Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 41.13 | 41.32 | 40.49 | 40.86 | 2,017,100 | -0.34(-0.83%) |
Apr 27, 2006 | 40.51 | 41.36 | 40.42 | 41.20 | 2,274,745 | +0.56(+1.38%) |
Apr 26, 2006 | 40.66 | 41.05 | 40.50 | 40.64 | 2,482,731 | +0.37(+0.91%) |
Apr 25, 2006 | 40.18 | 40.50 | 39.84 | 40.27 | 1,596,235 | +0.16(+0.40%) |
Apr 24, 2006 | 39.83 | 40.18 | 39.73 | 40.12 | 2,007,488 | +0.12(+0.29%) |
Apr 21, 2006 | 40.02 | 40.08 | 39.72 | 40.00 | 1,829,773 | +0.19(+0.49%) |
Apr 20, 2006 | 39.78 | 39.93 | 39.41 | 39.80 | 2,202,240 | -0.05(-0.12%) |
Apr 19, 2006 | 39.46 | 40.08 | 39.37 | 39.85 | 2,593,790 | +0.12(+0.30%) |
Apr 18, 2006 | 36.61 | 40.01 | 38.11 | 39.73 | 7,020,990 | +3.12(+8.53%) |
Apr 17, 2006 | 36.65 | 36.72 | 36.15 | 36.61 | 2,028,041 | +0.01(+0.04%) |
Apr 13, 2006 | 36.32 | 36.64 | 36.10 | 36.60 | 1,011,433 | +0.32(+0.88%) |
Apr 12, 2006 | 36.53 | 36.63 | 36.21 | 36.28 | 1,391,366 | -0.26(-0.70%) |
Apr 11, 2006 | 36.64 | 36.85 | 36.49 | 36.53 | 2,160,606 | -0.10(-0.28%) |
Apr 10, 2006 | 36.24 | 36.74 | 36.24 | 36.64 | 1,375,029 | +0.35(+0.96%) |
Apr 07, 2006 | 36.71 | 36.71 | 35.97 | 36.29 | 1,438,287 | -0.17(-0.48%) |
Apr 06, 2006 | 36.50 | 36.62 | 36.29 | 36.47 | 670,166 | -0.09(-0.25%) |
Apr 05, 2006 | 36.21 | 36.69 | 36.21 | 36.56 | 940,838 | +0.26(+0.73%) |
Apr 04, 2006 | 35.90 | 36.34 | 35.75 | 36.29 | 1,876,935 | +0.01(+0.02%) |
Apr 03, 2006 | 36.46 | 36.74 | 36.23 | 36.28 | 1,391,590 | -0.15(-0.40%) |
Mar 31, 2006 | 36.60 | 36.66 | 36.13 | 36.43 | 1,656,136 | -0.09(-0.25%) |
Mar 30, 2006 | 36.48 | 36.70 | 36.38 | 36.52 | 1,107,087 | -0.03(-0.08%) |
Mar 29, 2006 | 36.67 | 36.69 | 36.07 | 36.55 | 2,072,566 | -0.05(-0.13%) |
Mar 28, 2006 | 36.67 | 37.19 | 36.56 | 36.60 | 1,432,139 | -0.22(-0.60%) |
Mar 27, 2006 | 36.98 | 36.98 | 36.50 | 36.82 | 1,267,654 | -0.08(-0.23%) |
Mar 24, 2006 | 36.83 | 36.99 | 36.55 | 36.90 | 782,683 | +0.13(+0.36%) |
Mar 23, 2006 | 37.01 | 37.01 | 36.47 | 36.77 | 924,894 | -0.22(-0.60%) |
Mar 22, 2006 | 36.98 | 37.12 | 36.64 | 36.99 | 812,777 | -0.02(-0.06%) |
Mar 21, 2006 | 37.12 | 37.35 | 36.92 | 37.01 | 1,130,453 | -0.01(-0.04%) |
Mar 20, 2006 | 37.26 | 37.26 | 36.80 | 37.03 | 790,825 | -0.09(-0.24%) |
Mar 17, 2006 | 37.17 | 37.21 | 36.92 | 37.12 | 1,566,070 | +0.24(+0.64%) |
