Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.10 | 38.67 | 37.95 | 38.35 | 3,549,509 | -0.11(-0.28%) |
Apr 27, 2006 | 39.38 | 39.66 | 38.24 | 38.46 | 4,649,142 | -1.43(-3.57%) |
Apr 26, 2006 | 39.99 | 40.58 | 39.44 | 39.89 | 3,774,213 | -0.30(-0.76%) |
Apr 25, 2006 | 40.92 | 40.92 | 39.90 | 40.19 | 2,667,781 | -0.67(-1.65%) |
Apr 24, 2006 | 40.49 | 40.99 | 40.49 | 40.87 | 1,771,906 | +0.03(+0.07%) |
Apr 21, 2006 | 40.68 | 40.87 | 40.53 | 40.84 | 2,141,391 | +0.45(+1.10%) |
Apr 20, 2006 | 40.60 | 40.60 | 40.05 | 40.40 | 2,285,069 | -0.18(-0.44%) |
Apr 19, 2006 | 40.36 | 40.60 | 39.99 | 40.58 | 2,252,732 | +0.08(+0.20%) |
Apr 18, 2006 | 39.51 | 40.55 | 39.48 | 40.49 | 2,158,661 | +1.04(+2.63%) |
Apr 17, 2006 | 39.90 | 39.94 | 39.29 | 39.45 | 989,578 | -0.01(-0.01%) |
Apr 13, 2006 | 39.21 | 39.64 | 38.89 | 39.46 | 1,459,746 | +0.25(+0.62%) |
Apr 12, 2006 | 39.29 | 39.35 | 38.91 | 39.21 | 1,214,281 | -0.07(-0.18%) |
Apr 11, 2006 | 40.29 | 40.41 | 39.15 | 39.29 | 3,019,260 | -0.64(-1.60%) |
Apr 10, 2006 | 40.54 | 40.56 | 39.87 | 39.92 | 1,116,903 | -0.38(-0.93%) |
Apr 07, 2006 | 40.82 | 41.09 | 40.29 | 40.30 | 1,788,258 | -0.55(-1.35%) |
Apr 06, 2006 | 40.55 | 41.03 | 40.07 | 40.85 | 3,305,146 | +0.78(+1.94%) |
Apr 05, 2006 | 39.16 | 40.13 | 39.16 | 40.07 | 2,802,640 | +0.42(+1.06%) |
Apr 04, 2006 | 40.06 | 40.27 | 39.65 | 39.65 | 2,273,310 | -0.05(-0.14%) |
Apr 03, 2006 | 39.54 | 40.10 | 39.41 | 39.70 | 1,981,544 | +0.28(+0.72%) |
Mar 31, 2006 | 40.27 | 40.27 | 39.21 | 39.42 | 2,154,435 | -0.36(-0.92%) |
Mar 30, 2006 | 40.14 | 40.55 | 39.68 | 39.79 | 2,304,177 | -0.52(-1.28%) |
Mar 29, 2006 | 39.86 | 40.33 | 39.85 | 40.30 | 2,489,194 | +0.51(+1.29%) |
Mar 28, 2006 | 40.13 | 40.27 | 39.66 | 39.79 | 2,467,881 | -0.41(-1.02%) |
Mar 27, 2006 | 39.75 | 40.27 | 39.72 | 40.20 | 1,954,352 | +0.37(+0.93%) |
Mar 24, 2006 | 39.68 | 39.91 | 39.44 | 39.83 | 1,437,515 | +0.18(+0.45%) |
Mar 23, 2006 | 39.61 | 39.84 | 39.50 | 39.65 | 2,200,736 | +0.04(+0.10%) |
Mar 22, 2006 | 39.20 | 39.67 | 39.06 | 39.61 | 1,445,599 | +0.41(+1.06%) |
Mar 21, 2006 | 39.51 | 39.80 | 39.19 | 39.20 | 1,867,630 | -0.51(-1.27%) |
Mar 20, 2006 | 39.88 | 40.04 | 39.36 | 39.70 | 2,238,768 | -0.18(-0.45%) |
Mar 17, 2006 | 40.28 | 40.28 | 39.81 | 39.88 | 2,779,674 | -0.27(-0.66%) |
Mar 16, 2006 | 39.87 | 40.19 | 39.68 | 40.15 | 2,976,634 | +0.16(+0.41%) |
