Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.58 | 35.81 | 35.14 | 35.21 | 7,143,424 | -0.50(-1.40%) |
Mar 30, 2006 | 35.97 | 36.19 | 35.55 | 35.71 | 7,579,281 | -0.37(-1.03%) |
Mar 29, 2006 | 36.12 | 36.28 | 35.96 | 36.09 | 5,700,117 | +0.03(+0.09%) |
Mar 28, 2006 | 35.93 | 36.36 | 35.93 | 36.05 | 4,567,715 | +0.05(+0.15%) |
Mar 27, 2006 | 36.23 | 36.43 | 35.95 | 36.00 | 3,898,494 | -0.37(-1.01%) |
Mar 24, 2006 | 36.29 | 36.45 | 35.90 | 36.36 | 5,575,755 | +0.26(+0.71%) |
Mar 23, 2006 | 36.10 | 36.21 | 35.88 | 36.11 | 6,155,027 | -0.16(-0.43%) |
Mar 22, 2006 | 36.13 | 36.52 | 35.96 | 36.26 | 6,715,394 | +0.14(+0.37%) |
Mar 21, 2006 | 36.26 | 36.51 | 35.87 | 36.13 | 8,666,488 | -0.12(-0.32%) |
Mar 20, 2006 | 36.32 | 36.49 | 36.07 | 36.24 | 4,095,080 | -0.16(-0.45%) |
Mar 17, 2006 | 36.52 | 36.59 | 36.29 | 36.41 | 5,353,912 | +0.03(+0.09%) |
Mar 16, 2006 | 36.56 | 36.68 | 36.32 | 36.37 | 3,653,020 | +0.00(+0.00%) |
Mar 15, 2006 | 37.00 | 37.03 | 36.07 | 36.37 | 6,344,672 | -0.56(-1.50%) |
Mar 14, 2006 | 35.99 | 36.97 | 35.99 | 36.93 | 5,681,064 | +0.80(+2.21%) |
Mar 13, 2006 | 36.19 | 36.28 | 35.99 | 36.13 | 4,466,246 | +0.03(+0.09%) |
Mar 10, 2006 | 35.71 | 36.41 | 35.69 | 36.09 | 5,337,222 | +0.38(+1.06%) |
Mar 09, 2006 | 36.22 | 36.25 | 35.61 | 35.71 | 3,931,874 | -0.42(-1.16%) |
Mar 08, 2006 | 35.78 | 36.41 | 35.68 | 36.13 | 4,828,697 | +0.35(+0.96%) |
Mar 07, 2006 | 35.85 | 35.98 | 35.58 | 35.79 | 6,580,103 | -0.07(-0.21%) |
Mar 06, 2006 | 36.15 | 36.32 | 35.75 | 35.86 | 6,261,813 | -0.28(-0.79%) |
Mar 03, 2006 | 36.19 | 36.57 | 36.09 | 36.15 | 6,021,656 | -0.22(-0.60%) |
Mar 02, 2006 | 36.87 | 36.87 | 36.15 | 36.36 | 5,943,819 | -0.58(-1.58%) |
Mar 01, 2006 | 36.96 | 37.17 | 36.58 | 36.95 | 5,161,314 | +0.12(+0.31%) |
Feb 28, 2006 | 37.56 | 37.47 | 36.74 | 36.83 | 6,952,893 | -0.73(-1.95%) |
Feb 27, 2006 | 36.78 | 37.79 | 36.73 | 37.56 | 5,461,584 | +0.97(+2.65%) |
Feb 24, 2006 | 36.87 | 36.91 | 36.46 | 36.59 | 4,192,413 | -0.31(-0.84%) |
Feb 23, 2006 | 37.06 | 37.35 | 36.77 | 36.91 | 6,267,574 | -0.06(-0.17%) |
Feb 22, 2006 | 36.51 | 37.24 | 36.41 | 36.97 | 6,080,440 | +0.64(+1.75%) |
Feb 21, 2006 | 36.74 | 36.97 | 36.24 | 36.33 | 6,826,316 | -0.44(-1.20%) |
Feb 17, 2006 | 36.87 | 37.08 | 36.61 | 36.77 | 7,661,992 | -0.19(-0.51%) |
Feb 16, 2006 | 37.17 | 37.58 | 36.66 | 36.96 | 8,740,633 | -0.82(-2.17%) |
