Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.58 | 40.10 | 39.58 | 39.99 | 3,993,342 | +0.49(+1.24%) |
Apr 27, 2006 | 39.20 | 39.54 | 39.06 | 39.50 | 1,045,916 | +0.04(+0.09%) |
Apr 26, 2006 | 39.40 | 39.48 | 39.30 | 39.46 | 896,561 | +0.21(+0.53%) |
Apr 25, 2006 | 39.36 | 39.37 | 39.12 | 39.25 | 919,756 | -0.21(-0.54%) |
Apr 24, 2006 | 39.29 | 39.48 | 39.24 | 39.47 | 663,533 | -0.19(-0.48%) |
Apr 21, 2006 | 39.68 | 39.78 | 39.60 | 39.65 | 652,695 | -0.30(-0.76%) |
Apr 20, 2006 | 39.83 | 39.98 | 39.81 | 39.96 | 619,746 | -0.09(-0.22%) |
Apr 19, 2006 | 39.78 | 40.07 | 39.77 | 40.05 | 1,808,947 | +0.32(+0.81%) |
Apr 18, 2006 | 39.47 | 39.73 | 39.30 | 39.72 | 817,657 | +0.52(+1.33%) |
Apr 17, 2006 | 39.14 | 39.37 | 39.14 | 39.20 | 624,081 | +0.07(+0.18%) |
Apr 13, 2006 | 38.87 | 39.24 | 39.02 | 39.13 | 686,511 | +0.26(+0.68%) |
Apr 12, 2006 | 38.91 | 38.96 | 38.78 | 38.87 | 503,774 | +0.05(+0.12%) |
Apr 11, 2006 | 39.09 | 39.17 | 38.75 | 38.82 | 656,163 | -0.26(-0.66%) |
Apr 10, 2006 | 39.05 | 39.20 | 38.99 | 39.08 | 395,172 | +0.07(+0.19%) |
Apr 07, 2006 | 39.27 | 39.33 | 38.92 | 39.01 | 663,317 | -0.34(-0.87%) |
Apr 06, 2006 | 39.30 | 39.35 | 39.17 | 39.35 | 599,369 | -0.02(-0.05%) |
Apr 05, 2006 | 39.26 | 39.41 | 39.19 | 39.37 | 611,075 | +0.09(+0.23%) |
Apr 04, 2006 | 39.11 | 39.33 | 39.09 | 39.28 | 726,830 | +0.29(+0.75%) |
Apr 03, 2006 | 38.97 | 39.31 | 38.91 | 38.99 | 782,974 | +0.34(+0.87%) |
Mar 31, 2006 | 38.86 | 38.89 | 38.65 | 38.65 | 612,159 | -0.10(-0.26%) |
Mar 30, 2006 | 38.75 | 38.86 | 38.60 | 38.75 | 717,509 | +0.30(+0.77%) |
Mar 29, 2006 | 38.39 | 38.56 | 38.36 | 38.46 | 815,056 | +0.07(+0.18%) |
Mar 28, 2006 | 38.62 | 38.73 | 38.34 | 38.39 | 1,009,065 | -0.23(-0.59%) |
Mar 27, 2006 | 38.73 | 38.75 | 38.52 | 38.61 | 663,750 | -0.18(-0.48%) |
Mar 24, 2006 | 38.77 | 38.94 | 38.71 | 38.80 | 708,838 | -0.12(-0.30%) |
Mar 23, 2006 | 38.94 | 38.97 | 38.76 | 38.91 | 950,537 | -0.15(-0.38%) |
Mar 22, 2006 | 39.01 | 39.10 | 38.91 | 39.06 | 1,255,967 | -0.77(-1.95%) |
Mar 21, 2006 | 39.82 | 40.05 | 39.69 | 39.83 | 1,108,129 | +0.02(+0.06%) |
Mar 20, 2006 | 39.85 | 39.90 | 39.69 | 39.81 | 615,410 | -0.16(-0.39%) |
Mar 17, 2006 | 39.92 | 39.99 | 39.86 | 39.97 | 892,660 | +0.44(+1.11%) |
Mar 16, 2006 | 39.50 | 39.76 | 39.47 | 39.53 | 1,011,666 | -0.25(-0.63%) |