Mar 15, 2006 | 39.68 | 40.18 | 39.57 | 39.99 | 3,557,961 | +0.36(+0.92%) |
Mar 14, 2006 | 39.07 | 39.67 | 38.97 | 39.62 | 2,682,296 | +0.33(+0.83%) |
Mar 13, 2006 | 38.64 | 39.46 | 38.59 | 39.30 | 3,564,391 | +0.72(+1.86%) |
Mar 10, 2006 | 38.37 | 38.71 | 38.26 | 38.58 | 3,418,692 | +0.46(+1.21%) |
Mar 09, 2006 | 37.34 | 38.33 | 37.34 | 38.12 | 2,624,053 | +0.33(+0.86%) |
Mar 08, 2006 | 37.17 | 38.10 | 37.06 | 37.79 | 4,405,882 | +0.56(+1.51%) |
Mar 07, 2006 | 37.28 | 37.61 | 37.10 | 37.23 | 2,432,605 | -0.01(-0.01%) |
Mar 06, 2006 | 37.01 | 37.35 | 37.01 | 37.23 | 1,925,322 | +0.46(+1.24%) |
Mar 03, 2006 | 36.79 | 37.06 | 36.72 | 36.78 | 1,812,878 | -0.21(-0.57%) |
Mar 02, 2006 | 36.82 | 37.30 | 36.71 | 36.99 | 1,924,036 | +0.03(+0.09%) |
Mar 01, 2006 | 37.16 | 37.27 | 36.84 | 36.96 | 1,780,174 | -0.21(-0.57%) |
Feb 28, 2006 | 37.63 | 37.63 | 37.06 | 37.17 | 2,769,752 | -0.46(-1.23%) |
Feb 27, 2006 | 37.61 | 38.03 | 37.57 | 37.63 | 2,361,685 | +0.07(+0.17%) |
Feb 24, 2006 | 37.38 | 37.79 | 37.28 | 37.57 | 2,192,100 | +0.19(+0.51%) |
Feb 23, 2006 | 37.39 | 37.89 | 37.16 | 37.38 | 1,943,512 | -0.09(-0.23%) |
Feb 22, 2006 | 37.55 | 37.67 | 37.34 | 37.46 | 2,147,086 | -0.07(-0.19%) |
Feb 21, 2006 | 38.06 | 38.06 | 37.50 | 37.53 | 2,646,101 | -0.57(-1.49%) |
Feb 17, 2006 | 38.13 | 38.16 | 37.97 | 38.10 | 3,363,573 | -0.08(-0.21%) |
Feb 16, 2006 | 38.13 | 38.30 | 37.95 | 38.18 | 2,040,522 | +0.19(+0.50%) |
Feb 15, 2006 | 37.85 | 38.13 | 37.77 | 37.99 | 2,404,494 | -0.33(-0.85%) |
Feb 14, 2006 | 37.54 | 38.52 | 37.41 | 38.32 | 3,096,611 | +0.78(+2.07%) |
Feb 13, 2006 | 37.50 | 37.67 | 37.37 | 37.54 | 1,589,093 | -0.15(-0.40%) |
Feb 10, 2006 | 37.77 | 37.96 | 37.45 | 37.69 | 2,214,516 | -0.20(-0.53%) |
Feb 09, 2006 | 37.94 | 38.09 | 37.87 | 37.89 | 2,447,303 | -0.04(-0.11%) |
Feb 08, 2006 | 37.96 | 37.98 | 37.71 | 37.94 | 2,897,997 | +0.20(+0.53%) |
Feb 07, 2006 | 37.55 | 37.85 | 37.55 | 37.73 | 3,078,238 | -0.20(-0.53%) |
Feb 06, 2006 | 37.15 | 38.51 | 37.05 | 37.94 | 5,396,378 | +1.20(+3.26%) |
Feb 03, 2006 | 36.74 | 37.12 | 36.28 | 36.74 | 5,267,215 | +0.14(+0.37%) |
Feb 02, 2006 | 37.28 | 37.31 | 36.52 | 36.60 | 2,809,990 | -0.75(-2.01%) |
Feb 01, 2006 | 37.55 | 37.84 | 37.24 | 37.35 | 2,565,994 | -0.62(-1.62%) |
Jan 31, 2006 | 37.96 | 38.09 | 37.56 | 37.97 | 3,873,795 | -0.34(-0.88%) |
