Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 59.47 | 60.46 | 59.47 | 60.34 | 47,842,644 | +0.61(+1.02%) |
Apr 27, 2006 | 59.80 | 60.71 | 59.30 | 59.73 | 116,229,000 | -0.50(-0.83%) |
Apr 26, 2006 | 60.23 | 60.77 | 60.01 | 60.23 | 39,589,168 | -0.05(-0.08%) |
Apr 25, 2006 | 60.26 | 60.35 | 59.77 | 60.28 | 54,227,960 | +0.06(+0.09%) |
Apr 24, 2006 | 60.61 | 60.73 | 59.97 | 60.22 | 49,542,088 | -0.50(-0.82%) |
Apr 21, 2006 | 61.19 | 61.25 | 60.39 | 60.72 | 50,610,476 | -0.13(-0.22%) |
Apr 20, 2006 | 61.23 | 61.23 | 60.36 | 60.85 | 56,354,252 | -0.32(-0.53%) |
Apr 19, 2006 | 60.73 | 61.24 | 60.39 | 61.18 | 55,694,404 | +0.44(+0.73%) |
Apr 18, 2006 | 59.24 | 60.73 | 59.23 | 60.73 | 74,064,976 | +1.65(+2.80%) |
Apr 17, 2006 | 59.10 | 59.33 | 58.52 | 59.08 | 48,441,244 | +0.04(+0.07%) |
Apr 13, 2006 | 58.89 | 59.33 | 58.41 | 59.04 | 44,728,160 | +0.15(+0.26%) |
Apr 12, 2006 | 58.30 | 58.91 | 58.24 | 58.89 | 52,190,448 | +0.61(+1.05%) |
Apr 11, 2006 | 59.39 | 59.44 | 58.16 | 58.28 | 62,892,504 | -1.05(-1.78%) |
Apr 10, 2006 | 59.41 | 59.75 | 59.00 | 59.33 | 49,422,116 | -0.06(-0.11%) |
Apr 07, 2006 | 60.47 | 60.73 | 59.28 | 59.40 | 64,986,216 | -0.97(-1.60%) |
Apr 06, 2006 | 60.13 | 60.36 | 59.82 | 60.36 | 32,409,884 | +0.13(+0.21%) |
Apr 05, 2006 | 60.05 | 60.34 | 59.60 | 60.24 | 34,693,656 | +0.26(+0.44%) |
Apr 04, 2006 | 59.71 | 60.17 | 59.44 | 59.97 | 38,114,892 | +0.29(+0.48%) |
Apr 03, 2006 | 60.28 | 60.51 | 59.63 | 59.69 | 40,648,336 | -0.47(-0.78%) |
Mar 31, 2006 | 60.12 | 60.18 | 59.65 | 60.16 | 31,221,146 | +0.21(+0.36%) |
Mar 30, 2006 | 60.18 | 60.37 | 59.60 | 59.94 | 37,551,400 | -0.16(-0.26%) |
Mar 29, 2006 | 59.12 | 60.15 | 59.12 | 60.10 | 42,780,816 | +1.00(+1.69%) |
Mar 28, 2006 | 59.24 | 59.63 | 58.86 | 59.10 | 34,323,760 | -0.21(-0.36%) |
Mar 27, 2006 | 59.24 | 59.34 | 58.93 | 59.32 | 29,467,778 | +0.01(+0.01%) |
Mar 24, 2006 | 58.82 | 59.34 | 58.68 | 59.31 | 34,804,916 | +0.36(+0.60%) |
Mar 23, 2006 | 58.60 | 58.95 | 58.40 | 58.95 | 32,151,122 | +0.25(+0.43%) |
Mar 22, 2006 | 57.75 | 58.77 | 57.72 | 58.70 | 45,744,008 | +0.89(+1.55%) |
Mar 21, 2006 | 58.59 | 59.07 | 57.80 | 57.80 | 56,181,744 | -0.82(-1.39%) |
Mar 20, 2006 | 58.75 | 58.86 | 58.37 | 58.62 | 32,380,838 | -0.03(-0.05%) |
Mar 17, 2006 | 58.70 | 58.83 | 58.36 | 58.65 | 39,845,528 | +0.24(+0.41%) |
Mar 16, 2006 | 58.76 | 58.99 | 58.41 | 58.41 | 41,118,880 | -0.13(-0.23%) |
