Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 35.81 | 35.82 | 35.09 | 35.47 | 10,389,356 | -0.47(-1.31%) |
Jan 30, 2006 | 36.13 | 36.23 | 35.84 | 35.94 | 4,970,828 | -0.11(-0.31%) |
Jan 27, 2006 | 35.58 | 36.15 | 35.54 | 36.06 | 10,950,378 | +0.39(+1.09%) |
Jan 26, 2006 | 35.82 | 36.12 | 35.65 | 35.67 | 10,937,130 | -0.15(-0.42%) |
Jan 25, 2006 | 35.93 | 36.21 | 35.81 | 35.82 | 7,750,239 | +0.04(+0.11%) |
Jan 24, 2006 | 36.04 | 36.28 | 35.54 | 35.78 | 5,934,859 | -0.06(-0.17%) |
Jan 23, 2006 | 35.76 | 36.06 | 35.41 | 35.84 | 5,370,167 | +0.19(+0.54%) |
Jan 20, 2006 | 35.81 | 35.94 | 35.53 | 35.65 | 8,044,716 | -0.18(-0.49%) |
Jan 19, 2006 | 35.96 | 36.22 | 35.60 | 35.83 | 5,762,802 | +0.14(+0.39%) |
Jan 18, 2006 | 35.85 | 35.85 | 35.46 | 35.69 | 5,056,856 | -0.19(-0.54%) |
Jan 17, 2006 | 36.06 | 36.31 | 35.78 | 35.88 | 5,377,508 | -0.43(-1.17%) |
Jan 13, 2006 | 36.40 | 36.65 | 36.21 | 36.31 | 5,080,159 | +0.00(+0.00%) |
Jan 12, 2006 | 36.51 | 36.77 | 36.07 | 36.31 | 4,318,989 | -0.14(-0.40%) |
Jan 11, 2006 | 36.56 | 36.56 | 36.09 | 36.45 | 3,049,308 | +0.00(+0.00%) |
Jan 10, 2006 | 36.62 | 36.97 | 36.08 | 36.45 | 5,536,638 | -0.25(-0.68%) |
Jan 09, 2006 | 36.26 | 36.88 | 36.18 | 36.70 | 4,712,263 | +0.48(+1.31%) |
Jan 06, 2006 | 36.15 | 36.41 | 35.77 | 36.23 | 4,978,648 | +0.27(+0.75%) |
Jan 05, 2006 | 35.93 | 35.99 | 35.64 | 35.96 | 5,012,645 | +0.19(+0.54%) |
Jan 04, 2006 | 36.01 | 36.18 | 35.64 | 35.76 | 6,320,791 | -0.18(-0.49%) |
Jan 03, 2006 | 35.71 | 36.08 | 35.18 | 35.94 | 6,316,322 | +0.48(+1.36%) |
Dec 30, 2005 | 35.69 | 35.71 | 35.41 | 35.46 | 4,722,478 | -0.55(-1.51%) |
Dec 29, 2005 | 36.17 | 36.33 | 35.86 | 36.00 | 4,148,847 | -0.18(-0.50%) |
Dec 28, 2005 | 36.21 | 36.32 | 35.96 | 36.18 | 4,496,473 | -0.04(-0.10%) |
Dec 27, 2005 | 36.15 | 36.36 | 36.08 | 36.22 | 4,994,609 | +0.07(+0.19%) |
Dec 23, 2005 | 35.65 | 36.25 | 35.58 | 36.15 | 5,106,335 | +0.36(+1.02%) |
Dec 22, 2005 | 35.68 | 35.92 | 35.64 | 35.79 | 4,587,769 | +0.08(+0.21%) |
Dec 21, 2005 | 36.03 | 36.18 | 35.71 | 35.71 | 5,646,129 | -0.01(-0.04%) |
Dec 20, 2005 | 36.12 | 36.18 | 35.67 | 35.73 | 6,757,478 | -0.36(-0.99%) |
Dec 19, 2005 | 36.12 | 36.50 | 35.90 | 36.08 | 11,997,884 | +0.58(+1.64%) |
Dec 16, 2005 | 35.26 | 35.65 | 35.46 | 35.50 | 9,067,483 | +0.24(+0.68%) |
Dec 15, 2005 | 35.06 | 35.37 | 35.09 | 35.26 | 7,612,019 | +0.20(+0.57%) |