Mar 16, 2006 | 37.19 | 37.33 | 36.85 | 36.88 | 1,052,036 | -0.19(-0.51%) |
Mar 15, 2006 | 37.26 | 37.37 | 36.80 | 37.07 | 808,844 | -0.26(-0.71%) |
Mar 14, 2006 | 36.87 | 37.46 | 36.53 | 37.33 | 1,332,055 | +0.38(+1.03%) |
Mar 13, 2006 | 36.87 | 37.36 | 36.78 | 36.95 | 567,504 | +0.06(+0.15%) |
Mar 10, 2006 | 36.54 | 37.43 | 36.50 | 36.90 | 1,486,487 | +0.42(+1.16%) |
Mar 09, 2006 | 36.78 | 37.03 | 36.45 | 36.47 | 1,143,167 | -0.22(-0.59%) |
Mar 08, 2006 | 36.87 | 36.97 | 36.38 | 36.69 | 1,093,829 | -0.17(-0.47%) |
Mar 07, 2006 | 36.51 | 36.93 | 36.47 | 36.86 | 1,364,843 | +0.22(+0.61%) |
Mar 06, 2006 | 36.74 | 36.94 | 36.47 | 36.64 | 734,892 | -0.17(-0.45%) |
Mar 03, 2006 | 36.85 | 37.16 | 36.69 | 36.81 | 1,593,928 | -0.18(-0.49%) |
Mar 02, 2006 | 36.80 | 37.07 | 36.34 | 36.99 | 1,270,342 | +0.01(+0.04%) |
Mar 01, 2006 | 36.65 | 36.97 | 36.51 | 36.97 | 1,333,331 | +0.39(+1.06%) |
Feb 28, 2006 | 36.95 | 36.90 | 36.38 | 36.58 | 1,839,593 | -0.37(-1.00%) |
Feb 27, 2006 | 37.06 | 37.17 | 36.77 | 36.95 | 908,899 | +0.10(+0.26%) |
Feb 24, 2006 | 37.23 | 37.23 | 36.82 | 36.85 | 1,130,747 | -0.22(-0.58%) |
Feb 23, 2006 | 37.17 | 37.47 | 36.97 | 37.07 | 1,039,209 | -0.27(-0.72%) |
Feb 22, 2006 | 36.19 | 37.54 | 36.15 | 37.34 | 1,926,993 | +1.28(+3.56%) |
Feb 21, 2006 | 36.26 | 36.36 | 35.94 | 36.06 | 1,774,193 | -0.23(-0.63%) |
Feb 17, 2006 | 36.65 | 36.71 | 36.26 | 36.28 | 1,561,695 | -0.32(-0.87%) |
Feb 16, 2006 | 36.26 | 36.61 | 36.13 | 36.60 | 1,420,631 | +0.39(+1.07%) |
Feb 15, 2006 | 36.28 | 36.51 | 35.89 | 36.22 | 2,335,090 | -0.19(-0.51%) |
Feb 14, 2006 | 36.35 | 36.78 | 36.12 | 36.40 | 1,721,093 | +0.05(+0.13%) |
Feb 13, 2006 | 36.58 | 36.66 | 36.12 | 36.35 | 1,193,599 | -0.37(-1.02%) |
Feb 10, 2006 | 36.35 | 36.76 | 36.19 | 36.73 | 1,586,048 | +0.36(+0.99%) |
Feb 09, 2006 | 36.67 | 36.94 | 36.37 | 36.37 | 1,736,307 | -0.14(-0.38%) |
Feb 08, 2006 | 35.86 | 36.56 | 35.82 | 36.51 | 2,273,564 | +0.60(+1.66%) |
Feb 07, 2006 | 36.09 | 36.31 | 35.86 | 35.91 | 1,849,299 | -0.23(-0.63%) |
Feb 06, 2006 | 35.90 | 36.28 | 35.81 | 36.14 | 1,303,842 | +0.22(+0.62%) |
Feb 03, 2006 | 35.54 | 36.17 | 35.47 | 35.92 | 1,183,114 | +0.19(+0.52%) |
Feb 02, 2006 | 35.94 | 36.08 | 35.63 | 35.73 | 1,465,917 | -0.32(-0.89%) |
Feb 01, 2006 | 36.01 | 36.17 | 35.90 | 36.05 | 1,829,955 | -0.18(-0.50%) |