Mar 15, 2006 | 58.04 | 58.87 | 57.84 | 58.55 | 40,350,424 | +0.53(+0.91%) |
Mar 14, 2006 | 57.23 | 58.02 | 57.02 | 58.02 | 47,962,616 | +0.63(+1.10%) |
Mar 13, 2006 | 57.50 | 57.87 | 57.17 | 57.39 | 44,360,788 | +0.12(+0.21%) |
Mar 10, 2006 | 56.54 | 57.29 | 56.21 | 57.27 | 50,851,052 | +0.87(+1.54%) |
Mar 09, 2006 | 56.91 | 57.32 | 56.40 | 56.40 | 39,283,804 | -0.50(-0.88%) |
Mar 08, 2006 | 56.58 | 57.01 | 56.13 | 56.89 | 65,244,092 | +0.20(+0.35%) |
Mar 07, 2006 | 57.33 | 57.33 | 56.57 | 56.70 | 49,125,216 | -0.88(-1.53%) |
Mar 06, 2006 | 58.10 | 58.17 | 57.36 | 57.58 | 32,620,910 | -0.40(-0.70%) |
Mar 03, 2006 | 57.97 | 58.71 | 57.92 | 57.98 | 48,465,872 | -0.29(-0.50%) |
Mar 02, 2006 | 58.33 | 58.51 | 57.88 | 58.27 | 46,152,800 | -0.25(-0.42%) |
Mar 01, 2006 | 57.62 | 58.52 | 57.50 | 58.52 | 33,143,864 | +1.05(+1.82%) |
Feb 28, 2006 | 58.24 | 58.18 | 57.36 | 57.47 | 45,969,052 | -0.77(-1.32%) |
Feb 27, 2006 | 58.11 | 58.50 | 58.06 | 58.24 | 25,994,890 | +0.16(+0.27%) |
Feb 24, 2006 | 57.56 | 58.08 | 57.37 | 58.08 | 29,040,550 | +0.46(+0.80%) |
Feb 23, 2006 | 57.61 | 58.02 | 57.31 | 57.62 | 48,996,656 | -0.04(-0.07%) |
Feb 22, 2006 | 57.37 | 57.81 | 57.00 | 57.66 | 36,243,448 | +0.39(+0.68%) |
Feb 21, 2006 | 57.63 | 57.75 | 56.89 | 57.27 | 26,744,276 | -0.25(-0.44%) |
Feb 17, 2006 | 57.66 | 57.73 | 57.25 | 57.53 | 22,173,954 | -0.12(-0.21%) |
Feb 16, 2006 | 57.35 | 57.67 | 57.11 | 57.65 | 38,217,184 | +0.51(+0.89%) |
Feb 15, 2006 | 56.62 | 57.14 | 56.36 | 57.14 | 51,592,104 | +0.50(+0.88%) |
Feb 14, 2006 | 56.05 | 56.84 | 55.67 | 56.64 | 58,251,208 | +0.65(+1.16%) |
Feb 13, 2006 | 56.25 | 56.34 | 55.71 | 55.99 | 37,613,912 | -0.37(-0.66%) |
Feb 10, 2006 | 56.36 | 56.56 | 55.72 | 56.36 | 39,581,336 | -0.12(-0.21%) |
Feb 09, 2006 | 56.84 | 57.28 | 56.41 | 56.48 | 41,867,128 | -0.29(-0.52%) |
Feb 08, 2006 | 56.55 | 56.89 | 56.13 | 56.78 | 45,466,556 | +0.34(+0.60%) |
Feb 07, 2006 | 57.23 | 57.48 | 56.34 | 56.44 | 52,865,452 | -0.91(-1.59%) |
Feb 06, 2006 | 56.93 | 57.37 | 56.63 | 57.35 | 31,248,676 | +0.51(+0.89%) |
Feb 03, 2006 | 56.86 | 57.40 | 56.62 | 56.84 | 54,042,700 | -0.17(-0.31%) |
Feb 02, 2006 | 57.80 | 57.88 | 56.74 | 57.01 | 59,040,376 | -0.87(-1.50%) |
Feb 01, 2006 | 57.41 | 57.97 | 57.39 | 57.88 | 44,214,800 | +0.59(+1.04%) |
Jan 31, 2006 | 57.39 | 57.77 | 57.12 | 57.29 | 48,146,364 | -0.17(-0.29%) |
