | 53.10 | 51.84 | 52.56 | 4,789,664 | -0.36(-0.69%) |
May 19, 2006 | 53.08 | 53.30 | 52.55 | 52.92 | 4,454,953 | +0.10(+0.19%) |
May 18, 2006 | 52.49 | 53.25 | 52.49 | 52.82 | 4,286,243 | -0.17(-0.32%) |
May 17, 2006 | 53.92 | 53.96 | 52.80 | 52.99 | 6,620,936 | -1.47(-2.70%) |
May 16, 2006 | 54.69 | 54.82 | 54.12 | 54.46 | 5,095,858 | -0.23(-0.41%) |
May 15, 2006 | 54.42 | 54.74 | 54.03 | 54.69 | 4,138,085 | +0.35(+0.64%) |
May 12, 2006 | 54.55 | 55.02 | 54.14 | 54.34 | 4,024,974 | -0.38(-0.69%) |
May 11, 2006 | 54.77 | 55.01 | 54.47 | 54.72 | 4,075,316 | -0.30(-0.55%) |
May 10, 2006 | 54.77 | 55.09 | 54.75 | 55.02 | 4,489,842 | +0.04(+0.08%) |
May 09, 2006 | 54.99 | 55.11 | 54.50 | 54.97 | 6,435,658 | -0.35(-0.62%) |
May 08, 2006 | 54.67 | 55.46 | 54.65 | 55.32 | 5,613,457 | +0.52(+0.95%) |
May 05, 2006 | 54.42 | 54.80 | 54.32 | 54.80 | 5,786,150 | +0.52(+0.96%) |
May 04, 2006 | 53.92 | 54.40 | 53.88 | 54.28 | 5,296,589 | +0.36(+0.66%) |
May 03, 2006 | 53.20 | 53.92 | 53.11 | 53.92 | 5,285,278 | +0.88(+1.66%) |
May 02, 2006 | 53.45 | 53.55 | 52.46 | 53.04 | 6,065,421 | -0.30(-0.55%) |
May 01, 2006 | 53.68 | 53.81 | 53.25 | 53.34 | 4,537,316 | -0.29(-0.54%) |
Apr 28, 2006 | 53.35 | 53.68 | 53.32 | 53.62 | 4,023,859 | +0.13(+0.23%) |
Apr 27, 2006 | 53.35 | 53.78 | 53.04 | 53.50 | 4,765,449 | -0.18(-0.34%) |
Apr 26, 2006 | 53.25 | 53.76 | 53.10 | 53.68 | 4,308,706 | +0.45(+0.84%) |
Apr 25, 2006 | 53.35 | 53.67 | 52.98 | 53.24 | 6,301,997 | -0.41(-0.76%) |
Apr 24, 2006 | 52.73 | 53.92 | 52.73 | 53.64 | 6,951,823 | +0.25(+0.47%) |
Apr 21, 2006 | 52.73 | 53.67 | 52.67 | 53.39 | 14,765,197 | +1.54(+2.98%) |
Apr 20, 2006 | 51.38 | 52.08 | 51.08 | 51.85 | 6,820,870 | +0.45(+0.88%) |
Apr 19, 2006 | 51.28 | 51.72 | 51.26 | 51.40 | 4,655,843 | +0.18(+0.36%) |
Apr 18, 2006 | 50.44 | 51.60 | 50.43 | 51.21 | 6,969,188 | +0.83(+1.66%) |
Apr 17, 2006 | 50.56 | 50.66 | 49.78 | 50.38 | 4,974,464 | -0.45(-0.88%) |
Apr 13, 2006 | 50.91 | 51.18 | 50.58 | 50.83 | 2,857,867 | -0.08(-0.16%) |
Apr 12, 2006 | 50.20 | 51.08 | 50.20 | 50.91 | 3,913,935 | +0.19(+0.38%) |
Apr 11, 2006 | 50.32 | 50.92 | 50.32 | 50.71 | 4,447,306 | -0.12(-0.23%) |
Apr 10, 2006 | 50.29 | 51.08 | 50.29 | 50.83 | 4,085,034 | -0.03(-0.06%) |
Apr 07, 2006 | 51.00 | 51.52 | 50.72 | 50.86 | 6,544,307 | -0.22(-0.43%) |
