Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 48.08 | 48.46 | 47.70 | 47.80 | 10,113,741 | -0.42(-0.88%) |
Mar 30, 2006 | 48.04 | 48.51 | 48.01 | 48.22 | 7,706,940 | +0.04(+0.08%) |
Mar 29, 2006 | 47.64 | 48.43 | 47.64 | 48.18 | 7,577,714 | +0.41(+0.85%) |
Mar 28, 2006 | 48.03 | 48.33 | 47.70 | 47.78 | 7,778,712 | -0.38(-0.78%) |
Mar 27, 2006 | 48.10 | 48.26 | 47.86 | 48.15 | 6,746,117 | -0.16(-0.34%) |
Mar 24, 2006 | 48.10 | 48.52 | 48.10 | 48.32 | 7,244,213 | +0.09(+0.19%) |
Mar 23, 2006 | 48.82 | 48.84 | 48.07 | 48.22 | 8,809,065 | -0.72(-1.48%) |
Mar 22, 2006 | 48.31 | 49.08 | 48.31 | 48.95 | 8,572,353 | +0.37(+0.76%) |
Mar 21, 2006 | 48.58 | 49.26 | 48.44 | 48.58 | 12,774,680 | +0.13(+0.28%) |
Mar 20, 2006 | 48.17 | 48.54 | 48.10 | 48.44 | 6,677,450 | +0.16(+0.34%) |
Mar 17, 2006 | 48.31 | 48.35 | 48.00 | 48.28 | 11,066,800 | +0.25(+0.52%) |
Mar 16, 2006 | 48.36 | 48.52 | 47.88 | 48.03 | 7,417,951 | -0.30(-0.61%) |
Mar 15, 2006 | 47.90 | 48.55 | 47.90 | 48.33 | 9,265,581 | +0.29(+0.60%) |
Mar 14, 2006 | 47.24 | 48.10 | 47.22 | 48.04 | 7,794,930 | +0.55(+1.16%) |
Mar 13, 2006 | 47.27 | 47.76 | 47.21 | 47.49 | 7,887,061 | +0.21(+0.44%) |
Mar 10, 2006 | 46.97 | 47.67 | 46.97 | 47.28 | 8,259,382 | +0.32(+0.68%) |
Mar 09, 2006 | 47.10 | 47.52 | 46.83 | 46.96 | 7,437,274 | -0.07(-0.15%) |
Mar 08, 2006 | 46.51 | 47.30 | 46.51 | 47.03 | 9,609,779 | +0.49(+1.06%) |
Mar 07, 2006 | 46.37 | 46.83 | 46.29 | 46.54 | 7,471,953 | +0.17(+0.36%) |
Mar 06, 2006 | 46.32 | 46.74 | 46.31 | 46.37 | 8,125,326 | +0.02(+0.05%) |
Mar 03, 2006 | 46.08 | 46.85 | 46.08 | 46.35 | 7,512,670 | +0.01(+0.03%) |
Mar 02, 2006 | 46.11 | 46.49 | 46.10 | 46.33 | 7,623,780 | +0.02(+0.05%) |
Mar 01, 2006 | 46.48 | 46.84 | 46.24 | 46.31 | 8,923,798 | -0.20(-0.42%) |
Feb 28, 2006 | 46.43 | 46.69 | 46.20 | 46.51 | 10,284,029 | -0.23(-0.48%) |
Feb 27, 2006 | 46.35 | 46.88 | 46.34 | 46.73 | 6,533,732 | +0.31(+0.66%) |
Feb 24, 2006 | 46.75 | 46.75 | 46.28 | 46.43 | 6,734,212 | -0.06(-0.12%) |
Feb 23, 2006 | 47.06 | 47.15 | 46.39 | 46.48 | 8,590,986 | -0.67(-1.41%) |
Feb 22, 2006 | 46.37 | 47.33 | 46.35 | 47.15 | 9,134,285 | +0.49(+1.06%) |
Feb 21, 2006 | 46.43 | 46.80 | 46.35 | 46.66 | 10,072,334 | -0.12(-0.26%) |
Feb 17, 2006 | 46.90 | 46.97 | 46.44 | 46.78 | 9,142,049 | -0.12(-0.25%) |
Feb 16, 2006 | 46.76 | 46.90 | 46.44 | 46.90 | 9,162,235 | +0.03(+0.07%) |