Jan 30, 2006 | 57.57 | 57.79 | 57.39 | 57.46 | 35,575,392 | -0.17(-0.29%) |
Jan 27, 2006 | 57.44 | 57.99 | 57.22 | 57.62 | 36,679,012 | +0.25(+0.44%) |
Jan 26, 2006 | 56.71 | 57.37 | 56.55 | 57.37 | 49,239,632 | +0.85(+1.50%) |
Jan 25, 2006 | 56.53 | 56.70 | 56.04 | 56.52 | 41,152,596 | +0.14(+0.25%) |
Jan 24, 2006 | 55.79 | 56.56 | 55.78 | 56.38 | 46,436,440 | +0.63(+1.12%) |
Jan 23, 2006 | 55.63 | 55.87 | 55.42 | 55.75 | 38,495,900 | +0.17(+0.31%) |
Jan 20, 2006 | 56.24 | 56.32 | 55.29 | 55.58 | 54,984,548 | -0.64(-1.14%) |
Jan 19, 2006 | 55.47 | 56.36 | 55.38 | 56.22 | 33,847,280 | +0.89(+1.60%) |
Jan 18, 2006 | 54.95 | 55.43 | 54.88 | 55.33 | 39,654,836 | -0.12(-0.21%) |
Jan 17, 2006 | 55.41 | 55.47 | 55.07 | 55.45 | 34,073,460 | -0.26(-0.47%) |
Jan 13, 2006 | 55.64 | 55.80 | 55.45 | 55.71 | 26,053,360 | +0.02(+0.04%) |
Jan 12, 2006 | 55.79 | 56.02 | 55.47 | 55.69 | 31,021,108 | -0.20(-0.35%) |
Jan 11, 2006 | 56.01 | 56.01 | 55.46 | 55.89 | 37,370,432 | -0.10(-0.17%) |
Jan 10, 2006 | 55.21 | 55.98 | 55.18 | 55.98 | 34,262,512 | +0.50(+0.90%) |
Jan 09, 2006 | 55.12 | 55.73 | 55.09 | 55.48 | 28,143,914 | +0.36(+0.66%) |
Jan 06, 2006 | 54.73 | 55.15 | 54.38 | 55.12 | 33,938,460 | +0.65(+1.19%) |
Jan 05, 2006 | 54.17 | 54.47 | 54.04 | 54.47 | 29,945,522 | +0.29(+0.54%) |
Jan 04, 2006 | 53.93 | 54.36 | 53.75 | 54.18 | 37,628,056 | +0.29(+0.54%) |
Jan 03, 2006 | 53.22 | 53.96 | 52.30 | 53.89 | 51,179,144 | +1.05(+1.99%) |
Dec 30, 2005 | 52.86 | 53.05 | 52.63 | 52.83 | 42,761,368 | -0.34(-0.64%) |
Dec 29, 2005 | 53.45 | 53.62 | 53.17 | 53.17 | 26,373,246 | -0.29(-0.53%) |
Dec 28, 2005 | 53.25 | 53.60 | 53.02 | 53.46 | 25,874,664 | +0.32(+0.60%) |
Dec 27, 2005 | 54.16 | 54.19 | 53.11 | 53.14 | 33,089,054 | -0.81(-1.50%) |
Dec 23, 2005 | 53.92 | 54.48 | 53.81 | 53.95 | 19,265,062 | +0.13(+0.24%) |
Dec 22, 2005 | 53.65 | 53.85 | 53.36 | 53.82 | 26,045,530 | +0.14(+0.27%) |
Dec 21, 2005 | 53.14 | 53.83 | 53.12 | 53.68 | 38,097,464 | +0.64(+1.21%) |
Dec 20, 2005 | 52.99 | 53.47 | 52.69 | 53.04 | 36,323,388 | -0.02(-0.03%) |
Dec 19, 2005 | 53.72 | 53.82 | 52.90 | 53.05 | 28,975,512 | -0.67(-1.24%) |
Dec 16, 2005 | 54.19 | 54.28 | 53.70 | 53.72 | 27,126,294 | -0.19(-0.35%) |
Dec 15, 2005 | 54.46 | 54.49 | 53.63 | 53.91 | 40,302,940 | -0.55(-1.02%) |
Dec 14, 2005 | 54.53 | 54.76 | 54.18 | 54.46 | 34,062,220 | -0.06(-0.12%) |