Dec 14, 2005 | 34.90 | 35.27 | 34.77 | 35.06 | 7,665,328 | +0.16(+0.47%) |
Dec 13, 2005 | 34.33 | 34.97 | 34.29 | 34.90 | 9,545,988 | +0.77(+2.26%) |
Dec 12, 2005 | 33.46 | 34.23 | 33.66 | 34.13 | 8,079,191 | +0.66(+1.98%) |
Dec 09, 2005 | 34.08 | 34.46 | 33.40 | 33.46 | 17,390,236 | +0.75(+2.30%) |
Dec 08, 2005 | 33.18 | 33.18 | 32.42 | 32.71 | 8,054,931 | -0.46(-1.40%) |
Dec 07, 2005 | 32.70 | 33.33 | 32.52 | 33.18 | 8,802,215 | +0.48(+1.46%) |
Dec 06, 2005 | 32.28 | 32.74 | 32.23 | 32.70 | 6,916,607 | +0.45(+1.40%) |
Dec 05, 2005 | 32.31 | 32.42 | 31.92 | 32.25 | 5,291,161 | -0.06(-0.19%) |
Dec 02, 2005 | 32.27 | 32.47 | 32.08 | 32.31 | 5,867,984 | +0.04(+0.14%) |
Dec 01, 2005 | 31.83 | 32.54 | 31.80 | 32.27 | 9,103,714 | +0.63(+1.98%) |
Nov 30, 2005 | 31.67 | 31.79 | 31.45 | 31.64 | 6,510,565 | +0.28(+0.90%) |
Nov 29, 2005 | 31.58 | 31.75 | 31.33 | 31.36 | 5,265,943 | -0.09(-0.30%) |
Nov 28, 2005 | 31.73 | 31.75 | 31.38 | 31.45 | 5,502,801 | -0.21(-0.67%) |
Nov 25, 2005 | 31.92 | 31.95 | 31.64 | 31.67 | 1,970,838 | -0.19(-0.61%) |
Nov 23, 2005 | 31.60 | 32.05 | 31.56 | 31.86 | 4,545,313 | +0.14(+0.45%) |
Nov 22, 2005 | 31.58 | 31.78 | 31.42 | 31.72 | 5,087,980 | -0.08(-0.24%) |
Nov 21, 2005 | 31.48 | 31.87 | 31.41 | 31.79 | 4,511,955 | +0.25(+0.79%) |
Nov 18, 2005 | 31.79 | 31.80 | 31.11 | 31.54 | 6,358,778 | +0.36(+1.17%) |
Nov 17, 2005 | 31.21 | 31.38 | 30.99 | 31.18 | 6,397,882 | -0.03(-0.08%) |
Nov 16, 2005 | 31.55 | 31.58 | 31.16 | 31.20 | 6,129,581 | -0.40(-1.27%) |
Nov 15, 2005 | 31.45 | 31.67 | 31.41 | 31.60 | 4,097,772 | +0.14(+0.46%) |
Nov 14, 2005 | 32.58 | 32.58 | 31.41 | 31.46 | 5,083,511 | -0.48(-1.51%) |
Nov 11, 2005 | 32.20 | 32.35 | 31.70 | 31.94 | 5,007,059 | -0.26(-0.82%) |
Nov 10, 2005 | 32.42 | 32.52 | 32.03 | 32.20 | 6,240,668 | -0.39(-1.21%) |
Nov 09, 2005 | 32.46 | 32.71 | 32.27 | 32.60 | 6,769,608 | +0.22(+0.68%) |
Nov 08, 2005 | 32.03 | 32.55 | 31.95 | 32.38 | 8,724,646 | +0.36(+1.14%) |
Nov 07, 2005 | 31.85 | 32.15 | 31.80 | 32.02 | 5,871,335 | +0.17(+0.53%) |
Nov 04, 2005 | 31.56 | 31.92 | 31.46 | 31.85 | 5,561,377 | +0.42(+1.34%) |
Nov 03, 2005 | 31.39 | 31.68 | 31.23 | 31.43 | 5,495,618 | +0.16(+0.52%) |
Nov 02, 2005 | 31.20 | 31.35 | 31.14 | 31.26 | 4,840,268 | +0.09(+0.28%) |
Nov 01, 2005 | 31.26 | 31.44 | 31.17 | 31.18 | 8,281,734 | -0.02(-0.06%) |