Jan 30, 2006 | 37.34 | 38.34 | 37.01 | 38.31 | 4,534,310 | +1.03(+2.76%) |
Jan 27, 2006 | 37.05 | 37.39 | 36.96 | 37.28 | 2,335,595 | +0.22(+0.60%) |
Jan 26, 2006 | 36.55 | 37.23 | 36.79 | 37.05 | 2,715,552 | +0.51(+1.39%) |
Jan 25, 2006 | 36.81 | 36.94 | 36.34 | 36.55 | 2,054,669 | -0.27(-0.72%) |
Jan 24, 2006 | 36.68 | 37.06 | 36.68 | 36.81 | 1,488,041 | +0.16(+0.43%) |
Jan 23, 2006 | 36.51 | 36.84 | 36.44 | 36.66 | 1,707,417 | +0.34(+0.94%) |
Jan 20, 2006 | 36.85 | 36.92 | 36.24 | 36.31 | 2,622,583 | -0.19(-0.52%) |
Jan 19, 2006 | 36.33 | 36.62 | 36.09 | 36.50 | 1,387,356 | +0.41(+1.13%) |
Jan 18, 2006 | 36.12 | 36.29 | 35.84 | 36.10 | 2,125,773 | -0.13(-0.35%) |
Jan 17, 2006 | 35.98 | 36.26 | 35.98 | 36.22 | 1,850,176 | +0.04(+0.11%) |
Jan 13, 2006 | 36.68 | 36.79 | 36.00 | 36.18 | 2,064,407 | -0.42(-1.15%) |
Jan 12, 2006 | 37.11 | 37.11 | 36.54 | 36.60 | 1,692,534 | -0.65(-1.75%) |
Jan 11, 2006 | 37.34 | 37.53 | 37.16 | 37.26 | 2,890,464 | -0.02(-0.06%) |
Jan 10, 2006 | 36.71 | 37.28 | 36.47 | 37.28 | 2,567,464 | +0.49(+1.33%) |
Jan 09, 2006 | 36.96 | 37.12 | 36.74 | 36.79 | 2,340,739 | -0.09(-0.24%) |
Jan 06, 2006 | 36.82 | 37.06 | 36.63 | 36.87 | 1,633,557 | +0.05(+0.15%) |
Jan 05, 2006 | 37.06 | 37.07 | 36.65 | 36.82 | 1,978,421 | -0.33(-0.88%) |
Jan 04, 2006 | 36.55 | 37.15 | 36.33 | 37.15 | 3,050,127 | +0.88(+2.42%) |
Jan 03, 2006 | 36.24 | 36.36 | 36.01 | 36.27 | 3,914,583 | +0.16(+0.45%) |
Dec 30, 2005 | 36.54 | 36.54 | 36.03 | 36.11 | 1,716,603 | -0.44(-1.19%) |
Dec 29, 2005 | 36.56 | 36.68 | 36.39 | 36.54 | 1,458,460 | +0.03(+0.09%) |
Dec 28, 2005 | 36.28 | 36.60 | 36.28 | 36.51 | 1,580,642 | +0.33(+0.90%) |
Dec 27, 2005 | 36.41 | 36.68 | 36.15 | 36.18 | 2,032,438 | -0.28(-0.78%) |
Dec 23, 2005 | 36.73 | 36.80 | 36.33 | 36.47 | 1,429,615 | -0.19(-0.52%) |
Dec 22, 2005 | 36.47 | 36.71 | 36.41 | 36.66 | 2,005,245 | +0.28(+0.76%) |
Dec 21, 2005 | 36.33 | 36.58 | 36.19 | 36.38 | 2,343,495 | +0.16(+0.44%) |
Dec 20, 2005 | 36.34 | 36.45 | 36.17 | 36.22 | 1,760,148 | -0.06(-0.17%) |
Dec 19, 2005 | 36.03 | 36.34 | 36.00 | 36.28 | 2,594,472 | +0.21(+0.59%) |
Dec 16, 2005 | 35.70 | 36.07 | 35.66 | 36.07 | 2,496,727 | +0.36(+1.02%) |
Dec 15, 2005 | 36.14 | 36.24 | 35.65 | 35.70 | 1,626,024 | -0.44(-1.20%) |
Dec 14, 2005 | 36.23 | 36.39 | 36.11 | 36.14 | 1,261,316 | -0.09(-0.26%) |