Feb 15, 2006 | 37.31 | 37.84 | 37.02 | 37.78 | 5,316,102 | +0.25(+0.67%) |
Feb 14, 2006 | 36.74 | 37.54 | 36.57 | 37.53 | 5,091,157 | +0.60(+1.63%) |
Feb 13, 2006 | 36.80 | 37.12 | 36.73 | 36.93 | 2,884,989 | -0.05(-0.13%) |
Feb 10, 2006 | 36.49 | 37.08 | 36.36 | 36.97 | 5,931,708 | +0.43(+1.17%) |
Feb 09, 2006 | 36.57 | 36.80 | 36.39 | 36.55 | 5,595,990 | -0.05(-0.13%) |
Feb 08, 2006 | 36.99 | 36.99 | 36.37 | 36.59 | 5,145,362 | -0.18(-0.48%) |
Feb 07, 2006 | 37.27 | 37.35 | 36.68 | 36.77 | 5,210,497 | -0.47(-1.25%) |
Feb 06, 2006 | 37.37 | 37.56 | 37.12 | 37.24 | 6,328,130 | +0.03(+0.07%) |
Feb 03, 2006 | 37.04 | 37.49 | 36.80 | 37.21 | 5,663,931 | -0.18(-0.49%) |
Feb 02, 2006 | 37.17 | 37.74 | 36.36 | 37.39 | 8,368,728 | +0.33(+0.89%) |
Feb 01, 2006 | 36.97 | 37.35 | 36.61 | 37.06 | 5,297,639 | -0.01(-0.02%) |
Jan 31, 2006 | 36.93 | 37.12 | 36.64 | 37.07 | 5,874,401 | +0.26(+0.70%) |
Jan 30, 2006 | 36.82 | 37.09 | 36.74 | 36.81 | 4,031,127 | +0.14(+0.37%) |
Jan 27, 2006 | 37.07 | 37.19 | 36.57 | 36.68 | 5,707,650 | +0.18(+0.50%) |
Jan 26, 2006 | 37.24 | 37.32 | 36.22 | 36.49 | 8,125,617 | -0.61(-1.64%) |
Jan 25, 2006 | 37.00 | 37.41 | 36.80 | 37.10 | 6,891,008 | +0.37(+1.01%) |
Jan 24, 2006 | 36.55 | 36.99 | 36.29 | 36.73 | 9,609,541 | +1.02(+2.84%) |
Jan 23, 2006 | 36.24 | 36.39 | 35.59 | 35.71 | 6,026,235 | -0.56(-1.55%) |
Jan 20, 2006 | 36.96 | 37.01 | 36.28 | 36.28 | 6,152,073 | -0.57(-1.54%) |
Jan 19, 2006 | 36.99 | 37.06 | 36.57 | 36.85 | 4,524,735 | +0.32(+0.89%) |
Jan 18, 2006 | 36.32 | 36.73 | 36.27 | 36.52 | 5,768,354 | -0.11(-0.30%) |
Jan 17, 2006 | 36.74 | 36.82 | 36.45 | 36.63 | 4,011,926 | -0.19(-0.51%) |
Jan 13, 2006 | 36.67 | 37.03 | 36.62 | 36.82 | 3,650,804 | +0.30(+0.83%) |
Jan 12, 2006 | 36.75 | 36.75 | 36.28 | 36.51 | 3,806,626 | -0.28(-0.75%) |
Jan 11, 2006 | 36.50 | 36.79 | 36.32 | 36.79 | 5,591,263 | +0.00(+0.00%) |
Jan 10, 2006 | 36.78 | 36.93 | 36.66 | 36.79 | 5,288,630 | -0.04(-0.11%) |
Jan 09, 2006 | 36.70 | 37.01 | 36.66 | 36.83 | 5,397,483 | +0.05(+0.13%) |
Jan 06, 2006 | 37.16 | 37.18 | 36.51 | 36.78 | 6,008,215 | -0.11(-0.29%) |
Jan 05, 2006 | 37.26 | 37.53 | 36.66 | 36.89 | 7,944,539 | -0.11(-0.29%) |
Jan 04, 2006 | 36.92 | 37.08 | 36.68 | 37.00 | 5,988,128 | -0.05(-0.13%) |
Jan 03, 2006 | 37.48 | 37.59 | 36.28 | 37.05 | 6,607,575 | -0.17(-0.45%) |
Dec 30, 2005 | 37.24 | 37.74 | 37.18 | 37.22 | 3,145,085 | -0.18(-0.49%) |
