Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.20 | 45.26 | 44.46 | 44.67 | 3,171,075 | -0.52(-1.15%) |
Apr 27, 2006 | 45.11 | 45.38 | 44.93 | 45.20 | 2,740,398 | -0.25(-0.54%) |
Apr 26, 2006 | 45.21 | 45.68 | 45.18 | 45.44 | 3,938,087 | -0.67(-1.46%) |
Apr 25, 2006 | 47.45 | 47.45 | 46.12 | 46.12 | 3,335,798 | -1.45(-3.05%) |
Apr 24, 2006 | 46.91 | 47.66 | 46.85 | 47.57 | 1,764,187 | +0.52(+1.11%) |
Apr 21, 2006 | 47.31 | 47.31 | 46.41 | 47.05 | 1,612,043 | -0.06(-0.13%) |
Apr 20, 2006 | 46.33 | 47.35 | 46.33 | 47.11 | 2,843,724 | +0.19(+0.40%) |
Apr 19, 2006 | 46.64 | 47.03 | 46.42 | 46.92 | 2,152,934 | +0.33(+0.70%) |
Apr 18, 2006 | 45.98 | 46.68 | 46.01 | 46.59 | 2,142,302 | +0.61(+1.34%) |
Apr 17, 2006 | 45.10 | 46.04 | 45.10 | 45.98 | 1,201,582 | +0.35(+0.76%) |
Apr 13, 2006 | 45.41 | 45.74 | 45.32 | 45.63 | 1,360,315 | +0.22(+0.49%) |
Apr 12, 2006 | 46.01 | 46.08 | 45.32 | 45.41 | 2,484,478 | -0.60(-1.31%) |
Apr 11, 2006 | 46.42 | 46.42 | 45.93 | 46.01 | 1,742,024 | -0.41(-0.88%) |
Apr 10, 2006 | 46.26 | 46.48 | 45.97 | 46.42 | 1,290,832 | +0.16(+0.35%) |
Apr 07, 2006 | 46.52 | 46.68 | 46.12 | 46.26 | 2,054,550 | +0.01(+0.01%) |
Apr 06, 2006 | 46.29 | 46.43 | 45.88 | 46.25 | 1,337,554 | -0.11(-0.24%) |
Apr 05, 2006 | 46.11 | 46.49 | 45.96 | 46.36 | 1,476,520 | +0.16(+0.35%) |
Apr 04, 2006 | 45.40 | 46.34 | 45.34 | 46.20 | 2,417,989 | +0.79(+1.74%) |
Apr 03, 2006 | 45.77 | 45.89 | 45.38 | 45.42 | 2,192,318 | -0.19(-0.41%) |
Mar 31, 2006 | 45.64 | 46.13 | 45.54 | 45.60 | 1,887,879 | +0.07(+0.16%) |
Mar 30, 2006 | 45.73 | 45.81 | 45.36 | 45.53 | 2,009,326 | -0.33(-0.71%) |
Mar 29, 2006 | 45.36 | 45.98 | 45.15 | 45.86 | 1,922,621 | +0.49(+1.07%) |
Mar 28, 2006 | 45.65 | 45.82 | 45.25 | 45.37 | 2,190,222 | -0.39(-0.85%) |
Mar 27, 2006 | 45.91 | 45.91 | 45.55 | 45.76 | 3,150,260 | -0.10(-0.22%) |
Mar 24, 2006 | 46.21 | 46.49 | 45.82 | 45.86 | 2,707,154 | -0.29(-0.64%) |
Mar 23, 2006 | 46.48 | 46.48 | 46.01 | 46.15 | 1,944,335 | -0.47(-1.02%) |
Mar 22, 2006 | 46.28 | 46.67 | 46.21 | 46.62 | 1,566,968 | +0.27(+0.58%) |
Mar 21, 2006 | 46.31 | 46.74 | 46.30 | 46.36 | 2,340,120 | -0.01(-0.03%) |
Mar 20, 2006 | 46.63 | 46.71 | 46.14 | 46.37 | 2,409,154 | -0.26(-0.56%) |
Mar 17, 2006 | 46.34 | 46.77 | 46.20 | 46.63 | 2,788,467 | +0.45(+0.98%) |
Mar 16, 2006 | 45.86 | 46.31 | 45.61 | 46.18 | 1,581,045 | +0.32(+0.70%) |