Apr 06, 2006 | 50.06 | 51.48 | 49.93 | 51.08 | 16,681,541 | +2.46(+5.06%) |
Apr 05, 2006 | 48.89 | 48.90 | 48.21 | 48.62 | 4,435,676 | +0.29(+0.60%) |
Apr 04, 2006 | 48.58 | 48.95 | 48.03 | 48.33 | 5,790,292 | +0.73(+1.53%) |
Apr 03, 2006 | 47.69 | 48.45 | 47.55 | 47.61 | 5,730,073 | +0.09(+0.20%) |
Mar 31, 2006 | 48.03 | 48.26 | 47.46 | 47.51 | 4,979,721 | -0.52(-1.08%) |
Mar 30, 2006 | 48.69 | 48.72 | 47.71 | 48.03 | 5,356,968 | -0.65(-1.34%) |
Mar 29, 2006 | 48.84 | 49.43 | 48.68 | 48.68 | 8,383,863 | +0.79(+1.65%) |
Mar 28, 2006 | 48.23 | 48.46 | 47.80 | 47.89 | 5,593,384 | -0.34(-0.70%) |
Mar 27, 2006 | 48.15 | 48.48 | 48.03 | 48.23 | 4,448,740 | +0.03(+0.05%) |
Mar 24, 2006 | 48.11 | 48.37 | 47.94 | 48.21 | 5,447,456 | +0.02(+0.04%) |
Mar 23, 2006 | 48.13 | 48.31 | 47.71 | 48.19 | 5,525,996 | +0.44(+0.92%) |
Mar 22, 2006 | 46.93 | 47.80 | 46.93 | 47.75 | 4,707,141 | +0.72(+1.52%) |
Mar 21, 2006 | 47.20 | 47.29 | 46.85 | 47.03 | 5,094,265 | -0.04(-0.09%) |
Mar 20, 2006 | 46.98 | 47.20 | 46.80 | 47.08 | 2,785,859 | +0.13(+0.28%) |
Mar 17, 2006 | 47.27 | 47.36 | 46.92 | 46.95 | 6,451,270 | -0.06(-0.13%) |
Mar 16, 2006 | 46.76 | 47.37 | 46.63 | 47.01 | 6,911,199 | +0.56(+1.20%) |
Mar 15, 2006 | 46.00 | 46.60 | 45.83 | 46.45 | 4,561,850 | +0.30(+0.64%) |
Mar 14, 2006 | 45.31 | 46.29 | 45.31 | 46.16 | 4,188,267 | +0.90(+2.00%) |
Mar 13, 2006 | 45.51 | 45.52 | 45.12 | 45.25 | 3,182,382 | -0.14(-0.32%) |
Mar 10, 2006 | 45.13 | 45.70 | 45.12 | 45.40 | 2,919,679 | +0.33(+0.72%) |
Mar 09, 2006 | 45.53 | 45.67 | 45.05 | 45.07 | 3,423,259 | -0.36(-0.80%) |
Mar 08, 2006 | 45.51 | 45.87 | 45.23 | 45.43 | 3,974,314 | +0.07(+0.15%) |
Mar 07, 2006 | 45.07 | 45.41 | 44.77 | 45.36 | 4,707,300 | +0.23(+0.50%) |
Mar 06, 2006 | 45.48 | 45.70 | 44.91 | 45.14 | 4,915,678 | -0.61(-1.33%) |
Mar 03, 2006 | 45.85 | 46.00 | 45.61 | 45.75 | 4,927,786 | -0.11(-0.23%) |
Mar 02, 2006 | 46.22 | 46.32 | 45.82 | 45.85 | 4,233,034 | -0.39(-0.84%) |
Mar 01, 2006 | 46.57 | 46.57 | 46.14 | 46.24 | 3,244,832 | +0.05(+0.11%) |
Feb 28, 2006 | 46.26 | 46.50 | 45.90 | 46.19 | 4,293,890 | -0.06(-0.14%) |
Feb 27, 2006 | 46.45 | 46.86 | 46.26 | 46.26 | 4,419,745 | -0.14(-0.30%) |
Feb 24, 2006 | 46.41 | 46.55 | 45.90 | 46.39 | 3,076,441 | +0.16(+0.35%) |