Dec 29, 2005 | 37.77 | 37.92 | 37.38 | 37.40 | 3,284,808 | -0.21(-0.56%) |
Dec 28, 2005 | 37.75 | 37.94 | 37.55 | 37.61 | 4,223,283 | -0.02(-0.05%) |
Dec 27, 2005 | 37.88 | 38.01 | 37.63 | 37.63 | 5,900,248 | +0.05(+0.13%) |
Dec 23, 2005 | 37.23 | 37.75 | 37.17 | 37.58 | 4,181,188 | +0.38(+1.02%) |
Dec 22, 2005 | 37.07 | 37.23 | 36.85 | 37.20 | 5,129,116 | +0.30(+0.83%) |
Dec 21, 2005 | 36.70 | 36.97 | 36.45 | 36.90 | 7,289,054 | +0.32(+0.87%) |
Dec 20, 2005 | 36.05 | 36.70 | 35.76 | 36.58 | 5,458,778 | +0.83(+2.33%) |
Dec 19, 2005 | 36.34 | 36.49 | 35.75 | 35.75 | 3,971,162 | -0.59(-1.62%) |
Dec 16, 2005 | 36.93 | 37.07 | 36.28 | 36.34 | 6,458,990 | -0.60(-1.61%) |
Dec 15, 2005 | 36.90 | 36.99 | 36.73 | 36.93 | 3,735,287 | +0.03(+0.09%) |
Dec 14, 2005 | 36.77 | 36.98 | 36.51 | 36.90 | 4,235,394 | -0.04(-0.11%) |
Dec 13, 2005 | 36.49 | 36.94 | 36.16 | 36.94 | 4,964,875 | +0.30(+0.81%) |
Dec 12, 2005 | 36.56 | 36.86 | 36.47 | 36.64 | 4,407,314 | +0.22(+0.59%) |
Dec 09, 2005 | 35.85 | 36.55 | 35.56 | 36.43 | 6,332,413 | +0.74(+2.09%) |
Dec 08, 2005 | 35.94 | 36.02 | 35.41 | 35.68 | 6,964,857 | -0.26(-0.73%) |
Dec 07, 2005 | 35.99 | 36.14 | 35.86 | 35.94 | 4,798,715 | -0.07(-0.21%) |
Dec 06, 2005 | 36.15 | 36.50 | 35.82 | 36.02 | 7,718,265 | +0.40(+1.12%) |
Dec 05, 2005 | 36.09 | 36.14 | 35.42 | 35.62 | 8,050,143 | -0.85(-2.32%) |
Dec 02, 2005 | 36.34 | 36.97 | 36.26 | 36.47 | 5,428,943 | +0.04(+0.11%) |
Dec 01, 2005 | 36.55 | 36.85 | 36.09 | 36.43 | 9,481,044 | +0.20(+0.54%) |
Nov 30, 2005 | 36.38 | 36.72 | 36.12 | 36.23 | 6,684,378 | -0.33(-0.91%) |
Nov 29, 2005 | 37.10 | 37.18 | 36.11 | 36.56 | 9,651,044 | -0.49(-1.32%) |
Nov 28, 2005 | 37.28 | 37.32 | 36.76 | 37.05 | 10,313,471 | -0.35(-0.92%) |
Nov 25, 2005 | 37.58 | 37.58 | 37.15 | 37.39 | 3,346,841 | +0.09(+0.24%) |
Nov 23, 2005 | 37.29 | 37.70 | 37.24 | 37.31 | 7,298,359 | +0.02(+0.05%) |
Nov 22, 2005 | 37.14 | 37.46 | 37.06 | 37.29 | 7,903,036 | +0.10(+0.27%) |
Nov 21, 2005 | 37.16 | 37.39 | 37.00 | 37.18 | 5,622,132 | -0.20(-0.54%) |
Nov 18, 2005 | 37.83 | 37.85 | 37.08 | 37.39 | 7,280,931 | -0.12(-0.32%) |
Nov 17, 2005 | 37.03 | 37.57 | 36.74 | 37.51 | 8,411,413 | +0.60(+1.63%) |
Nov 16, 2005 | 36.70 | 37.10 | 36.17 | 36.91 | 8,837,227 | +0.14(+0.39%) |
Nov 15, 2005 | 39.56 | 37.24 | 36.07 | 36.76 | 35,712,984 | -2.80(-7.07%) |