Mar 15, 2006 | 39.83 | 39.87 | 39.65 | 39.78 | 1,095,340 | +0.04(+0.09%) |
Mar 14, 2006 | 39.52 | 39.78 | 39.49 | 39.74 | 710,789 | +0.19(+0.48%) |
Mar 13, 2006 | 39.67 | 39.73 | 39.55 | 39.55 | 720,761 | -0.12(-0.31%) |
Mar 10, 2006 | 39.44 | 39.75 | 39.33 | 39.68 | 961,159 | +0.26(+0.66%) |
Mar 09, 2006 | 39.60 | 39.65 | 39.38 | 39.42 | 758,695 | -0.06(-0.14%) |
Mar 08, 2006 | 39.28 | 39.56 | 39.24 | 39.48 | 813,322 | -0.10(-0.26%) |
Mar 07, 2006 | 39.48 | 39.73 | 39.44 | 39.58 | 922,791 | -0.27(-0.67%) |
Mar 06, 2006 | 40.11 | 40.19 | 39.75 | 39.84 | 1,149,316 | +0.38(+0.97%) |
Mar 03, 2006 | 39.31 | 39.65 | 39.31 | 39.46 | 824,594 | -0.14(-0.35%) |
Mar 02, 2006 | 39.44 | 39.64 | 39.33 | 39.60 | 638,822 | -0.01(-0.02%) |
Mar 01, 2006 | 39.59 | 39.70 | 39.51 | 39.61 | 710,789 | +0.08(+0.20%) |
Feb 28, 2006 | 39.74 | 39.77 | 39.42 | 39.53 | 854,074 | -0.21(-0.52%) |
Feb 27, 2006 | 39.70 | 39.83 | 39.70 | 39.74 | 945,768 | +0.30(+0.76%) |
Feb 24, 2006 | 39.48 | 39.57 | 39.41 | 39.44 | 1,030,092 | +0.50(+1.28%) |
Feb 23, 2006 | 39.13 | 39.16 | 38.91 | 38.94 | 957,691 | +0.21(+0.55%) |
Feb 22, 2006 | 38.51 | 38.78 | 38.47 | 38.73 | 692,797 | +0.24(+0.61%) |
Feb 21, 2006 | 38.61 | 38.67 | 38.48 | 38.49 | 596,985 | -0.02(-0.05%) |
Feb 17, 2006 | 38.48 | 38.59 | 38.42 | 38.51 | 519,381 | -0.16(-0.42%) |
Feb 16, 2006 | 38.45 | 38.69 | 38.41 | 38.67 | 648,143 | +0.30(+0.79%) |
Feb 15, 2006 | 38.38 | 38.52 | 38.22 | 38.37 | 669,386 | -0.06(-0.14%) |
Feb 14, 2006 | 38.03 | 38.45 | 38.02 | 38.42 | 996,059 | +0.40(+1.04%) |
Feb 13, 2006 | 37.99 | 38.13 | 37.96 | 38.03 | 522,416 | +0.05(+0.13%) |
Feb 10, 2006 | 38.25 | 38.25 | 37.94 | 37.98 | 1,180,964 | -0.14(-0.36%) |
Feb 09, 2006 | 38.18 | 38.33 | 38.03 | 38.11 | 669,386 | -0.00(-0.01%) |
Feb 08, 2006 | 38.03 | 38.17 | 37.93 | 38.12 | 802,917 | +0.12(+0.33%) |
Feb 07, 2006 | 38.09 | 38.22 | 37.93 | 37.99 | 622,130 | -0.03(-0.08%) |
Feb 06, 2006 | 38.17 | 38.19 | 37.96 | 38.03 | 572,273 | -0.08(-0.22%) |
Feb 03, 2006 | 37.94 | 38.22 | 37.86 | 38.11 | 599,586 | -0.13(-0.34%) |
Feb 02, 2006 | 38.48 | 38.58 | 38.15 | 38.24 | 926,909 | -0.24(-0.61%) |
Feb 01, 2006 | 38.44 | 38.59 | 38.37 | 38.47 | 988,689 | +0.10(+0.26%) |
Jan 31, 2006 | 38.36 | 38.51 | 38.26 | 38.37 | 808,119 | +0.18(+0.48%) |
