Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 51.63 | 51.63 | 51.25 | 51.43 | 4,182,965 | -0.24(-0.47%) |
Apr 27, 2006 | 51.32 | 51.81 | 51.08 | 51.67 | 4,744,972 | +0.30(+0.58%) |
Apr 26, 2006 | 51.34 | 51.63 | 51.06 | 51.37 | 2,815,548 | +0.05(+0.10%) |
Apr 25, 2006 | 52.02 | 52.02 | 51.18 | 51.32 | 4,794,788 | -0.69(-1.33%) |
Apr 24, 2006 | 52.03 | 52.28 | 51.87 | 52.01 | 3,484,753 | -0.03(-0.05%) |
Apr 21, 2006 | 52.31 | 52.42 | 51.74 | 52.03 | 4,283,070 | -0.01(-0.02%) |
Apr 20, 2006 | 51.70 | 52.38 | 51.70 | 52.05 | 5,635,669 | -0.30(-0.57%) |
Apr 19, 2006 | 52.55 | 52.57 | 52.13 | 52.35 | 3,670,617 | +0.08(+0.15%) |
Apr 18, 2006 | 51.91 | 52.38 | 51.53 | 52.27 | 5,755,637 | +0.86(+1.68%) |
Apr 17, 2006 | 51.69 | 51.86 | 51.32 | 51.41 | 3,922,377 | -0.36(-0.69%) |
Apr 13, 2006 | 51.67 | 51.78 | 51.52 | 51.76 | 2,537,462 | +0.09(+0.17%) |
Apr 12, 2006 | 51.76 | 51.83 | 51.55 | 51.67 | 3,343,661 | +0.12(+0.23%) |
Apr 11, 2006 | 51.83 | 51.86 | 51.24 | 51.55 | 4,311,920 | -0.19(-0.37%) |
Apr 10, 2006 | 51.89 | 51.99 | 51.39 | 51.74 | 3,254,276 | -0.11(-0.21%) |
Apr 07, 2006 | 51.60 | 51.91 | 51.40 | 51.85 | 5,937,402 | +0.25(+0.48%) |
Apr 06, 2006 | 51.28 | 51.68 | 50.84 | 51.60 | 4,198,572 | +0.28(+0.54%) |
Apr 05, 2006 | 51.15 | 51.45 | 51.09 | 51.32 | 4,454,273 | +0.16(+0.32%) |
Apr 04, 2006 | 50.59 | 51.31 | 50.54 | 51.16 | 5,385,170 | +0.68(+1.34%) |
Apr 03, 2006 | 50.62 | 50.77 | 50.27 | 50.48 | 4,711,078 | +0.13(+0.25%) |
Mar 31, 2006 | 50.54 | 50.73 | 50.34 | 50.35 | 5,029,364 | -0.09(-0.18%) |
Mar 30, 2006 | 50.40 | 50.86 | 50.28 | 50.44 | 5,289,164 | -0.05(-0.10%) |
Mar 29, 2006 | 50.19 | 50.67 | 50.06 | 50.49 | 5,074,766 | +0.46(+0.93%) |
Mar 28, 2006 | 49.52 | 50.21 | 49.52 | 50.03 | 3,147,077 | -0.01(-0.03%) |
Mar 27, 2006 | 50.00 | 50.16 | 49.83 | 50.04 | 2,804,986 | +0.04(+0.09%) |
Mar 24, 2006 | 49.53 | 50.05 | 49.53 | 50.00 | 2,931,260 | -0.03(-0.05%) |
Mar 23, 2006 | 50.02 | 50.09 | 49.71 | 50.02 | 3,881,074 | +0.01(+0.01%) |
Mar 22, 2006 | 49.50 | 50.06 | 49.38 | 50.02 | 3,599,362 | +0.51(+1.04%) |
Mar 21, 2006 | 49.78 | 49.79 | 49.45 | 49.50 | 3,829,524 | -0.11(-0.23%) |
Mar 20, 2006 | 49.54 | 49.73 | 49.36 | 49.62 | 3,112,395 | +0.05(+0.10%) |
Mar 17, 2006 | 49.67 | 49.68 | 49.41 | 49.57 | 5,370,667 | +0.09(+0.18%) |
Mar 16, 2006 | 49.48 | 49.59 | 49.20 | 49.48 | 5,218,224 | -0.15(-0.29%) |