Mar 15, 2006 | 45.35 | 45.94 | 45.17 | 45.86 | 2,699,217 | +0.51(+1.12%) |
Mar 14, 2006 | 44.98 | 45.37 | 44.78 | 45.35 | 1,739,778 | +0.41(+0.92%) |
Mar 13, 2006 | 44.85 | 45.18 | 44.64 | 44.94 | 2,335,628 | +0.23(+0.51%) |
Mar 10, 2006 | 43.81 | 44.86 | 43.81 | 44.71 | 4,250,912 | +0.90(+2.06%) |
Mar 09, 2006 | 43.53 | 44.24 | 43.41 | 43.81 | 2,582,713 | +0.19(+0.44%) |
Mar 08, 2006 | 43.27 | 43.67 | 43.18 | 43.61 | 2,689,334 | +0.19(+0.45%) |
Mar 07, 2006 | 43.35 | 43.71 | 43.04 | 43.42 | 2,056,496 | +0.09(+0.20%) |
Mar 06, 2006 | 44.07 | 44.07 | 43.19 | 43.33 | 1,119,819 | -0.60(-1.37%) |
Mar 03, 2006 | 43.57 | 44.24 | 43.51 | 43.93 | 2,062,786 | +0.33(+0.75%) |
Mar 02, 2006 | 43.01 | 43.88 | 42.94 | 43.61 | 2,828,300 | +0.51(+1.18%) |
Mar 01, 2006 | 42.30 | 43.20 | 42.26 | 43.10 | 3,413,817 | +0.29(+0.69%) |
Feb 28, 2006 | 43.75 | 43.75 | 42.68 | 42.81 | 4,428,663 | -0.95(-2.17%) |
Feb 27, 2006 | 43.91 | 44.06 | 43.74 | 43.75 | 2,553,512 | -0.27(-0.62%) |
Feb 24, 2006 | 43.71 | 44.05 | 43.62 | 44.03 | 2,211,037 | +0.43(+0.98%) |
Feb 23, 2006 | 43.75 | 43.97 | 43.51 | 43.60 | 2,237,393 | -0.39(-0.88%) |
Feb 22, 2006 | 43.77 | 44.40 | 43.76 | 43.99 | 2,374,862 | +0.38(+0.87%) |
Feb 21, 2006 | 43.72 | 43.85 | 43.35 | 43.61 | 1,937,746 | -0.27(-0.62%) |
Feb 17, 2006 | 43.80 | 44.10 | 43.67 | 43.88 | 2,267,941 | +0.13(+0.29%) |
Feb 16, 2006 | 43.47 | 43.81 | 43.31 | 43.75 | 2,103,667 | +0.28(+0.64%) |
Feb 15, 2006 | 43.41 | 43.60 | 43.26 | 43.47 | 2,417,989 | -0.05(-0.12%) |
Feb 14, 2006 | 42.69 | 43.76 | 42.69 | 43.53 | 2,937,916 | +0.63(+1.46%) |
Feb 13, 2006 | 42.70 | 42.99 | 42.63 | 42.90 | 1,450,464 | -0.03(-0.08%) |
Feb 10, 2006 | 42.70 | 42.99 | 42.46 | 42.93 | 1,405,989 | +0.23(+0.55%) |
Feb 09, 2006 | 42.21 | 42.74 | 41.94 | 42.70 | 2,172,252 | +0.64(+1.52%) |
Feb 08, 2006 | 42.04 | 42.20 | 41.90 | 42.06 | 1,905,101 | -0.37(-0.88%) |
Feb 07, 2006 | 42.23 | 42.60 | 42.17 | 42.43 | 2,428,622 | +0.20(+0.47%) |
Feb 06, 2006 | 41.77 | 42.27 | 41.62 | 42.23 | 2,360,336 | +0.37(+0.88%) |
Feb 03, 2006 | 41.74 | 41.98 | 41.66 | 41.86 | 1,546,752 | +0.13(+0.30%) |
Feb 02, 2006 | 41.90 | 42.01 | 41.57 | 41.74 | 2,435,660 | -0.33(-0.79%) |
Feb 01, 2006 | 41.49 | 42.07 | 41.47 | 42.07 | 2,472,348 | +0.58(+1.40%) |
Jan 31, 2006 | 41.34 | 41.87 | 41.34 | 41.49 | 3,467,128 | +0.07(+0.16%) |