Dec 13, 2005 | 54.38 | 54.66 | 54.09 | 54.53 | 31,289,972 | +0.08(+0.15%) |
Dec 12, 2005 | 54.49 | 54.61 | 54.07 | 54.45 | 30,534,018 | +0.10(+0.17%) |
Dec 09, 2005 | 54.16 | 54.45 | 53.78 | 54.35 | 27,911,546 | +0.27(+0.50%) |
Dec 08, 2005 | 54.04 | 54.49 | 53.61 | 54.08 | 42,034,584 | +0.14(+0.26%) |
Dec 07, 2005 | 54.18 | 54.30 | 53.65 | 53.94 | 29,563,000 | -0.33(-0.61%) |
Dec 06, 2005 | 54.33 | 54.70 | 54.12 | 54.27 | 33,443,416 | +0.17(+0.31%) |
Dec 05, 2005 | 54.42 | 54.45 | 53.78 | 54.11 | 32,731,158 | -0.39(-0.71%) |
Dec 02, 2005 | 54.32 | 54.49 | 53.94 | 54.49 | 30,021,168 | +0.21(+0.39%) |
Dec 01, 2005 | 53.66 | 54.52 | 53.39 | 54.28 | 47,223,208 | +0.87(+1.63%) |
Nov 30, 2005 | 53.40 | 53.67 | 53.11 | 53.41 | 48,471,680 | +0.25(+0.48%) |
Nov 29, 2005 | 53.13 | 53.51 | 52.94 | 53.16 | 28,960,106 | +0.06(+0.10%) |
Nov 28, 2005 | 53.94 | 53.96 | 52.90 | 53.10 | 31,062,150 | -0.71(-1.32%) |
Nov 25, 2005 | 53.80 | 53.95 | 53.66 | 53.81 | 7,452,188 | -0.04(-0.07%) |
Nov 23, 2005 | 53.69 | 54.12 | 53.66 | 53.85 | 26,887,612 | +0.06(+0.12%) |
Nov 22, 2005 | 53.43 | 53.93 | 53.28 | 53.79 | 26,783,804 | +0.28(+0.53%) |
Nov 21, 2005 | 53.05 | 53.60 | 52.67 | 53.51 | 38,844,072 | +0.54(+1.02%) |
Nov 18, 2005 | 52.76 | 53.12 | 52.55 | 52.97 | 36,492,740 | +0.40(+0.77%) |
Nov 17, 2005 | 51.82 | 52.59 | 51.80 | 52.56 | 28,039,600 | +0.89(+1.73%) |
Nov 16, 2005 | 51.73 | 51.87 | 51.14 | 51.67 | 35,875,828 | +0.02(+0.03%) |
Nov 15, 2005 | 52.33 | 52.45 | 51.59 | 51.65 | 44,401,832 | -0.76(-1.45%) |
Nov 14, 2005 | 52.67 | 52.70 | 52.06 | 52.41 | 30,726,480 | -0.19(-0.36%) |
Nov 11, 2005 | 52.30 | 52.65 | 52.22 | 52.60 | 24,831,536 | +0.30(+0.58%) |
Nov 10, 2005 | 51.98 | 52.46 | 51.26 | 52.30 | 43,681,112 | +0.28(+0.53%) |
Nov 09, 2005 | 51.78 | 52.34 | 51.56 | 52.02 | 37,587,644 | +0.17(+0.34%) |
Nov 08, 2005 | 51.79 | 51.92 | 51.52 | 51.85 | 26,786,456 | -0.19(-0.37%) |
Nov 07, 2005 | 52.10 | 52.30 | 51.68 | 52.04 | 26,222,584 | +0.19(+0.37%) |
Nov 04, 2005 | 51.93 | 52.08 | 51.42 | 51.85 | 33,468,926 | -0.11(-0.21%) |
Nov 03, 2005 | 52.10 | 52.39 | 51.68 | 51.96 | 54,467,400 | +0.18(+0.35%) |
Nov 02, 2005 | 50.61 | 51.78 | 50.56 | 51.78 | 42,008,696 | +1.02(+2.01%) |
Nov 01, 2005 | 50.70 | 50.97 | 50.36 | 50.76 | 38,169,700 | +0.25(+0.50%) |
Oct 31, 2005 | 50.23 | 51.11 | 50.21 | 50.50 | 44,611,468 | +0.57(+1.14%) |
Oct 28, 2005 | 49.45 | 50.10 | 49.11 | 49.93 | 48,645,828 | +0.69(+1.40%) |
