Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 42.59 | 42.91 | 42.38 | 42.54 | 7,029,214 | -0.19(-0.44%) |
Jan 30, 2006 | 43.11 | 43.17 | 42.60 | 42.73 | 7,811,498 | -0.50(-1.16%) |
Jan 27, 2006 | 43.17 | 43.38 | 43.03 | 43.23 | 8,542,740 | -0.02(-0.04%) |
Jan 26, 2006 | 43.11 | 43.38 | 42.95 | 43.25 | 6,535,555 | +0.34(+0.79%) |
Jan 25, 2006 | 42.84 | 43.19 | 42.58 | 42.91 | 9,359,052 | +0.06(+0.15%) |
Jan 24, 2006 | 42.10 | 42.96 | 42.02 | 42.84 | 10,559,911 | +1.12(+2.68%) |
Jan 23, 2006 | 41.77 | 42.46 | 41.67 | 41.72 | 12,897,023 | +0.03(+0.08%) |
Jan 20, 2006 | 42.66 | 42.66 | 41.59 | 41.69 | 14,654,295 | -0.97(-2.26%) |
Jan 19, 2006 | 43.04 | 43.07 | 42.57 | 42.66 | 5,667,460 | -0.15(-0.34%) |
Jan 18, 2006 | 42.70 | 43.04 | 42.66 | 42.80 | 6,911,840 | -0.15(-0.36%) |
Jan 17, 2006 | 43.05 | 43.19 | 42.85 | 42.96 | 6,059,650 | -0.39(-0.90%) |
Jan 13, 2006 | 43.56 | 43.73 | 43.31 | 43.34 | 9,418,602 | -0.09(-0.21%) |
Jan 12, 2006 | 43.46 | 43.56 | 43.19 | 43.43 | 3,692,578 | +0.01(+0.02%) |
Jan 11, 2006 | 43.56 | 43.65 | 43.33 | 43.43 | 5,685,707 | -0.24(-0.54%) |
Jan 10, 2006 | 43.46 | 43.73 | 43.40 | 43.66 | 6,034,005 | -0.13(-0.30%) |
Jan 09, 2006 | 42.84 | 43.79 | 42.84 | 43.79 | 7,512,516 | +1.06(+2.49%) |
Jan 06, 2006 | 42.58 | 42.88 | 42.40 | 42.73 | 5,101,552 | +0.15(+0.34%) |
Jan 05, 2006 | 42.10 | 42.59 | 42.10 | 42.58 | 4,840,175 | +0.45(+1.06%) |
Jan 04, 2006 | 42.53 | 42.64 | 42.02 | 42.14 | 7,063,859 | -0.51(-1.20%) |
Jan 03, 2006 | 41.93 | 42.65 | 41.41 | 42.65 | 9,648,417 | +0.91(+2.18%) |
Dec 30, 2005 | 41.22 | 41.90 | 41.19 | 41.74 | 6,369,605 | +0.28(+0.68%) |
Dec 29, 2005 | 41.65 | 41.81 | 41.37 | 41.45 | 3,853,473 | -0.26(-0.62%) |
Dec 28, 2005 | 41.77 | 41.89 | 41.40 | 41.71 | 3,563,492 | +0.13(+0.31%) |
Dec 27, 2005 | 42.48 | 42.63 | 41.52 | 41.58 | 4,465,122 | -0.84(-1.99%) |
Dec 23, 2005 | 42.54 | 42.58 | 42.37 | 42.43 | 2,496,898 | +0.01(+0.02%) |
Dec 22, 2005 | 42.50 | 42.76 | 42.14 | 42.42 | 3,922,516 | -0.07(-0.17%) |
Dec 21, 2005 | 42.11 | 42.70 | 42.11 | 42.49 | 7,061,393 | +0.52(+1.24%) |
Dec 20, 2005 | 41.53 | 42.18 | 41.49 | 41.97 | 6,126,967 | +0.39(+0.94%) |
Dec 19, 2005 | 42.12 | 42.05 | 41.58 | 41.58 | 5,569,936 | -0.54(-1.27%) |
Dec 16, 2005 | 41.72 | 42.23 | 41.82 | 42.12 | 7,519,174 | +0.41(+0.97%) |
Dec 15, 2005 | 41.75 | 41.93 | 41.46 | 41.71 | 4,393,613 | -0.02(-0.06%) |