Mar 15, 2006 | 49.44 | 49.73 | 49.26 | 49.62 | 4,218,593 | +0.08(+0.17%) |
Mar 14, 2006 | 48.77 | 49.59 | 48.74 | 49.54 | 5,114,808 | +0.77(+1.57%) |
Mar 13, 2006 | 49.28 | 49.29 | 48.65 | 48.77 | 2,853,541 | -0.30(-0.61%) |
Mar 10, 2006 | 48.65 | 49.17 | 48.48 | 49.07 | 4,330,995 | +0.42(+0.86%) |
Mar 09, 2006 | 48.78 | 48.99 | 48.48 | 48.65 | 3,881,390 | -0.19(-0.39%) |
Mar 08, 2006 | 48.69 | 48.84 | 48.22 | 48.84 | 4,690,899 | +0.06(+0.13%) |
Mar 07, 2006 | 48.32 | 48.82 | 48.17 | 48.78 | 4,322,797 | +0.48(+0.98%) |
Mar 06, 2006 | 47.83 | 48.42 | 47.67 | 48.30 | 3,445,657 | +0.41(+0.85%) |
Mar 03, 2006 | 47.21 | 48.21 | 47.21 | 47.90 | 4,744,499 | +0.36(+0.75%) |
Mar 02, 2006 | 47.62 | 47.68 | 47.27 | 47.54 | 3,346,025 | -0.23(-0.49%) |
Mar 01, 2006 | 47.64 | 47.89 | 47.50 | 47.78 | 3,648,547 | +0.39(+0.82%) |
Feb 28, 2006 | 48.18 | 48.15 | 47.34 | 47.39 | 4,506,454 | -0.79(-1.63%) |
Feb 27, 2006 | 47.78 | 48.21 | 47.78 | 48.18 | 2,312,186 | +0.40(+0.84%) |
Feb 24, 2006 | 47.82 | 48.09 | 47.58 | 47.78 | 3,164,575 | +0.03(+0.07%) |
Feb 23, 2006 | 47.80 | 48.15 | 47.71 | 47.75 | 2,903,672 | -0.38(-0.79%) |
Feb 22, 2006 | 48.04 | 48.29 | 47.92 | 48.13 | 3,132,416 | +0.39(+0.82%) |
Feb 21, 2006 | 48.31 | 48.32 | 47.49 | 47.73 | 3,834,254 | -0.63(-1.31%) |
Feb 17, 2006 | 48.40 | 48.41 | 48.09 | 48.37 | 3,513,445 | +0.10(+0.20%) |
Feb 16, 2006 | 48.15 | 48.33 | 47.89 | 48.27 | 3,341,296 | -0.13(-0.26%) |
Feb 15, 2006 | 48.16 | 48.43 | 47.75 | 48.40 | 3,374,402 | +0.24(+0.50%) |
Feb 14, 2006 | 47.73 | 48.39 | 47.59 | 48.16 | 5,503,247 | +0.56(+1.19%) |
Feb 13, 2006 | 47.19 | 47.75 | 47.17 | 47.59 | 2,615,811 | +0.16(+0.33%) |
Feb 10, 2006 | 46.88 | 47.74 | 46.80 | 47.44 | 4,509,765 | +0.64(+1.37%) |
Feb 09, 2006 | 46.88 | 46.88 | 46.57 | 46.79 | 3,477,659 | -0.07(-0.15%) |
Feb 08, 2006 | 46.18 | 46.94 | 46.18 | 46.86 | 3,296,682 | +0.69(+1.50%) |
Feb 07, 2006 | 46.70 | 46.85 | 46.14 | 46.17 | 3,965,415 | -0.44(-0.95%) |
Feb 06, 2006 | 46.34 | 46.81 | 46.27 | 46.62 | 2,805,617 | +0.27(+0.59%) |
Feb 03, 2006 | 46.31 | 46.50 | 46.15 | 46.34 | 4,015,546 | -0.41(-0.88%) |
Feb 02, 2006 | 47.41 | 47.64 | 46.75 | 46.76 | 3,726,109 | -0.67(-1.40%) |
Feb 01, 2006 | 47.53 | 47.55 | 47.11 | 47.42 | 3,705,457 | -0.10(-0.20%) |
Jan 31, 2006 | 47.52 | 47.86 | 47.33 | 47.52 | 4,052,750 | +0.01(+0.01%) |