Feb 15, 2006 | 46.87 | 47.24 | 46.66 | 46.86 | 8,716,244 | -0.14(-0.30%) |
Feb 14, 2006 | 46.69 | 47.21 | 46.57 | 47.00 | 10,482,094 | +0.38(+0.81%) |
Feb 13, 2006 | 47.14 | 47.48 | 46.47 | 46.62 | 9,070,621 | -0.52(-1.09%) |
Feb 10, 2006 | 46.60 | 47.21 | 46.48 | 47.14 | 9,268,169 | +0.54(+1.16%) |
Feb 09, 2006 | 46.60 | 46.83 | 46.08 | 46.60 | 13,128,195 | -0.23(-0.50%) |
Feb 08, 2006 | 46.70 | 46.89 | 46.51 | 46.83 | 8,676,907 | +0.55(+1.19%) |
Feb 07, 2006 | 46.08 | 46.48 | 45.96 | 46.28 | 9,053,196 | +0.20(+0.43%) |
Feb 06, 2006 | 46.33 | 46.34 | 45.75 | 46.08 | 16,508,586 | -0.27(-0.58%) |
Feb 03, 2006 | 46.69 | 46.81 | 46.21 | 46.35 | 16,997,710 | -0.73(-1.55%) |
Feb 02, 2006 | 47.21 | 47.29 | 46.89 | 47.08 | 10,693,444 | -0.41(-0.87%) |
Feb 01, 2006 | 46.89 | 47.67 | 46.75 | 47.49 | 9,349,948 | +0.37(+0.79%) |
Jan 31, 2006 | 47.24 | 47.53 | 47.05 | 47.12 | 11,683,079 | -0.19(-0.40%) |
Jan 30, 2006 | 46.49 | 47.42 | 46.49 | 47.31 | 9,187,424 | +0.35(+0.75%) |
Jan 27, 2006 | 46.80 | 47.39 | 46.80 | 46.96 | 10,530,230 | +0.17(+0.37%) |
Jan 26, 2006 | 47.24 | 47.33 | 46.71 | 46.79 | 13,474,981 | -0.11(-0.23%) |
Jan 25, 2006 | 46.98 | 47.31 | 46.72 | 46.90 | 10,997,615 | +0.03(+0.07%) |
Jan 24, 2006 | 47.17 | 47.61 | 46.83 | 46.86 | 10,470,879 | -0.32(-0.69%) |
Jan 23, 2006 | 47.14 | 47.48 | 46.90 | 47.19 | 10,548,691 | +0.03(+0.06%) |
Jan 20, 2006 | 48.13 | 48.14 | 47.09 | 47.16 | 14,847,634 | -1.00(-2.08%) |
Jan 19, 2006 | 48.77 | 48.91 | 48.12 | 48.16 | 11,186,018 | -0.41(-0.85%) |
Jan 18, 2006 | 48.69 | 49.09 | 48.41 | 48.57 | 18,952,136 | +0.46(+0.96%) |
Jan 17, 2006 | 47.99 | 48.20 | 47.84 | 48.11 | 15,041,904 | -0.10(-0.20%) |
Jan 13, 2006 | 48.11 | 48.37 | 47.82 | 48.21 | 11,941,875 | -0.23(-0.48%) |
Jan 12, 2006 | 48.58 | 48.66 | 48.34 | 48.44 | 8,495,577 | -0.35(-0.71%) |
Jan 11, 2006 | 48.90 | 49.16 | 48.34 | 48.79 | 9,966,055 | +0.06(+0.12%) |
Jan 10, 2006 | 48.19 | 48.76 | 48.18 | 48.73 | 9,834,242 | +0.20(+0.41%) |
Jan 09, 2006 | 48.63 | 48.83 | 48.33 | 48.53 | 11,820,241 | -0.71(-1.44%) |
Jan 06, 2006 | 48.66 | 49.28 | 48.35 | 49.24 | 14,142,157 | +1.42(+2.97%) |
Jan 05, 2006 | 47.18 | 48.05 | 47.09 | 47.82 | 12,445,319 | +0.32(+0.67%) |
Jan 04, 2006 | 47.64 | 47.82 | 47.14 | 47.50 | 16,964,584 | -0.06(-0.13%) |
Jan 03, 2006 | 47.79 | 47.85 | 46.84 | 47.56 | 20,212,126 | -0.08(-0.17%) |
Dec 30, 2005 | 47.44 | 47.81 | 47.27 | 47.64 | 9,401,190 | -0.12(-0.24%) |