Oct 27, 2005 | 50.08 | 50.15 | 49.05 | 49.24 | 34,657,664 | -1.05(-2.09%) |
Oct 26, 2005 | 50.44 | 51.15 | 50.13 | 50.30 | 46,363,448 | -0.26(-0.52%) |
Oct 25, 2005 | 50.84 | 50.99 | 50.10 | 50.56 | 40,824,756 | -0.44(-0.85%) |
Oct 24, 2005 | 50.02 | 50.99 | 49.83 | 50.99 | 38,623,452 | +1.09(+2.19%) |
Oct 21, 2005 | 49.60 | 50.20 | 49.51 | 49.90 | 55,982,844 | +0.55(+1.11%) |
Oct 20, 2005 | 50.21 | 50.40 | 49.00 | 49.36 | 59,705,908 | -0.93(-1.86%) |
Oct 19, 2005 | 49.02 | 50.29 | 48.60 | 50.29 | 53,827,508 | +1.06(+2.16%) |
Oct 18, 2005 | 49.82 | 49.91 | 49.17 | 49.23 | 41,326,872 | -0.67(-1.35%) |
Oct 17, 2005 | 49.75 | 50.15 | 49.28 | 49.90 | 40,668,668 | +0.09(+0.17%) |
Oct 14, 2005 | 49.39 | 49.90 | 48.56 | 49.82 | 66,651,180 | +0.82(+1.68%) |
Oct 13, 2005 | 48.80 | 49.21 | 48.34 | 48.99 | 61,323,012 | +0.20(+0.41%) |
Oct 12, 2005 | 49.45 | 49.73 | 48.50 | 48.79 | 80,238,384 | -0.70(-1.41%) |
Oct 11, 2005 | 50.40 | 50.61 | 49.49 | 49.49 | 43,343,800 | -0.70(-1.39%) |
Oct 10, 2005 | 50.88 | 50.90 | 50.12 | 50.19 | 20,996,076 | -0.57(-1.12%) |
Oct 07, 2005 | 50.42 | 50.88 | 50.36 | 50.76 | 30,377,802 | +0.45(+0.90%) |
Oct 06, 2005 | 50.84 | 51.10 | 49.78 | 50.31 | 73,351,712 | -0.45(-0.89%) |
Oct 05, 2005 | 52.08 | 52.26 | 50.76 | 50.76 | 51,359,608 | -1.33(-2.55%) |
Oct 04, 2005 | 52.98 | 53.13 | 52.09 | 52.09 | 17,543,268 | -0.80(-1.51%) |
Oct 03, 2005 | 52.57 | 53.10 | 52.61 | 52.89 | 33,348,196 | +0.32(+0.60%) |
Sep 30, 2005 | 52.29 | 52.61 | 52.10 | 52.57 | 36,643,776 | +0.29(+0.55%) |
Sep 29, 2005 | 51.72 | 52.38 | 51.32 | 52.29 | 30,920,836 | +0.57(+1.10%) |
Sep 28, 2005 | 51.92 | 51.98 | 51.26 | 51.72 | 27,253,844 | -0.07(-0.14%) |
Sep 27, 2005 | 51.88 | 52.14 | 51.44 | 51.79 | 34,194,696 | -0.17(-0.34%) |
Sep 26, 2005 | 51.96 | 52.14 | 51.62 | 51.96 | 28,887,744 | +0.35(+0.68%) |
Sep 23, 2005 | 51.61 | 51.71 | 50.87 | 51.61 | 34,322,752 | +0.20(+0.38%) |
Sep 22, 2005 | 51.41 | 51.57 | 50.76 | 51.41 | 43,418,184 | +0.26(+0.51%) |
Sep 21, 2005 | 51.89 | 51.95 | 51.15 | 51.15 | 34,590,604 | -0.84(-1.61%) |
Sep 20, 2005 | 51.99 | 52.99 | 51.91 | 51.99 | 37,271,044 | -0.76(-1.44%) |
Sep 19, 2005 | 53.01 | 53.04 | 52.50 | 52.75 | 30,958,468 | -0.25(-0.48%) |
Sep 16, 2005 | 52.71 | 53.07 | 52.53 | 53.01 | 30,733,930 | +0.61(+1.16%) |
Sep 15, 2005 | 52.71 | 52.71 | 52.33 | 52.40 | 517,018 | -0.18(-0.35%) |