Feb 23, 2006 | 45.89 | 46.50 | 45.82 | 46.23 | 4,293,094 | +0.42(+0.92%) |
Feb 22, 2006 | 45.94 | 46.29 | 45.81 | 45.81 | 4,260,116 | -0.14(-0.30%) |
Feb 21, 2006 | 46.24 | 46.51 | 45.73 | 45.95 | 5,904,517 | -0.36(-0.77%) |
Feb 17, 2006 | 45.92 | 46.54 | 45.87 | 46.31 | 3,725,630 | +0.45(+0.99%) |
Feb 16, 2006 | 45.95 | 46.04 | 45.51 | 45.85 | 4,656,640 | -0.05(-0.11%) |
Feb 15, 2006 | 46.27 | 46.56 | 45.88 | 45.90 | 4,258,205 | -0.36(-0.77%) |
Feb 14, 2006 | 46.14 | 46.53 | 46.08 | 46.26 | 6,148,421 | +0.50(+1.08%) |
Feb 13, 2006 | 45.63 | 46.09 | 45.60 | 45.77 | 3,696,476 | +0.19(+0.41%) |
Feb 10, 2006 | 45.38 | 45.82 | 44.88 | 45.58 | 4,671,615 | +0.31(+0.68%) |
Feb 09, 2006 | 44.79 | 45.75 | 44.72 | 45.27 | 6,050,764 | +0.70(+1.58%) |
Feb 08, 2006 | 44.35 | 44.74 | 44.13 | 44.57 | 4,534,130 | +0.22(+0.50%) |
Feb 07, 2006 | 44.67 | 44.75 | 44.30 | 44.35 | 4,991,510 | -0.33(-0.73%) |
Feb 06, 2006 | 44.57 | 44.76 | 44.56 | 44.67 | 4,064,802 | +0.04(+0.10%) |
Feb 03, 2006 | 45.04 | 45.25 | 44.57 | 44.63 | 5,190,807 | -0.66(-1.46%) |
Feb 02, 2006 | 45.92 | 46.25 | 45.23 | 45.29 | 5,109,240 | -0.65(-1.42%) |
Feb 01, 2006 | 45.38 | 46.07 | 45.20 | 45.94 | 6,098,557 | +0.28(+0.60%) |
Jan 31, 2006 | 45.45 | 45.98 | 45.17 | 45.67 | 8,471,962 | +0.06(+0.14%) |
Jan 30, 2006 | 45.76 | 46.04 | 45.46 | 45.60 | 5,517,871 | +0.00(+0.00%) |
Jan 27, 2006 | 45.48 | 45.98 | 45.45 | 45.60 | 6,074,661 | -0.03(-0.07%) |
Jan 26, 2006 | 45.83 | 46.09 | 45.21 | 45.63 | 8,009,325 | -0.19(-0.41%) |
Jan 25, 2006 | 45.98 | 46.34 | 45.67 | 45.82 | 11,908,763 | -0.75(-1.62%) |
Jan 24, 2006 | 46.46 | 47.45 | 46.27 | 46.58 | 8,779,909 | -0.94(-1.98%) |
Jan 23, 2006 | 47.39 | 47.85 | 46.96 | 47.52 | 4,705,229 | +0.29(+0.61%) |
Jan 20, 2006 | 48.28 | 48.28 | 47.19 | 47.23 | 5,236,051 | -1.05(-2.17%) |
Jan 19, 2006 | 48.45 | 48.57 | 48.15 | 48.28 | 2,878,896 | -0.17(-0.35%) |
Jan 18, 2006 | 48.33 | 48.51 | 48.03 | 48.45 | 2,928,760 | +0.06(+0.12%) |
Jan 17, 2006 | 48.40 | 48.72 | 48.33 | 48.39 | 3,303,139 | -0.26(-0.53%) |
Jan 13, 2006 | 48.30 | 49.09 | 48.30 | 48.65 | 3,067,201 | -0.13(-0.26%) |
Jan 12, 2006 | 49.09 | 49.11 | 48.46 | 48.77 | 3,379,130 | -0.42(-0.85%) |
Jan 11, 2006 | 49.24 | 49.38 | 48.86 | 49.19 | 3,045,535 | -0.10(-0.20%) |
Jan 10, 2006 | 49.59 | 49.59 | 49.01 | 49.29 | 3,058,598 | -0.31(-0.62%) |