Dec 29, 2005 | 47.99 | 48.14 | 47.66 | 47.76 | 6,829,449 | -0.37(-0.77%) |
Dec 28, 2005 | 48.17 | 48.44 | 47.99 | 48.13 | 6,619,652 | +0.03(+0.06%) |
Dec 27, 2005 | 48.39 | 48.98 | 48.04 | 48.10 | 7,553,042 | -0.28(-0.59%) |
Dec 23, 2005 | 48.69 | 48.80 | 48.33 | 48.39 | 6,239,050 | +0.15(+0.31%) |
Dec 22, 2005 | 47.88 | 48.24 | 47.70 | 48.23 | 11,341,468 | +0.06(+0.12%) |
Dec 21, 2005 | 47.79 | 48.69 | 47.79 | 48.18 | 11,812,822 | +0.37(+0.78%) |
Dec 20, 2005 | 48.08 | 48.17 | 47.56 | 47.81 | 9,103,057 | -0.16(-0.34%) |
Dec 19, 2005 | 48.24 | 48.46 | 47.90 | 47.97 | 8,601,338 | -0.35(-0.73%) |
Dec 16, 2005 | 48.62 | 48.69 | 48.11 | 48.32 | 12,764,155 | -0.09(-0.19%) |
Dec 15, 2005 | 48.04 | 48.47 | 47.96 | 48.41 | 10,620,808 | +0.23(+0.48%) |
Dec 14, 2005 | 48.48 | 48.66 | 48.08 | 48.18 | 12,356,293 | -0.34(-0.69%) |
Dec 13, 2005 | 48.98 | 49.21 | 48.40 | 48.52 | 21,644,476 | -1.30(-2.62%) |
Dec 12, 2005 | 50.43 | 50.63 | 49.71 | 49.82 | 10,427,919 | -0.59(-1.16%) |
Dec 09, 2005 | 50.31 | 50.48 | 50.04 | 50.41 | 11,148,579 | -0.31(-0.61%) |
Dec 08, 2005 | 51.34 | 51.53 | 50.23 | 50.72 | 9,984,171 | -0.71(-1.38%) |
Dec 07, 2005 | 51.59 | 52.12 | 51.27 | 51.42 | 9,116,514 | -0.24(-0.47%) |
Dec 06, 2005 | 51.33 | 52.07 | 51.33 | 51.67 | 8,404,826 | +0.41(+0.80%) |
Dec 05, 2005 | 51.24 | 51.38 | 50.84 | 51.25 | 6,941,939 | -0.13(-0.25%) |
Dec 02, 2005 | 51.59 | 51.67 | 51.21 | 51.38 | 8,161,558 | -0.32(-0.63%) |
Dec 01, 2005 | 51.67 | 52.01 | 51.61 | 51.71 | 8,054,589 | +0.18(+0.35%) |
Nov 30, 2005 | 51.61 | 51.96 | 51.43 | 51.53 | 10,388,927 | -0.12(-0.22%) |
Nov 29, 2005 | 51.69 | 52.13 | 51.60 | 51.64 | 8,880,148 | -0.01(-0.01%) |
Nov 28, 2005 | 51.47 | 51.83 | 51.44 | 51.65 | 8,967,966 | +0.18(+0.35%) |
Nov 25, 2005 | 51.56 | 51.77 | 51.36 | 51.47 | 3,794,464 | +0.00(+0.00%) |
Nov 23, 2005 | 51.08 | 51.81 | 50.98 | 51.47 | 9,315,442 | +0.47(+0.92%) |
Nov 22, 2005 | 50.36 | 51.05 | 50.36 | 51.00 | 9,983,653 | +0.41(+0.80%) |
Nov 21, 2005 | 50.77 | 50.93 | 50.43 | 50.59 | 8,295,096 | -0.28(-0.55%) |
Nov 18, 2005 | 51.01 | 51.01 | 50.52 | 50.87 | 13,777,772 | +0.51(+1.01%) |
Nov 17, 2005 | 49.95 | 50.41 | 49.71 | 50.36 | 9,133,077 | +0.20(+0.40%) |
Nov 16, 2005 | 49.53 | 50.18 | 49.49 | 50.16 | 11,549,368 | +0.59(+1.18%) |
Nov 15, 2005 | 48.70 | 49.79 | 48.70 | 49.57 | 11,785,217 | +0.68(+1.39%) |