Jan 30, 2006 | 38.21 | 38.28 | 38.07 | 38.19 | 736,368 | -0.30(-0.78%) |
Jan 27, 2006 | 38.65 | 38.70 | 38.44 | 38.49 | 846,487 | +0.03(+0.08%) |
Jan 26, 2006 | 38.44 | 38.58 | 38.36 | 38.46 | 781,023 | +0.18(+0.46%) |
Jan 25, 2006 | 38.23 | 38.34 | 38.08 | 38.28 | 602,838 | +0.14(+0.38%) |
Jan 24, 2006 | 38.17 | 38.22 | 37.96 | 38.14 | 758,479 | -0.09(-0.24%) |
Jan 23, 2006 | 38.04 | 38.34 | 38.04 | 38.23 | 1,250,981 | +0.03(+0.08%) |
Jan 20, 2006 | 38.71 | 38.71 | 38.20 | 38.20 | 927,126 | -0.59(-1.52%) |
Jan 19, 2006 | 38.78 | 38.90 | 38.69 | 38.79 | 621,913 | +0.36(+0.95%) |
Jan 18, 2006 | 38.47 | 38.58 | 38.30 | 38.42 | 974,382 | -0.35(-0.89%) |
Jan 17, 2006 | 38.73 | 38.87 | 38.64 | 38.77 | 1,508,287 | -0.32(-0.81%) |
Jan 13, 2006 | 39.05 | 39.17 | 38.98 | 39.09 | 530,653 | +0.17(+0.44%) |
Jan 12, 2006 | 38.99 | 39.09 | 38.86 | 38.92 | 835,649 | -0.21(-0.54%) |
Jan 11, 2006 | 39.15 | 39.20 | 39.04 | 39.13 | 996,059 | +0.03(+0.07%) |
Jan 10, 2006 | 39.12 | 39.25 | 39.08 | 39.10 | 996,276 | -0.35(-0.89%) |
Jan 09, 2006 | 39.40 | 39.56 | 39.40 | 39.45 | 1,665,012 | +0.69(+1.77%) |
Jan 06, 2006 | 38.53 | 38.83 | 38.53 | 38.76 | 1,912,347 | +0.64(+1.68%) |
Jan 05, 2006 | 38.03 | 38.23 | 38.03 | 38.12 | 1,211,529 | +0.30(+0.81%) |
Jan 04, 2006 | 37.83 | 37.92 | 37.80 | 37.82 | 1,037,679 | +0.14(+0.37%) |
Jan 03, 2006 | 37.41 | 37.78 | 37.30 | 37.68 | 1,394,266 | +0.56(+1.50%) |
Dec 30, 2005 | 37.17 | 37.30 | 36.92 | 37.12 | 736,368 | -0.05(-0.12%) |
Dec 29, 2005 | 37.22 | 37.35 | 37.15 | 37.17 | 457,818 | -0.02(-0.06%) |
Dec 28, 2005 | 37.33 | 37.37 | 37.15 | 37.19 | 851,040 | -0.14(-0.37%) |
Dec 27, 2005 | 37.48 | 37.65 | 37.32 | 37.33 | 373,711 | -0.21(-0.55%) |
Dec 23, 2005 | 37.43 | 37.64 | 37.38 | 37.54 | 395,172 | -0.02(-0.05%) |
Dec 22, 2005 | 37.55 | 37.62 | 37.47 | 37.56 | 804,217 | +0.02(+0.06%) |
Dec 21, 2005 | 37.51 | 37.60 | 37.46 | 37.53 | 720,327 | -0.05(-0.14%) |
Dec 20, 2005 | 37.53 | 37.73 | 37.50 | 37.58 | 582,028 | +0.12(+0.32%) |
Dec 19, 2005 | 37.69 | 37.72 | 37.40 | 37.46 | 844,753 | -0.08(-0.22%) |
Dec 16, 2005 | 37.62 | 37.71 | 37.53 | 37.55 | 644,024 | +0.03(+0.09%) |
Dec 15, 2005 | 37.57 | 37.62 | 37.39 | 37.51 | 564,469 | -0.06(-0.17%) |
Dec 14, 2005 | 37.50 | 37.64 | 37.45 | 37.58 | 601,537 | +0.10(+0.26%) |
Dec 13, 2005 | 37.26 | 37.60 | 37.26 | 37.48 | 1,307,341 | +0.16(+0.43%) |