Jan 09, 2006 | 49.27 | 50.11 | 49.25 | 49.60 | 2,940,230 | +0.24(+0.50%) |
Jan 06, 2006 | 49.36 | 49.53 | 48.74 | 49.36 | 3,950,098 | +0.40(+0.82%) |
Jan 05, 2006 | 49.22 | 49.37 | 48.68 | 48.95 | 4,029,754 | -0.45(-0.91%) |
Jan 04, 2006 | 49.90 | 49.90 | 49.12 | 49.41 | 4,075,157 | -0.25(-0.51%) |
Jan 03, 2006 | 48.81 | 49.81 | 48.48 | 49.66 | 4,966,020 | +1.01(+2.08%) |
Dec 30, 2005 | 49.03 | 49.15 | 48.62 | 48.65 | 2,753,837 | -0.50(-1.01%) |
Dec 29, 2005 | 49.18 | 49.38 | 49.03 | 49.14 | 2,188,923 | +0.06(+0.12%) |
Dec 28, 2005 | 48.70 | 49.25 | 48.67 | 49.09 | 2,593,412 | +0.51(+1.06%) |
Dec 27, 2005 | 49.36 | 49.58 | 48.55 | 48.57 | 2,910,121 | -0.77(-1.55%) |
Dec 23, 2005 | 48.89 | 49.54 | 46.12 | 49.34 | 1,745,562 | -0.03(-0.05%) |
Dec 22, 2005 | 49.26 | 49.55 | 48.77 | 49.36 | 3,801,940 | +0.37(+0.76%) |
Dec 21, 2005 | 48.73 | 49.12 | 48.68 | 48.99 | 3,058,279 | +0.39(+0.80%) |
Dec 20, 2005 | 48.53 | 49.12 | 48.52 | 48.60 | 4,738,047 | -0.09(-0.18%) |
Dec 19, 2005 | 48.27 | 48.80 | 48.24 | 48.69 | 4,350,923 | +0.30(+0.62%) |
Dec 16, 2005 | 48.65 | 49.07 | 48.27 | 48.39 | 7,576,479 | -0.25(-0.52%) |
Dec 15, 2005 | 48.68 | 48.95 | 48.31 | 48.64 | 4,638,160 | -0.04(-0.08%) |
Dec 14, 2005 | 48.23 | 48.90 | 48.23 | 48.68 | 3,349,658 | +0.38(+0.78%) |
Dec 13, 2005 | 48.58 | 48.84 | 48.13 | 48.30 | 3,916,325 | -0.10(-0.21%) |
Dec 12, 2005 | 48.88 | 49.06 | 48.20 | 48.40 | 3,171,549 | -0.47(-0.96%) |
Dec 09, 2005 | 48.62 | 49.01 | 48.28 | 48.87 | 4,024,656 | +0.58(+1.20%) |
Dec 08, 2005 | 48.85 | 48.95 | 48.24 | 48.30 | 3,579,702 | -0.28(-0.57%) |
Dec 07, 2005 | 49.21 | 49.53 | 48.40 | 48.57 | 6,065,899 | -0.20(-0.41%) |
Dec 06, 2005 | 49.24 | 49.40 | 48.66 | 48.77 | 5,493,975 | -0.39(-0.79%) |
Dec 05, 2005 | 49.65 | 50.08 | 49.05 | 49.16 | 4,559,142 | -0.68(-1.36%) |
Dec 02, 2005 | 49.62 | 50.05 | 49.55 | 49.84 | 2,763,077 | +0.08(+0.16%) |
Dec 01, 2005 | 49.44 | 50.12 | 49.43 | 49.76 | 4,454,634 | +0.50(+1.01%) |
Nov 30, 2005 | 49.24 | 49.71 | 49.11 | 49.26 | 4,650,745 | +0.08(+0.17%) |
Nov 29, 2005 | 49.09 | 49.43 | 49.07 | 49.18 | 3,830,775 | +0.09(+0.19%) |
Nov 28, 2005 | 49.27 | 49.31 | 48.92 | 49.09 | 3,613,157 | -0.08(-0.15%) |
Nov 25, 2005 | 49.01 | 49.18 | 48.80 | 49.16 | 1,855,965 | +0.12(+0.24%) |
Nov 23, 2005 | 49.01 | 49.20 | 48.82 | 49.04 | 4,197,826 | -0.09(-0.19%) |