Sep 14, 2005 | 53.21 | 53.29 | 52.46 | 52.58 | 26,841,390 | -0.61(-1.15%) |
Sep 13, 2005 | 53.49 | 53.49 | 52.98 | 53.19 | 29,082,478 | -0.41(-0.77%) |
Sep 12, 2005 | 53.39 | 53.91 | 53.28 | 53.60 | 22,262,734 | +0.24(+0.45%) |
Sep 09, 2005 | 53.22 | 53.51 | 53.09 | 53.36 | 29,066,312 | +0.32(+0.61%) |
Sep 08, 2005 | 53.20 | 53.29 | 52.85 | 53.04 | 16,451,896 | -0.30(-0.56%) |
Sep 07, 2005 | 53.16 | 53.43 | 52.96 | 53.34 | 17,969,360 | +0.16(+0.30%) |
Sep 06, 2005 | 53.18 | 53.20 | 52.48 | 53.18 | 33,675,404 | +0.78(+1.50%) |
Sep 02, 2005 | 52.40 | 52.90 | 52.18 | 52.40 | 27,682,208 | -0.29(-0.54%) |
Sep 01, 2005 | 52.68 | 52.96 | 52.43 | 52.68 | 26,649,056 | +0.00(+0.00%) |
Aug 31, 2005 | 51.72 | 52.68 | 51.41 | 52.68 | 31,289,088 | +1.15(+2.23%) |
Aug 30, 2005 | 51.57 | 51.68 | 51.23 | 51.53 | 27,705,192 | -0.23(-0.44%) |
Aug 29, 2005 | 51.02 | 51.76 | 50.84 | 51.76 | 29,329,620 | +0.69(+1.35%) |
Aug 26, 2005 | 51.91 | 51.92 | 51.03 | 51.07 | 24,556,734 | -0.85(-1.63%) |
Aug 25, 2005 | 51.74 | 52.01 | 51.61 | 51.92 | 17,567,136 | +0.29(+0.55%) |
Aug 24, 2005 | 51.66 | 52.29 | 51.40 | 51.64 | 36,308,740 | -0.21(-0.40%) |
Aug 23, 2005 | 51.87 | 51.97 | 51.36 | 51.84 | 26,122,818 | -0.01(-0.02%) |
Aug 22, 2005 | 51.66 | 51.90 | 51.37 | 51.85 | 28,001,588 | +0.29(+0.57%) |
Aug 19, 2005 | 51.51 | 51.60 | 51.24 | 51.56 | 25,905,226 | +0.27(+0.52%) |
Aug 18, 2005 | 51.29 | 51.59 | 51.05 | 51.29 | 29,539,636 | -0.17(-0.32%) |
Aug 17, 2005 | 51.47 | 51.94 | 51.34 | 51.45 | 26,732,658 | -0.06(-0.12%) |
Aug 16, 2005 | 52.32 | 52.33 | 51.52 | 51.52 | 23,715,538 | -0.92(-1.75%) |
Aug 15, 2005 | 51.98 | 52.65 | 51.67 | 52.44 | 29,917,992 | +0.55(+1.07%) |
Aug 12, 2005 | 52.29 | 52.32 | 51.57 | 51.88 | 32,232,324 | -0.63(-1.21%) |
Aug 11, 2005 | 51.92 | 52.58 | 51.91 | 52.52 | 29,755,208 | +0.45(+0.87%) |
Aug 10, 2005 | 52.29 | 52.74 | 51.37 | 52.06 | 34,907,840 | -0.07(-0.14%) |
Aug 09, 2005 | 52.17 | 52.32 | 51.83 | 52.14 | 26,791,002 | +0.08(+0.15%) |
Aug 08, 2005 | 52.40 | 52.55 | 51.88 | 52.06 | 25,620,070 | -0.18(-0.35%) |
Aug 05, 2005 | 52.86 | 52.91 | 51.99 | 52.24 | 41,972,452 | -0.73(-1.38%) |
Aug 04, 2005 | 53.50 | 53.78 | 52.88 | 52.97 | 24,638,822 | -0.90(-1.68%) |
Aug 03, 2005 | 53.96 | 54.09 | 53.74 | 53.87 | 21,566,894 | -0.27(-0.50%) |
Aug 02, 2005 | 53.87 | 54.26 | 53.85 | 54.14 | 20,868,022 | +0.40(+0.75%) |