Dec 12, 2005 | 37.31 | 37.39 | 37.15 | 37.32 | 609,558 | +0.23(+0.61%) |
Dec 09, 2005 | 37.12 | 37.20 | 37.03 | 37.09 | 444,162 | +0.07(+0.20%) |
Dec 08, 2005 | 37.04 | 37.16 | 36.86 | 37.02 | 1,106,395 | -0.15(-0.40%) |
Dec 07, 2005 | 37.16 | 37.24 | 37.00 | 37.17 | 537,590 | -0.01(-0.02%) |
Dec 06, 2005 | 37.22 | 37.37 | 37.14 | 37.18 | 621,263 | -0.21(-0.57%) |
Dec 05, 2005 | 37.39 | 37.46 | 37.18 | 37.39 | 565,120 | -0.10(-0.26%) |
Dec 02, 2005 | 37.27 | 37.50 | 37.16 | 37.49 | 589,831 | +0.03(+0.07%) |
Dec 01, 2005 | 37.30 | 37.56 | 37.30 | 37.46 | 947,069 | +0.58(+1.58%) |
Nov 30, 2005 | 37.02 | 37.08 | 36.87 | 36.88 | 869,032 | -0.30(-0.82%) |
Nov 29, 2005 | 37.26 | 37.31 | 37.09 | 37.18 | 1,162,322 | -0.18(-0.49%) |
Nov 28, 2005 | 37.48 | 37.50 | 37.26 | 37.37 | 847,355 | +0.03(+0.07%) |
Nov 25, 2005 | 37.37 | 37.43 | 37.25 | 37.34 | 468,657 | -0.26(-0.70%) |
Nov 23, 2005 | 37.52 | 37.74 | 37.45 | 37.60 | 869,899 | +0.12(+0.31%) |
Nov 22, 2005 | 37.27 | 37.51 | 37.06 | 37.49 | 904,582 | -0.12(-0.31%) |
Nov 21, 2005 | 37.59 | 37.64 | 37.49 | 37.60 | 1,212,179 | -0.03(-0.07%) |
Nov 18, 2005 | 37.63 | 37.65 | 37.46 | 37.63 | 849,305 | +0.26(+0.70%) |
Nov 17, 2005 | 37.17 | 37.37 | 37.17 | 37.37 | 888,541 | +0.39(+1.05%) |
Nov 16, 2005 | 36.99 | 37.03 | 36.81 | 36.98 | 1,104,878 | -0.06(-0.17%) |
Nov 15, 2005 | 37.18 | 37.33 | 36.98 | 37.04 | 861,011 | -0.09(-0.25%) |
Nov 14, 2005 | 37.12 | 37.16 | 36.91 | 37.14 | 756,311 | -0.15(-0.40%) |
Nov 11, 2005 | 37.18 | 37.33 | 37.18 | 37.28 | 703,419 | +0.17(+0.45%) |
Nov 10, 2005 | 36.90 | 37.14 | 36.80 | 37.12 | 846,704 | +0.33(+0.89%) |
Nov 09, 2005 | 36.67 | 36.88 | 36.62 | 36.79 | 864,913 | +0.18(+0.50%) |
Nov 08, 2005 | 36.67 | 36.71 | 36.49 | 36.61 | 607,823 | -0.06(-0.16%) |
Nov 07, 2005 | 36.59 | 36.74 | 36.52 | 36.67 | 625,382 | +0.12(+0.34%) |
Nov 04, 2005 | 36.71 | 36.73 | 36.34 | 36.54 | 1,270,924 | -0.11(-0.29%) |
Nov 03, 2005 | 36.81 | 36.87 | 36.61 | 36.65 | 950,971 | +0.02(+0.06%) |
Nov 02, 2005 | 36.43 | 36.64 | 36.32 | 36.62 | 1,110,080 | +0.25(+0.68%) |
Nov 01, 2005 | 36.51 | 36.55 | 36.31 | 36.37 | 515,479 | +0.04(+0.11%) |
Oct 31, 2005 | 36.19 | 36.42 | 36.13 | 36.33 | 1,329,668 | +0.26(+0.73%) |
Oct 28, 2005 | 36.14 | 36.26 | 35.82 | 36.07 | 729,648 | +0.18(+0.50%) |