Jan 30, 2006 | 47.92 | 48.03 | 47.51 | 47.51 | 3,607,717 | -0.32(-0.66%) |
Jan 27, 2006 | 48.08 | 48.11 | 47.57 | 47.83 | 6,451,800 | -0.10(-0.20%) |
Jan 26, 2006 | 48.70 | 48.65 | 47.11 | 47.92 | 10,801,870 | -0.77(-1.58%) |
Jan 25, 2006 | 48.56 | 48.81 | 48.08 | 48.69 | 5,718,748 | +0.39(+0.80%) |
Jan 24, 2006 | 47.89 | 48.53 | 47.74 | 48.30 | 5,098,728 | +0.60(+1.25%) |
Jan 23, 2006 | 48.01 | 48.03 | 47.34 | 47.71 | 3,792,162 | -0.02(-0.04%) |
Jan 20, 2006 | 48.65 | 48.83 | 47.58 | 47.73 | 6,729,098 | -0.85(-1.75%) |
Jan 19, 2006 | 48.08 | 48.84 | 47.89 | 48.58 | 3,983,701 | +0.63(+1.31%) |
Jan 18, 2006 | 47.53 | 48.15 | 47.37 | 47.95 | 3,739,824 | +0.43(+0.89%) |
Jan 17, 2006 | 47.58 | 47.89 | 47.38 | 47.52 | 4,513,548 | +0.27(+0.56%) |
Jan 13, 2006 | 47.56 | 47.72 | 47.10 | 47.26 | 2,754,067 | -0.11(-0.23%) |
Jan 12, 2006 | 47.53 | 47.59 | 47.12 | 47.37 | 4,373,717 | -0.43(-0.90%) |
Jan 11, 2006 | 48.18 | 48.18 | 47.65 | 47.80 | 2,897,209 | -0.25(-0.51%) |
Jan 10, 2006 | 48.30 | 48.30 | 47.90 | 48.04 | 3,340,035 | -0.26(-0.54%) |
Jan 09, 2006 | 47.71 | 48.43 | 47.64 | 48.30 | 4,727,946 | +0.58(+1.22%) |
Jan 06, 2006 | 48.16 | 48.21 | 47.30 | 47.72 | 4,722,586 | -0.29(-0.59%) |
Jan 05, 2006 | 47.99 | 48.25 | 47.87 | 48.01 | 3,623,639 | +0.02(+0.04%) |
Jan 04, 2006 | 47.99 | 48.27 | 47.80 | 47.99 | 4,663,942 | +0.06(+0.13%) |
Jan 03, 2006 | 47.67 | 48.30 | 46.75 | 47.92 | 5,604,297 | +0.25(+0.53%) |
Dec 30, 2005 | 47.84 | 47.99 | 47.45 | 47.67 | 2,952,385 | -0.45(-0.94%) |
Dec 29, 2005 | 48.43 | 48.84 | 48.11 | 48.12 | 2,341,508 | -0.34(-0.71%) |
Dec 28, 2005 | 48.65 | 48.65 | 48.19 | 48.46 | 2,358,061 | -0.13(-0.26%) |
Dec 27, 2005 | 49.07 | 49.17 | 48.55 | 48.59 | 2,578,922 | -0.34(-0.70%) |
Dec 23, 2005 | 48.83 | 49.08 | 48.69 | 48.93 | 2,484,020 | +0.19(+0.39%) |
Dec 22, 2005 | 48.84 | 49.02 | 48.67 | 48.74 | 4,366,465 | +0.14(+0.29%) |
Dec 21, 2005 | 48.33 | 49.39 | 48.20 | 48.60 | 8,542,494 | +0.88(+1.85%) |
Dec 20, 2005 | 47.83 | 48.08 | 47.49 | 47.72 | 3,496,892 | +0.10(+0.21%) |
Dec 19, 2005 | 48.34 | 48.46 | 47.56 | 47.62 | 2,767,939 | -0.60(-1.25%) |
Dec 16, 2005 | 48.39 | 48.73 | 48.13 | 48.22 | 4,726,212 | -0.16(-0.33%) |
Dec 15, 2005 | 48.30 | 48.60 | 47.91 | 48.38 | 3,391,900 | +0.09(+0.18%) |
Dec 14, 2005 | 47.89 | 48.38 | 47.89 | 48.29 | 3,127,844 | +0.46(+0.97%) |