Jan 30, 2006 | 41.10 | 41.44 | 40.67 | 41.42 | 3,151,757 | -0.43(-1.02%) |
Jan 27, 2006 | 41.95 | 41.92 | 41.44 | 41.85 | 2,306,427 | -0.09(-0.22%) |
Jan 26, 2006 | 41.30 | 42.66 | 41.38 | 41.94 | 2,296,394 | +0.65(+1.57%) |
Jan 25, 2006 | 41.44 | 41.57 | 41.20 | 41.30 | 2,192,019 | -0.16(-0.39%) |
Jan 24, 2006 | 40.83 | 41.66 | 40.83 | 41.46 | 2,589,302 | +0.88(+2.17%) |
Jan 23, 2006 | 40.37 | 40.69 | 40.33 | 40.57 | 1,225,092 | +0.28(+0.70%) |
Jan 20, 2006 | 40.38 | 40.62 | 40.19 | 40.29 | 2,560,999 | -0.19(-0.46%) |
Jan 19, 2006 | 40.40 | 40.55 | 40.31 | 40.48 | 2,542,730 | +0.17(+0.41%) |
Jan 18, 2006 | 40.53 | 40.65 | 40.29 | 40.31 | 2,615,657 | -0.21(-0.53%) |
Jan 17, 2006 | 40.49 | 40.68 | 40.45 | 40.53 | 2,153,683 | -0.17(-0.41%) |
Jan 13, 2006 | 40.57 | 40.70 | 40.39 | 40.69 | 3,150,410 | -0.27(-0.67%) |
Jan 12, 2006 | 41.95 | 41.95 | 40.80 | 40.97 | 1,905,101 | -0.05(-0.13%) |
Jan 11, 2006 | 40.84 | 41.06 | 40.67 | 41.02 | 2,356,143 | +0.15(+0.38%) |
Jan 10, 2006 | 40.70 | 40.89 | 40.57 | 40.87 | 2,073,867 | +0.17(+0.41%) |
Jan 09, 2006 | 40.41 | 40.73 | 40.33 | 40.70 | 1,801,475 | +0.20(+0.49%) |
Jan 06, 2006 | 40.07 | 40.70 | 39.93 | 40.50 | 2,242,484 | +0.33(+0.81%) |
Jan 05, 2006 | 40.07 | 40.17 | 39.83 | 40.17 | 2,098,875 | +0.07(+0.17%) |
Jan 04, 2006 | 39.87 | 40.13 | 39.73 | 40.11 | 2,198,009 | +0.29(+0.72%) |
Jan 03, 2006 | 39.57 | 40.15 | 39.47 | 39.82 | 3,254,635 | -0.32(-0.80%) |
Dec 30, 2005 | 39.87 | 40.24 | 39.87 | 40.14 | 1,690,062 | +0.16(+0.40%) |
Dec 29, 2005 | 39.92 | 40.11 | 39.90 | 39.98 | 1,386,072 | +0.13(+0.34%) |
Dec 28, 2005 | 39.85 | 39.93 | 39.57 | 39.85 | 1,406,138 | +0.11(+0.29%) |
Dec 27, 2005 | 39.73 | 39.93 | 39.67 | 39.73 | 1,088,671 | +0.03(+0.08%) |
Dec 23, 2005 | 39.72 | 39.83 | 39.63 | 39.70 | 670,574 | +0.04(+0.10%) |
Dec 22, 2005 | 39.65 | 39.73 | 39.39 | 39.66 | 2,060,839 | +0.10(+0.25%) |
Dec 21, 2005 | 39.40 | 39.63 | 39.33 | 39.56 | 1,271,215 | +0.29(+0.75%) |
Dec 20, 2005 | 39.17 | 39.48 | 39.06 | 39.27 | 1,889,077 | +0.28(+0.72%) |
Dec 19, 2005 | 39.40 | 39.40 | 38.93 | 38.99 | 2,044,816 | -0.51(-1.29%) |
Dec 16, 2005 | 39.74 | 40.04 | 39.47 | 39.49 | 2,628,985 | -0.24(-0.61%) |
Dec 15, 2005 | 39.63 | 39.93 | 39.43 | 39.73 | 2,539,885 | +0.11(+0.29%) |
Dec 14, 2005 | 39.43 | 39.78 | 39.29 | 39.62 | 2,449,137 | +0.19(+0.47%) |