Oct 27, 2005 | 36.06 | 36.10 | 35.86 | 35.89 | 889,191 | -0.30(-0.83%) |
Oct 26, 2005 | 36.32 | 36.44 | 36.18 | 36.19 | 932,328 | +0.06(+0.18%) |
Oct 25, 2005 | 36.21 | 36.34 | 35.98 | 36.13 | 992,157 | -0.12(-0.32%) |
Oct 24, 2005 | 36.09 | 36.27 | 36.03 | 36.24 | 803,350 | +0.36(+1.02%) |
Oct 21, 2005 | 35.95 | 36.09 | 35.77 | 35.88 | 686,728 | +0.13(+0.37%) |
Oct 20, 2005 | 35.98 | 36.09 | 35.63 | 35.74 | 1,054,587 | -0.45(-1.24%) |
Oct 19, 2005 | 35.68 | 36.20 | 35.64 | 36.19 | 1,309,942 | +0.16(+0.45%) |
Oct 18, 2005 | 36.10 | 36.20 | 36.01 | 36.03 | 893,743 | -0.20(-0.55%) |
Oct 17, 2005 | 36.17 | 36.26 | 36.12 | 36.23 | 967,012 | -0.27(-0.75%) |
Oct 14, 2005 | 36.34 | 36.54 | 36.23 | 36.50 | 798,364 | +0.23(+0.62%) |
Oct 13, 2005 | 36.15 | 36.32 | 35.95 | 36.27 | 936,447 | +0.04(+0.10%) |
Oct 12, 2005 | 36.42 | 36.46 | 36.13 | 36.24 | 1,258,568 | -0.35(-0.95%) |
Oct 11, 2005 | 36.72 | 36.76 | 36.52 | 36.58 | 929,727 | -0.11(-0.29%) |
Oct 10, 2005 | 36.75 | 36.83 | 36.62 | 36.69 | 601,971 | -0.13(-0.35%) |
Oct 07, 2005 | 36.76 | 36.88 | 36.67 | 36.82 | 836,299 | +0.02(+0.05%) |
Oct 06, 2005 | 36.93 | 36.97 | 36.67 | 36.80 | 851,256 | -0.16(-0.44%) |
Oct 05, 2005 | 37.09 | 37.18 | 36.95 | 36.96 | 605,222 | -0.30(-0.82%) |
Oct 04, 2005 | 37.47 | 37.58 | 37.25 | 37.27 | 614,326 | -0.21(-0.55%) |
Oct 03, 2005 | 37.47 | 37.55 | 37.41 | 37.47 | 507,675 | +0.00(+0.00%) |
Sep 30, 2005 | 37.52 | 37.55 | 37.41 | 37.47 | 1,286,965 | -0.24(-0.64%) |
Sep 29, 2005 | 37.41 | 37.77 | 37.34 | 37.71 | 1,138,260 | +0.26(+0.70%) |
Sep 28, 2005 | 37.36 | 37.53 | 37.33 | 37.45 | 664,184 | +0.13(+0.35%) |
Sep 27, 2005 | 37.21 | 37.41 | 37.15 | 37.32 | 626,899 | -0.02(-0.06%) |
Sep 26, 2005 | 37.39 | 37.47 | 37.27 | 37.34 | 425,086 | +0.05(+0.12%) |
Sep 23, 2005 | 37.30 | 37.34 | 37.14 | 37.30 | 363,090 | +0.02(+0.06%) |
Sep 22, 2005 | 37.14 | 37.28 | 37.04 | 37.27 | 804,651 | +0.09(+0.24%) |
Sep 21, 2005 | 37.36 | 37.43 | 37.14 | 37.19 | 693,664 | -0.08(-0.21%) |
Sep 20, 2005 | 37.45 | 37.61 | 37.23 | 37.27 | 753,059 | -0.15(-0.41%) |
Sep 19, 2005 | 37.43 | 37.51 | 37.36 | 37.42 | 570,322 | -0.10(-0.27%) |
Sep 16, 2005 | 37.51 | 37.58 | 37.33 | 37.52 | 515,262 | +0.06(+0.16%) |
Sep 15, 2005 | 37.35 | 37.46 | 37.28 | 37.46 | 608,040 | -0.16(-0.43%) |