Dec 13, 2005 | 48.46 | 48.46 | 47.39 | 47.83 | 4,278,183 | -0.12(-0.25%) |
Dec 12, 2005 | 48.26 | 48.30 | 47.59 | 47.95 | 3,118,070 | -0.13(-0.26%) |
Dec 09, 2005 | 47.81 | 48.16 | 47.77 | 48.08 | 3,455,274 | +0.49(+1.03%) |
Dec 08, 2005 | 48.75 | 48.81 | 47.26 | 47.59 | 6,938,609 | -1.38(-2.82%) |
Dec 07, 2005 | 49.00 | 49.29 | 48.65 | 48.97 | 3,479,866 | +0.03(+0.05%) |
Dec 06, 2005 | 48.53 | 49.50 | 48.52 | 48.95 | 5,003,983 | +0.71(+1.47%) |
Dec 05, 2005 | 48.82 | 48.91 | 47.89 | 48.23 | 5,423,163 | -0.89(-1.82%) |
Dec 02, 2005 | 49.29 | 49.35 | 48.92 | 49.13 | 4,411,394 | -0.39(-0.79%) |
Dec 01, 2005 | 49.64 | 49.89 | 49.44 | 49.52 | 3,064,155 | +0.11(+0.22%) |
Nov 30, 2005 | 50.04 | 50.19 | 49.41 | 49.41 | 3,531,101 | -0.37(-0.75%) |
Nov 29, 2005 | 49.97 | 50.38 | 49.68 | 49.79 | 3,867,201 | -0.18(-0.36%) |
Nov 28, 2005 | 50.61 | 50.63 | 49.74 | 49.97 | 3,140,298 | -0.49(-0.97%) |
Nov 25, 2005 | 50.52 | 50.65 | 50.43 | 50.45 | 1,978,135 | +0.20(+0.40%) |
Nov 23, 2005 | 50.56 | 50.59 | 50.19 | 50.25 | 3,456,220 | -0.36(-0.70%) |
Nov 22, 2005 | 50.05 | 50.73 | 49.93 | 50.61 | 8,343,388 | +1.01(+2.03%) |
Nov 21, 2005 | 49.62 | 49.76 | 49.33 | 49.60 | 4,778,235 | +0.03(+0.05%) |
Nov 18, 2005 | 48.73 | 49.61 | 48.84 | 49.57 | 7,318,850 | +0.84(+1.73%) |
Nov 17, 2005 | 48.09 | 48.73 | 47.98 | 48.73 | 5,746,651 | +0.88(+1.83%) |
Nov 16, 2005 | 48.09 | 48.20 | 47.54 | 47.85 | 3,953,591 | -0.08(-0.16%) |
Nov 15, 2005 | 48.96 | 49.00 | 47.90 | 47.93 | 5,795,679 | -1.03(-2.10%) |
Nov 14, 2005 | 48.68 | 49.09 | 48.56 | 48.96 | 4,606,086 | +0.58(+1.21%) |
Nov 11, 2005 | 48.04 | 48.44 | 47.91 | 48.37 | 4,263,522 | +0.36(+0.75%) |
Nov 10, 2005 | 47.54 | 48.01 | 47.26 | 48.01 | 3,941,610 | +0.63(+1.33%) |
Nov 09, 2005 | 47.38 | 47.58 | 47.13 | 47.38 | 3,840,402 | +0.01(+0.01%) |
Nov 08, 2005 | 47.13 | 47.54 | 47.13 | 47.38 | 2,121,908 | -0.08(-0.16%) |
Nov 07, 2005 | 47.01 | 47.50 | 46.99 | 47.45 | 3,445,973 | +0.45(+0.96%) |
Nov 04, 2005 | 47.10 | 47.11 | 46.62 | 47.00 | 2,713,079 | -0.10(-0.22%) |
Nov 03, 2005 | 46.94 | 47.51 | 46.91 | 47.11 | 5,630,939 | +0.24(+0.51%) |
Nov 02, 2005 | 46.18 | 46.99 | 45.98 | 46.86 | 4,299,781 | +0.69(+1.48%) |
Nov 01, 2005 | 46.29 | 46.56 | 46.06 | 46.18 | 3,365,101 | -0.09(-0.19%) |
Oct 31, 2005 | 46.62 | 46.65 | 46.22 | 46.27 | 3,805,404 | +0.08(+0.16%) |
Oct 28, 2005 | 46.04 | 46.22 | 45.79 | 46.19 | 3,245,290 | +0.54(+1.18%) |