Oct 31, 2005 | 31.46 | 31.49 | 31.14 | 31.20 | 11,070,881 | -0.13(-0.40%) |
Oct 28, 2005 | 31.51 | 31.65 | 31.23 | 31.32 | 8,489,224 | -0.01(-0.02%) |
Oct 27, 2005 | 31.64 | 31.68 | 31.31 | 31.33 | 4,787,279 | -0.25(-0.79%) |
Oct 26, 2005 | 31.67 | 31.79 | 31.55 | 31.58 | 7,731,406 | +0.06(+0.18%) |
Oct 25, 2005 | 31.81 | 31.82 | 31.25 | 31.52 | 11,975,379 | -0.29(-0.93%) |
Oct 24, 2005 | 31.77 | 32.00 | 31.64 | 31.82 | 11,764,537 | +0.05(+0.16%) |
Oct 21, 2005 | 32.38 | 32.39 | 31.63 | 31.77 | 9,679,101 | -0.34(-1.07%) |
Oct 20, 2005 | 32.27 | 32.49 | 31.92 | 32.11 | 12,243,042 | -0.22(-0.68%) |
Oct 19, 2005 | 32.11 | 32.35 | 32.01 | 32.33 | 9,639,518 | -0.02(-0.06%) |
Oct 18, 2005 | 31.95 | 32.61 | 31.95 | 32.35 | 9,879,249 | +0.06(+0.19%) |
Oct 17, 2005 | 32.77 | 32.81 | 32.17 | 32.29 | 13,764,105 | -0.68(-2.07%) |
Oct 14, 2005 | 32.92 | 33.34 | 32.58 | 32.97 | 5,422,997 | +0.05(+0.15%) |
Oct 13, 2005 | 32.33 | 33.11 | 32.28 | 32.92 | 7,403,252 | +0.23(+0.69%) |
Oct 12, 2005 | 32.79 | 33.04 | 32.54 | 32.69 | 6,454,862 | +0.04(+0.12%) |
Oct 11, 2005 | 33.04 | 33.18 | 32.64 | 32.66 | 6,850,370 | -0.50(-1.51%) |
Oct 10, 2005 | 33.30 | 33.38 | 32.87 | 33.16 | 5,748,756 | -0.31(-0.92%) |
Oct 07, 2005 | 33.84 | 33.90 | 33.41 | 33.46 | 6,566,906 | -0.38(-1.11%) |
Oct 06, 2005 | 33.66 | 34.08 | 33.55 | 33.84 | 10,220,491 | +0.16(+0.48%) |
Oct 05, 2005 | 33.59 | 33.99 | 33.55 | 33.68 | 6,187,997 | +0.09(+0.26%) |
Oct 04, 2005 | 33.16 | 33.77 | 33.11 | 33.59 | 5,353,567 | +0.43(+1.28%) |
Oct 03, 2005 | 33.46 | 33.77 | 33.11 | 33.16 | 4,965,880 | -0.37(-1.10%) |
Sep 30, 2005 | 33.79 | 33.83 | 33.46 | 33.53 | 7,330,790 | -0.48(-1.42%) |
Sep 29, 2005 | 33.52 | 34.05 | 33.36 | 34.01 | 6,196,297 | +0.51(+1.53%) |
Sep 28, 2005 | 33.49 | 33.81 | 33.32 | 33.50 | 6,033,976 | -0.06(-0.19%) |
Sep 27, 2005 | 33.39 | 33.70 | 33.19 | 33.56 | 5,102,185 | +0.18(+0.53%) |
Sep 26, 2005 | 33.83 | 34.08 | 32.97 | 33.39 | 7,130,322 | -0.31(-0.93%) |
Sep 23, 2005 | 33.70 | 33.96 | 33.61 | 33.70 | 3,323,195 | -0.10(-0.30%) |
Sep 22, 2005 | 33.63 | 33.99 | 33.63 | 33.80 | 5,702,311 | +0.16(+0.48%) |
Sep 21, 2005 | 33.65 | 33.93 | 33.57 | 33.64 | 6,242,902 | -0.26(-0.76%) |
Sep 20, 2005 | 34.28 | 34.38 | 33.89 | 33.90 | 7,574,671 | -0.41(-1.21%) |
Sep 19, 2005 | 34.31 | 34.46 | 34.12 | 34.31 | 5,294,832 | -0.28(-0.80%) |
Sep 16, 2005 | 34.51 | 34.62 | 34.40 | 34.58 | 10,624,139 | +0.18(+0.53%) |