Sep 14, 2005 | 37.74 | 37.78 | 37.57 | 37.62 | 567,938 | -0.06(-0.17%) |
Sep 13, 2005 | 37.48 | 37.81 | 37.45 | 37.69 | 852,774 | +0.05(+0.12%) |
Sep 12, 2005 | 37.65 | 37.76 | 37.58 | 37.64 | 563,385 | -0.17(-0.45%) |
Sep 09, 2005 | 37.66 | 37.91 | 37.61 | 37.81 | 549,079 | +0.15(+0.39%) |
Sep 08, 2005 | 37.80 | 37.80 | 37.61 | 37.66 | 425,953 | -0.30(-0.79%) |
Sep 07, 2005 | 38.00 | 38.01 | 37.86 | 37.96 | 1,014,484 | +0.21(+0.55%) |
Sep 06, 2005 | 37.65 | 37.80 | 37.64 | 37.75 | 775,820 | +0.13(+0.36%) |
Sep 02, 2005 | 37.51 | 37.71 | 37.51 | 37.62 | 561,001 | +0.15(+0.41%) |
Sep 01, 2005 | 37.39 | 37.57 | 37.36 | 37.47 | 1,240,576 | +0.18(+0.47%) |
Aug 31, 2005 | 37.01 | 37.32 | 37.01 | 37.29 | 1,173,160 | +0.42(+1.14%) |
Aug 30, 2005 | 36.93 | 36.95 | 36.67 | 36.87 | 601,754 | -0.18(-0.50%) |
Aug 29, 2005 | 36.91 | 37.34 | 36.91 | 37.06 | 348,349 | +0.05(+0.12%) |
Aug 26, 2005 | 37.13 | 37.14 | 37.00 | 37.01 | 477,544 | -0.10(-0.26%) |
Aug 25, 2005 | 37.11 | 37.19 | 37.03 | 37.11 | 496,187 | +0.11(+0.29%) |
Aug 24, 2005 | 37.18 | 37.21 | 36.99 | 37.00 | 822,209 | -0.29(-0.77%) |
Aug 23, 2005 | 37.40 | 37.42 | 37.27 | 37.29 | 618,879 | -0.29(-0.76%) |
Aug 22, 2005 | 37.76 | 37.82 | 37.51 | 37.57 | 479,712 | -0.01(-0.02%) |
Aug 19, 2005 | 37.50 | 37.60 | 37.43 | 37.58 | 380,648 | +0.08(+0.21%) |
Aug 18, 2005 | 37.38 | 37.61 | 37.37 | 37.51 | 923,658 | -0.42(-1.09%) |
Aug 17, 2005 | 37.89 | 38.08 | 37.89 | 37.92 | 555,582 | -0.24(-0.62%) |
Aug 16, 2005 | 38.20 | 38.26 | 38.12 | 38.16 | 605,656 | -0.24(-0.61%) |
Aug 15, 2005 | 38.26 | 38.43 | 38.21 | 38.39 | 399,074 | +0.09(+0.23%) |
Aug 12, 2005 | 38.35 | 38.40 | 38.22 | 38.30 | 344,014 | -0.09(-0.24%) |
Aug 11, 2005 | 38.38 | 38.52 | 38.22 | 38.40 | 691,497 | +0.26(+0.68%) |
Aug 10, 2005 | 38.25 | 38.39 | 38.04 | 38.14 | 774,303 | +0.18(+0.47%) |
Aug 09, 2005 | 37.81 | 38.01 | 37.78 | 37.96 | 628,633 | -0.06(-0.17%) |
Aug 08, 2005 | 38.20 | 38.24 | 37.98 | 38.02 | 793,596 | +0.15(+0.39%) |
Aug 05, 2005 | 37.98 | 38.04 | 37.76 | 37.87 | 688,462 | +0.09(+0.24%) |
Aug 04, 2005 | 37.97 | 38.10 | 37.77 | 37.78 | 942,517 | -0.29(-0.76%) |
Aug 03, 2005 | 38.02 | 38.20 | 37.98 | 38.07 | 948,153 | -0.13(-0.34%) |
Aug 02, 2005 | 38.13 | 38.24 | 38.05 | 38.20 | 705,370 | +0.07(+0.19%) |
Aug 01, 2005 | 38.08 | 38.15 | 37.99 | 38.13 | 1,375,624 | +0.77(+2.05%) |