Aug 01, 2005 | 53.80 | 54.04 | 53.62 | 53.73 | 28,699,828 | -0.02(-0.04%) |
Jul 29, 2005 | 53.85 | 54.05 | 53.40 | 53.76 | 31,339,098 | -0.06(-0.10%) |
Jul 28, 2005 | 53.35 | 53.85 | 53.07 | 53.81 | 27,046,986 | +0.55(+1.03%) |
Jul 27, 2005 | 53.25 | 53.31 | 52.62 | 53.27 | 33,016,314 | +0.15(+0.28%) |
Jul 26, 2005 | 52.98 | 53.35 | 52.73 | 53.12 | 28,085,316 | +0.16(+0.30%) |
Jul 25, 2005 | 53.29 | 53.59 | 52.74 | 52.96 | 28,529,468 | -0.35(-0.65%) |
Jul 22, 2005 | 52.62 | 53.39 | 52.51 | 53.31 | 35,336,960 | +0.81(+1.54%) |
Jul 21, 2005 | 53.41 | 53.41 | 52.44 | 52.50 | 52,972,164 | -0.83(-1.56%) |
Jul 20, 2005 | 52.46 | 53.49 | 52.41 | 53.33 | 30,176,500 | +0.64(+1.22%) |
Jul 19, 2005 | 52.17 | 52.78 | 52.06 | 52.69 | 17,755,302 | +0.73(+1.40%) |
Jul 18, 2005 | 52.19 | 52.33 | 51.76 | 51.96 | 18,647,898 | -0.30(-0.58%) |
Jul 15, 2005 | 52.22 | 52.42 | 51.80 | 52.26 | 19,819,840 | +0.05(+0.09%) |
Jul 14, 2005 | 52.97 | 53.11 | 52.09 | 52.21 | 32,898,740 | -0.38(-0.72%) |
Jul 13, 2005 | 52.78 | 52.91 | 52.38 | 52.59 | 21,446,290 | -0.12(-0.23%) |
Jul 12, 2005 | 52.80 | 53.16 | 52.52 | 52.71 | 30,641,994 | -0.17(-0.31%) |
Jul 11, 2005 | 52.27 | 53.05 | 52.25 | 52.88 | 45,074,564 | +0.64(+1.23%) |
Jul 08, 2005 | 51.19 | 52.28 | 51.11 | 52.24 | 31,530,674 | +1.10(+2.15%) |
Jul 07, 2005 | 50.43 | 51.22 | 50.26 | 51.14 | 42,261,016 | +0.14(+0.28%) |
Jul 06, 2005 | 51.48 | 51.58 | 50.98 | 50.99 | 26,639,080 | -0.47(-0.91%) |
Jul 05, 2005 | 50.60 | 51.51 | 50.49 | 51.46 | 33,691,824 | +0.80(+1.58%) |
Jul 01, 2005 | 50.32 | 50.72 | 50.23 | 50.66 | 18,930,654 | +0.22(+0.44%) |
Jun 30, 2005 | 50.73 | 50.91 | 50.20 | 50.44 | 35,827,208 | -0.11(-0.22%) |
Jun 29, 2005 | 50.57 | 50.73 | 50.39 | 50.55 | 21,638,750 | +0.40(+0.79%) |
Jun 28, 2005 | 49.70 | 50.57 | 49.66 | 50.16 | 25,987,438 | +0.77(+1.56%) |
Jun 27, 2005 | 49.32 | 49.56 | 49.17 | 49.39 | 26,520,622 | +0.13(+0.26%) |
Jun 24, 2005 | 49.84 | 49.90 | 49.15 | 49.26 | 31,782,364 | -0.53(-1.07%) |
Jun 23, 2005 | 50.61 | 50.77 | 49.79 | 49.79 | 24,817,644 | -0.89(-1.77%) |
Jun 22, 2005 | 50.65 | 50.85 | 50.27 | 50.69 | 19,855,200 | +0.12(+0.23%) |
Jun 21, 2005 | 50.56 | 50.67 | 50.31 | 50.57 | 17,427,588 | +0.14(+0.28%) |
Jun 20, 2005 | 50.46 | 50.69 | 50.33 | 50.42 | 21,657,062 | -0.27(-0.53%) |
Jun 17, 2005 | 50.93 | 51.19 | 50.58 | 50.69 | 26,475,790 | -0.03(-0.06%) |
Jun 16, 2005 | 50.27 | 50.79 | 50.15 | 50.73 | 27,814,052 | +0.49(+0.98%) |