Nov 14, 2005 | 39.53 | 39.73 | 39.26 | 39.56 | 4,425,777 | -0.01(-0.03%) |
Nov 11, 2005 | 39.62 | 40.14 | 39.19 | 39.57 | 5,725,669 | -0.27(-0.68%) |
Nov 10, 2005 | 38.02 | 39.99 | 37.77 | 39.84 | 10,553,037 | +1.55(+4.05%) |
Nov 09, 2005 | 38.59 | 38.67 | 38.04 | 38.29 | 4,876,847 | -0.22(-0.58%) |
Nov 08, 2005 | 38.61 | 38.69 | 38.37 | 38.52 | 5,419,490 | -0.61(-1.56%) |
Nov 07, 2005 | 38.93 | 39.17 | 38.77 | 39.13 | 6,546,723 | +0.26(+0.66%) |
Nov 04, 2005 | 38.46 | 38.96 | 38.46 | 38.87 | 6,967,368 | +0.41(+1.07%) |
Nov 03, 2005 | 39.20 | 39.36 | 38.10 | 38.46 | 11,973,599 | -0.12(-0.30%) |
Nov 02, 2005 | 37.48 | 39.14 | 37.44 | 38.57 | 8,680,076 | +1.13(+3.02%) |
Nov 01, 2005 | 37.68 | 37.95 | 37.38 | 37.44 | 5,037,247 | -0.26(-0.70%) |
Oct 31, 2005 | 37.31 | 37.95 | 37.25 | 37.71 | 8,263,419 | +0.80(+2.16%) |
Oct 28, 2005 | 35.82 | 36.93 | 35.78 | 36.91 | 6,184,272 | +1.36(+3.83%) |
Oct 27, 2005 | 36.47 | 36.72 | 35.33 | 35.55 | 5,644,730 | -0.92(-2.53%) |
Oct 26, 2005 | 36.56 | 37.03 | 36.39 | 36.47 | 4,996,335 | -0.13(-0.35%) |
Oct 25, 2005 | 37.32 | 37.34 | 36.37 | 36.59 | 6,604,621 | -0.79(-2.12%) |
Oct 24, 2005 | 37.18 | 37.64 | 36.90 | 37.39 | 4,368,322 | +0.39(+1.06%) |
Oct 21, 2005 | 37.75 | 37.89 | 36.93 | 36.99 | 7,240,462 | -0.76(-2.01%) |
Oct 20, 2005 | 37.92 | 38.75 | 37.69 | 37.75 | 12,343,878 | -0.16(-0.43%) |
Oct 19, 2005 | 36.13 | 38.06 | 35.82 | 37.92 | 11,683,963 | +1.88(+5.22%) |
Oct 18, 2005 | 36.06 | 36.46 | 35.75 | 36.03 | 6,221,344 | -0.03(-0.08%) |
Oct 17, 2005 | 36.09 | 36.24 | 35.58 | 36.06 | 5,333,825 | -0.16(-0.43%) |
Oct 14, 2005 | 35.58 | 36.32 | 35.40 | 36.22 | 5,089,089 | +0.77(+2.18%) |
Oct 13, 2005 | 34.83 | 35.55 | 34.83 | 35.44 | 6,668,131 | +0.61(+1.75%) |
Oct 12, 2005 | 35.00 | 35.19 | 34.37 | 34.83 | 8,502,543 | -0.37(-1.04%) |
Oct 11, 2005 | 35.55 | 35.78 | 35.16 | 35.20 | 4,200,685 | -0.16(-0.44%) |
Oct 10, 2005 | 35.95 | 36.07 | 35.27 | 35.36 | 5,019,228 | -0.37(-1.04%) |
Oct 07, 2005 | 35.82 | 35.88 | 35.28 | 35.73 | 6,253,838 | +0.51(+1.44%) |
Oct 06, 2005 | 34.90 | 35.82 | 34.79 | 35.22 | 9,207,359 | +0.53(+1.52%) |
Oct 05, 2005 | 35.27 | 35.32 | 34.69 | 34.69 | 5,836,295 | -0.58(-1.65%) |
Oct 04, 2005 | 34.99 | 35.63 | 34.86 | 35.27 | 5,554,043 | +0.19(+0.54%) |
Oct 03, 2005 | 35.40 | 35.65 | 34.85 | 35.09 | 4,548,809 | -0.07(-0.21%) |
Sep 30, 2005 | 35.04 | 35.33 | 34.85 | 35.16 | 5,358,491 | +0.29(+0.83%) |