Nov 14, 2005 | 48.83 | 49.27 | 48.75 | 48.90 | 6,755,088 | -0.11(-0.22%) |
Nov 11, 2005 | 48.80 | 49.17 | 48.77 | 49.01 | 8,352,721 | +0.32(+0.67%) |
Nov 10, 2005 | 47.93 | 48.86 | 47.70 | 48.68 | 8,164,146 | +0.67(+1.39%) |
Nov 09, 2005 | 47.94 | 48.30 | 47.81 | 48.01 | 6,791,147 | -0.18(-0.37%) |
Nov 08, 2005 | 48.35 | 48.63 | 48.17 | 48.19 | 6,552,710 | -0.27(-0.55%) |
Nov 07, 2005 | 48.17 | 48.60 | 48.15 | 48.46 | 7,686,408 | +0.35(+0.74%) |
Nov 04, 2005 | 48.06 | 48.28 | 47.90 | 48.11 | 6,610,335 | +0.08(+0.16%) |
Nov 03, 2005 | 47.27 | 48.12 | 47.13 | 48.03 | 13,269,152 | +1.05(+2.23%) |
Nov 02, 2005 | 47.06 | 47.46 | 46.74 | 46.98 | 11,123,735 | -0.31(-0.65%) |
Nov 01, 2005 | 47.44 | 47.61 | 47.12 | 47.29 | 9,753,325 | -0.17(-0.35%) |
Oct 31, 2005 | 47.24 | 47.70 | 47.12 | 47.46 | 12,993,621 | +0.27(+0.57%) |
Oct 28, 2005 | 47.71 | 47.78 | 46.66 | 47.19 | 11,975,863 | -0.52(-1.08%) |
Oct 27, 2005 | 47.84 | 48.07 | 47.67 | 47.71 | 6,393,637 | -0.34(-0.70%) |
Oct 26, 2005 | 48.09 | 48.61 | 47.95 | 48.04 | 7,368,435 | -0.27(-0.56%) |
Oct 25, 2005 | 48.15 | 48.66 | 47.94 | 48.32 | 9,305,090 | -0.06(-0.13%) |
Oct 24, 2005 | 48.19 | 48.46 | 47.88 | 48.38 | 9,458,470 | +0.08(+0.17%) |
Oct 21, 2005 | 48.15 | 48.69 | 48.06 | 48.30 | 10,387,547 | +0.09(+0.19%) |
Oct 20, 2005 | 48.69 | 48.80 | 48.04 | 48.21 | 9,925,165 | -0.58(-1.19%) |
Oct 19, 2005 | 47.77 | 48.80 | 47.75 | 48.79 | 12,944,277 | +0.40(+0.83%) |
Oct 18, 2005 | 48.88 | 49.03 | 48.31 | 48.39 | 20,781,822 | +0.52(+1.08%) |
Oct 17, 2005 | 47.74 | 48.10 | 47.49 | 47.87 | 13,741,713 | +0.14(+0.29%) |
Oct 14, 2005 | 47.88 | 47.94 | 47.30 | 47.73 | 9,616,335 | +0.09(+0.18%) |
Oct 13, 2005 | 47.35 | 48.22 | 47.35 | 47.64 | 9,541,975 | +0.01(+0.01%) |
Oct 12, 2005 | 47.96 | 48.07 | 47.50 | 47.64 | 13,079,196 | -0.58(-1.20%) |
Oct 11, 2005 | 47.67 | 48.41 | 47.51 | 48.22 | 16,875,730 | +1.12(+2.39%) |
Oct 10, 2005 | 47.09 | 47.59 | 46.99 | 47.09 | 13,600,411 | +0.43(+0.93%) |
Oct 07, 2005 | 46.51 | 47.02 | 46.42 | 46.66 | 10,576,295 | +0.46(+1.00%) |
Oct 06, 2005 | 46.26 | 46.53 | 45.62 | 46.19 | 14,027,079 | -0.07(-0.15%) |
Oct 05, 2005 | 46.43 | 46.76 | 46.11 | 46.26 | 8,624,457 | -0.17(-0.36%) |
Oct 04, 2005 | 46.75 | 47.22 | 46.33 | 46.43 | 10,981,742 | -0.20(-0.42%) |
Oct 03, 2005 | 46.50 | 46.72 | 46.08 | 46.63 | 9,139,979 | +0.13(+0.29%) |
Sep 30, 2005 | 46.38 | 46.66 | 46.35 | 46.50 | 9,552,154 | -0.08(-0.17%) |