Sep 15, 2005 | 34.74 | 34.79 | 34.30 | 34.40 | 3,573,939 | -0.34(-0.97%) |
Sep 14, 2005 | 34.84 | 35.06 | 34.55 | 34.74 | 3,964,500 | -0.04(-0.13%) |
Sep 13, 2005 | 35.49 | 35.49 | 34.73 | 34.79 | 6,282,964 | -0.90(-2.51%) |
Sep 12, 2005 | 35.45 | 35.77 | 35.42 | 35.68 | 3,658,851 | +0.14(+0.41%) |
Sep 09, 2005 | 35.46 | 35.67 | 35.26 | 35.54 | 3,374,908 | +0.17(+0.48%) |
Sep 08, 2005 | 35.09 | 35.49 | 35.00 | 35.37 | 6,184,965 | +0.06(+0.16%) |
Sep 07, 2005 | 34.86 | 35.31 | 34.79 | 35.31 | 5,796,000 | +0.46(+1.31%) |
Sep 06, 2005 | 34.46 | 34.85 | 34.42 | 34.85 | 4,397,676 | +0.55(+1.61%) |
Sep 02, 2005 | 34.33 | 34.45 | 34.11 | 34.30 | 4,100,007 | +0.15(+0.44%) |
Sep 01, 2005 | 34.30 | 34.44 | 33.95 | 34.15 | 5,389,160 | -0.32(-0.93%) |
Aug 31, 2005 | 33.88 | 34.50 | 33.83 | 34.47 | 9,044,659 | +0.60(+1.76%) |
Aug 30, 2005 | 33.77 | 33.90 | 33.55 | 33.88 | 5,840,371 | +0.02(+0.06%) |
Aug 29, 2005 | 33.46 | 33.95 | 33.34 | 33.86 | 4,759,188 | +0.39(+1.18%) |
Aug 26, 2005 | 33.52 | 33.62 | 33.08 | 33.46 | 6,431,240 | -0.06(-0.17%) |
Aug 25, 2005 | 33.34 | 33.59 | 33.24 | 33.52 | 5,466,729 | +0.07(+0.21%) |
Aug 24, 2005 | 33.72 | 33.86 | 33.33 | 33.45 | 7,374,043 | -0.21(-0.61%) |
Aug 23, 2005 | 33.52 | 33.91 | 33.33 | 33.66 | 12,813,959 | +0.63(+1.92%) |
Aug 22, 2005 | 33.08 | 33.33 | 32.78 | 33.02 | 4,974,977 | +0.09(+0.27%) |
Aug 19, 2005 | 33.27 | 33.28 | 32.86 | 32.94 | 6,235,401 | +0.03(+0.10%) |
Aug 18, 2005 | 32.93 | 32.99 | 32.57 | 32.91 | 6,295,733 | -0.16(-0.49%) |
Aug 17, 2005 | 32.99 | 33.34 | 32.80 | 33.07 | 6,015,621 | +0.03(+0.09%) |
Aug 16, 2005 | 33.29 | 33.35 | 32.97 | 33.04 | 6,068,770 | -0.20(-0.60%) |
Aug 15, 2005 | 33.49 | 33.54 | 33.21 | 33.24 | 3,571,386 | -0.23(-0.67%) |
Aug 12, 2005 | 33.43 | 33.63 | 33.34 | 33.46 | 3,574,578 | -0.14(-0.43%) |
Aug 11, 2005 | 33.75 | 33.75 | 33.52 | 33.61 | 5,075,211 | -0.16(-0.48%) |
Aug 10, 2005 | 33.85 | 34.09 | 33.63 | 33.77 | 5,521,156 | +0.04(+0.11%) |
Aug 09, 2005 | 33.36 | 33.88 | 33.31 | 33.73 | 5,571,113 | +0.46(+1.39%) |
Aug 08, 2005 | 33.49 | 33.58 | 33.11 | 33.27 | 6,081,220 | -0.22(-0.65%) |
Aug 05, 2005 | 33.80 | 33.82 | 33.21 | 33.49 | 8,651,864 | -0.28(-0.84%) |
Aug 04, 2005 | 34.30 | 34.42 | 33.68 | 33.77 | 9,371,856 | -0.65(-1.89%) |
Aug 03, 2005 | 34.80 | 34.93 | 34.18 | 34.42 | 9,867,598 | -0.67(-1.91%) |