Jul 29, 2005 | 37.43 | 37.52 | 37.34 | 37.36 | 1,110,297 | -0.23(-0.60%) |
Jul 28, 2005 | 37.41 | 37.64 | 37.40 | 37.59 | 1,445,857 | -0.14(-0.37%) |
Jul 27, 2005 | 37.51 | 37.75 | 37.43 | 37.73 | 603,054 | +0.04(+0.11%) |
Jul 26, 2005 | 37.63 | 37.74 | 37.59 | 37.69 | 486,432 | -0.01(-0.04%) |
Jul 25, 2005 | 37.62 | 37.79 | 37.58 | 37.70 | 619,095 | +0.09(+0.23%) |
Jul 22, 2005 | 37.52 | 37.63 | 37.46 | 37.61 | 1,239,275 | -0.03(-0.09%) |
Jul 21, 2005 | 37.55 | 37.81 | 37.35 | 37.64 | 1,116,800 | +0.36(+0.97%) |
Jul 20, 2005 | 37.05 | 37.37 | 36.91 | 37.28 | 1,100,759 | +0.20(+0.53%) |
Jul 19, 2005 | 37.02 | 37.15 | 36.89 | 37.09 | 1,184,432 | +0.11(+0.30%) |
Jul 18, 2005 | 36.99 | 37.13 | 36.96 | 36.97 | 921,924 | -0.18(-0.47%) |
Jul 15, 2005 | 37.15 | 37.25 | 37.07 | 37.15 | 705,587 | -0.11(-0.30%) |
Jul 14, 2005 | 37.43 | 37.50 | 37.21 | 37.26 | 1,441,305 | +0.12(+0.32%) |
Jul 13, 2005 | 37.02 | 37.15 | 36.84 | 37.14 | 1,387,980 | +0.25(+0.68%) |
Jul 12, 2005 | 36.89 | 36.98 | 36.73 | 36.89 | 859,494 | -0.02(-0.05%) |
Jul 11, 2005 | 36.82 | 37.04 | 36.82 | 36.91 | 1,104,227 | +0.21(+0.58%) |
Jul 08, 2005 | 36.56 | 36.81 | 36.50 | 36.70 | 1,068,243 | +0.25(+0.70%) |
Jul 07, 2005 | 35.97 | 36.44 | 35.97 | 36.44 | 2,996,198 | -0.38(-1.03%) |
Jul 06, 2005 | 36.88 | 36.95 | 36.77 | 36.82 | 600,670 | -0.07(-0.20%) |
Jul 05, 2005 | 36.73 | 36.92 | 36.72 | 36.90 | 485,998 | +0.13(+0.35%) |
Jul 01, 2005 | 36.73 | 36.78 | 36.63 | 36.77 | 657,464 | +0.02(+0.06%) |
Jun 30, 2005 | 37.03 | 37.07 | 36.68 | 36.74 | 1,345,926 | -0.66(-1.78%) |
Jun 29, 2005 | 37.37 | 37.51 | 37.27 | 37.41 | 982,186 | -0.06(-0.16%) |
Jun 28, 2005 | 37.35 | 37.48 | 37.34 | 37.47 | 728,564 | +0.07(+0.20%) |
Jun 27, 2005 | 37.39 | 37.40 | 37.25 | 37.39 | 652,261 | -0.03(-0.07%) |
Jun 24, 2005 | 37.50 | 37.54 | 37.40 | 37.42 | 601,971 | +0.01(+0.04%) |
Jun 23, 2005 | 37.59 | 37.69 | 37.40 | 37.41 | 1,341,808 | +0.01(+0.04%) |
Jun 22, 2005 | 37.43 | 37.49 | 37.34 | 37.39 | 750,458 | +0.36(+0.97%) |
Jun 21, 2005 | 37.07 | 37.17 | 36.97 | 37.03 | 511,144 | -0.02(-0.06%) |
Jun 20, 2005 | 36.98 | 37.12 | 36.88 | 37.06 | 767,583 | +0.01(+0.04%) |
Jun 17, 2005 | 37.08 | 37.13 | 36.99 | 37.04 | 1,096,207 | +0.12(+0.32%) |
Jun 16, 2005 | 36.89 | 36.96 | 36.82 | 36.92 | 702,986 | -0.10(-0.26%) |