Sep 29, 2005 | 45.93 | 46.69 | 45.71 | 46.58 | 10,178,785 | +0.50(+1.08%) |
Sep 28, 2005 | 45.24 | 46.21 | 45.24 | 46.08 | 13,367,150 | +0.88(+1.94%) |
Sep 27, 2005 | 44.73 | 45.56 | 44.72 | 45.20 | 9,488,490 | +0.34(+0.75%) |
Sep 26, 2005 | 45.39 | 45.45 | 44.59 | 44.87 | 9,373,930 | -0.34(-0.76%) |
Sep 23, 2005 | 45.04 | 45.27 | 44.92 | 45.21 | 9,376,345 | -0.12(-0.27%) |
Sep 22, 2005 | 44.95 | 45.50 | 44.80 | 45.33 | 11,853,539 | +0.38(+0.84%) |
Sep 21, 2005 | 45.21 | 45.48 | 44.84 | 44.95 | 12,294,527 | -0.66(-1.45%) |
Sep 20, 2005 | 45.95 | 46.17 | 45.57 | 45.62 | 12,288,144 | -0.42(-0.92%) |
Sep 19, 2005 | 46.22 | 46.36 | 45.79 | 46.04 | 8,882,736 | -0.52(-1.12%) |
Sep 16, 2005 | 46.59 | 46.66 | 46.27 | 46.56 | 13,155,282 | +0.19(+0.40%) |
Sep 15, 2005 | 46.62 | 46.75 | 46.18 | 46.37 | 8,392,059 | -0.27(-0.58%) |
Sep 14, 2005 | 46.80 | 47.18 | 46.61 | 46.65 | 6,707,470 | -0.16(-0.33%) |
Sep 13, 2005 | 47.23 | 47.23 | 46.67 | 46.80 | 8,697,093 | -0.42(-0.90%) |
Sep 12, 2005 | 46.97 | 47.59 | 46.95 | 47.23 | 6,371,208 | +0.02(+0.05%) |
Sep 09, 2005 | 46.87 | 47.23 | 46.67 | 47.20 | 6,870,511 | +0.37(+0.79%) |
Sep 08, 2005 | 47.11 | 47.25 | 46.66 | 46.83 | 7,379,649 | -0.10(-0.22%) |
Sep 07, 2005 | 46.77 | 47.02 | 46.55 | 46.94 | 7,101,875 | -0.02(-0.05%) |
Sep 06, 2005 | 46.19 | 47.06 | 46.19 | 46.96 | 10,878,914 | +0.90(+1.96%) |
Sep 02, 2005 | 46.08 | 46.37 | 46.06 | 46.06 | 6,350,159 | -0.05(-0.10%) |
Sep 01, 2005 | 46.46 | 46.55 | 45.99 | 46.10 | 11,025,737 | -0.63(-1.34%) |
Aug 31, 2005 | 46.57 | 46.83 | 46.29 | 46.73 | 9,318,030 | +0.05(+0.10%) |
Aug 30, 2005 | 46.95 | 46.95 | 46.36 | 46.68 | 9,789,729 | -0.46(-0.98%) |
Aug 29, 2005 | 46.37 | 47.38 | 46.31 | 47.15 | 6,944,872 | +0.56(+1.19%) |
Aug 26, 2005 | 46.84 | 46.96 | 46.52 | 46.59 | 8,677,079 | -0.42(-0.89%) |
Aug 25, 2005 | 47.21 | 47.21 | 46.79 | 47.01 | 6,221,624 | -0.13(-0.27%) |
Aug 24, 2005 | 47.26 | 47.76 | 47.08 | 47.13 | 7,621,709 | -0.41(-0.87%) |
Aug 23, 2005 | 47.93 | 48.19 | 47.30 | 47.55 | 6,901,739 | -0.33(-0.69%) |
Aug 22, 2005 | 47.96 | 48.31 | 47.44 | 47.88 | 8,897,746 | -0.09(-0.19%) |
Aug 19, 2005 | 47.16 | 48.28 | 47.16 | 47.97 | 11,181,705 | +0.93(+1.98%) |
Aug 18, 2005 | 47.01 | 47.53 | 46.83 | 47.04 | 6,406,577 | -0.09(-0.18%) |
Aug 17, 2005 | 47.18 | 47.49 | 46.86 | 47.12 | 8,372,907 | +0.00(+0.00%) |