Jan 31, 2006 | 36.28 | 36.63 | 36.15 | 36.23 | 2,125,421 | -0.07(-0.19%) |
Jan 30, 2006 | 36.13 | 36.71 | 36.01 | 36.30 | 1,873,965 | +0.26(+0.73%) |
Jan 27, 2006 | 36.06 | 36.48 | 36.00 | 36.04 | 1,733,768 | +0.03(+0.08%) |
Jan 26, 2006 | 34.92 | 36.08 | 35.02 | 36.01 | 3,046,050 | +1.09(+3.12%) |
Jan 25, 2006 | 34.78 | 35.11 | 34.58 | 34.92 | 1,775,154 | +0.46(+1.33%) |
Jan 24, 2006 | 34.56 | 34.78 | 34.34 | 34.46 | 1,717,113 | +0.12(+0.36%) |
Jan 23, 2006 | 34.23 | 34.61 | 34.13 | 34.34 | 1,480,815 | +0.04(+0.12%) |
Jan 20, 2006 | 34.55 | 34.57 | 34.09 | 34.29 | 3,963,780 | -0.12(-0.36%) |
Jan 19, 2006 | 35.40 | 35.62 | 34.38 | 34.42 | 4,423,943 | -1.06(-2.99%) |
Jan 18, 2006 | 35.49 | 36.15 | 35.22 | 35.48 | 3,700,997 | -0.98(-2.68%) |
Jan 17, 2006 | 36.22 | 36.47 | 36.02 | 36.46 | 1,625,841 | +0.06(+0.17%) |
Jan 13, 2006 | 36.41 | 36.70 | 36.18 | 36.40 | 912,554 | +0.15(+0.42%) |
Jan 12, 2006 | 36.44 | 36.55 | 36.20 | 36.24 | 1,796,324 | -0.33(-0.91%) |
Jan 11, 2006 | 36.47 | 36.64 | 36.26 | 36.58 | 2,188,717 | +0.26(+0.71%) |
Jan 10, 2006 | 36.47 | 36.57 | 36.06 | 36.32 | 1,705,478 | -0.25(-0.68%) |
Jan 09, 2006 | 36.61 | 36.81 | 36.49 | 36.57 | 1,912,510 | -0.17(-0.47%) |
Jan 06, 2006 | 36.30 | 36.87 | 36.15 | 36.74 | 1,300,236 | +0.44(+1.22%) |
Jan 05, 2006 | 36.32 | 36.35 | 36.10 | 36.30 | 1,273,541 | +0.05(+0.13%) |
Jan 04, 2006 | 36.25 | 36.62 | 35.93 | 36.25 | 1,373,429 | -0.05(-0.13%) |
Jan 03, 2006 | 36.05 | 36.40 | 35.18 | 36.30 | 2,481,578 | +0.34(+0.95%) |
Dec 30, 2005 | 35.89 | 36.08 | 35.67 | 35.96 | 650,449 | -0.12(-0.33%) |
Dec 29, 2005 | 36.26 | 36.38 | 35.97 | 36.08 | 801,884 | -0.13(-0.36%) |
Dec 28, 2005 | 36.88 | 36.88 | 36.16 | 36.21 | 1,399,735 | -0.50(-1.36%) |
Dec 27, 2005 | 37.34 | 37.37 | 36.71 | 36.71 | 1,040,902 | -0.40(-1.08%) |
Dec 23, 2005 | 36.95 | 37.31 | 36.94 | 37.11 | 1,259,928 | +0.26(+0.72%) |
Dec 22, 2005 | 37.19 | 37.19 | 36.76 | 36.85 | 2,182,424 | -0.20(-0.54%) |
Dec 21, 2005 | 37.30 | 37.39 | 36.97 | 37.05 | 2,114,810 | -0.15(-0.39%) |
Dec 20, 2005 | 37.30 | 37.41 | 37.14 | 37.19 | 1,559,800 | -0.08(-0.20%) |
Dec 19, 2005 | 37.58 | 37.60 | 37.24 | 37.27 | 2,509,162 | -0.33(-0.87%) |
Dec 16, 2005 | 38.10 | 38.16 | 37.43 | 37.60 | 1,909,929 | -0.24(-0.62%) |
Dec 15, 2005 | 38.05 | 38.17 | 37.63 | 37.83 | 1,395,230 | -0.22(-0.57%) |