Dec 13, 2005 | 36.13 | 36.52 | 36.06 | 36.23 | 1,734,793 | +0.10(+0.29%) |
Dec 12, 2005 | 36.11 | 36.34 | 35.88 | 36.13 | 1,240,004 | +0.04(+0.12%) |
Dec 09, 2005 | 36.11 | 36.22 | 35.82 | 36.09 | 915,350 | +0.11(+0.30%) |
Dec 08, 2005 | 36.06 | 36.22 | 35.76 | 35.98 | 1,231,184 | -0.07(-0.18%) |
Dec 07, 2005 | 36.30 | 36.36 | 35.89 | 36.04 | 1,637,231 | -0.42(-1.16%) |
Dec 06, 2005 | 36.59 | 36.71 | 36.41 | 36.47 | 1,559,329 | +0.07(+0.19%) |
Dec 05, 2005 | 36.44 | 36.47 | 36.11 | 36.40 | 1,503,107 | -0.27(-0.73%) |
Dec 02, 2005 | 36.36 | 36.67 | 36.25 | 36.66 | 1,660,014 | +0.24(+0.66%) |
Dec 01, 2005 | 36.09 | 36.77 | 36.09 | 36.42 | 1,685,736 | +0.33(+0.92%) |
Nov 30, 2005 | 36.01 | 36.37 | 35.95 | 36.09 | 2,342,944 | +0.04(+0.11%) |
Nov 29, 2005 | 35.33 | 36.29 | 35.78 | 36.05 | 2,638,752 | +0.72(+2.03%) |
Nov 28, 2005 | 35.38 | 35.55 | 35.27 | 35.33 | 1,592,584 | +0.05(+0.14%) |
Nov 25, 2005 | 35.49 | 35.60 | 35.24 | 35.29 | 711,041 | -0.05(-0.14%) |
Nov 23, 2005 | 35.65 | 35.76 | 35.30 | 35.33 | 1,071,889 | -0.35(-0.99%) |
Nov 22, 2005 | 35.51 | 35.80 | 35.31 | 35.69 | 2,194,305 | +0.15(+0.43%) |
Nov 21, 2005 | 35.43 | 35.74 | 35.38 | 35.54 | 2,408,536 | +0.37(+1.05%) |
Nov 18, 2005 | 35.23 | 35.58 | 35.05 | 35.17 | 2,074,328 | -0.06(-0.17%) |
Nov 17, 2005 | 35.26 | 35.31 | 34.98 | 35.23 | 1,543,896 | +0.16(+0.47%) |
Nov 16, 2005 | 35.01 | 35.27 | 34.82 | 35.06 | 2,074,145 | +0.22(+0.64%) |
Nov 15, 2005 | 34.59 | 35.20 | 34.39 | 34.84 | 3,064,458 | +0.28(+0.82%) |
Nov 14, 2005 | 35.32 | 35.41 | 34.44 | 34.56 | 4,005,163 | +0.69(+2.04%) |
Nov 11, 2005 | 33.72 | 34.04 | 33.69 | 33.86 | 1,573,293 | +0.13(+0.39%) |
Nov 10, 2005 | 33.36 | 33.88 | 32.99 | 33.73 | 1,829,598 | +0.37(+1.11%) |
Nov 09, 2005 | 33.45 | 33.72 | 33.27 | 33.36 | 1,692,351 | +0.02(+0.05%) |
Nov 08, 2005 | 34.00 | 34.01 | 33.17 | 33.35 | 2,827,077 | -0.93(-2.70%) |
Nov 07, 2005 | 34.18 | 34.50 | 34.10 | 34.27 | 2,274,412 | +0.09(+0.27%) |
Nov 04, 2005 | 34.26 | 34.39 | 33.80 | 34.18 | 1,899,783 | -0.10(-0.30%) |
Nov 03, 2005 | 34.62 | 34.68 | 34.16 | 34.28 | 1,849,257 | -0.19(-0.55%) |
Nov 02, 2005 | 33.97 | 34.68 | 33.96 | 34.47 | 2,096,927 | +0.18(+0.52%) |
Nov 01, 2005 | 34.37 | 34.51 | 34.21 | 34.29 | 2,568,199 | -0.18(-0.52%) |
Oct 31, 2005 | 34.48 | 34.69 | 34.39 | 34.47 | 1,981,728 | +0.07(+0.19%) |
Oct 28, 2005 | 33.99 | 34.45 | 33.89 | 34.41 | 2,101,153 | +0.51(+1.51%) |