Aug 16, 2005 | 47.57 | 47.78 | 47.00 | 47.12 | 7,604,111 | -0.70(-1.45%) |
Aug 15, 2005 | 47.47 | 48.07 | 47.30 | 47.82 | 5,919,696 | +0.18(+0.38%) |
Aug 12, 2005 | 47.61 | 47.86 | 47.56 | 47.64 | 7,553,732 | -0.27(-0.57%) |
Aug 11, 2005 | 47.49 | 47.96 | 47.31 | 47.91 | 7,885,336 | +0.37(+0.78%) |
Aug 10, 2005 | 48.48 | 48.69 | 47.51 | 47.54 | 9,320,791 | -0.86(-1.77%) |
Aug 09, 2005 | 48.34 | 48.66 | 48.07 | 48.40 | 6,544,946 | +0.08(+0.17%) |
Aug 08, 2005 | 48.35 | 48.62 | 48.12 | 48.32 | 7,633,269 | +0.00(+0.00%) |
Aug 05, 2005 | 47.96 | 48.54 | 47.95 | 48.32 | 6,408,820 | +0.14(+0.29%) |
Aug 04, 2005 | 48.54 | 48.62 | 48.10 | 48.18 | 9,057,681 | -0.54(-1.12%) |
Aug 03, 2005 | 48.29 | 48.80 | 48.17 | 48.72 | 7,343,245 | +0.43(+0.90%) |
Aug 02, 2005 | 48.26 | 48.61 | 48.13 | 48.29 | 9,283,351 | -0.07(-0.14%) |
Aug 01, 2005 | 48.11 | 48.60 | 48.02 | 48.36 | 6,322,037 | -0.02(-0.04%) |
Jul 29, 2005 | 48.28 | 48.66 | 48.23 | 48.37 | 7,471,090 | -0.20(-0.41%) |
Jul 28, 2005 | 48.43 | 48.67 | 48.26 | 48.57 | 10,679,124 | -0.04(-0.08%) |
Jul 27, 2005 | 48.57 | 48.76 | 48.00 | 48.61 | 8,388,781 | -0.14(-0.30%) |
Jul 26, 2005 | 48.77 | 48.89 | 48.60 | 48.76 | 7,837,890 | -0.05(-0.09%) |
Jul 25, 2005 | 48.68 | 48.99 | 48.64 | 48.80 | 7,691,067 | -0.14(-0.28%) |
Jul 22, 2005 | 48.68 | 49.05 | 48.61 | 48.94 | 7,885,336 | +0.02(+0.05%) |
Jul 21, 2005 | 49.03 | 49.24 | 48.34 | 48.92 | 14,260,168 | -0.12(-0.24%) |
Jul 20, 2005 | 48.22 | 49.24 | 48.10 | 49.03 | 16,085,368 | +0.52(+1.08%) |
Jul 19, 2005 | 49.10 | 49.33 | 48.51 | 48.51 | 24,412,556 | +1.10(+2.31%) |
Jul 18, 2005 | 47.52 | 48.65 | 47.34 | 47.42 | 15,019,820 | -0.33(-0.69%) |
Jul 15, 2005 | 47.78 | 47.96 | 47.25 | 47.75 | 13,188,408 | -0.02(-0.05%) |
Jul 14, 2005 | 47.53 | 47.92 | 47.53 | 47.77 | 14,744,806 | +0.56(+1.19%) |
Jul 13, 2005 | 47.04 | 47.38 | 47.04 | 47.21 | 19,564,964 | +0.82(+1.76%) |
Jul 12, 2005 | 45.90 | 46.65 | 45.89 | 46.39 | 18,884,332 | +0.63(+1.37%) |
Jul 11, 2005 | 46.02 | 46.09 | 45.51 | 45.77 | 12,399,253 | -0.20(-0.43%) |
Jul 08, 2005 | 44.85 | 46.09 | 44.71 | 45.96 | 23,188,968 | +1.11(+2.48%) |
Jul 07, 2005 | 43.56 | 44.94 | 43.47 | 44.85 | 18,559,456 | +0.91(+2.07%) |
Jul 06, 2005 | 43.35 | 44.14 | 43.12 | 43.94 | 13,818,490 | +0.59(+1.36%) |
Jul 05, 2005 | 43.11 | 43.45 | 42.98 | 43.35 | 8,940,188 | +0.07(+0.16%) |
Jul 01, 2005 | 43.06 | 43.66 | 43.06 | 43.28 | 7,510,427 | +0.27(+0.63%) |