Sep 29, 2005 | 34.64 | 35.13 | 34.23 | 34.87 | 6,146,461 | +0.09(+0.27%) |
Sep 28, 2005 | 35.82 | 36.09 | 34.63 | 34.77 | 6,254,576 | -0.93(-2.60%) |
Sep 27, 2005 | 35.82 | 36.05 | 35.27 | 35.70 | 3,914,741 | +0.03(+0.10%) |
Sep 26, 2005 | 36.15 | 36.69 | 35.25 | 35.67 | 6,416,010 | +0.06(+0.17%) |
Sep 23, 2005 | 35.61 | 36.13 | 35.39 | 35.61 | 5,357,014 | -0.01(-0.02%) |
Sep 22, 2005 | 34.52 | 35.78 | 34.30 | 35.61 | 7,950,890 | +1.18(+3.44%) |
Sep 21, 2005 | 34.42 | 34.71 | 33.78 | 34.43 | 8,729,408 | +0.01(+0.02%) |
Sep 20, 2005 | 34.42 | 35.64 | 34.29 | 34.42 | 6,155,618 | -0.94(-2.66%) |
Sep 19, 2005 | 35.92 | 35.97 | 35.14 | 35.36 | 5,097,951 | -0.72(-2.01%) |
Sep 16, 2005 | 36.10 | 36.26 | 35.74 | 36.09 | 8,705,333 | +0.36(+1.00%) |
Sep 15, 2005 | 35.86 | 36.10 | 35.52 | 35.73 | 2,725,622 | +0.01(+0.04%) |
Sep 14, 2005 | 37.24 | 37.24 | 35.68 | 35.71 | 6,672,710 | -0.98(-2.66%) |
Sep 13, 2005 | 37.52 | 37.54 | 36.68 | 36.69 | 5,513,574 | -0.83(-2.22%) |
Sep 12, 2005 | 36.70 | 37.65 | 36.61 | 37.52 | 6,335,958 | +0.69(+1.88%) |
Sep 09, 2005 | 36.61 | 36.96 | 36.53 | 36.83 | 3,735,287 | +0.24(+0.65%) |
Sep 08, 2005 | 36.07 | 36.62 | 36.00 | 36.59 | 5,465,720 | -0.06(-0.17%) |
Sep 07, 2005 | 36.55 | 36.74 | 36.22 | 36.66 | 4,625,022 | +0.12(+0.33%) |
Sep 06, 2005 | 36.16 | 36.83 | 36.12 | 36.53 | 5,717,693 | +0.54(+1.51%) |
Sep 02, 2005 | 36.39 | 36.56 | 35.77 | 35.99 | 5,903,793 | +0.26(+0.72%) |
Sep 01, 2005 | 36.49 | 36.87 | 35.51 | 35.73 | 8,233,289 | -0.66(-1.80%) |
Aug 31, 2005 | 36.69 | 36.69 | 35.73 | 36.39 | 10,352,611 | -0.26(-0.72%) |
Aug 30, 2005 | 37.69 | 37.72 | 36.41 | 36.66 | 6,709,043 | -1.07(-2.84%) |
Aug 29, 2005 | 37.73 | 37.89 | 37.25 | 37.73 | 4,062,291 | +0.03(+0.07%) |
Aug 26, 2005 | 37.92 | 37.98 | 37.62 | 37.70 | 5,073,877 | -0.22(-0.59%) |
Aug 25, 2005 | 38.22 | 38.35 | 37.69 | 37.92 | 4,741,999 | +0.18(+0.47%) |
Aug 24, 2005 | 37.64 | 38.23 | 37.64 | 37.75 | 5,158,951 | -0.24(-0.62%) |
Aug 23, 2005 | 38.46 | 38.75 | 37.92 | 37.98 | 5,962,134 | -0.03(-0.07%) |
Aug 22, 2005 | 37.52 | 38.05 | 37.44 | 38.01 | 5,474,877 | +0.54(+1.45%) |
Aug 19, 2005 | 38.12 | 38.12 | 37.32 | 37.47 | 6,171,570 | -0.55(-1.44%) |
Aug 18, 2005 | 37.92 | 38.13 | 37.79 | 38.02 | 5,026,761 | +0.10(+0.27%) |
Aug 17, 2005 | 37.78 | 38.25 | 37.72 | 37.92 | 5,323,930 | +0.20(+0.52%) |