Dec 13, 2005 | 39.01 | 39.48 | 39.01 | 39.43 | 2,658,635 | +0.36(+0.92%) |
Dec 12, 2005 | 39.03 | 39.20 | 38.74 | 39.07 | 2,932,975 | -0.09(-0.24%) |
Dec 09, 2005 | 38.81 | 39.30 | 38.78 | 39.17 | 2,846,270 | +0.37(+0.95%) |
Dec 08, 2005 | 38.06 | 38.82 | 38.06 | 38.80 | 2,538,387 | +0.19(+0.50%) |
Dec 07, 2005 | 38.73 | 38.78 | 38.42 | 38.60 | 1,724,504 | -0.08(-0.21%) |
Dec 06, 2005 | 38.43 | 38.82 | 38.40 | 38.68 | 2,471,599 | +0.28(+0.73%) |
Dec 05, 2005 | 38.41 | 38.53 | 38.03 | 38.40 | 2,970,711 | +0.00(+0.00%) |
Dec 02, 2005 | 38.54 | 38.63 | 38.38 | 38.40 | 2,055,748 | -0.17(-0.45%) |
Dec 01, 2005 | 38.40 | 38.72 | 38.40 | 38.58 | 2,122,985 | +0.27(+0.70%) |
Nov 30, 2005 | 38.33 | 38.51 | 38.27 | 38.31 | 2,699,816 | +0.08(+0.21%) |
Nov 29, 2005 | 38.06 | 38.38 | 38.03 | 38.23 | 2,205,496 | +0.33(+0.88%) |
Nov 28, 2005 | 37.94 | 38.06 | 37.81 | 37.90 | 1,761,042 | -0.09(-0.25%) |
Nov 25, 2005 | 37.80 | 38.04 | 37.72 | 37.99 | 742,153 | +0.27(+0.71%) |
Nov 23, 2005 | 37.72 | 37.89 | 37.54 | 37.72 | 1,567,418 | -0.28(-0.74%) |
Nov 22, 2005 | 37.78 | 38.06 | 37.66 | 38.00 | 2,322,450 | +0.18(+0.48%) |
Nov 21, 2005 | 37.54 | 37.86 | 37.54 | 37.82 | 1,644,388 | +0.36(+0.96%) |
Nov 18, 2005 | 37.81 | 37.81 | 37.24 | 37.46 | 3,631,851 | -0.35(-0.92%) |
Nov 17, 2005 | 37.71 | 37.96 | 37.47 | 37.81 | 2,334,579 | -0.07(-0.18%) |
Nov 16, 2005 | 37.65 | 37.92 | 37.50 | 37.88 | 2,031,788 | +0.39(+1.05%) |
Nov 15, 2005 | 37.50 | 37.67 | 37.33 | 37.48 | 1,822,889 | -0.02(-0.05%) |
Nov 14, 2005 | 36.93 | 37.61 | 36.86 | 37.50 | 2,002,587 | +0.43(+1.15%) |
Nov 11, 2005 | 37.13 | 37.19 | 37.02 | 37.08 | 1,822,439 | -0.19(-0.50%) |
Nov 10, 2005 | 37.19 | 37.46 | 37.00 | 37.26 | 1,893,869 | +0.03(+0.09%) |
Nov 09, 2005 | 36.76 | 37.50 | 36.59 | 37.23 | 2,333,531 | +0.57(+1.55%) |
Nov 08, 2005 | 36.90 | 37.10 | 36.52 | 36.66 | 2,260,005 | -0.25(-0.69%) |
Nov 07, 2005 | 36.90 | 36.98 | 36.77 | 36.92 | 1,714,171 | +0.09(+0.24%) |
Nov 04, 2005 | 36.56 | 36.97 | 36.54 | 36.83 | 2,304,180 | +0.42(+1.16%) |
Nov 03, 2005 | 36.24 | 36.63 | 36.24 | 36.41 | 2,158,625 | +0.21(+0.59%) |
Nov 02, 2005 | 36.15 | 36.48 | 36.14 | 36.19 | 3,217,197 | +0.05(+0.15%) |
Nov 01, 2005 | 35.86 | 36.58 | 35.84 | 36.14 | 2,684,542 | +0.31(+0.88%) |
Oct 31, 2005 | 35.99 | 36.24 | 35.51 | 35.83 | 3,719,005 | -0.30(-0.83%) |
Oct 28, 2005 | 35.06 | 36.13 | 35.06 | 36.13 | 3,365,898 | +1.18(+3.38%) |