Oct 27, 2005 | 46.20 | 46.24 | 45.65 | 45.65 | 3,221,958 | -0.53(-1.14%) |
Oct 26, 2005 | 46.64 | 46.93 | 46.18 | 46.18 | 3,104,197 | -0.46(-0.98%) |
Oct 25, 2005 | 46.75 | 46.93 | 46.25 | 46.64 | 3,805,089 | -0.23(-0.50%) |
Oct 24, 2005 | 45.84 | 46.89 | 45.63 | 46.87 | 5,192,212 | +1.40(+3.08%) |
Oct 21, 2005 | 46.31 | 46.59 | 45.45 | 45.47 | 7,968,822 | -0.48(-1.05%) |
Oct 20, 2005 | 45.67 | 46.12 | 45.05 | 45.95 | 7,172,397 | +1.02(+2.27%) |
Oct 19, 2005 | 43.99 | 45.20 | 43.78 | 44.93 | 4,621,693 | +0.86(+1.94%) |
Oct 18, 2005 | 44.77 | 44.94 | 44.02 | 44.07 | 3,516,598 | -0.58(-1.31%) |
Oct 17, 2005 | 44.66 | 45.01 | 44.16 | 44.66 | 3,502,567 | +0.25(+0.56%) |
Oct 14, 2005 | 43.74 | 44.56 | 43.58 | 44.41 | 4,766,569 | +1.19(+2.76%) |
Oct 13, 2005 | 43.29 | 43.56 | 43.01 | 43.22 | 3,789,167 | -0.37(-0.86%) |
Oct 12, 2005 | 43.80 | 44.40 | 43.28 | 43.59 | 3,909,450 | -0.47(-1.07%) |
Oct 11, 2005 | 43.66 | 44.40 | 43.65 | 44.06 | 4,315,388 | +0.40(+0.92%) |
Oct 10, 2005 | 43.56 | 43.90 | 43.42 | 43.66 | 2,873,562 | +0.25(+0.57%) |
Oct 07, 2005 | 43.48 | 43.91 | 43.06 | 43.41 | 3,036,252 | +0.09(+0.20%) |
Oct 06, 2005 | 42.60 | 44.12 | 42.60 | 43.33 | 6,305,032 | +0.89(+2.09%) |
Oct 05, 2005 | 43.15 | 43.37 | 42.44 | 42.44 | 5,260,788 | -0.92(-2.12%) |
Oct 04, 2005 | 44.12 | 44.18 | 43.36 | 43.36 | 3,269,883 | -0.62(-1.40%) |
Oct 03, 2005 | 43.96 | 44.24 | 43.44 | 43.97 | 4,152,067 | +0.12(+0.27%) |
Sep 30, 2005 | 44.40 | 44.40 | 43.74 | 43.85 | 3,642,084 | -0.79(-1.76%) |
Sep 29, 2005 | 43.60 | 44.68 | 43.31 | 44.64 | 4,252,802 | +0.91(+2.07%) |
Sep 28, 2005 | 43.46 | 43.85 | 43.26 | 43.73 | 3,597,943 | +0.28(+0.64%) |
Sep 27, 2005 | 43.49 | 43.71 | 43.08 | 43.45 | 3,270,356 | +0.14(+0.32%) |
Sep 26, 2005 | 43.58 | 43.83 | 43.12 | 43.31 | 3,230,629 | -0.06(-0.13%) |
Sep 23, 2005 | 43.37 | 43.64 | 42.93 | 43.37 | 3,276,188 | -0.15(-0.34%) |
Sep 22, 2005 | 42.94 | 43.64 | 42.66 | 43.52 | 3,958,636 | +0.43(+1.00%) |
Sep 21, 2005 | 42.54 | 44.15 | 42.67 | 43.08 | 6,282,173 | +0.67(+1.59%) |
Sep 20, 2005 | 42.80 | 43.06 | 42.34 | 42.41 | 5,020,378 | -0.25(-0.59%) |
Sep 19, 2005 | 43.45 | 43.61 | 42.56 | 42.67 | 4,273,769 | -1.09(-2.49%) |
Sep 16, 2005 | 43.45 | 43.77 | 42.98 | 43.76 | 7,039,660 | +0.33(+0.76%) |
Sep 15, 2005 | 43.44 | 43.67 | 43.29 | 43.43 | 2,242,349 | +0.10(+0.23%) |