Nov 22, 2005 | 49.65 | 49.79 | 48.74 | 49.14 | 6,507,029 | -0.60(-1.20%) |
Nov 21, 2005 | 49.21 | 49.83 | 49.03 | 49.73 | 4,105,745 | +0.67(+1.37%) |
Nov 18, 2005 | 49.43 | 49.43 | 48.74 | 49.06 | 5,894,481 | +0.56(+1.16%) |
Nov 17, 2005 | 48.52 | 48.62 | 48.07 | 48.50 | 6,309,325 | +0.22(+0.46%) |
Nov 16, 2005 | 49.00 | 49.36 | 48.03 | 48.28 | 7,887,931 | -0.72(-1.47%) |
Nov 15, 2005 | 48.70 | 49.33 | 48.63 | 49.00 | 4,114,188 | +0.27(+0.55%) |
Nov 14, 2005 | 48.55 | 48.87 | 48.48 | 48.73 | 3,672,421 | +0.05(+0.10%) |
Nov 11, 2005 | 48.59 | 48.80 | 48.50 | 48.68 | 3,306,485 | +0.23(+0.48%) |
Nov 10, 2005 | 47.76 | 48.52 | 47.55 | 48.45 | 4,787,434 | +0.68(+1.43%) |
Nov 09, 2005 | 47.68 | 48.13 | 47.59 | 47.76 | 3,847,184 | +0.09(+0.18%) |
Nov 08, 2005 | 47.61 | 47.94 | 47.39 | 47.67 | 3,018,930 | +0.06(+0.13%) |
Nov 07, 2005 | 47.16 | 47.92 | 47.30 | 47.61 | 2,901,518 | +0.45(+0.96%) |
Nov 04, 2005 | 47.30 | 47.64 | 47.00 | 47.16 | 3,944,682 | -0.01(-0.01%) |
Nov 03, 2005 | 47.27 | 47.54 | 46.83 | 47.17 | 4,018,602 | -0.01(-0.01%) |
Nov 02, 2005 | 47.13 | 47.34 | 46.70 | 47.17 | 5,857,361 | +0.18(+0.39%) |
Nov 01, 2005 | 47.39 | 47.40 | 46.77 | 46.99 | 5,956,293 | -0.70(-1.47%) |
Oct 31, 2005 | 47.86 | 48.01 | 47.42 | 47.69 | 5,663,640 | -0.16(-0.34%) |
Oct 28, 2005 | 47.23 | 47.86 | 46.96 | 47.86 | 4,621,114 | +0.90(+1.91%) |
Oct 27, 2005 | 47.34 | 47.64 | 46.93 | 46.96 | 3,074,688 | -0.23(-0.48%) |
Oct 26, 2005 | 47.44 | 47.82 | 47.18 | 47.18 | 3,205,641 | -0.31(-0.66%) |
Oct 25, 2005 | 47.55 | 47.89 | 47.16 | 47.50 | 5,000,909 | +0.07(+0.15%) |
Oct 24, 2005 | 47.32 | 47.48 | 47.07 | 47.43 | 3,784,256 | +0.42(+0.89%) |
Oct 21, 2005 | 46.92 | 47.49 | 46.90 | 47.01 | 4,956,940 | -0.01(-0.01%) |
Oct 20, 2005 | 47.49 | 47.67 | 46.77 | 47.02 | 5,308,537 | -0.47(-0.99%) |
Oct 19, 2005 | 46.90 | 47.49 | 46.54 | 47.49 | 6,663,472 | +0.59(+1.26%) |
Oct 18, 2005 | 46.01 | 47.32 | 45.88 | 46.90 | 11,176,733 | +1.41(+3.09%) |
Oct 17, 2005 | 44.57 | 45.63 | 44.43 | 45.49 | 7,546,688 | +1.10(+2.47%) |
Oct 14, 2005 | 44.12 | 44.43 | 43.99 | 44.39 | 4,087,743 | +0.41(+0.93%) |
Oct 13, 2005 | 44.01 | 44.49 | 43.76 | 43.98 | 5,424,993 | -0.19(-0.44%) |
Oct 12, 2005 | 44.12 | 44.72 | 44.03 | 44.18 | 5,941,637 | -0.11(-0.24%) |