Jun 30, 2005 | 43.35 | 43.75 | 42.93 | 43.01 | 10,570,947 | -0.31(-0.71%) |
Jun 29, 2005 | 43.62 | 43.86 | 43.25 | 43.31 | 9,522,134 | -0.33(-0.76%) |
Jun 28, 2005 | 42.79 | 43.64 | 42.57 | 43.64 | 14,128,182 | +0.82(+1.92%) |
Jun 27, 2005 | 42.90 | 43.34 | 42.60 | 42.82 | 11,196,888 | -0.08(-0.18%) |
Jun 24, 2005 | 43.57 | 43.70 | 42.89 | 42.90 | 18,619,670 | -0.81(-1.86%) |
Jun 23, 2005 | 44.52 | 44.61 | 43.51 | 43.71 | 13,399,930 | -1.05(-2.36%) |
Jun 22, 2005 | 44.53 | 44.91 | 44.44 | 44.76 | 9,741,593 | +0.48(+1.07%) |
Jun 21, 2005 | 44.46 | 44.63 | 44.11 | 44.29 | 9,211,579 | -0.08(-0.18%) |
Jun 20, 2005 | 44.07 | 44.62 | 43.80 | 44.37 | 6,462,304 | +0.09(+0.21%) |
Jun 17, 2005 | 45.04 | 45.05 | 44.27 | 44.28 | 14,826,931 | -0.38(-0.86%) |
Jun 16, 2005 | 44.28 | 44.77 | 44.23 | 44.66 | 13,526,395 | +0.43(+0.98%) |
Jun 15, 2005 | 43.88 | 44.34 | 43.56 | 44.22 | 12,255,880 | +0.82(+1.88%) |
Jun 14, 2005 | 43.50 | 43.72 | 43.31 | 43.41 | 7,444,521 | -0.09(-0.21%) |
Jun 13, 2005 | 43.18 | 44.01 | 43.15 | 43.50 | 9,861,329 | +0.16(+0.37%) |
Jun 10, 2005 | 43.33 | 43.50 | 42.95 | 43.34 | 8,446,751 | -0.09(-0.21%) |
Jun 09, 2005 | 43.23 | 43.74 | 43.02 | 43.43 | 7,631,371 | +0.08(+0.17%) |
Jun 08, 2005 | 43.49 | 43.70 | 43.26 | 43.35 | 7,384,307 | -0.14(-0.32%) |
Jun 07, 2005 | 43.47 | 44.10 | 43.47 | 43.49 | 9,017,482 | +0.02(+0.05%) |
Jun 06, 2005 | 43.93 | 43.99 | 43.42 | 43.47 | 10,314,912 | -0.46(-1.04%) |
Jun 03, 2005 | 44.66 | 44.69 | 43.90 | 43.93 | 10,610,456 | -0.90(-2.02%) |
Jun 02, 2005 | 44.48 | 44.86 | 44.44 | 44.83 | 6,945,390 | +0.30(+0.66%) |
Jun 01, 2005 | 43.80 | 44.92 | 43.80 | 44.54 | 12,733,790 | +0.75(+1.71%) |
May 31, 2005 | 44.80 | 44.87 | 43.76 | 43.79 | 11,074,736 | -0.90(-2.01%) |
May 27, 2005 | 44.69 | 44.77 | 44.36 | 44.69 | 5,458,694 | -0.02(-0.05%) |
May 26, 2005 | 44.31 | 44.87 | 44.22 | 44.71 | 10,061,982 | +0.66(+1.50%) |
May 25, 2005 | 43.71 | 44.07 | 43.57 | 44.05 | 9,460,540 | +0.11(+0.25%) |
May 24, 2005 | 44.13 | 44.35 | 43.80 | 43.94 | 9,766,437 | -0.41(-0.92%) |
May 23, 2005 | 44.22 | 44.60 | 44.05 | 44.35 | 8,212,109 | +0.06(+0.13%) |
May 20, 2005 | 44.79 | 44.79 | 44.26 | 44.29 | 10,920,839 | -0.43(-0.97%) |
May 19, 2005 | 44.34 | 45.00 | 44.26 | 44.72 | 12,129,588 | +0.46(+1.05%) |
May 18, 2005 | 43.47 | 44.53 | 43.29 | 44.26 | 17,787,210 | +1.20(+2.79%) |
May 17, 2005 | 42.85 | 43.14 | 42.50 | 43.06 | 8,860,479 | -0.03(-0.07%) |