Dec 14, 2005 | 41.08 | 41.83 | 41.08 | 41.74 | 7,297,742 | +0.56(+1.36%) |
Dec 13, 2005 | 41.20 | 41.45 | 40.88 | 41.18 | 6,663,038 | -0.21(-0.51%) |
Dec 12, 2005 | 41.75 | 41.75 | 41.19 | 41.39 | 6,741,945 | -0.10(-0.23%) |
Dec 09, 2005 | 41.13 | 41.72 | 41.10 | 41.49 | 6,731,958 | +0.41(+0.99%) |
Dec 08, 2005 | 41.45 | 41.63 | 41.04 | 41.08 | 4,904,286 | -0.37(-0.90%) |
Dec 07, 2005 | 41.60 | 41.68 | 41.35 | 41.45 | 5,077,634 | -0.32(-0.76%) |
Dec 06, 2005 | 41.83 | 42.12 | 41.72 | 41.77 | 5,469,577 | +0.09(+0.21%) |
Dec 05, 2005 | 41.78 | 41.86 | 41.55 | 41.68 | 5,946,099 | -0.18(-0.43%) |
Dec 02, 2005 | 42.18 | 42.38 | 41.83 | 41.86 | 7,790,415 | -0.31(-0.73%) |
Dec 01, 2005 | 42.11 | 42.40 | 42.01 | 42.17 | 6,649,723 | +0.46(+1.11%) |
Nov 30, 2005 | 42.47 | 42.62 | 41.67 | 41.71 | 9,494,179 | -0.58(-1.36%) |
Nov 29, 2005 | 42.95 | 42.99 | 42.24 | 42.28 | 5,979,264 | -0.58(-1.34%) |
Nov 28, 2005 | 42.97 | 43.04 | 42.51 | 42.86 | 10,673,832 | +0.18(+0.42%) |
Nov 25, 2005 | 42.58 | 42.91 | 42.52 | 42.68 | 3,395,569 | +0.18(+0.42%) |
Nov 23, 2005 | 42.10 | 42.66 | 41.97 | 42.50 | 11,066,022 | +0.53(+1.26%) |
Nov 22, 2005 | 41.28 | 42.04 | 41.06 | 41.97 | 9,652,609 | +0.69(+1.67%) |
Nov 21, 2005 | 40.77 | 41.37 | 40.53 | 41.28 | 9,311,585 | +0.80(+1.98%) |
Nov 18, 2005 | 40.55 | 40.55 | 39.68 | 40.48 | 12,257,387 | +0.33(+0.83%) |
Nov 17, 2005 | 40.57 | 40.92 | 40.06 | 40.15 | 13,093,179 | -0.47(-1.16%) |
Nov 16, 2005 | 41.31 | 41.77 | 39.10 | 40.62 | 35,115,492 | -0.69(-1.67%) |
Nov 15, 2005 | 41.35 | 41.65 | 41.02 | 41.31 | 8,342,637 | +0.02(+0.04%) |
Nov 14, 2005 | 40.96 | 41.32 | 40.72 | 41.29 | 6,049,417 | +0.37(+0.91%) |
Nov 11, 2005 | 40.45 | 40.99 | 40.14 | 40.92 | 11,447,116 | +0.48(+1.18%) |
Nov 10, 2005 | 40.15 | 40.63 | 39.91 | 40.44 | 10,175,241 | +0.43(+1.07%) |
Nov 09, 2005 | 39.85 | 40.16 | 39.78 | 40.01 | 5,414,836 | +0.16(+0.41%) |
Nov 08, 2005 | 40.03 | 40.27 | 39.85 | 39.85 | 5,536,278 | -0.54(-1.35%) |
Nov 07, 2005 | 40.07 | 40.55 | 40.12 | 40.39 | 6,760,315 | +0.32(+0.81%) |
Nov 04, 2005 | 40.47 | 40.59 | 39.79 | 40.07 | 5,831,807 | -0.27(-0.66%) |
Nov 03, 2005 | 40.59 | 40.79 | 40.21 | 40.34 | 5,501,140 | -0.19(-0.48%) |
Nov 02, 2005 | 39.94 | 40.57 | 39.92 | 40.53 | 4,700,978 | +0.67(+1.67%) |
Nov 01, 2005 | 40.39 | 40.39 | 39.81 | 39.86 | 7,246,577 | -0.50(-1.25%) |