Oct 27, 2005 | 34.19 | 34.52 | 33.88 | 33.90 | 1,796,710 | -0.39(-1.14%) |
Oct 26, 2005 | 34.04 | 34.71 | 33.96 | 34.29 | 2,328,429 | +0.29(+0.86%) |
Oct 25, 2005 | 34.18 | 34.52 | 33.85 | 34.00 | 2,299,583 | -0.27(-0.78%) |
Oct 24, 2005 | 33.85 | 34.26 | 33.77 | 34.26 | 2,728,596 | +0.46(+1.35%) |
Oct 21, 2005 | 33.69 | 34.14 | 33.28 | 33.80 | 2,627,544 | +0.13(+0.39%) |
Oct 20, 2005 | 34.25 | 34.61 | 33.64 | 33.67 | 3,035,061 | -0.48(-1.42%) |
Oct 19, 2005 | 33.64 | 34.22 | 33.22 | 34.16 | 2,051,178 | +0.46(+1.36%) |
Oct 18, 2005 | 34.06 | 34.13 | 33.66 | 33.70 | 2,391,817 | -0.17(-0.50%) |
Oct 17, 2005 | 33.74 | 34.01 | 33.42 | 33.87 | 4,371,156 | +0.29(+0.88%) |
Oct 14, 2005 | 33.34 | 33.58 | 33.20 | 33.58 | 2,561,952 | +0.31(+0.93%) |
Oct 13, 2005 | 33.64 | 33.81 | 33.05 | 33.27 | 3,768,333 | -0.41(-1.23%) |
Oct 12, 2005 | 34.18 | 34.38 | 33.48 | 33.68 | 3,493,654 | -0.54(-1.57%) |
Oct 11, 2005 | 34.91 | 34.91 | 34.07 | 34.22 | 4,067,448 | -0.65(-1.86%) |
Oct 10, 2005 | 35.16 | 35.38 | 34.78 | 34.87 | 1,203,074 | -0.29(-0.84%) |
Oct 07, 2005 | 35.29 | 35.48 | 34.93 | 35.16 | 1,865,609 | -0.11(-0.32%) |
Oct 06, 2005 | 35.86 | 35.92 | 35.09 | 35.27 | 3,397,012 | -0.70(-1.95%) |
Oct 05, 2005 | 36.66 | 36.70 | 35.98 | 35.98 | 1,716,052 | -0.76(-2.07%) |
Oct 04, 2005 | 36.92 | 37.23 | 36.61 | 36.74 | 1,508,619 | -0.33(-0.90%) |
Oct 03, 2005 | 37.26 | 37.27 | 36.87 | 37.07 | 2,316,854 | -0.35(-0.93%) |
Sep 30, 2005 | 37.28 | 37.47 | 36.89 | 37.42 | 2,094,906 | +0.14(+0.36%) |
Sep 29, 2005 | 36.90 | 37.28 | 36.47 | 37.28 | 2,382,263 | +0.29(+0.78%) |
Sep 28, 2005 | 36.99 | 37.15 | 36.87 | 36.99 | 1,679,489 | +0.16(+0.43%) |
Sep 27, 2005 | 36.98 | 37.01 | 36.61 | 36.84 | 2,270,370 | -0.01(-0.01%) |
Sep 26, 2005 | 37.01 | 37.22 | 36.66 | 36.84 | 2,181,260 | -0.03(-0.09%) |
Sep 23, 2005 | 36.87 | 36.99 | 36.41 | 36.87 | 1,672,875 | +0.17(+0.46%) |
Sep 22, 2005 | 35.92 | 36.87 | 35.91 | 36.71 | 3,017,606 | +0.71(+1.98%) |
Sep 21, 2005 | 36.26 | 36.51 | 35.92 | 35.99 | 2,868,232 | -0.27(-0.74%) |
Sep 20, 2005 | 36.26 | 37.02 | 36.26 | 36.26 | 2,722,166 | -0.33(-0.89%) |
Sep 19, 2005 | 37.17 | 37.20 | 36.54 | 36.59 | 1,801,855 | -0.40(-1.09%) |
Sep 16, 2005 | 37.26 | 37.27 | 36.83 | 36.99 | 3,777,520 | +0.03(+0.09%) |
Sep 15, 2005 | 36.96 | 37.27 | 36.80 | 36.96 | 2,710,407 | +0.36(+0.98%) |