Jun 15, 2005 | 50.23 | 50.27 | 49.60 | 50.23 | 25,986,428 | +0.13(+0.27%) |
Jun 14, 2005 | 49.65 | 50.10 | 49.47 | 50.10 | 20,145,914 | +0.43(+0.86%) |
Jun 13, 2005 | 49.31 | 49.74 | 49.20 | 49.67 | 27,803,444 | +0.22(+0.45%) |
Jun 10, 2005 | 49.45 | 49.53 | 49.16 | 49.45 | 25,196,126 | +0.10(+0.21%) |
Jun 09, 2005 | 48.83 | 49.43 | 48.59 | 49.35 | 27,547,966 | +0.48(+0.98%) |
Jun 08, 2005 | 49.28 | 49.39 | 48.80 | 48.87 | 45,679,984 | -0.31(-0.64%) |
Jun 07, 2005 | 49.25 | 49.79 | 49.07 | 49.18 | 31,978,614 | +0.10(+0.20%) |
Jun 06, 2005 | 48.88 | 49.14 | 48.72 | 49.08 | 23,835,890 | +0.18(+0.37%) |
Jun 03, 2005 | 49.21 | 49.42 | 48.74 | 48.90 | 27,528,264 | -0.36(-0.73%) |
Jun 02, 2005 | 49.13 | 49.36 | 48.97 | 49.26 | 18,203,494 | +0.13(+0.27%) |
Jun 01, 2005 | 48.57 | 49.29 | 48.56 | 49.13 | 33,638,024 | +0.55(+1.13%) |
May 31, 2005 | 48.71 | 48.86 | 48.41 | 48.58 | 24,345,836 | -0.10(-0.21%) |
May 27, 2005 | 48.54 | 48.73 | 48.22 | 48.68 | 19,063,256 | +0.27(+0.56%) |
May 26, 2005 | 47.94 | 48.46 | 47.94 | 48.41 | 25,320,266 | +0.67(+1.39%) |
May 25, 2005 | 48.12 | 48.14 | 47.63 | 47.74 | 28,356,454 | -0.36(-0.75%) |
May 24, 2005 | 48.09 | 48.40 | 48.01 | 48.10 | 27,737,902 | -0.20(-0.41%) |
May 23, 2005 | 48.05 | 48.50 | 48.00 | 48.30 | 34,700,348 | +0.32(+0.66%) |
May 20, 2005 | 48.03 | 48.08 | 47.66 | 47.99 | 29,254,606 | -0.06(-0.12%) |
May 19, 2005 | 47.87 | 48.20 | 47.78 | 48.05 | 33,757,744 | +0.12(+0.25%) |
May 18, 2005 | 47.27 | 47.95 | 47.20 | 47.93 | 46,422,800 | +0.94(+2.01%) |
May 17, 2005 | 46.52 | 47.00 | 46.26 | 46.98 | 28,656,260 | +0.28(+0.59%) |
May 16, 2005 | 45.94 | 46.72 | 45.89 | 46.71 | 39,594,724 | +0.71(+1.54%) |
May 13, 2005 | 46.32 | 46.41 | 45.49 | 46.00 | 47,164,612 | -0.17(-0.36%) |
May 12, 2005 | 47.04 | 47.17 | 46.07 | 46.16 | 38,456,372 | -0.74(-1.58%) |
May 11, 2005 | 47.02 | 47.05 | 46.33 | 46.91 | 40,538,592 | +0.02(+0.05%) |
May 10, 2005 | 47.17 | 47.45 | 46.73 | 46.88 | 37,535,236 | -0.57(-1.19%) |
May 09, 2005 | 46.98 | 47.51 | 46.75 | 47.45 | 24,474,648 | +0.45(+0.96%) |
May 06, 2005 | 47.23 | 47.30 | 46.78 | 47.00 | 29,516,020 | +0.17(+0.36%) |
May 05, 2005 | 46.88 | 47.18 | 46.45 | 46.83 | 52,935,920 | -0.01(-0.02%) |
May 04, 2005 | 46.23 | 46.94 | 46.10 | 46.84 | 29,718,080 | +0.51(+1.11%) |
May 03, 2005 | 46.07 | 46.44 | 45.79 | 46.32 | 31,713,918 | +0.23(+0.50%) |