Oct 11, 2005 | 44.72 | 44.76 | 44.16 | 44.28 | 4,558,345 | -0.53(-1.18%) |
Oct 10, 2005 | 45.19 | 45.32 | 44.73 | 44.81 | 3,120,729 | -0.21(-0.47%) |
Oct 07, 2005 | 44.89 | 45.19 | 44.74 | 45.03 | 3,675,129 | +0.39(+0.87%) |
Oct 06, 2005 | 44.79 | 45.05 | 44.25 | 44.64 | 6,246,716 | -0.04(-0.08%) |
Oct 05, 2005 | 44.82 | 45.15 | 44.66 | 44.67 | 5,152,254 | -0.21(-0.46%) |
Oct 04, 2005 | 45.53 | 45.76 | 44.85 | 44.88 | 3,808,472 | -0.65(-1.42%) |
Oct 03, 2005 | 45.99 | 46.22 | 45.48 | 45.53 | 3,410,514 | -0.52(-1.13%) |
Sep 30, 2005 | 45.94 | 46.12 | 45.82 | 46.05 | 2,956,480 | +0.11(+0.25%) |
Sep 29, 2005 | 45.75 | 46.07 | 45.50 | 45.94 | 4,498,923 | +0.31(+0.69%) |
Sep 28, 2005 | 45.94 | 46.23 | 45.34 | 45.62 | 4,875,054 | -0.31(-0.68%) |
Sep 27, 2005 | 45.82 | 46.07 | 45.70 | 45.94 | 3,172,505 | +0.03(+0.07%) |
Sep 26, 2005 | 45.89 | 46.09 | 45.77 | 45.90 | 4,124,384 | +0.36(+0.80%) |
Sep 23, 2005 | 45.54 | 45.80 | 45.35 | 45.54 | 3,475,991 | -0.16(-0.34%) |
Sep 22, 2005 | 45.32 | 45.92 | 45.31 | 45.70 | 3,890,994 | +0.30(+0.65%) |
Sep 21, 2005 | 45.42 | 45.65 | 45.13 | 45.40 | 4,687,705 | -0.01(-0.03%) |
Sep 20, 2005 | 45.44 | 45.81 | 45.32 | 45.41 | 4,245,141 | -0.09(-0.21%) |
Sep 19, 2005 | 45.98 | 46.01 | 45.29 | 45.51 | 4,556,434 | -0.53(-1.16%) |
Sep 16, 2005 | 46.24 | 46.34 | 45.70 | 46.04 | 6,307,891 | +0.03(+0.05%) |
Sep 15, 2005 | 46.15 | 46.31 | 45.73 | 46.02 | 3,270,959 | -0.26(-0.56%) |
Sep 14, 2005 | 46.54 | 46.75 | 46.17 | 46.27 | 3,835,236 | -0.18(-0.38%) |
Sep 13, 2005 | 46.48 | 46.81 | 46.44 | 46.45 | 4,786,000 | -0.14(-0.31%) |
Sep 12, 2005 | 46.28 | 46.78 | 46.14 | 46.59 | 6,266,630 | +0.45(+0.97%) |
Sep 09, 2005 | 46.10 | 46.37 | 45.89 | 46.15 | 4,025,930 | +0.25(+0.55%) |
Sep 08, 2005 | 45.35 | 46.34 | 45.33 | 45.90 | 5,755,562 | -0.41(-0.88%) |
Sep 07, 2005 | 45.72 | 46.64 | 45.63 | 46.31 | 6,113,373 | +0.67(+1.47%) |
Sep 06, 2005 | 45.24 | 45.67 | 45.06 | 45.63 | 5,160,220 | +0.75(+1.68%) |
Sep 02, 2005 | 44.81 | 45.00 | 44.59 | 44.88 | 3,992,953 | +0.40(+0.90%) |
Sep 01, 2005 | 44.82 | 45.03 | 44.32 | 44.48 | 4,764,174 | -0.18(-0.41%) |
Aug 31, 2005 | 44.48 | 44.72 | 44.26 | 44.66 | 4,481,717 | +0.11(+0.24%) |
Aug 30, 2005 | 44.62 | 44.79 | 44.35 | 44.55 | 3,792,541 | -0.06(-0.14%) |
Aug 29, 2005 | 44.25 | 44.80 | 44.20 | 44.62 | 2,967,473 | +0.06(+0.13%) |