Oct 31, 2005 | 40.42 | 40.57 | 40.27 | 40.37 | 7,461,473 | +0.19(+0.46%) |
Oct 28, 2005 | 40.03 | 40.22 | 39.55 | 40.18 | 6,915,416 | +0.52(+1.31%) |
Oct 27, 2005 | 40.72 | 40.72 | 39.59 | 39.66 | 7,654,918 | -1.01(-2.47%) |
Oct 26, 2005 | 40.34 | 40.84 | 39.95 | 40.67 | 7,925,173 | +0.34(+0.84%) |
Oct 25, 2005 | 40.17 | 41.07 | 39.74 | 40.33 | 13,470,205 | +0.15(+0.36%) |
Oct 24, 2005 | 38.89 | 40.31 | 38.66 | 40.18 | 16,580,108 | +1.94(+5.07%) |
Oct 21, 2005 | 38.28 | 38.93 | 37.79 | 38.24 | 11,766,317 | -0.17(-0.44%) |
Oct 20, 2005 | 39.72 | 39.72 | 38.13 | 38.41 | 10,584,199 | -1.31(-3.29%) |
Oct 19, 2005 | 38.75 | 39.72 | 38.53 | 39.72 | 6,094,172 | +0.88(+2.26%) |
Oct 18, 2005 | 38.92 | 39.05 | 38.62 | 38.84 | 6,383,783 | -0.19(-0.48%) |
Oct 17, 2005 | 38.81 | 39.06 | 38.59 | 39.03 | 6,520,020 | +0.14(+0.35%) |
Oct 14, 2005 | 39.17 | 39.45 | 38.69 | 38.89 | 6,698,423 | -0.24(-0.62%) |
Oct 13, 2005 | 39.11 | 39.26 | 38.58 | 39.13 | 6,497,581 | +0.03(+0.08%) |
Oct 12, 2005 | 39.66 | 40.07 | 38.80 | 39.10 | 9,677,884 | -0.79(-1.97%) |
Oct 11, 2005 | 39.88 | 40.23 | 39.74 | 39.89 | 6,797,672 | +0.11(+0.26%) |
Oct 10, 2005 | 40.56 | 40.72 | 39.73 | 39.78 | 5,980,497 | -0.62(-1.55%) |
Oct 07, 2005 | 40.88 | 40.88 | 40.37 | 40.41 | 7,929,611 | -0.20(-0.50%) |
Oct 06, 2005 | 40.68 | 41.06 | 40.41 | 40.61 | 6,114,515 | +0.00(+0.00%) |
Oct 05, 2005 | 40.27 | 40.98 | 40.25 | 40.61 | 5,634,911 | +0.11(+0.28%) |
Oct 04, 2005 | 41.28 | 41.75 | 40.50 | 40.50 | 5,917,372 | -0.67(-1.62%) |
Oct 03, 2005 | 41.24 | 41.23 | 40.89 | 41.16 | 8,320,815 | +0.38(+0.94%) |
Sep 30, 2005 | 40.83 | 40.79 | 40.47 | 40.78 | 10,405,188 | -0.05(-0.12%) |
Sep 29, 2005 | 40.11 | 40.93 | 40.08 | 40.83 | 10,458,572 | +0.63(+1.57%) |
Sep 28, 2005 | 40.26 | 40.54 | 39.97 | 40.20 | 4,605,434 | -0.06(-0.14%) |
Sep 27, 2005 | 40.41 | 40.47 | 40.13 | 40.25 | 4,650,789 | -0.21(-0.53%) |
Sep 26, 2005 | 40.72 | 40.96 | 40.34 | 40.47 | 6,626,438 | +0.07(+0.18%) |
Sep 23, 2005 | 40.40 | 40.55 | 40.15 | 40.40 | 6,541,080 | -0.07(-0.18%) |
Sep 22, 2005 | 40.25 | 40.49 | 39.97 | 40.47 | 12,361,398 | +0.00(+0.00%) |
Sep 21, 2005 | 41.32 | 41.43 | 40.38 | 40.47 | 12,109,407 | -1.06(-2.56%) |
Sep 20, 2005 | 41.53 | 42.16 | 41.53 | 41.53 | 11,242,719 | -0.38(-0.90%) |
Sep 19, 2005 | 42.06 | 42.10 | 41.62 | 41.91 | 8,401,227 | -0.31(-0.72%) |
Sep 16, 2005 | 41.02 | 42.24 | 40.98 | 42.21 | 22,910,682 | +1.35(+3.30%) |