Oct 27, 2005 | 35.24 | 35.39 | 34.93 | 34.95 | 2,761,962 | -0.28(-0.80%) |
Oct 26, 2005 | 35.39 | 35.64 | 35.13 | 35.23 | 4,494,553 | -0.11(-0.32%) |
Oct 25, 2005 | 36.23 | 36.49 | 35.22 | 35.34 | 4,346,901 | -0.65(-1.82%) |
Oct 24, 2005 | 35.19 | 36.33 | 35.19 | 35.99 | 2,625,541 | +0.78(+2.22%) |
Oct 21, 2005 | 35.89 | 36.08 | 35.21 | 35.21 | 4,165,106 | -0.73(-2.03%) |
Oct 20, 2005 | 36.76 | 36.86 | 35.75 | 35.94 | 2,867,085 | -0.99(-2.69%) |
Oct 19, 2005 | 35.83 | 36.95 | 35.83 | 36.94 | 3,095,901 | +1.14(+3.17%) |
Oct 18, 2005 | 36.07 | 36.24 | 35.74 | 35.80 | 2,625,691 | -0.27(-0.76%) |
Oct 17, 2005 | 35.65 | 36.15 | 35.20 | 36.07 | 3,253,586 | +0.45(+1.26%) |
Oct 14, 2005 | 35.38 | 35.66 | 35.09 | 35.63 | 1,336,056 | +0.23(+0.64%) |
Oct 13, 2005 | 35.09 | 35.51 | 35.09 | 35.40 | 2,455,427 | +0.27(+0.78%) |
Oct 12, 2005 | 34.96 | 35.39 | 34.90 | 35.13 | 2,199,506 | +0.05(+0.15%) |
Oct 11, 2005 | 35.64 | 35.77 | 34.84 | 35.07 | 2,778,434 | -0.64(-1.80%) |
Oct 10, 2005 | 35.79 | 36.18 | 35.55 | 35.71 | 2,069,974 | -0.38(-1.05%) |
Oct 07, 2005 | 36.29 | 36.29 | 35.75 | 36.09 | 1,945,982 | -0.06(-0.17%) |
Oct 06, 2005 | 36.09 | 36.25 | 35.81 | 36.15 | 1,755,053 | +0.11(+0.31%) |
Oct 05, 2005 | 36.05 | 36.32 | 35.93 | 36.04 | 2,356,592 | +0.07(+0.20%) |
Oct 04, 2005 | 36.04 | 36.45 | 35.92 | 35.97 | 1,896,265 | -0.01(-0.04%) |
Oct 03, 2005 | 36.13 | 36.19 | 35.78 | 35.98 | 2,760,914 | -0.31(-0.86%) |
Sep 30, 2005 | 35.93 | 36.31 | 35.76 | 36.29 | 2,441,350 | +0.33(+0.93%) |
Sep 29, 2005 | 36.05 | 36.23 | 35.75 | 35.96 | 2,526,108 | -0.09(-0.24%) |
Sep 28, 2005 | 36.15 | 36.33 | 35.85 | 36.05 | 2,507,090 | +0.21(+0.58%) |
Sep 27, 2005 | 35.73 | 35.93 | 35.36 | 35.84 | 2,703,410 | -0.03(-0.07%) |
Sep 26, 2005 | 35.92 | 36.17 | 35.71 | 35.87 | 2,387,141 | -0.02(-0.06%) |
Sep 23, 2005 | 35.89 | 36.13 | 35.67 | 35.89 | 2,614,459 | -0.07(-0.20%) |
Sep 22, 2005 | 36.21 | 36.33 | 35.74 | 35.96 | 2,752,078 | -0.36(-0.99%) |
Sep 21, 2005 | 37.12 | 37.36 | 35.97 | 36.32 | 2,164,166 | -0.93(-2.49%) |
Sep 20, 2005 | 37.20 | 37.53 | 37.10 | 37.25 | 1,693,506 | -0.05(-0.14%) |
Sep 19, 2005 | 37.61 | 37.74 | 37.16 | 37.30 | 3,523,733 | -0.31(-0.82%) |
Sep 16, 2005 | 37.46 | 37.68 | 37.26 | 37.61 | 2,964,572 | +0.25(+0.66%) |
Sep 15, 2005 | 37.40 | 37.43 | 37.06 | 37.36 | 2,154,282 | -0.03(-0.09%) |