Sep 14, 2005 | 43.61 | 43.69 | 43.21 | 43.33 | 3,509,819 | -0.08(-0.19%) |
Sep 13, 2005 | 43.58 | 43.78 | 43.39 | 43.41 | 4,454,431 | -0.05(-0.12%) |
Sep 12, 2005 | 43.34 | 43.65 | 43.09 | 43.46 | 3,981,337 | +0.01(+0.01%) |
Sep 09, 2005 | 43.76 | 43.76 | 43.33 | 43.45 | 4,511,814 | -0.21(-0.48%) |
Sep 08, 2005 | 44.50 | 44.50 | 43.58 | 43.66 | 3,323,482 | -0.57(-1.29%) |
Sep 07, 2005 | 44.40 | 44.47 | 44.09 | 44.23 | 3,148,496 | -0.20(-0.46%) |
Sep 06, 2005 | 44.21 | 44.59 | 44.14 | 44.44 | 3,194,686 | +0.68(+1.55%) |
Sep 02, 2005 | 44.34 | 44.60 | 43.76 | 43.76 | 3,648,705 | -0.42(-0.96%) |
Sep 01, 2005 | 44.73 | 44.85 | 44.11 | 44.18 | 4,156,796 | -0.79(-1.75%) |
Aug 31, 2005 | 44.67 | 44.97 | 44.24 | 44.97 | 4,910,184 | +0.30(+0.67%) |
Aug 30, 2005 | 45.01 | 45.04 | 44.29 | 44.67 | 4,289,534 | -0.49(-1.10%) |
Aug 29, 2005 | 44.94 | 45.26 | 44.72 | 45.16 | 2,788,118 | -0.08(-0.18%) |
Aug 26, 2005 | 45.62 | 45.62 | 45.08 | 45.25 | 3,711,605 | -0.37(-0.81%) |
Aug 25, 2005 | 45.63 | 45.79 | 45.37 | 45.62 | 2,451,230 | -0.03(-0.06%) |
Aug 24, 2005 | 45.74 | 46.50 | 45.63 | 45.64 | 3,756,534 | -0.10(-0.22%) |
Aug 23, 2005 | 45.90 | 45.99 | 45.58 | 45.74 | 6,014,018 | -0.15(-0.33%) |
Aug 22, 2005 | 45.80 | 45.93 | 45.40 | 45.89 | 3,027,109 | +0.55(+1.22%) |
Aug 19, 2005 | 45.75 | 45.86 | 45.34 | 45.34 | 2,255,276 | -0.19(-0.42%) |
Aug 18, 2005 | 45.61 | 45.88 | 45.35 | 45.53 | 2,569,148 | -0.34(-0.73%) |
Aug 17, 2005 | 45.80 | 46.00 | 45.35 | 45.87 | 3,892,267 | +0.11(+0.24%) |
Aug 16, 2005 | 46.34 | 46.55 | 45.76 | 45.76 | 3,251,280 | -0.55(-1.18%) |
Aug 15, 2005 | 46.22 | 46.50 | 45.99 | 46.31 | 2,727,897 | -0.04(-0.08%) |
Aug 12, 2005 | 46.45 | 46.66 | 46.15 | 46.34 | 2,225,639 | -0.10(-0.22%) |
Aug 11, 2005 | 46.18 | 46.63 | 46.05 | 46.45 | 2,365,470 | +0.10(+0.22%) |
Aug 10, 2005 | 46.50 | 47.00 | 46.18 | 46.34 | 2,901,465 | -0.06(-0.14%) |
Aug 09, 2005 | 46.71 | 46.82 | 46.32 | 46.41 | 2,306,511 | +0.07(+0.15%) |
Aug 08, 2005 | 46.69 | 46.89 | 46.27 | 46.34 | 2,657,115 | -0.25(-0.53%) |
Aug 05, 2005 | 46.59 | 46.79 | 46.53 | 46.59 | 2,445,239 | -0.18(-0.39%) |
Aug 04, 2005 | 46.75 | 47.08 | 46.59 | 46.77 | 2,291,535 | -0.25(-0.54%) |
Aug 03, 2005 | 46.32 | 47.04 | 46.31 | 47.02 | 3,254,118 | +0.45(+0.97%) |
Aug 02, 2005 | 46.33 | 46.62 | 46.17 | 46.57 | 4,052,593 | +0.25(+0.53%) |