May 16, 2005 | 42.36 | 43.17 | 42.36 | 43.09 | 9,491,768 | +0.68(+1.61%) |
May 13, 2005 | 42.04 | 42.81 | 42.03 | 42.40 | 12,336,970 | +0.31(+0.74%) |
May 12, 2005 | 42.62 | 42.77 | 42.02 | 42.09 | 10,458,630 | -0.38(-0.90%) |
May 11, 2005 | 42.68 | 42.71 | 42.03 | 42.47 | 11,931,695 | -0.01(-0.03%) |
May 10, 2005 | 43.33 | 43.33 | 42.33 | 42.49 | 13,771,734 | -0.97(-2.24%) |
May 09, 2005 | 43.62 | 43.74 | 43.30 | 43.46 | 9,690,524 | -0.16(-0.37%) |
May 06, 2005 | 43.80 | 44.00 | 43.45 | 43.62 | 13,371,635 | -0.14(-0.32%) |
May 05, 2005 | 45.21 | 45.27 | 43.66 | 43.76 | 21,345,134 | -0.92(-2.05%) |
May 04, 2005 | 44.40 | 44.75 | 44.34 | 44.68 | 9,510,402 | +0.35(+0.80%) |
May 03, 2005 | 44.50 | 44.61 | 44.01 | 44.32 | 10,690,511 | -0.02(-0.05%) |
May 02, 2005 | 44.56 | 44.80 | 44.07 | 44.35 | 12,478,272 | +0.08(+0.17%) |
Apr 29, 2005 | 44.66 | 44.68 | 44.00 | 44.27 | 14,057,272 | +0.27(+0.62%) |
Apr 28, 2005 | 44.66 | 44.69 | 43.85 | 44.00 | 14,888,006 | -0.66(-1.48%) |
Apr 27, 2005 | 43.82 | 44.73 | 43.76 | 44.66 | 20,067,718 | +0.94(+2.15%) |
Apr 26, 2005 | 43.29 | 44.62 | 43.27 | 43.72 | 21,539,232 | +0.48(+1.10%) |
Apr 25, 2005 | 43.53 | 43.89 | 42.92 | 43.24 | 17,631,588 | +0.23(+0.54%) |
Apr 22, 2005 | 43.02 | 43.30 | 42.46 | 43.01 | 18,951,446 | +0.10(+0.24%) |
Apr 21, 2005 | 42.31 | 42.95 | 42.20 | 42.91 | 27,992,046 | +1.17(+2.81%) |
Apr 20, 2005 | 43.75 | 43.97 | 41.64 | 41.74 | 35,138,088 | -2.01(-4.60%) |
Apr 19, 2005 | 44.62 | 44.75 | 43.62 | 43.75 | 15,976,157 | -0.68(-1.53%) |
Apr 18, 2005 | 44.72 | 45.06 | 44.13 | 44.43 | 22,868,924 | -0.03(-0.07%) |
Apr 15, 2005 | 45.79 | 46.17 | 44.24 | 44.46 | 48,146,892 | -4.02(-8.30%) |
Apr 14, 2005 | 48.98 | 49.50 | 48.38 | 48.48 | 17,979,754 | -0.54(-1.10%) |
Apr 13, 2005 | 49.71 | 49.83 | 48.83 | 49.02 | 12,233,624 | -0.68(-1.38%) |
Apr 12, 2005 | 49.79 | 49.99 | 49.37 | 49.70 | 14,543,808 | -0.26(-0.52%) |
Apr 11, 2005 | 50.63 | 50.75 | 49.90 | 49.96 | 14,313,997 | -0.81(-1.60%) |
Apr 08, 2005 | 51.17 | 51.27 | 50.72 | 50.77 | 8,935,702 | -0.49(-0.95%) |
Apr 07, 2005 | 51.59 | 51.70 | 51.06 | 51.26 | 10,965,524 | -0.32(-0.63%) |
Apr 06, 2005 | 51.61 | 51.81 | 51.42 | 51.59 | 13,520,874 | -0.33(-0.64%) |
Apr 05, 2005 | 52.30 | 52.36 | 51.74 | 51.92 | 7,881,886 | -0.43(-0.83%) |
Apr 04, 2005 | 52.21 | 52.52 | 52.03 | 52.35 | 6,448,847 | -0.07(-0.13%) |