Sep 15, 2005 | 40.64 | 40.89 | 40.50 | 40.86 | 6,550,939 | +0.42(+1.04%) |
Sep 14, 2005 | 40.93 | 41.13 | 40.36 | 40.45 | 7,926,823 | -0.55(-1.33%) |
Sep 13, 2005 | 41.43 | 41.52 | 40.99 | 40.99 | 6,746,589 | -0.60(-1.45%) |
Sep 12, 2005 | 41.25 | 42.07 | 41.23 | 41.60 | 11,614,015 | +0.28(+0.69%) |
Sep 09, 2005 | 40.72 | 41.64 | 40.69 | 41.31 | 9,174,245 | +0.59(+1.45%) |
Sep 08, 2005 | 40.75 | 40.85 | 40.59 | 40.72 | 7,004,496 | -0.01(-0.02%) |
Sep 07, 2005 | 40.44 | 40.75 | 40.30 | 40.73 | 9,418,067 | +0.29(+0.72%) |
Sep 06, 2005 | 39.44 | 40.49 | 39.38 | 40.44 | 10,720,565 | +1.14(+2.89%) |
Sep 02, 2005 | 39.32 | 39.49 | 39.17 | 39.30 | 4,021,444 | +0.04(+0.11%) |
Sep 01, 2005 | 39.14 | 39.30 | 38.90 | 39.26 | 5,835,953 | +0.04(+0.11%) |
Aug 31, 2005 | 39.27 | 39.30 | 38.80 | 39.22 | 6,005,544 | +0.03(+0.07%) |
Aug 30, 2005 | 39.60 | 39.61 | 39.08 | 39.19 | 4,740,233 | -0.49(-1.23%) |
Aug 29, 2005 | 39.01 | 39.75 | 38.85 | 39.68 | 5,533,113 | +0.62(+1.60%) |
Aug 26, 2005 | 39.57 | 39.57 | 39.00 | 39.05 | 6,971,113 | -0.51(-1.29%) |
Aug 25, 2005 | 39.05 | 39.59 | 39.02 | 39.57 | 4,079,758 | +0.21(+0.52%) |
Aug 24, 2005 | 39.76 | 40.01 | 39.36 | 39.36 | 5,837,644 | -0.40(-1.00%) |
Aug 23, 2005 | 39.96 | 40.12 | 39.72 | 39.76 | 4,597,546 | -0.20(-0.50%) |
Aug 22, 2005 | 39.91 | 40.15 | 39.81 | 39.96 | 4,119,339 | +0.13(+0.32%) |
Aug 19, 2005 | 39.84 | 39.93 | 39.68 | 39.83 | 3,926,929 | -0.01(-0.04%) |
Aug 18, 2005 | 39.70 | 39.90 | 39.50 | 39.84 | 3,721,702 | +0.06(+0.16%) |
Aug 17, 2005 | 39.78 | 39.97 | 39.66 | 39.78 | 3,901,575 | -0.02(-0.05%) |
Aug 16, 2005 | 40.11 | 40.28 | 39.76 | 39.80 | 4,338,652 | -0.33(-0.83%) |
Aug 15, 2005 | 40.11 | 40.25 | 39.93 | 40.13 | 4,501,904 | -0.10(-0.25%) |
Aug 12, 2005 | 40.08 | 40.36 | 39.88 | 40.23 | 5,928,637 | -0.09(-0.23%) |
Aug 11, 2005 | 40.08 | 40.43 | 40.02 | 40.32 | 9,090,577 | +0.21(+0.53%) |
Aug 10, 2005 | 39.92 | 40.35 | 39.79 | 40.11 | 11,242,578 | +0.65(+1.64%) |
Aug 09, 2005 | 39.61 | 39.70 | 39.35 | 39.47 | 5,805,388 | -0.08(-0.20%) |
Aug 08, 2005 | 39.66 | 39.76 | 39.43 | 39.54 | 4,799,534 | -0.08(-0.20%) |
Aug 05, 2005 | 39.65 | 39.79 | 39.55 | 39.62 | 5,154,209 | -0.03(-0.07%) |
Aug 04, 2005 | 39.22 | 39.87 | 39.22 | 39.65 | 9,418,913 | +0.26(+0.67%) |
Aug 03, 2005 | 39.05 | 39.39 | 39.04 | 39.39 | 4,862,637 | +0.06(+0.14%) |