Aug 02, 2005 | 35.21 | 35.26 | 34.90 | 35.09 | 11,632,222 | -0.43(-1.20%) |
Aug 01, 2005 | 35.29 | 35.71 | 35.27 | 35.52 | 6,879,419 | +0.23(+0.66%) |
Jul 29, 2005 | 35.07 | 35.41 | 35.02 | 35.29 | 8,192,992 | +0.55(+1.59%) |
Jul 28, 2005 | 34.68 | 34.95 | 34.45 | 34.74 | 4,634,055 | +0.33(+0.97%) |
Jul 27, 2005 | 34.08 | 34.55 | 34.06 | 34.40 | 4,863,252 | +0.34(+1.01%) |
Jul 26, 2005 | 34.42 | 34.46 | 34.05 | 34.06 | 4,370,064 | -0.24(-0.71%) |
Jul 25, 2005 | 34.55 | 34.63 | 34.15 | 34.30 | 6,099,415 | -0.16(-0.45%) |
Jul 22, 2005 | 34.93 | 35.08 | 34.33 | 34.46 | 10,340,037 | -0.78(-2.22%) |
Jul 21, 2005 | 35.25 | 35.60 | 35.09 | 35.24 | 10,183,621 | -0.63(-1.76%) |
Jul 20, 2005 | 35.61 | 35.96 | 35.50 | 35.88 | 4,731,735 | +0.34(+0.95%) |
Jul 19, 2005 | 35.81 | 35.90 | 35.47 | 35.54 | 4,802,441 | -0.05(-0.14%) |
Jul 18, 2005 | 35.48 | 35.64 | 35.24 | 35.59 | 3,129,272 | +0.09(+0.25%) |
Jul 15, 2005 | 35.46 | 35.79 | 35.35 | 35.50 | 7,128,088 | -0.18(-0.49%) |
Jul 14, 2005 | 35.32 | 35.71 | 35.26 | 35.67 | 4,752,644 | +0.35(+0.99%) |
Jul 13, 2005 | 35.25 | 35.40 | 35.13 | 35.32 | 4,045,581 | -0.04(-0.12%) |
Jul 12, 2005 | 35.47 | 35.61 | 35.12 | 35.37 | 5,970,771 | -0.11(-0.30%) |
Jul 11, 2005 | 35.52 | 35.54 | 35.25 | 35.47 | 4,105,434 | +0.23(+0.66%) |
Jul 08, 2005 | 34.72 | 35.33 | 34.58 | 35.24 | 5,525,305 | +0.65(+1.88%) |
Jul 07, 2005 | 34.30 | 34.70 | 34.30 | 34.59 | 6,353,990 | -0.26(-0.76%) |
Jul 06, 2005 | 34.93 | 35.17 | 34.54 | 34.85 | 4,641,397 | -0.06(-0.16%) |
Jul 05, 2005 | 34.55 | 35.00 | 34.47 | 34.91 | 3,856,286 | +0.19(+0.54%) |
Jul 01, 2005 | 34.91 | 35.07 | 34.59 | 34.72 | 4,257,700 | -0.18(-0.52%) |
Jun 30, 2005 | 35.38 | 35.39 | 34.79 | 34.90 | 6,704,488 | -0.37(-1.05%) |
Jun 29, 2005 | 35.60 | 35.61 | 35.26 | 35.27 | 4,411,881 | -0.23(-0.64%) |
Jun 28, 2005 | 35.59 | 35.65 | 35.14 | 35.50 | 5,040,895 | +0.14(+0.39%) |
Jun 27, 2005 | 35.46 | 35.69 | 35.26 | 35.36 | 4,170,554 | -0.29(-0.83%) |
Jun 24, 2005 | 35.96 | 35.98 | 35.65 | 35.66 | 4,153,316 | -0.38(-1.06%) |
Jun 23, 2005 | 36.46 | 36.62 | 36.04 | 36.04 | 4,012,382 | -0.50(-1.37%) |
Jun 22, 2005 | 36.46 | 36.66 | 36.25 | 36.54 | 3,851,976 | +0.13(+0.34%) |
Jun 21, 2005 | 36.37 | 36.68 | 36.32 | 36.41 | 3,752,221 | +0.04(+0.12%) |
Jun 20, 2005 | 36.46 | 36.68 | 36.20 | 36.37 | 4,948,802 | -0.29(-0.80%) |
Jun 17, 2005 | 36.66 | 36.95 | 36.47 | 36.66 | 6,047,702 | +0.10(+0.27%) |