Sep 14, 2005 | 37.49 | 37.66 | 37.13 | 37.40 | 2,910,363 | -0.11(-0.29%) |
Sep 13, 2005 | 38.20 | 38.20 | 37.48 | 37.50 | 2,365,727 | -0.69(-1.82%) |
Sep 12, 2005 | 38.34 | 38.54 | 37.97 | 38.20 | 2,537,039 | -0.45(-1.16%) |
Sep 09, 2005 | 38.45 | 38.85 | 38.26 | 38.64 | 1,874,252 | +0.14(+0.36%) |
Sep 08, 2005 | 38.20 | 38.54 | 38.04 | 38.50 | 2,490,468 | +0.22(+0.58%) |
Sep 07, 2005 | 38.16 | 38.35 | 38.09 | 38.28 | 1,850,592 | +0.19(+0.51%) |
Sep 06, 2005 | 37.97 | 38.13 | 37.76 | 38.09 | 3,629,755 | +0.09(+0.25%) |
Sep 02, 2005 | 37.53 | 38.14 | 37.46 | 38.00 | 5,741,209 | +0.57(+1.53%) |
Sep 01, 2005 | 37.36 | 37.66 | 37.25 | 37.42 | 1,166,091 | -0.03(-0.09%) |
Aug 31, 2005 | 37.42 | 37.56 | 36.86 | 37.46 | 1,684,820 | +0.13(+0.36%) |
Aug 30, 2005 | 37.15 | 37.39 | 37.02 | 37.32 | 1,346,988 | -0.05(-0.14%) |
Aug 29, 2005 | 36.89 | 37.45 | 36.83 | 37.38 | 1,203,678 | +0.28(+0.76%) |
Aug 26, 2005 | 37.13 | 37.28 | 36.92 | 37.10 | 1,320,632 | -0.10(-0.27%) |
Aug 25, 2005 | 37.10 | 37.23 | 36.99 | 37.20 | 1,165,792 | -0.01(-0.04%) |
Aug 24, 2005 | 37.58 | 37.76 | 37.20 | 37.21 | 1,886,681 | -0.31(-0.82%) |
Aug 23, 2005 | 37.64 | 37.73 | 37.44 | 37.52 | 1,450,464 | -0.09(-0.25%) |
Aug 22, 2005 | 37.32 | 37.72 | 37.29 | 37.61 | 1,465,589 | +0.41(+1.11%) |
Aug 19, 2005 | 37.37 | 37.38 | 37.14 | 37.20 | 1,251,897 | -0.02(-0.05%) |
Aug 18, 2005 | 37.13 | 37.24 | 37.00 | 37.22 | 1,435,339 | +0.09(+0.25%) |
Aug 17, 2005 | 37.21 | 37.31 | 37.01 | 37.12 | 1,178,071 | -0.21(-0.57%) |
Aug 16, 2005 | 37.24 | 37.48 | 37.13 | 37.34 | 1,798,180 | +0.11(+0.29%) |
Aug 15, 2005 | 36.77 | 37.25 | 36.75 | 37.23 | 1,942,388 | +0.37(+1.01%) |
Aug 12, 2005 | 36.72 | 36.94 | 36.67 | 36.86 | 1,600,213 | +0.14(+0.38%) |
Aug 11, 2005 | 36.70 | 36.90 | 36.65 | 36.71 | 1,887,879 | +0.04(+0.11%) |
Aug 10, 2005 | 36.96 | 37.26 | 36.55 | 36.67 | 2,137,660 | -0.19(-0.51%) |
Aug 09, 2005 | 37.20 | 37.24 | 36.81 | 36.86 | 3,691,152 | -0.05(-0.13%) |
Aug 08, 2005 | 37.00 | 37.19 | 36.88 | 36.91 | 1,348,785 | -0.10(-0.27%) |
Aug 05, 2005 | 37.16 | 37.30 | 37.00 | 37.01 | 1,417,070 | -0.23(-0.61%) |
Aug 04, 2005 | 37.11 | 37.34 | 36.94 | 37.24 | 1,444,324 | +0.14(+0.38%) |
Aug 03, 2005 | 36.90 | 37.17 | 36.90 | 37.10 | 2,408,106 | +0.17(+0.47%) |
Aug 02, 2005 | 36.98 | 37.06 | 36.73 | 36.92 | 2,985,237 | -0.13(-0.34%) |