Aug 02, 2005 | 38.98 | 39.37 | 38.98 | 39.33 | 4,876,864 | +0.40(+1.04%) |
Aug 01, 2005 | 39.05 | 39.22 | 38.92 | 38.93 | 5,754,679 | -0.12(-0.31%) |
Jul 29, 2005 | 39.37 | 39.48 | 39.03 | 39.05 | 6,288,243 | -0.33(-0.85%) |
Jul 28, 2005 | 39.19 | 39.44 | 39.07 | 39.38 | 5,998,220 | +0.37(+0.95%) |
Jul 27, 2005 | 38.53 | 39.06 | 38.41 | 39.01 | 10,959,738 | +0.48(+1.23%) |
Jul 26, 2005 | 38.90 | 38.90 | 38.44 | 38.54 | 6,188,939 | -0.20(-0.51%) |
Jul 25, 2005 | 38.98 | 39.26 | 38.73 | 38.73 | 11,362,024 | -0.01(-0.02%) |
Jul 22, 2005 | 38.54 | 38.86 | 38.45 | 38.74 | 7,162,960 | +0.17(+0.44%) |
Jul 21, 2005 | 38.20 | 38.73 | 38.15 | 38.57 | 7,268,883 | +0.30(+0.78%) |
Jul 20, 2005 | 37.73 | 38.32 | 37.73 | 38.27 | 5,776,512 | +0.36(+0.96%) |
Jul 19, 2005 | 37.73 | 38.02 | 37.56 | 37.91 | 5,720,029 | +0.28(+0.75%) |
Jul 18, 2005 | 38.00 | 38.02 | 37.63 | 37.63 | 5,580,299 | -0.54(-1.41%) |
Jul 15, 2005 | 38.39 | 38.39 | 37.92 | 38.17 | 5,311,264 | -0.23(-0.59%) |
Jul 14, 2005 | 38.34 | 38.49 | 37.96 | 38.39 | 6,691,373 | +0.11(+0.28%) |
Jul 13, 2005 | 38.07 | 38.35 | 38.07 | 38.29 | 4,825,592 | +0.07(+0.19%) |
Jul 12, 2005 | 38.37 | 38.37 | 38.12 | 38.22 | 5,484,095 | -0.10(-0.26%) |
Jul 11, 2005 | 38.40 | 38.55 | 38.12 | 38.32 | 5,048,145 | +0.03(+0.07%) |
Jul 08, 2005 | 37.98 | 38.30 | 37.77 | 38.29 | 4,495,002 | +0.33(+0.86%) |
Jul 07, 2005 | 37.38 | 37.98 | 37.13 | 37.96 | 8,030,634 | +0.15(+0.39%) |
Jul 06, 2005 | 38.16 | 38.25 | 37.79 | 37.81 | 5,802,007 | -0.49(-1.28%) |
Jul 05, 2005 | 38.05 | 38.37 | 37.73 | 38.30 | 4,877,286 | +0.29(+0.77%) |
Jul 01, 2005 | 37.95 | 38.12 | 37.89 | 38.01 | 4,094,407 | +0.22(+0.58%) |
Jun 30, 2005 | 38.54 | 38.73 | 37.73 | 37.79 | 8,416,157 | -0.20(-0.52%) |
Jun 29, 2005 | 38.23 | 38.29 | 37.97 | 37.99 | 4,885,315 | -0.35(-0.91%) |
Jun 28, 2005 | 37.98 | 38.39 | 37.89 | 38.34 | 4,560,219 | +0.45(+1.18%) |
Jun 27, 2005 | 38.16 | 38.22 | 37.82 | 37.89 | 4,244,560 | -0.17(-0.45%) |
Jun 24, 2005 | 38.16 | 38.42 | 37.69 | 38.06 | 7,806,391 | -0.05(-0.13%) |
Jun 23, 2005 | 38.82 | 38.83 | 38.00 | 38.11 | 7,199,019 | -0.78(-2.01%) |
Jun 22, 2005 | 39.03 | 39.12 | 38.81 | 38.89 | 4,009,189 | +0.02(+0.05%) |
Jun 21, 2005 | 38.73 | 38.97 | 38.68 | 38.87 | 4,261,745 | +0.09(+0.24%) |
Jun 20, 2005 | 38.85 | 38.88 | 38.65 | 38.78 | 3,407,170 | -0.15(-0.38%) |
Jun 17, 2005 | 39.26 | 39.26 | 38.88 | 38.93 | 8,256,708 | -0.06(-0.16%) |