Jun 16, 2005 | 36.20 | 36.69 | 36.08 | 36.56 | 5,405,759 | +0.63(+1.74%) |
Jun 15, 2005 | 36.29 | 36.31 | 35.60 | 35.94 | 3,476,898 | -0.18(-0.50%) |
Jun 14, 2005 | 35.85 | 36.33 | 35.78 | 36.12 | 3,986,047 | +0.22(+0.61%) |
Jun 13, 2005 | 35.72 | 36.11 | 35.40 | 35.90 | 3,753,339 | +0.19(+0.54%) |
Jun 10, 2005 | 35.95 | 36.09 | 35.55 | 35.71 | 3,702,583 | -0.05(-0.14%) |
Jun 09, 2005 | 36.01 | 36.18 | 35.68 | 35.76 | 5,174,966 | -0.19(-0.52%) |
Jun 08, 2005 | 36.34 | 36.36 | 35.78 | 35.94 | 5,722,262 | -0.18(-0.49%) |
Jun 07, 2005 | 36.42 | 36.92 | 36.12 | 36.12 | 5,224,285 | -0.02(-0.07%) |
Jun 06, 2005 | 36.18 | 36.48 | 36.01 | 36.14 | 3,505,627 | +0.02(+0.07%) |
Jun 03, 2005 | 36.42 | 36.55 | 36.12 | 36.12 | 5,362,505 | -0.34(-0.93%) |
Jun 02, 2005 | 36.47 | 36.55 | 36.34 | 36.46 | 2,783,561 | -0.16(-0.44%) |
Jun 01, 2005 | 36.53 | 36.82 | 36.34 | 36.62 | 5,128,680 | +0.09(+0.26%) |
May 31, 2005 | 37.00 | 37.10 | 36.51 | 36.53 | 6,343,615 | -0.47(-1.27%) |
May 27, 2005 | 36.95 | 37.13 | 36.68 | 37.00 | 3,720,300 | -0.03(-0.08%) |
May 26, 2005 | 36.83 | 37.25 | 36.79 | 37.03 | 4,183,322 | +0.25(+0.68%) |
May 25, 2005 | 36.81 | 37.00 | 36.53 | 36.78 | 4,856,229 | +0.05(+0.14%) |
May 24, 2005 | 36.37 | 37.15 | 36.37 | 36.73 | 4,346,920 | -0.06(-0.17%) |
May 23, 2005 | 36.77 | 37.27 | 36.56 | 36.79 | 4,697,898 | -0.11(-0.31%) |
May 20, 2005 | 37.53 | 37.53 | 36.72 | 36.90 | 8,077,595 | -0.65(-1.74%) |
May 19, 2005 | 37.97 | 38.11 | 37.34 | 37.55 | 6,257,746 | -0.26(-0.70%) |
May 18, 2005 | 37.59 | 38.06 | 37.54 | 37.82 | 8,637,181 | +0.50(+1.34%) |
May 17, 2005 | 37.23 | 37.35 | 36.90 | 37.32 | 2,965,993 | +0.10(+0.27%) |
May 16, 2005 | 36.92 | 37.40 | 36.84 | 37.22 | 3,210,831 | +0.40(+1.09%) |
May 13, 2005 | 36.73 | 37.10 | 36.47 | 36.82 | 4,794,780 | -0.27(-0.73%) |
May 12, 2005 | 37.20 | 37.40 | 36.84 | 37.08 | 4,258,019 | +0.28(+0.75%) |
May 11, 2005 | 36.60 | 36.95 | 36.48 | 36.81 | 4,238,706 | -0.24(-0.64%) |
May 10, 2005 | 37.22 | 37.37 | 37.02 | 37.05 | 5,363,623 | -0.39(-1.05%) |
May 09, 2005 | 37.64 | 37.64 | 37.24 | 37.44 | 5,900,065 | -0.26(-0.70%) |
May 06, 2005 | 37.95 | 38.21 | 37.69 | 37.70 | 7,587,918 | -0.16(-0.43%) |
May 05, 2005 | 37.65 | 37.99 | 37.45 | 37.87 | 5,516,687 | +0.11(+0.30%) |
May 04, 2005 | 37.58 | 37.89 | 37.29 | 37.76 | 9,246,723 | +0.32(+0.85%) |