Aug 01, 2005 | 46.29 | 46.66 | 46.25 | 46.33 | 2,688,959 | +0.04(+0.08%) |
Jul 29, 2005 | 46.78 | 46.78 | 46.27 | 46.29 | 2,837,146 | -0.48(-1.03%) |
Jul 28, 2005 | 46.70 | 46.93 | 46.48 | 46.77 | 2,302,570 | +0.34(+0.72%) |
Jul 27, 2005 | 46.67 | 46.92 | 46.43 | 46.43 | 3,595,736 | -0.14(-0.30%) |
Jul 26, 2005 | 46.40 | 46.74 | 46.00 | 46.57 | 4,544,604 | +0.46(+0.99%) |
Jul 25, 2005 | 46.47 | 46.57 | 46.03 | 46.12 | 3,397,891 | -0.14(-0.30%) |
Jul 22, 2005 | 46.37 | 46.59 | 45.97 | 46.26 | 3,757,007 | +0.37(+0.80%) |
Jul 21, 2005 | 46.75 | 46.94 | 45.55 | 45.89 | 10,245,224 | -0.30(-0.66%) |
Jul 20, 2005 | 44.35 | 46.38 | 44.26 | 46.19 | 7,783,273 | +1.69(+3.81%) |
Jul 19, 2005 | 44.48 | 44.87 | 44.44 | 44.50 | 3,728,316 | +0.11(+0.26%) |
Jul 18, 2005 | 44.44 | 44.84 | 44.38 | 44.38 | 2,817,125 | -0.11(-0.26%) |
Jul 15, 2005 | 44.83 | 45.04 | 44.44 | 44.50 | 3,634,832 | -0.33(-0.74%) |
Jul 14, 2005 | 44.94 | 45.05 | 44.42 | 44.83 | 4,124,952 | +0.45(+1.01%) |
Jul 13, 2005 | 44.04 | 44.42 | 43.97 | 44.38 | 2,791,744 | +0.11(+0.24%) |
Jul 12, 2005 | 44.21 | 44.47 | 43.97 | 44.27 | 3,168,359 | +0.00(+0.00%) |
Jul 11, 2005 | 44.42 | 44.59 | 44.23 | 44.27 | 3,920,959 | -0.10(-0.23%) |
Jul 08, 2005 | 43.64 | 44.56 | 43.29 | 44.37 | 5,056,006 | +0.79(+1.82%) |
Jul 07, 2005 | 42.66 | 43.76 | 41.93 | 43.58 | 6,372,977 | +0.63(+1.46%) |
Jul 06, 2005 | 43.61 | 43.71 | 42.94 | 42.95 | 5,148,859 | -0.77(-1.76%) |
Jul 05, 2005 | 43.80 | 44.07 | 43.46 | 43.72 | 3,275,243 | -0.18(-0.42%) |
Jul 01, 2005 | 44.05 | 44.40 | 43.78 | 43.90 | 2,533,993 | +0.03(+0.07%) |
Jun 30, 2005 | 44.34 | 44.47 | 43.77 | 43.87 | 4,825,686 | -0.14(-0.32%) |
Jun 29, 2005 | 44.71 | 44.74 | 43.99 | 44.01 | 5,020,536 | -0.28(-0.63%) |
Jun 28, 2005 | 43.61 | 44.31 | 43.46 | 44.29 | 4,662,681 | +0.90(+2.08%) |
Jun 27, 2005 | 43.52 | 43.63 | 43.38 | 43.39 | 3,367,780 | -0.13(-0.29%) |
Jun 24, 2005 | 43.80 | 43.96 | 43.51 | 43.52 | 5,217,278 | -0.20(-0.45%) |
Jun 23, 2005 | 44.25 | 44.25 | 42.94 | 43.71 | 13,905,910 | -0.84(-1.88%) |
Jun 22, 2005 | 45.07 | 45.16 | 44.44 | 44.55 | 4,576,449 | -0.21(-0.47%) |
Jun 21, 2005 | 44.85 | 45.01 | 44.61 | 44.76 | 2,913,919 | -0.09(-0.20%) |
Jun 20, 2005 | 44.93 | 44.96 | 44.72 | 44.85 | 3,798,468 | -0.18(-0.39%) |
Jun 17, 2005 | 44.72 | 45.16 | 44.71 | 45.03 | 5,477,235 | +0.31(+0.70%) |
Jun 16, 2005 | 44.60 | 44.78 | 44.34 | 44.71 | 3,878,237 | +0.41(+0.92%) |