Aug 26, 2005 | 44.68 | 44.76 | 44.28 | 44.56 | 4,766,086 | -0.19(-0.43%) |
Aug 25, 2005 | 44.90 | 44.91 | 44.60 | 44.76 | 3,447,474 | -0.01(-0.03%) |
Aug 24, 2005 | 44.40 | 44.96 | 44.22 | 44.77 | 5,951,195 | +0.21(+0.46%) |
Aug 23, 2005 | 45.14 | 45.14 | 44.47 | 44.56 | 5,307,104 | -0.58(-1.29%) |
Aug 22, 2005 | 45.42 | 45.80 | 44.82 | 45.14 | 4,550,220 | -0.09(-0.21%) |
Aug 19, 2005 | 45.30 | 45.76 | 45.15 | 45.24 | 4,658,392 | +0.09(+0.21%) |
Aug 18, 2005 | 45.13 | 45.19 | 44.74 | 45.14 | 4,831,403 | +0.10(+0.22%) |
Aug 17, 2005 | 44.72 | 45.23 | 44.66 | 45.04 | 4,196,392 | +0.06(+0.14%) |
Aug 16, 2005 | 45.35 | 45.38 | 44.98 | 44.98 | 3,958,064 | -0.33(-0.72%) |
Aug 15, 2005 | 45.19 | 45.58 | 44.69 | 45.31 | 5,381,342 | +0.15(+0.33%) |
Aug 12, 2005 | 45.41 | 45.47 | 45.16 | 45.16 | 4,338,338 | -0.26(-0.58%) |
Aug 11, 2005 | 45.33 | 45.47 | 45.09 | 45.42 | 5,554,035 | +0.23(+0.50%) |
Aug 10, 2005 | 45.31 | 45.63 | 45.08 | 45.19 | 8,064,924 | +0.00(+0.00%) |
Aug 09, 2005 | 45.49 | 45.76 | 45.15 | 45.19 | 6,347,719 | -0.21(-0.47%) |
Aug 08, 2005 | 45.75 | 45.95 | 45.19 | 45.41 | 5,969,675 | -0.41(-0.89%) |
Aug 05, 2005 | 46.04 | 46.23 | 45.77 | 45.82 | 4,291,501 | -0.23(-0.49%) |
Aug 04, 2005 | 46.57 | 46.57 | 45.82 | 46.04 | 5,227,130 | -0.53(-1.13%) |
Aug 03, 2005 | 46.80 | 46.93 | 46.40 | 46.57 | 5,338,329 | -0.43(-0.92%) |
Aug 02, 2005 | 47.27 | 47.39 | 46.86 | 47.00 | 3,890,038 | -0.26(-0.56%) |
Aug 01, 2005 | 47.14 | 47.30 | 46.90 | 47.27 | 3,987,218 | +0.19(+0.40%) |
Jul 29, 2005 | 47.00 | 47.28 | 46.71 | 47.08 | 4,887,958 | +0.19(+0.40%) |
Jul 28, 2005 | 46.26 | 46.95 | 46.22 | 46.89 | 5,079,768 | +0.66(+1.43%) |
Jul 27, 2005 | 46.51 | 46.58 | 46.03 | 46.23 | 5,089,167 | -0.08(-0.18%) |
Jul 26, 2005 | 46.85 | 46.85 | 46.31 | 46.31 | 4,244,026 | -0.24(-0.53%) |
Jul 25, 2005 | 46.98 | 47.27 | 46.39 | 46.56 | 4,688,820 | -0.34(-0.72%) |
Jul 22, 2005 | 46.95 | 47.05 | 46.45 | 46.90 | 4,553,088 | +0.10(+0.21%) |
Jul 21, 2005 | 47.15 | 47.33 | 46.62 | 46.80 | 4,460,529 | -0.08(-0.17%) |
Jul 20, 2005 | 46.52 | 46.92 | 46.44 | 46.88 | 4,505,454 | +0.24(+0.52%) |
Jul 19, 2005 | 46.81 | 46.98 | 46.44 | 46.63 | 6,739,463 | -0.15(-0.32%) |
Jul 18, 2005 | 47.36 | 47.79 | 46.63 | 46.78 | 7,377,819 | -0.58(-1.22%) |