May 03, 2005 | 36.97 | 37.58 | 36.92 | 37.44 | 9,100,522 | +0.53(+1.43%) |
May 02, 2005 | 36.78 | 37.03 | 36.30 | 36.91 | 5,690,021 | +0.28(+0.75%) |
Apr 29, 2005 | 36.43 | 36.63 | 36.15 | 36.63 | 7,019,554 | +0.29(+0.81%) |
Apr 28, 2005 | 36.48 | 36.65 | 35.87 | 36.34 | 6,019,292 | -0.14(-0.39%) |
Apr 27, 2005 | 36.46 | 36.52 | 35.84 | 36.48 | 5,455,716 | -0.11(-0.29%) |
Apr 26, 2005 | 36.50 | 36.96 | 36.42 | 36.59 | 5,747,480 | -0.23(-0.63%) |
Apr 25, 2005 | 36.67 | 37.08 | 36.59 | 36.82 | 6,589,092 | +0.23(+0.63%) |
Apr 22, 2005 | 36.50 | 36.80 | 36.35 | 36.59 | 6,334,677 | -0.06(-0.17%) |
Apr 21, 2005 | 36.95 | 36.96 | 36.36 | 36.65 | 8,963,738 | +0.30(+0.83%) |
Apr 20, 2005 | 37.12 | 37.40 | 36.35 | 36.35 | 11,831,094 | -0.90(-2.41%) |
Apr 19, 2005 | 36.97 | 37.39 | 36.97 | 37.25 | 9,440,168 | +0.28(+0.76%) |
Apr 18, 2005 | 36.43 | 37.10 | 36.19 | 36.97 | 19,645,176 | +0.58(+1.60%) |
Apr 15, 2005 | 36.97 | 37.52 | 35.98 | 36.38 | 53,453,636 | +1.82(+5.28%) |
Apr 14, 2005 | 35.64 | 35.77 | 34.55 | 34.56 | 26,900,632 | -1.23(-3.43%) |
Apr 13, 2005 | 33.71 | 36.28 | 33.48 | 35.79 | 28,477,558 | +2.07(+6.13%) |
Apr 12, 2005 | 33.86 | 33.90 | 33.14 | 33.72 | 8,670,060 | -0.34(-1.01%) |
Apr 11, 2005 | 34.03 | 34.26 | 33.84 | 34.06 | 4,577,873 | +0.04(+0.11%) |
Apr 08, 2005 | 33.93 | 34.25 | 33.84 | 34.03 | 6,529,877 | +0.19(+0.57%) |
Apr 07, 2005 | 33.36 | 34.11 | 33.27 | 33.83 | 6,928,418 | +0.28(+0.82%) |
Apr 06, 2005 | 33.43 | 33.68 | 33.09 | 33.56 | 6,930,334 | +0.22(+0.66%) |
Apr 05, 2005 | 32.34 | 33.39 | 32.34 | 33.34 | 7,431,502 | +1.18(+3.66%) |
Apr 04, 2005 | 32.28 | 32.42 | 32.00 | 32.16 | 6,786,208 | +0.09(+0.27%) |
Apr 01, 2005 | 32.77 | 32.92 | 32.01 | 32.07 | 6,855,477 | -0.57(-1.75%) |
Mar 31, 2005 | 33.06 | 33.06 | 32.61 | 32.64 | 4,606,283 | -0.42(-1.27%) |
Mar 30, 2005 | 32.86 | 33.10 | 32.59 | 33.06 | 6,111,066 | +0.65(+2.01%) |
Mar 29, 2005 | 32.92 | 32.96 | 32.15 | 32.41 | 9,437,614 | -0.64(-1.93%) |
Mar 28, 2005 | 33.15 | 33.16 | 32.62 | 33.05 | 5,194,917 | -0.09(-0.28%) |
Mar 24, 2005 | 33.09 | 33.50 | 33.06 | 33.14 | 4,968,593 | +0.08(+0.23%) |
Mar 23, 2005 | 32.45 | 33.65 | 32.36 | 33.07 | 9,109,939 | +0.59(+1.81%) |
Mar 22, 2005 | 32.57 | 32.88 | 32.45 | 32.48 | 5,299,939 | -0.09(-0.27%) |
Mar 21, 2005 | 32.91 | 32.99 | 32.56 | 32.57 | 3,597,721 | -0.34(-1.03%) |
Mar 18, 2005 | 32.72 | 32.99 | 32.36 | 32.91 | 8,337,117 | +0.18(+0.56%) |