Aug 16, 2005 | 38.52 | 38.52 | 37.71 | 37.72 | 5,747,971 | -0.98(-2.52%) |
Aug 15, 2005 | 38.52 | 38.92 | 38.14 | 38.69 | 4,779,957 | +0.39(+1.01%) |
Aug 12, 2005 | 37.68 | 38.39 | 37.54 | 38.31 | 5,981,334 | +0.63(+1.67%) |
Aug 11, 2005 | 38.39 | 38.80 | 37.36 | 37.68 | 9,103,970 | +0.07(+0.20%) |
Aug 10, 2005 | 37.79 | 38.21 | 37.34 | 37.60 | 5,804,244 | +0.08(+0.22%) |
Aug 09, 2005 | 37.58 | 38.00 | 37.51 | 37.52 | 4,681,442 | +0.25(+0.67%) |
Aug 08, 2005 | 37.75 | 37.83 | 37.12 | 37.27 | 2,992,513 | -0.28(-0.76%) |
Aug 05, 2005 | 37.66 | 38.02 | 37.33 | 37.56 | 4,133,186 | -0.42(-1.11%) |
Aug 04, 2005 | 38.73 | 38.73 | 37.80 | 37.98 | 7,788,274 | -1.07(-2.74%) |
Aug 03, 2005 | 38.91 | 39.20 | 38.53 | 39.05 | 5,059,254 | +0.02(+0.05%) |
Aug 02, 2005 | 39.17 | 39.21 | 38.35 | 39.03 | 6,840,643 | -0.11(-0.28%) |
Aug 01, 2005 | 39.54 | 39.55 | 38.98 | 39.13 | 7,091,139 | -0.64(-1.62%) |
Jul 29, 2005 | 40.22 | 40.36 | 39.76 | 39.78 | 4,458,861 | -0.60(-1.49%) |
Jul 28, 2005 | 40.39 | 40.47 | 40.10 | 40.38 | 3,735,140 | +0.20(+0.49%) |
Jul 27, 2005 | 40.10 | 40.26 | 39.80 | 40.18 | 2,530,070 | +0.22(+0.54%) |
Jul 26, 2005 | 40.15 | 40.56 | 39.78 | 39.97 | 4,629,748 | +0.21(+0.53%) |
Jul 25, 2005 | 40.01 | 40.28 | 39.65 | 39.76 | 4,654,118 | -0.26(-0.64%) |
Jul 22, 2005 | 39.40 | 40.03 | 39.37 | 40.01 | 4,826,630 | +0.59(+1.49%) |
Jul 21, 2005 | 40.45 | 40.48 | 39.26 | 39.42 | 7,338,976 | -1.18(-2.92%) |
Jul 20, 2005 | 40.26 | 40.62 | 39.79 | 40.61 | 5,547,102 | +0.28(+0.71%) |
Jul 19, 2005 | 40.28 | 40.43 | 39.88 | 40.33 | 4,059,042 | +0.38(+0.95%) |
Jul 18, 2005 | 39.74 | 40.08 | 39.70 | 39.95 | 3,063,999 | +0.20(+0.51%) |
Jul 15, 2005 | 39.44 | 39.78 | 39.38 | 39.74 | 3,433,983 | +0.21(+0.53%) |
Jul 14, 2005 | 39.47 | 39.93 | 39.08 | 39.53 | 5,596,581 | +0.35(+0.90%) |
Jul 13, 2005 | 39.44 | 39.51 | 38.92 | 39.18 | 4,991,461 | -0.26(-0.67%) |
Jul 12, 2005 | 38.66 | 39.69 | 38.64 | 39.45 | 7,674,399 | +0.71(+1.84%) |
Jul 11, 2005 | 38.92 | 38.94 | 38.59 | 38.73 | 2,997,092 | +0.19(+0.49%) |
Jul 08, 2005 | 38.34 | 38.81 | 38.15 | 38.54 | 6,234,194 | +0.35(+0.90%) |
Jul 07, 2005 | 37.55 | 38.59 | 37.54 | 38.20 | 6,979,627 | +0.58(+1.55%) |
Jul 06, 2005 | 37.88 | 37.88 | 37.39 | 37.62 | 4,912,295 | -0.33(-0.86%) |
Jul 05, 2005 | 36.98 | 38.02 | 36.88 | 37.94 | 4,256,072 | +1.00(+2.71%) |
Jul 01, 2005 | 37.00 | 37.24 | 36.83 | 36.94 | 3,815,488 | +0.10(+0.28%) |