Jun 16, 2005 | 39.03 | 39.22 | 38.90 | 38.99 | 6,232,041 | -0.05(-0.13%) |
Jun 15, 2005 | 39.09 | 39.17 | 38.82 | 39.04 | 5,242,245 | -0.01(-0.02%) |
Jun 14, 2005 | 38.87 | 39.25 | 38.84 | 39.05 | 6,176,121 | +0.03(+0.07%) |
Jun 13, 2005 | 38.66 | 39.15 | 38.64 | 39.02 | 6,297,962 | +0.18(+0.46%) |
Jun 10, 2005 | 38.81 | 38.87 | 38.55 | 38.84 | 4,182,020 | +0.01(+0.04%) |
Jun 09, 2005 | 38.62 | 39.00 | 38.46 | 38.83 | 4,685,299 | +0.10(+0.26%) |
Jun 08, 2005 | 38.98 | 39.09 | 38.63 | 38.73 | 3,938,480 | -0.09(-0.22%) |
Jun 07, 2005 | 38.39 | 39.03 | 38.34 | 38.81 | 6,534,178 | +0.38(+0.98%) |
Jun 06, 2005 | 38.50 | 38.59 | 38.27 | 38.44 | 4,665,720 | -0.03(-0.07%) |
Jun 03, 2005 | 38.52 | 38.71 | 38.29 | 38.46 | 4,690,652 | -0.05(-0.13%) |
Jun 02, 2005 | 38.27 | 38.59 | 38.22 | 38.51 | 3,982,708 | +0.12(+0.31%) |
Jun 01, 2005 | 38.09 | 38.69 | 38.08 | 38.39 | 6,295,849 | +0.16(+0.43%) |
May 31, 2005 | 37.88 | 38.35 | 37.85 | 38.23 | 7,679,057 | +0.43(+1.13%) |
May 27, 2005 | 37.54 | 37.88 | 37.48 | 37.80 | 3,011,505 | +0.26(+0.70%) |
May 26, 2005 | 37.41 | 37.60 | 37.29 | 37.54 | 3,323,783 | +0.18(+0.48%) |
May 25, 2005 | 37.41 | 37.59 | 37.22 | 37.36 | 3,059,396 | -0.19(-0.51%) |
May 24, 2005 | 37.52 | 37.63 | 37.34 | 37.56 | 3,475,626 | -0.11(-0.28%) |
May 23, 2005 | 37.59 | 37.89 | 37.56 | 37.66 | 2,700,213 | -0.01(-0.02%) |
May 20, 2005 | 37.73 | 37.74 | 37.24 | 37.67 | 4,954,194 | -0.13(-0.34%) |
May 19, 2005 | 38.11 | 38.12 | 37.49 | 37.80 | 3,534,222 | -0.21(-0.56%) |
May 18, 2005 | 37.63 | 38.05 | 37.45 | 38.01 | 6,236,548 | +0.64(+1.71%) |
May 17, 2005 | 37.02 | 37.44 | 36.76 | 37.37 | 3,903,266 | +0.13(+0.34%) |
May 16, 2005 | 36.70 | 37.30 | 36.63 | 37.24 | 3,561,408 | +0.50(+1.37%) |
May 13, 2005 | 36.93 | 37.00 | 36.56 | 36.74 | 6,234,858 | -0.28(-0.75%) |
May 12, 2005 | 37.26 | 37.60 | 36.95 | 37.02 | 5,453,247 | -0.17(-0.46%) |
May 11, 2005 | 37.27 | 37.41 | 36.85 | 37.19 | 6,695,740 | -0.07(-0.19%) |
May 10, 2005 | 37.48 | 37.49 | 37.17 | 37.26 | 6,704,473 | -0.22(-0.59%) |
May 09, 2005 | 37.59 | 37.76 | 37.31 | 37.48 | 7,776,952 | -0.15(-0.40%) |
May 06, 2005 | 37.91 | 37.98 | 37.57 | 37.63 | 5,954,695 | -0.13(-0.34%) |
May 05, 2005 | 37.88 | 37.95 | 37.48 | 37.75 | 6,162,458 | -0.24(-0.64%) |
May 04, 2005 | 37.56 | 38.06 | 37.44 | 38.00 | 6,217,251 | +0.37(+0.98%) |