Jun 15, 2005 | 36.97 | 37.02 | 36.85 | 37.02 | 474,293 | +0.07(+0.19%) |
Jun 14, 2005 | 36.88 | 37.03 | 36.88 | 36.95 | 478,412 | +0.04(+0.10%) |
Jun 13, 2005 | 36.86 | 36.97 | 36.79 | 36.91 | 645,325 | +0.02(+0.06%) |
Jun 10, 2005 | 37.03 | 37.04 | 36.81 | 36.89 | 518,948 | +0.00(+0.01%) |
Jun 09, 2005 | 36.87 | 36.92 | 36.72 | 36.89 | 527,185 | +0.13(+0.36%) |
Jun 08, 2005 | 36.97 | 36.97 | 36.66 | 36.75 | 708,188 | -0.07(-0.19%) |
Jun 07, 2005 | 36.79 | 37.00 | 36.75 | 36.82 | 803,784 | +0.02(+0.06%) |
Jun 06, 2005 | 36.61 | 36.80 | 36.53 | 36.80 | 553,848 | +0.26(+0.72%) |
Jun 03, 2005 | 36.67 | 36.71 | 36.45 | 36.54 | 1,042,881 | -0.28(-0.76%) |
Jun 02, 2005 | 36.69 | 36.91 | 36.65 | 36.82 | 475,377 | +0.02(+0.05%) |
Jun 01, 2005 | 36.61 | 36.95 | 36.58 | 36.80 | 801,399 | +0.19(+0.52%) |
May 31, 2005 | 36.69 | 36.72 | 36.56 | 36.61 | 491,634 | -0.02(-0.06%) |
May 27, 2005 | 36.56 | 36.67 | 36.47 | 36.63 | 439,393 | -0.04(-0.11%) |
May 26, 2005 | 36.62 | 36.70 | 36.51 | 36.67 | 481,663 | +0.03(+0.09%) |
May 25, 2005 | 36.62 | 36.67 | 36.56 | 36.64 | 535,205 | -0.06(-0.18%) |
May 24, 2005 | 36.75 | 36.76 | 36.57 | 36.71 | 464,972 | -0.07(-0.20%) |
May 23, 2005 | 36.63 | 36.85 | 36.63 | 36.78 | 664,400 | +0.04(+0.10%) |
May 20, 2005 | 36.67 | 36.78 | 36.50 | 36.74 | 943,817 | +0.03(+0.09%) |
May 19, 2005 | 36.73 | 36.77 | 36.63 | 36.71 | 760,213 | -0.10(-0.26%) |
May 18, 2005 | 36.65 | 36.87 | 36.63 | 36.81 | 1,270,057 | -0.15(-0.41%) |
May 17, 2005 | 36.84 | 37.02 | 36.81 | 36.96 | 965,278 | +0.06(+0.18%) |
May 16, 2005 | 36.64 | 36.92 | 36.63 | 36.90 | 1,193,320 | +0.18(+0.48%) |
May 13, 2005 | 36.77 | 36.91 | 36.63 | 36.72 | 1,189,635 | -0.21(-0.56%) |
May 12, 2005 | 37.16 | 37.22 | 36.90 | 36.93 | 1,319,914 | -0.39(-1.05%) |
May 11, 2005 | 37.40 | 37.45 | 37.16 | 37.32 | 621,046 | +0.18(+0.48%) |
May 10, 2005 | 37.22 | 37.28 | 37.13 | 37.14 | 900,246 | -0.36(-0.95%) |
May 09, 2005 | 37.35 | 37.56 | 37.28 | 37.50 | 556,666 | +0.01(+0.02%) |
May 06, 2005 | 37.60 | 37.64 | 37.43 | 37.49 | 592,866 | -0.06(-0.16%) |
May 05, 2005 | 37.63 | 37.71 | 37.41 | 37.55 | 745,256 | +0.03(+0.09%) |
May 04, 2005 | 37.39 | 37.56 | 37.37 | 37.51 | 1,427,432 | +0.43(+1.16%) |
May 03, 2005 | 37.12 | 37.17 | 36.99 | 37.09 | 1,181,398 | +0.19(+0.53%) |