Jul 15, 2005 | 47.58 | 48.17 | 47.13 | 47.36 | 5,693,431 | +0.01(+0.03%) |
Jul 14, 2005 | 47.15 | 47.69 | 47.12 | 47.35 | 4,447,465 | +0.19(+0.41%) |
Jul 13, 2005 | 47.14 | 47.35 | 46.77 | 47.15 | 5,256,124 | +0.16(+0.33%) |
Jul 12, 2005 | 47.79 | 47.79 | 46.99 | 47.00 | 5,875,682 | -0.79(-1.66%) |
Jul 11, 2005 | 47.32 | 47.81 | 47.09 | 47.79 | 5,910,252 | +0.71(+1.51%) |
Jul 08, 2005 | 46.39 | 47.23 | 46.20 | 47.08 | 5,329,089 | +0.75(+1.61%) |
Jul 07, 2005 | 45.19 | 46.39 | 44.80 | 46.33 | 5,950,399 | +0.62(+1.35%) |
Jul 06, 2005 | 46.22 | 46.22 | 45.72 | 45.72 | 5,980,190 | -0.50(-1.07%) |
Jul 05, 2005 | 45.85 | 46.37 | 45.82 | 46.21 | 6,371,296 | +0.39(+0.85%) |
Jul 01, 2005 | 45.39 | 45.90 | 44.59 | 45.82 | 14,124,451 | +0.44(+0.97%) |
Jun 30, 2005 | 46.60 | 46.80 | 45.35 | 45.38 | 23,509,262 | -2.35(-4.92%) |
Jun 29, 2005 | 48.38 | 48.38 | 47.69 | 47.73 | 3,558,195 | -0.67(-1.37%) |
Jun 28, 2005 | 47.89 | 48.47 | 47.74 | 48.40 | 4,792,054 | +0.82(+1.73%) |
Jun 27, 2005 | 47.50 | 47.91 | 47.39 | 47.57 | 3,636,576 | +0.19(+0.41%) |
Jun 24, 2005 | 47.55 | 47.90 | 47.27 | 47.38 | 6,378,784 | -0.24(-0.51%) |
Jun 23, 2005 | 49.09 | 49.12 | 47.44 | 47.62 | 7,546,529 | -1.26(-2.58%) |
Jun 22, 2005 | 48.87 | 49.28 | 48.53 | 48.89 | 6,337,045 | +0.43(+0.89%) |
Jun 21, 2005 | 48.58 | 48.95 | 48.33 | 48.45 | 4,496,214 | +0.00(+0.00%) |
Jun 20, 2005 | 48.65 | 48.89 | 48.39 | 48.45 | 3,634,186 | +0.17(+0.35%) |
Jun 17, 2005 | 48.75 | 49.31 | 48.24 | 48.28 | 6,275,870 | +0.16(+0.33%) |
Jun 16, 2005 | 47.79 | 48.32 | 47.55 | 48.13 | 3,657,286 | +0.34(+0.71%) |
Jun 15, 2005 | 48.27 | 48.36 | 47.58 | 47.79 | 4,161,822 | -0.33(-0.69%) |
Jun 14, 2005 | 48.09 | 48.36 | 47.93 | 48.12 | 3,764,821 | +0.36(+0.75%) |
Jun 13, 2005 | 47.68 | 48.30 | 47.45 | 47.76 | 4,072,767 | +0.19(+0.40%) |
Jun 10, 2005 | 48.04 | 48.07 | 47.33 | 47.57 | 4,423,887 | -0.24(-0.51%) |
Jun 09, 2005 | 48.06 | 48.35 | 47.58 | 47.82 | 4,334,674 | -0.24(-0.50%) |
Jun 08, 2005 | 48.28 | 48.31 | 47.93 | 48.06 | 3,254,231 | +0.14(+0.29%) |
Jun 07, 2005 | 48.02 | 48.61 | 47.84 | 47.92 | 4,341,365 | +0.11(+0.24%) |
Jun 06, 2005 | 47.62 | 47.86 | 47.44 | 47.81 | 2,566,648 | +0.10(+0.21%) |
Jun 03, 2005 | 48.08 | 48.24 | 47.55 | 47.71 | 3,672,899 | -0.36(-0.74%) |
Jun 02, 2005 | 48.34 | 48.41 | 47.92 | 48.06 | 3,535,414 | -0.27(-0.56%) |