Sep 14, 2005 | 36.44 | 37.01 | 36.23 | 36.60 | 5,924,423 | +0.28(+0.76%) |
Sep 13, 2005 | 36.11 | 36.68 | 35.64 | 36.32 | 3,035,428 | +0.19(+0.53%) |
Sep 12, 2005 | 35.92 | 36.32 | 35.85 | 36.13 | 1,468,382 | +0.31(+0.87%) |
Sep 09, 2005 | 35.79 | 35.98 | 35.63 | 35.82 | 1,513,212 | +0.36(+1.01%) |
Sep 08, 2005 | 35.68 | 35.83 | 35.43 | 35.46 | 1,612,979 | -0.33(-0.91%) |
Sep 07, 2005 | 36.14 | 36.38 | 35.71 | 35.79 | 1,839,520 | -0.28(-0.77%) |
Sep 06, 2005 | 35.87 | 36.11 | 35.77 | 36.06 | 1,734,793 | +0.55(+1.55%) |
Sep 02, 2005 | 35.87 | 36.17 | 35.48 | 35.51 | 1,878,838 | -0.14(-0.38%) |
Sep 01, 2005 | 35.52 | 36.00 | 35.39 | 35.65 | 2,365,910 | +0.26(+0.74%) |
Aug 31, 2005 | 34.72 | 35.41 | 34.44 | 35.39 | 2,184,567 | +0.78(+2.25%) |
Aug 30, 2005 | 34.83 | 34.87 | 34.46 | 34.61 | 1,940,021 | -0.33(-0.93%) |
Aug 29, 2005 | 34.69 | 35.09 | 34.40 | 34.94 | 1,939,837 | +0.24(+0.71%) |
Aug 26, 2005 | 34.81 | 34.98 | 34.69 | 34.69 | 1,488,960 | -0.19(-0.53%) |
Aug 25, 2005 | 34.76 | 35.08 | 34.66 | 34.88 | 1,702,640 | +0.36(+1.04%) |
Aug 24, 2005 | 34.70 | 35.04 | 34.45 | 34.52 | 2,053,567 | -0.25(-0.72%) |
Aug 23, 2005 | 35.32 | 35.33 | 34.77 | 34.77 | 1,450,192 | -0.54(-1.54%) |
Aug 22, 2005 | 35.38 | 35.75 | 35.13 | 35.31 | 1,545,182 | -0.01(-0.02%) |
Aug 19, 2005 | 35.65 | 35.75 | 35.25 | 35.32 | 1,690,330 | -0.14(-0.40%) |
Aug 18, 2005 | 35.47 | 35.57 | 35.22 | 35.46 | 1,331,869 | -0.01(-0.02%) |
Aug 17, 2005 | 35.68 | 35.75 | 35.38 | 35.46 | 1,656,890 | -0.22(-0.63%) |
Aug 16, 2005 | 36.50 | 36.53 | 35.65 | 35.69 | 2,188,242 | -0.74(-2.03%) |
Aug 15, 2005 | 36.61 | 36.65 | 36.36 | 36.43 | 2,366,094 | -0.20(-0.53%) |
Aug 12, 2005 | 37.24 | 37.28 | 36.47 | 36.62 | 1,649,174 | -0.69(-1.85%) |
Aug 11, 2005 | 37.21 | 37.39 | 36.97 | 37.32 | 1,422,816 | +0.10(+0.28%) |
Aug 10, 2005 | 36.95 | 37.68 | 36.93 | 37.21 | 1,701,353 | +0.37(+1.00%) |
Aug 09, 2005 | 36.73 | 36.98 | 36.71 | 36.84 | 953,382 | +0.25(+0.68%) |
Aug 08, 2005 | 36.91 | 37.11 | 36.59 | 36.59 | 1,405,362 | -0.24(-0.65%) |
Aug 05, 2005 | 36.85 | 36.98 | 36.63 | 36.83 | 1,533,974 | -0.04(-0.10%) |
Aug 04, 2005 | 36.90 | 37.24 | 36.80 | 36.87 | 1,753,717 | -0.07(-0.18%) |
Aug 03, 2005 | 36.90 | 37.01 | 36.65 | 36.93 | 1,052,414 | -0.29(-0.78%) |
Aug 02, 2005 | 37.00 | 37.50 | 36.99 | 37.22 | 1,668,098 | +0.17(+0.47%) |