Jun 15, 2005 | 44.54 | 44.68 | 44.17 | 44.31 | 4,088,378 | -0.12(-0.27%) |
Jun 14, 2005 | 44.51 | 44.71 | 44.28 | 44.43 | 4,406,664 | -0.08(-0.19%) |
Jun 13, 2005 | 44.91 | 44.92 | 44.43 | 44.51 | 4,528,051 | -0.50(-1.11%) |
Jun 10, 2005 | 44.54 | 45.18 | 44.54 | 45.01 | 4,027,369 | -0.15(-0.34%) |
Jun 09, 2005 | 45.04 | 45.35 | 44.72 | 45.16 | 9,994,252 | -0.74(-1.60%) |
Jun 08, 2005 | 46.40 | 46.40 | 45.74 | 45.90 | 3,380,550 | -0.42(-0.90%) |
Jun 07, 2005 | 46.35 | 46.86 | 46.32 | 46.32 | 3,521,327 | +0.10(+0.22%) |
Jun 06, 2005 | 46.29 | 46.34 | 45.86 | 46.22 | 2,774,560 | +0.03(+0.05%) |
Jun 03, 2005 | 46.47 | 46.62 | 46.01 | 46.19 | 3,618,437 | -0.52(-1.11%) |
Jun 02, 2005 | 46.78 | 46.82 | 46.40 | 46.71 | 3,361,632 | -0.01(-0.01%) |
Jun 01, 2005 | 46.73 | 47.19 | 46.50 | 46.72 | 3,914,022 | +0.00(+0.00%) |
May 31, 2005 | 47.28 | 47.28 | 46.62 | 46.72 | 4,100,044 | -0.66(-1.39%) |
May 27, 2005 | 47.61 | 47.62 | 47.22 | 47.38 | 1,971,987 | -0.16(-0.35%) |
May 26, 2005 | 47.51 | 47.96 | 47.42 | 47.54 | 3,085,280 | +0.03(+0.07%) |
May 25, 2005 | 47.71 | 47.71 | 47.19 | 47.51 | 2,468,098 | -0.32(-0.68%) |
May 24, 2005 | 47.54 | 47.85 | 47.30 | 47.84 | 2,678,712 | +0.06(+0.13%) |
May 23, 2005 | 47.64 | 48.13 | 47.57 | 47.77 | 3,071,407 | +0.20(+0.43%) |
May 20, 2005 | 47.68 | 47.82 | 47.40 | 47.57 | 3,059,584 | -0.11(-0.23%) |
May 19, 2005 | 47.80 | 47.81 | 47.26 | 47.68 | 3,350,912 | +0.16(+0.35%) |
May 18, 2005 | 46.94 | 47.82 | 46.94 | 47.51 | 4,257,374 | +0.62(+1.33%) |
May 17, 2005 | 46.43 | 46.91 | 46.04 | 46.89 | 4,945,024 | +0.47(+1.01%) |
May 16, 2005 | 45.77 | 46.54 | 45.69 | 46.42 | 4,011,605 | +0.65(+1.43%) |
May 13, 2005 | 46.14 | 46.54 | 45.55 | 45.77 | 3,963,050 | -0.25(-0.54%) |
May 12, 2005 | 46.64 | 46.72 | 45.78 | 46.01 | 5,822,479 | -0.83(-1.77%) |
May 11, 2005 | 46.58 | 46.93 | 46.32 | 46.85 | 8,271,817 | +1.41(+3.10%) |
May 10, 2005 | 45.58 | 45.63 | 45.20 | 45.44 | 3,814,390 | -0.28(-0.61%) |
May 09, 2005 | 45.20 | 45.79 | 45.11 | 45.72 | 3,830,155 | +0.35(+0.77%) |
May 06, 2005 | 45.55 | 45.80 | 45.18 | 45.37 | 3,631,994 | -0.08(-0.18%) |
May 05, 2005 | 45.35 | 45.64 | 45.28 | 45.45 | 3,550,019 | +0.03(+0.06%) |
May 04, 2005 | 45.46 | 45.61 | 45.06 | 45.42 | 3,815,021 | -0.03(-0.06%) |
May 03, 2005 | 45.61 | 45.75 | 45.15 | 45.45 | 4,866,989 | -0.21(-0.46%) |