Jun 30, 2005 | 36.84 | 37.22 | 36.70 | 36.84 | 5,229,698 | -0.33(-0.89%) |
Jun 29, 2005 | 37.68 | 37.78 | 37.10 | 37.17 | 3,542,984 | -0.52(-1.38%) |
Jun 28, 2005 | 37.31 | 37.87 | 37.28 | 37.69 | 4,091,388 | +0.64(+1.74%) |
Jun 27, 2005 | 36.65 | 37.29 | 36.62 | 37.05 | 4,550,877 | +0.44(+1.20%) |
Jun 24, 2005 | 37.24 | 37.24 | 36.52 | 36.61 | 5,852,985 | -0.65(-1.74%) |
Jun 23, 2005 | 37.85 | 38.08 | 37.12 | 37.26 | 4,468,609 | -0.61(-1.61%) |
Jun 22, 2005 | 37.07 | 38.02 | 37.05 | 37.87 | 6,417,783 | +0.80(+2.16%) |
Jun 21, 2005 | 37.17 | 37.48 | 36.80 | 37.07 | 4,466,246 | -0.10(-0.27%) |
Jun 20, 2005 | 36.62 | 37.18 | 36.43 | 37.17 | 5,675,894 | +0.33(+0.88%) |
Jun 17, 2005 | 37.30 | 37.30 | 36.75 | 36.85 | 6,618,061 | -0.09(-0.26%) |
Jun 16, 2005 | 37.12 | 37.24 | 36.74 | 36.94 | 3,335,764 | -0.30(-0.80%) |
Jun 15, 2005 | 37.20 | 37.24 | 36.39 | 37.24 | 6,621,754 | +0.30(+0.82%) |
Jun 14, 2005 | 36.39 | 37.05 | 36.39 | 36.93 | 5,410,333 | +0.83(+2.29%) |
Jun 13, 2005 | 36.31 | 36.52 | 36.05 | 36.11 | 3,373,870 | -0.15(-0.41%) |
Jun 10, 2005 | 36.66 | 36.80 | 35.95 | 36.26 | 3,705,157 | -0.26(-0.70%) |
Jun 09, 2005 | 36.36 | 36.84 | 36.23 | 36.51 | 4,340,998 | +0.02(+0.06%) |
Jun 08, 2005 | 36.80 | 36.83 | 36.28 | 36.49 | 4,861,930 | -0.21(-0.57%) |
Jun 07, 2005 | 36.76 | 37.31 | 36.63 | 36.70 | 5,169,290 | +0.18(+0.50%) |
Jun 06, 2005 | 36.66 | 36.87 | 36.29 | 36.52 | 2,670,531 | +0.01(+0.04%) |
Jun 03, 2005 | 36.90 | 37.07 | 36.39 | 36.51 | 4,246,914 | -0.49(-1.34%) |
Jun 02, 2005 | 36.56 | 37.19 | 36.55 | 37.00 | 6,093,290 | +0.56(+1.52%) |
Jun 01, 2005 | 36.32 | 36.77 | 36.06 | 36.45 | 5,242,400 | +0.09(+0.24%) |
May 31, 2005 | 36.32 | 36.43 | 36.18 | 36.36 | 5,538,683 | +0.14(+0.37%) |
May 27, 2005 | 36.09 | 36.46 | 36.09 | 36.22 | 3,341,672 | +0.12(+0.32%) |
May 26, 2005 | 35.99 | 36.24 | 35.49 | 36.11 | 5,616,372 | +0.28(+0.79%) |
May 25, 2005 | 35.65 | 35.97 | 35.45 | 35.82 | 4,910,522 | +0.04(+0.11%) |
May 24, 2005 | 35.25 | 35.88 | 35.17 | 35.78 | 6,413,352 | +0.48(+1.36%) |
May 23, 2005 | 35.26 | 35.47 | 35.06 | 35.30 | 4,103,795 | +0.17(+0.48%) |
May 20, 2005 | 35.48 | 35.48 | 34.98 | 35.13 | 5,589,786 | -0.53(-1.48%) |
May 19, 2005 | 35.44 | 35.81 | 35.22 | 35.66 | 11,655,605 | +0.44(+1.25%) |
May 18, 2005 | 34.19 | 35.24 | 34.01 | 35.22 | 9,974,651 | +1.14(+3.34%) |