Aug 01, 2005 | 37.76 | 37.76 | 36.54 | 37.05 | 2,884,217 | -0.50(-1.32%) |
Jul 29, 2005 | 37.83 | 38.08 | 37.48 | 37.54 | 3,347,037 | +0.61(+1.65%) |
Jul 28, 2005 | 37.04 | 37.09 | 36.84 | 36.93 | 1,841,541 | +0.03(+0.07%) |
Jul 27, 2005 | 37.06 | 37.06 | 36.56 | 36.91 | 1,558,594 | -0.01(-0.01%) |
Jul 26, 2005 | 36.80 | 36.96 | 36.31 | 36.91 | 1,827,577 | +0.15(+0.40%) |
Jul 25, 2005 | 37.12 | 37.32 | 36.62 | 36.77 | 2,254,018 | -0.43(-1.16%) |
Jul 22, 2005 | 37.06 | 37.54 | 36.93 | 37.20 | 2,813,848 | +0.26(+0.69%) |
Jul 21, 2005 | 36.14 | 37.52 | 35.95 | 36.94 | 4,027,211 | +0.74(+2.04%) |
Jul 20, 2005 | 35.99 | 36.35 | 35.79 | 36.20 | 3,247,454 | +0.21(+0.59%) |
Jul 19, 2005 | 36.47 | 36.64 | 35.91 | 35.99 | 6,484,253 | +0.99(+2.81%) |
Jul 18, 2005 | 35.00 | 35.26 | 34.86 | 35.00 | 1,343,444 | +0.02(+0.05%) |
Jul 15, 2005 | 35.30 | 35.31 | 34.78 | 34.99 | 1,290,897 | -0.28(-0.80%) |
Jul 14, 2005 | 35.29 | 35.38 | 35.01 | 35.27 | 1,271,973 | +0.02(+0.06%) |
Jul 13, 2005 | 35.25 | 35.52 | 35.11 | 35.25 | 1,724,871 | -0.01(-0.03%) |
Jul 12, 2005 | 35.50 | 35.56 | 35.00 | 35.26 | 1,489,327 | -0.26(-0.74%) |
Jul 11, 2005 | 35.27 | 35.52 | 35.20 | 35.52 | 1,596,259 | +0.29(+0.82%) |
Jul 08, 2005 | 34.78 | 35.29 | 34.56 | 35.23 | 1,794,138 | +0.56(+1.62%) |
Jul 07, 2005 | 34.28 | 34.74 | 34.16 | 34.67 | 2,177,953 | -0.04(-0.13%) |
Jul 06, 2005 | 35.02 | 35.26 | 34.68 | 34.71 | 1,974,746 | -0.50(-1.41%) |
Jul 05, 2005 | 34.81 | 35.28 | 34.78 | 35.21 | 1,616,286 | +0.44(+1.25%) |
Jul 01, 2005 | 34.64 | 34.96 | 34.53 | 34.77 | 2,310,423 | +0.13(+0.38%) |
Jun 30, 2005 | 35.02 | 35.22 | 34.63 | 34.64 | 4,066,162 | -0.92(-2.59%) |
Jun 29, 2005 | 35.95 | 35.97 | 35.45 | 35.56 | 1,229,715 | -0.45(-1.24%) |
Jun 28, 2005 | 35.48 | 36.09 | 35.48 | 36.01 | 1,835,845 | +0.63(+1.77%) |
Jun 27, 2005 | 34.89 | 35.49 | 34.76 | 35.38 | 2,442,894 | -0.05(-0.15%) |
Jun 24, 2005 | 35.85 | 35.94 | 35.18 | 35.44 | 2,367,748 | -0.50(-1.39%) |
Jun 23, 2005 | 36.81 | 36.87 | 35.94 | 35.94 | 1,747,838 | -0.88(-2.38%) |
Jun 22, 2005 | 36.88 | 37.11 | 36.62 | 36.81 | 1,191,498 | -0.07(-0.18%) |
Jun 21, 2005 | 36.79 | 37.26 | 36.79 | 36.88 | 2,157,926 | +0.23(+0.64%) |
Jun 20, 2005 | 36.73 | 36.80 | 36.48 | 36.65 | 1,534,893 | -0.30(-0.82%) |
Jun 17, 2005 | 37.01 | 37.30 | 36.80 | 36.95 | 3,489,429 | +0.41(+1.12%) |
Jun 16, 2005 | 36.22 | 36.78 | 36.19 | 36.54 | 1,818,942 | +0.43(+1.19%) |