May 03, 2005 | 37.63 | 37.90 | 37.38 | 37.63 | 7,818,223 | -0.04(-0.09%) |
May 02, 2005 | 37.29 | 37.77 | 37.29 | 37.66 | 7,558,765 | +0.25(+0.66%) |
Apr 29, 2005 | 36.95 | 37.41 | 36.57 | 37.41 | 10,380,256 | +0.71(+1.93%) |
Apr 28, 2005 | 36.81 | 36.91 | 36.52 | 36.70 | 8,152,333 | -0.28(-0.77%) |
Apr 27, 2005 | 36.60 | 37.18 | 36.56 | 36.99 | 9,169,175 | +0.39(+1.07%) |
Apr 26, 2005 | 35.89 | 36.60 | 35.71 | 36.60 | 12,566,626 | +0.41(+1.14%) |
Apr 25, 2005 | 35.70 | 36.27 | 35.52 | 36.19 | 6,597,281 | +0.82(+2.33%) |
Apr 22, 2005 | 35.64 | 35.89 | 35.15 | 35.36 | 7,138,451 | -0.42(-1.17%) |
Apr 21, 2005 | 36.17 | 36.17 | 35.19 | 35.78 | 11,384,983 | +0.26(+0.74%) |
Apr 20, 2005 | 35.75 | 35.85 | 35.52 | 35.52 | 8,462,499 | -0.37(-1.03%) |
Apr 19, 2005 | 36.12 | 36.35 | 35.85 | 35.89 | 5,807,641 | -0.27(-0.75%) |
Apr 18, 2005 | 36.01 | 36.47 | 35.97 | 36.16 | 7,675,817 | +0.15(+0.41%) |
Apr 15, 2005 | 36.29 | 36.92 | 35.91 | 36.01 | 7,807,518 | -0.28(-0.76%) |
Apr 14, 2005 | 36.95 | 37.06 | 36.28 | 36.29 | 5,826,093 | -0.69(-1.86%) |
Apr 13, 2005 | 36.92 | 37.31 | 36.78 | 36.97 | 8,703,645 | -0.06(-0.15%) |
Apr 12, 2005 | 36.24 | 37.14 | 36.10 | 37.03 | 6,918,574 | +0.60(+1.64%) |
Apr 11, 2005 | 36.54 | 36.68 | 36.24 | 36.43 | 3,212,648 | -0.16(-0.43%) |
Apr 08, 2005 | 36.74 | 36.81 | 36.48 | 36.59 | 3,001,504 | -0.15(-0.41%) |
Apr 07, 2005 | 36.72 | 36.83 | 36.53 | 36.74 | 4,056,517 | +0.16(+0.43%) |
Apr 06, 2005 | 36.46 | 36.82 | 36.46 | 36.58 | 4,298,931 | +0.22(+0.61%) |
Apr 05, 2005 | 36.35 | 36.45 | 36.16 | 36.36 | 5,564,664 | -0.06(-0.16%) |
Apr 04, 2005 | 36.28 | 36.53 | 35.94 | 36.42 | 6,103,017 | +0.28(+0.79%) |
Apr 01, 2005 | 36.85 | 36.87 | 36.10 | 36.14 | 6,421,352 | -0.33(-0.92%) |
Mar 31, 2005 | 36.54 | 36.78 | 36.36 | 36.47 | 7,661,168 | -0.07(-0.19%) |
Mar 30, 2005 | 36.10 | 36.62 | 36.10 | 36.54 | 10,260,106 | +0.40(+1.10%) |
Mar 29, 2005 | 36.27 | 36.41 | 36.04 | 36.14 | 9,035,502 | -0.13(-0.35%) |
Mar 28, 2005 | 35.75 | 36.51 | 35.75 | 36.27 | 8,689,982 | +0.58(+1.61%) |
Mar 24, 2005 | 35.96 | 36.12 | 35.67 | 35.70 | 8,507,573 | -0.10(-0.28%) |
Mar 23, 2005 | 36.03 | 36.33 | 35.50 | 35.80 | 14,495,229 | -0.54(-1.48%) |
Mar 22, 2005 | 37.06 | 37.26 | 36.29 | 36.33 | 8,724,773 | -0.79(-2.12%) |
Mar 21, 2005 | 37.24 | 37.38 | 36.93 | 37.12 | 6,987,734 | -0.08(-0.21%) |
Mar 18, 2005 | 37.24 | 37.55 | 37.13 | 37.20 | 16,889,080 | -0.04(-0.10%) |