May 17, 2005 | 33.34 | 34.18 | 33.34 | 34.08 | 6,479,816 | +0.57(+1.70%) |
May 16, 2005 | 33.00 | 33.64 | 32.97 | 33.51 | 6,015,305 | +0.68(+2.08%) |
May 13, 2005 | 33.12 | 33.31 | 32.31 | 32.83 | 7,264,980 | -0.21(-0.63%) |
May 12, 2005 | 32.16 | 33.53 | 32.16 | 33.04 | 10,854,194 | +0.41(+1.24%) |
May 11, 2005 | 32.13 | 32.67 | 31.97 | 32.63 | 5,083,329 | +0.47(+1.45%) |
May 10, 2005 | 31.94 | 32.39 | 31.89 | 32.17 | 3,657,303 | -0.07(-0.21%) |
May 09, 2005 | 31.75 | 32.24 | 31.73 | 32.23 | 3,402,671 | +0.50(+1.58%) |
May 06, 2005 | 32.05 | 32.35 | 31.65 | 31.73 | 4,604,196 | -0.28(-0.87%) |
May 05, 2005 | 32.16 | 32.52 | 31.82 | 32.01 | 6,095,948 | +0.68(+2.16%) |
May 04, 2005 | 31.82 | 32.00 | 30.94 | 31.33 | 12,571,777 | -0.45(-1.43%) |
May 03, 2005 | 31.85 | 32.14 | 31.62 | 31.79 | 6,456,775 | -0.17(-0.53%) |
May 02, 2005 | 31.56 | 31.96 | 31.55 | 31.96 | 4,713,641 | +0.53(+1.70%) |
Apr 29, 2005 | 31.99 | 32.05 | 30.84 | 31.42 | 6,607,132 | -0.30(-0.94%) |
Apr 28, 2005 | 31.81 | 32.17 | 31.48 | 31.72 | 4,863,259 | -0.03(-0.11%) |
Apr 27, 2005 | 31.52 | 31.97 | 31.15 | 31.75 | 4,507,306 | +0.22(+0.71%) |
Apr 26, 2005 | 31.57 | 31.90 | 31.37 | 31.53 | 4,335,385 | -0.30(-0.96%) |
Apr 25, 2005 | 31.66 | 32.17 | 31.66 | 31.84 | 4,860,453 | +0.26(+0.84%) |
Apr 22, 2005 | 32.02 | 32.08 | 31.37 | 31.57 | 5,548,135 | -0.83(-2.55%) |
Apr 21, 2005 | 31.98 | 32.50 | 31.98 | 32.40 | 4,952,616 | +0.68(+2.13%) |
Apr 20, 2005 | 32.33 | 32.57 | 31.68 | 31.72 | 8,179,084 | -0.70(-2.17%) |
Apr 19, 2005 | 32.50 | 32.59 | 31.65 | 32.42 | 8,478,911 | -0.49(-1.50%) |
Apr 18, 2005 | 32.63 | 33.14 | 32.40 | 32.92 | 6,309,815 | +0.42(+1.29%) |
Apr 15, 2005 | 33.01 | 33.16 | 32.36 | 32.50 | 5,425,398 | -0.67(-2.02%) |
Apr 14, 2005 | 33.79 | 33.81 | 33.02 | 33.17 | 4,963,694 | -0.50(-1.49%) |
Apr 13, 2005 | 34.12 | 34.27 | 33.53 | 33.67 | 4,222,249 | -0.45(-1.33%) |
Apr 12, 2005 | 33.55 | 34.26 | 33.14 | 34.12 | 6,596,202 | +0.44(+1.31%) |
Apr 11, 2005 | 34.01 | 34.01 | 33.53 | 33.68 | 3,195,598 | -0.20(-0.60%) |
Apr 08, 2005 | 34.02 | 34.24 | 33.81 | 33.89 | 4,759,427 | -0.47(-1.36%) |
Apr 07, 2005 | 34.02 | 34.39 | 33.20 | 34.35 | 5,963,758 | +0.52(+1.54%) |
Apr 06, 2005 | 34.23 | 34.43 | 33.71 | 33.83 | 3,756,408 | -0.30(-0.89%) |
Apr 05, 2005 | 33.60 | 34.16 | 33.51 | 34.14 | 4,333,318 | +0.45(+1.35%) |
Apr 04, 2005 | 33.62 | 33.83 | 33.04 | 33.68 | 5,471,185 | +0.24(+0.71%) |