Jun 15, 2005 | 36.14 | 36.25 | 35.85 | 36.11 | 1,466,728 | -0.05(-0.14%) |
Jun 14, 2005 | 35.80 | 36.17 | 35.66 | 36.16 | 1,853,851 | +0.34(+0.94%) |
Jun 13, 2005 | 34.76 | 36.25 | 34.73 | 35.82 | 3,835,579 | +0.91(+2.60%) |
Jun 10, 2005 | 35.13 | 35.38 | 34.78 | 34.92 | 1,571,455 | -0.10(-0.30%) |
Jun 09, 2005 | 35.24 | 35.34 | 34.90 | 35.02 | 1,850,543 | -0.39(-1.11%) |
Jun 08, 2005 | 35.70 | 35.83 | 35.29 | 35.41 | 1,488,225 | -0.19(-0.54%) |
Jun 07, 2005 | 35.37 | 36.03 | 35.37 | 35.60 | 2,225,907 | +0.36(+1.04%) |
Jun 06, 2005 | 34.89 | 35.33 | 34.80 | 35.24 | 2,230,317 | +0.34(+0.98%) |
Jun 03, 2005 | 35.29 | 35.31 | 34.75 | 34.89 | 1,861,567 | -0.42(-1.20%) |
Jun 02, 2005 | 35.31 | 35.38 | 35.02 | 35.32 | 1,573,109 | -0.02(-0.05%) |
Jun 01, 2005 | 34.86 | 35.36 | 34.85 | 35.33 | 3,032,488 | +0.42(+1.20%) |
May 31, 2005 | 34.89 | 35.12 | 34.83 | 34.92 | 2,347,721 | +0.07(+0.20%) |
May 27, 2005 | 34.97 | 35.06 | 34.75 | 34.84 | 1,131,051 | -0.08(-0.22%) |
May 26, 2005 | 34.88 | 35.21 | 34.75 | 34.92 | 1,973,460 | +0.09(+0.27%) |
May 25, 2005 | 35.46 | 35.46 | 34.68 | 34.83 | 2,413,681 | -0.10(-0.28%) |
May 24, 2005 | 35.16 | 35.16 | 34.64 | 34.93 | 2,049,708 | -0.31(-0.88%) |
May 23, 2005 | 35.39 | 35.54 | 35.00 | 35.24 | 2,146,168 | -0.13(-0.35%) |
May 20, 2005 | 35.81 | 35.81 | 35.11 | 35.36 | 2,670,354 | -0.32(-0.88%) |
May 19, 2005 | 35.42 | 35.82 | 35.21 | 35.68 | 2,813,297 | +0.26(+0.72%) |
May 18, 2005 | 35.02 | 35.52 | 34.97 | 35.42 | 3,031,753 | +0.40(+1.15%) |
May 17, 2005 | 34.73 | 35.09 | 34.45 | 35.02 | 1,839,152 | +0.31(+0.89%) |
May 16, 2005 | 34.32 | 34.87 | 34.26 | 34.71 | 2,187,323 | +0.50(+1.45%) |
May 13, 2005 | 34.72 | 34.89 | 33.62 | 34.21 | 5,221,282 | -0.84(-2.39%) |
May 12, 2005 | 35.95 | 36.03 | 34.94 | 35.05 | 3,470,504 | -0.79(-2.22%) |
May 11, 2005 | 35.81 | 36.09 | 35.49 | 35.85 | 2,917,840 | -0.05(-0.15%) |
May 10, 2005 | 36.28 | 36.55 | 35.76 | 35.90 | 3,339,320 | -0.51(-1.41%) |
May 09, 2005 | 36.62 | 36.71 | 36.09 | 36.41 | 2,757,442 | -0.33(-0.90%) |
May 06, 2005 | 36.93 | 37.21 | 36.57 | 36.74 | 1,715,685 | +0.01(+0.03%) |
May 05, 2005 | 36.90 | 37.11 | 36.53 | 36.73 | 2,057,609 | -0.24(-0.66%) |
May 04, 2005 | 36.75 | 37.15 | 36.51 | 36.98 | 2,447,120 | +0.09(+0.25%) |
May 03, 2005 | 37.17 | 37.33 | 36.75 | 36.89 | 3,059,864 | -0.38(-1.01%) |