Aug 01, 2005 | 37.13 | 37.28 | 37.03 | 37.05 | 2,272,584 | +0.02(+0.05%) |
Jul 29, 2005 | 37.45 | 37.59 | 37.03 | 37.03 | 1,997,495 | -0.49(-1.30%) |
Jul 28, 2005 | 38.40 | 38.40 | 37.52 | 37.52 | 2,126,579 | -0.35(-0.92%) |
Jul 27, 2005 | 37.93 | 38.11 | 37.68 | 37.86 | 2,423,530 | -0.07(-0.19%) |
Jul 26, 2005 | 37.78 | 38.00 | 37.58 | 37.94 | 2,116,695 | +0.16(+0.42%) |
Jul 25, 2005 | 37.46 | 37.84 | 37.40 | 37.78 | 1,072,349 | +0.20(+0.53%) |
Jul 22, 2005 | 37.66 | 37.66 | 37.30 | 37.58 | 1,468,883 | -0.03(-0.07%) |
Jul 21, 2005 | 37.02 | 37.82 | 36.88 | 37.60 | 3,387,162 | +0.58(+1.57%) |
Jul 20, 2005 | 36.49 | 37.06 | 36.35 | 37.02 | 2,009,925 | +0.43(+1.17%) |
Jul 19, 2005 | 36.80 | 36.92 | 36.45 | 36.59 | 1,878,745 | -0.08(-0.22%) |
Jul 18, 2005 | 37.04 | 37.04 | 36.67 | 36.67 | 1,156,657 | -0.51(-1.38%) |
Jul 15, 2005 | 36.96 | 37.30 | 36.85 | 37.19 | 1,723,456 | +0.23(+0.61%) |
Jul 14, 2005 | 36.90 | 37.25 | 36.86 | 36.96 | 1,515,155 | +0.03(+0.09%) |
Jul 13, 2005 | 36.86 | 37.02 | 36.83 | 36.93 | 1,324,825 | +0.15(+0.40%) |
Jul 12, 2005 | 36.93 | 37.06 | 36.59 | 36.78 | 1,326,921 | -0.15(-0.40%) |
Jul 11, 2005 | 37.23 | 37.26 | 36.92 | 36.93 | 2,429,520 | +0.23(+0.62%) |
Jul 08, 2005 | 36.56 | 36.77 | 36.39 | 36.70 | 1,504,224 | +0.11(+0.29%) |
Jul 07, 2005 | 36.33 | 36.66 | 36.13 | 36.59 | 1,796,683 | +0.17(+0.46%) |
Jul 06, 2005 | 36.71 | 36.82 | 36.27 | 36.43 | 1,883,387 | -0.32(-0.87%) |
Jul 05, 2005 | 36.88 | 36.96 | 36.63 | 36.75 | 1,289,934 | -0.19(-0.52%) |
Jul 01, 2005 | 36.92 | 37.05 | 36.75 | 36.94 | 1,181,965 | +0.05(+0.13%) |
Jun 30, 2005 | 36.82 | 37.46 | 36.82 | 36.90 | 2,205,496 | -0.32(-0.86%) |
Jun 29, 2005 | 37.23 | 37.30 | 36.95 | 37.22 | 908,973 | +0.04(+0.11%) |
Jun 28, 2005 | 36.73 | 37.28 | 36.59 | 37.18 | 1,604,256 | +0.71(+1.96%) |
Jun 27, 2005 | 36.45 | 36.55 | 36.10 | 36.46 | 1,876,499 | -0.11(-0.31%) |
Jun 24, 2005 | 36.86 | 36.94 | 36.53 | 36.57 | 1,781,408 | -0.37(-1.01%) |
Jun 23, 2005 | 37.40 | 37.48 | 36.95 | 36.95 | 1,034,612 | -0.43(-1.14%) |
Jun 22, 2005 | 37.31 | 37.53 | 37.25 | 37.38 | 1,541,661 | +0.15(+0.41%) |
Jun 21, 2005 | 37.44 | 37.52 | 37.12 | 37.22 | 1,991,356 | -0.26(-0.69%) |
Jun 20, 2005 | 37.66 | 37.75 | 37.46 | 37.48 | 1,776,167 | -0.18(-0.48%) |
Jun 17, 2005 | 37.83 | 37.94 | 37.60 | 37.66 | 2,046,763 | +0.03(+0.07%) |
Jun 16, 2005 | 37.66 | 37.72 | 37.48 | 37.64 | 1,434,291 | -0.05(-0.12%) |