Mar 17, 2005 | 37.39 | 37.45 | 37.11 | 37.24 | 8,524,757 | -0.16(-0.44%) |
Mar 16, 2005 | 37.77 | 37.84 | 37.27 | 37.40 | 9,109,311 | -0.58(-1.53%) |
Mar 15, 2005 | 38.41 | 38.41 | 37.92 | 37.98 | 4,243,011 | -0.25(-0.65%) |
Mar 14, 2005 | 38.07 | 38.47 | 37.99 | 38.23 | 5,274,501 | +0.22(+0.58%) |
Mar 11, 2005 | 38.41 | 38.42 | 37.73 | 38.01 | 6,186,685 | -0.35(-0.91%) |
Mar 10, 2005 | 38.02 | 38.46 | 37.80 | 38.36 | 5,488,461 | +0.27(+0.71%) |
Mar 09, 2005 | 38.48 | 38.58 | 38.09 | 38.09 | 8,757,874 | -0.55(-1.41%) |
Mar 08, 2005 | 38.98 | 39.03 | 38.59 | 38.64 | 7,799,066 | -0.38(-0.96%) |
Mar 07, 2005 | 39.12 | 39.17 | 38.90 | 39.01 | 6,308,244 | +0.00(+0.00%) |
Mar 04, 2005 | 39.12 | 39.36 | 38.99 | 39.01 | 5,577,201 | +0.17(+0.44%) |
Mar 03, 2005 | 38.93 | 39.15 | 38.76 | 38.84 | 5,000,676 | +0.01(+0.02%) |
Mar 02, 2005 | 38.51 | 39.20 | 38.44 | 38.83 | 6,645,454 | +0.04(+0.09%) |
Mar 01, 2005 | 38.30 | 38.91 | 38.28 | 38.80 | 6,170,628 | +0.35(+0.92%) |
Feb 28, 2005 | 38.62 | 38.85 | 38.30 | 38.44 | 5,910,185 | -0.31(-0.79%) |
Feb 25, 2005 | 38.51 | 38.87 | 38.49 | 38.75 | 4,055,531 | +0.16(+0.42%) |
Feb 24, 2005 | 38.28 | 38.71 | 38.23 | 38.59 | 6,210,631 | +0.26(+0.67%) |
Feb 23, 2005 | 38.18 | 38.44 | 38.13 | 38.33 | 5,750,313 | +0.15(+0.39%) |
Feb 22, 2005 | 38.36 | 38.59 | 38.11 | 38.18 | 7,161,551 | -0.25(-0.65%) |
Feb 18, 2005 | 38.62 | 38.63 | 38.38 | 38.43 | 7,350,580 | -0.26(-0.68%) |
Feb 17, 2005 | 38.80 | 39.00 | 38.69 | 38.69 | 6,090,058 | -0.09(-0.22%) |
Feb 16, 2005 | 38.62 | 38.91 | 38.46 | 38.78 | 7,119,717 | +0.09(+0.22%) |
Feb 15, 2005 | 38.80 | 38.90 | 38.63 | 38.69 | 6,349,515 | -0.07(-0.18%) |
Feb 14, 2005 | 39.12 | 39.16 | 38.62 | 38.76 | 5,691,012 | -0.42(-1.07%) |
Feb 11, 2005 | 39.12 | 39.42 | 38.95 | 39.18 | 6,771,379 | +0.06(+0.15%) |
Feb 10, 2005 | 39.08 | 39.30 | 38.61 | 39.12 | 5,748,623 | +0.24(+0.62%) |
Feb 09, 2005 | 39.10 | 39.41 | 38.80 | 38.88 | 6,702,360 | -0.21(-0.54%) |
Feb 08, 2005 | 39.26 | 39.31 | 39.06 | 39.10 | 5,720,733 | -0.35(-0.88%) |
Feb 07, 2005 | 39.44 | 39.57 | 39.27 | 39.44 | 4,771,503 | -0.18(-0.47%) |
Feb 04, 2005 | 39.30 | 39.76 | 39.29 | 39.63 | 5,303,658 | +0.29(+0.74%) |
Feb 03, 2005 | 39.40 | 39.54 | 39.18 | 39.34 | 10,650,700 | -0.26(-0.65%) |
Feb 02, 2005 | 39.83 | 40.04 | 39.43 | 39.59 | 13,151,038 | -0.70(-1.73%) |