Mar 17, 2005 | 32.76 | 33.02 | 32.47 | 32.72 | 6,385,592 | +0.07(+0.21%) |
Mar 16, 2005 | 33.04 | 33.19 | 32.47 | 32.66 | 7,366,382 | -0.36(-1.10%) |
Mar 15, 2005 | 33.80 | 33.83 | 32.99 | 33.02 | 7,640,589 | -0.63(-1.86%) |
Mar 14, 2005 | 34.39 | 34.46 | 33.54 | 33.65 | 9,347,276 | -0.72(-2.10%) |
Mar 11, 2005 | 34.91 | 34.93 | 34.27 | 34.37 | 5,135,064 | -0.44(-1.28%) |
Mar 10, 2005 | 34.84 | 35.02 | 34.57 | 34.81 | 5,169,220 | -0.03(-0.07%) |
Mar 09, 2005 | 35.24 | 35.32 | 34.65 | 34.84 | 7,550,410 | -0.71(-2.01%) |
Mar 08, 2005 | 35.89 | 35.98 | 35.41 | 35.55 | 4,309,253 | -0.36(-1.01%) |
Mar 07, 2005 | 35.71 | 35.97 | 35.60 | 35.91 | 5,479,817 | +0.35(+0.99%) |
Mar 04, 2005 | 35.49 | 35.65 | 35.10 | 35.56 | 4,839,311 | +0.38(+1.09%) |
Mar 03, 2005 | 35.46 | 35.46 | 34.81 | 35.18 | 3,092,083 | -0.13(-0.35%) |
Mar 02, 2005 | 35.14 | 35.71 | 35.00 | 35.31 | 4,611,869 | -0.09(-0.25%) |
Mar 01, 2005 | 35.21 | 35.49 | 35.07 | 35.39 | 4,297,602 | +0.31(+0.87%) |
Feb 28, 2005 | 35.00 | 35.27 | 34.62 | 35.09 | 4,841,864 | +0.11(+0.30%) |
Feb 25, 2005 | 34.48 | 35.01 | 34.42 | 34.98 | 3,891,399 | +0.44(+1.29%) |
Feb 24, 2005 | 34.42 | 34.58 | 34.19 | 34.53 | 4,051,805 | +0.18(+0.53%) |
Feb 23, 2005 | 34.27 | 34.48 | 34.18 | 34.35 | 3,494,135 | +0.17(+0.49%) |
Feb 22, 2005 | 34.25 | 34.52 | 34.15 | 34.18 | 6,146,180 | -0.02(-0.07%) |
Feb 18, 2005 | 34.60 | 34.60 | 34.05 | 34.21 | 7,096,485 | -0.33(-0.96%) |
Feb 17, 2005 | 34.64 | 34.89 | 34.47 | 34.54 | 4,405,656 | -0.19(-0.54%) |
Feb 16, 2005 | 34.79 | 34.99 | 34.48 | 34.73 | 4,122,033 | -0.21(-0.61%) |
Feb 15, 2005 | 34.62 | 35.02 | 34.43 | 34.94 | 5,417,570 | +0.23(+0.67%) |
Feb 14, 2005 | 35.05 | 35.07 | 34.48 | 34.71 | 3,400,126 | -0.06(-0.18%) |
Feb 11, 2005 | 34.23 | 35.52 | 34.21 | 34.77 | 4,334,790 | +0.44(+1.28%) |
Feb 10, 2005 | 34.45 | 34.46 | 34.15 | 34.33 | 3,163,428 | +0.09(+0.27%) |
Feb 09, 2005 | 34.90 | 35.16 | 34.20 | 34.24 | 4,675,713 | -0.47(-1.35%) |
Feb 08, 2005 | 34.58 | 34.84 | 34.50 | 34.71 | 5,076,967 | -0.21(-0.61%) |
Feb 07, 2005 | 34.63 | 35.19 | 34.55 | 34.92 | 3,264,938 | +0.44(+1.29%) |
Feb 04, 2005 | 34.28 | 34.68 | 34.15 | 34.48 | 3,543,773 | +0.10(+0.29%) |
Feb 03, 2005 | 34.55 | 34.58 | 34.22 | 34.38 | 5,429,062 | -0.17(-0.49%) |
Feb 02, 2005 | 34.22 | 34.77 | 34.10 | 34.55 | 4,393,686 | +0.24(+0.69%) |