Jun 15, 2005 | 37.63 | 37.81 | 37.49 | 37.68 | 1,429,050 | +0.06(+0.16%) |
Jun 14, 2005 | 37.87 | 37.87 | 37.54 | 37.62 | 1,817,797 | -0.29(-0.76%) |
Jun 13, 2005 | 37.81 | 38.22 | 37.74 | 37.91 | 1,992,104 | +0.11(+0.28%) |
Jun 10, 2005 | 37.60 | 37.87 | 37.50 | 37.80 | 1,656,218 | +0.15(+0.41%) |
Jun 09, 2005 | 36.98 | 37.76 | 36.84 | 37.65 | 2,255,812 | +0.67(+1.81%) |
Jun 08, 2005 | 37.08 | 37.18 | 36.87 | 36.98 | 1,033,115 | -0.12(-0.32%) |
Jun 07, 2005 | 37.26 | 37.52 | 37.03 | 37.10 | 1,439,383 | -0.12(-0.32%) |
Jun 06, 2005 | 37.12 | 37.28 | 37.04 | 37.22 | 1,244,410 | +0.10(+0.27%) |
Jun 03, 2005 | 37.15 | 37.38 | 36.98 | 37.12 | 1,218,204 | -0.03(-0.07%) |
Jun 02, 2005 | 37.00 | 37.22 | 36.80 | 37.15 | 1,325,723 | +0.18(+0.49%) |
Jun 01, 2005 | 37.22 | 37.22 | 36.77 | 36.97 | 1,547,501 | -0.24(-0.65%) |
May 31, 2005 | 37.10 | 37.43 | 37.00 | 37.21 | 1,776,616 | +0.18(+0.49%) |
May 27, 2005 | 36.92 | 37.12 | 36.83 | 37.03 | 693,186 | +0.07(+0.18%) |
May 26, 2005 | 36.90 | 37.06 | 36.75 | 36.96 | 1,279,301 | +0.08(+0.22%) |
May 25, 2005 | 37.00 | 37.29 | 36.79 | 36.88 | 1,711,476 | -0.42(-1.13%) |
May 24, 2005 | 37.04 | 37.38 | 36.88 | 37.30 | 1,749,362 | +0.27(+0.72%) |
May 23, 2005 | 36.70 | 37.20 | 36.68 | 37.04 | 2,250,870 | +0.12(+0.33%) |
May 20, 2005 | 36.46 | 36.98 | 36.42 | 36.92 | 2,454,678 | +0.50(+1.38%) |
May 19, 2005 | 36.27 | 36.43 | 36.02 | 36.41 | 1,681,526 | +0.09(+0.26%) |
May 18, 2005 | 36.28 | 36.47 | 36.13 | 36.32 | 1,563,524 | +0.04(+0.11%) |
May 17, 2005 | 35.93 | 36.31 | 35.67 | 36.28 | 2,146,346 | +0.31(+0.87%) |
May 16, 2005 | 35.94 | 36.19 | 35.85 | 35.97 | 2,148,891 | +0.07(+0.20%) |
May 13, 2005 | 36.48 | 36.51 | 35.57 | 35.89 | 2,226,311 | -0.49(-1.36%) |
May 12, 2005 | 36.71 | 36.79 | 36.27 | 36.39 | 2,488,521 | -0.27(-0.75%) |
May 11, 2005 | 36.69 | 36.83 | 36.47 | 36.66 | 2,649,650 | -0.11(-0.31%) |
May 10, 2005 | 37.05 | 37.18 | 36.63 | 36.77 | 1,526,686 | -0.54(-1.45%) |
May 09, 2005 | 37.19 | 37.38 | 37.04 | 37.32 | 1,728,847 | +0.15(+0.41%) |
May 06, 2005 | 37.10 | 37.40 | 37.10 | 37.16 | 1,554,240 | +0.35(+0.94%) |
May 05, 2005 | 36.90 | 37.12 | 36.66 | 36.81 | 1,592,276 | -0.25(-0.67%) |
May 04, 2005 | 36.85 | 37.22 | 36.73 | 37.06 | 3,438,376 | +0.31(+0.84%) |
May 03, 2005 | 36.86 | 37.20 | 36.69 | 36.75 | 2,090,489 | -0.17(-0.47%) |