Dec 14, 2005 | 37.75 | 38.12 | 37.55 | 38.05 | 981,483 | +0.21(+0.55%) |
Dec 13, 2005 | 37.47 | 38.02 | 37.37 | 37.84 | 1,370,541 | +0.48(+1.28%) |
Dec 12, 2005 | 37.48 | 37.55 | 37.15 | 37.36 | 792,326 | +0.00(+0.00%) |
Dec 09, 2005 | 36.64 | 37.74 | 36.51 | 37.36 | 1,503,322 | +0.78(+2.14%) |
Dec 08, 2005 | 36.75 | 36.81 | 36.32 | 36.58 | 1,030,506 | +0.00(+0.00%) |
Dec 07, 2005 | 36.83 | 36.83 | 36.38 | 36.58 | 1,092,883 | -0.19(-0.53%) |
Dec 06, 2005 | 36.76 | 37.22 | 36.64 | 36.77 | 1,278,471 | +0.12(+0.32%) |
Dec 05, 2005 | 36.99 | 37.06 | 36.64 | 36.65 | 1,232,948 | -0.46(-1.23%) |
Dec 02, 2005 | 36.85 | 37.14 | 36.60 | 37.11 | 887,217 | +0.28(+0.75%) |
Dec 01, 2005 | 36.58 | 37.15 | 36.51 | 36.83 | 916,387 | +0.27(+0.74%) |
Nov 30, 2005 | 36.50 | 36.92 | 36.46 | 36.56 | 2,040,889 | -0.03(-0.09%) |
Nov 29, 2005 | 36.71 | 36.89 | 36.51 | 36.60 | 1,410,875 | +0.19(+0.51%) |
Nov 28, 2005 | 35.91 | 36.67 | 35.91 | 36.41 | 1,399,408 | +0.05(+0.13%) |
Nov 25, 2005 | 36.38 | 36.42 | 36.14 | 36.36 | 356,323 | +0.10(+0.29%) |
Nov 23, 2005 | 35.88 | 36.56 | 35.85 | 36.26 | 1,021,544 | +0.38(+1.06%) |
Nov 22, 2005 | 35.96 | 36.08 | 35.66 | 35.88 | 1,799,395 | -0.23(-0.63%) |
Nov 21, 2005 | 35.87 | 36.32 | 35.85 | 36.10 | 973,462 | +0.04(+0.12%) |
Nov 18, 2005 | 36.52 | 36.52 | 35.72 | 36.06 | 1,676,996 | +0.15(+0.43%) |
Nov 17, 2005 | 35.08 | 36.07 | 35.06 | 35.91 | 1,601,118 | +0.13(+0.37%) |
Nov 16, 2005 | 36.19 | 36.20 | 35.67 | 35.78 | 1,419,559 | -0.31(-0.85%) |
Nov 15, 2005 | 36.35 | 36.43 | 35.89 | 36.08 | 1,621,816 | -0.35(-0.95%) |
Nov 14, 2005 | 36.85 | 36.85 | 36.35 | 36.43 | 1,912,259 | -0.59(-1.59%) |
Nov 11, 2005 | 37.15 | 37.15 | 36.92 | 37.02 | 1,299,433 | +0.06(+0.17%) |
Nov 10, 2005 | 36.59 | 37.02 | 36.40 | 36.96 | 2,062,133 | +0.44(+1.20%) |
Nov 09, 2005 | 36.08 | 36.86 | 35.99 | 36.52 | 1,740,209 | +0.43(+1.19%) |
Nov 08, 2005 | 36.33 | 36.36 | 35.99 | 36.09 | 1,754,401 | +0.01(+0.04%) |
Nov 07, 2005 | 35.63 | 36.51 | 35.45 | 36.08 | 2,502,200 | +0.58(+1.64%) |
Nov 04, 2005 | 35.58 | 35.70 | 35.18 | 35.49 | 1,912,861 | +0.17(+0.47%) |
Nov 03, 2005 | 36.43 | 36.47 | 35.00 | 35.33 | 4,514,134 | -1.02(-2.81%) |
Nov 02, 2005 | 36.45 | 36.88 | 35.87 | 36.35 | 2,643,856 | -0.01(-0.04%) |
Nov 01, 2005 | 36.62 | 36.71 | 36.35 | 36.36 | 2,526,086 | -0.83(-2.24%) |
Oct 31, 2005 | 37.12 | 37.66 | 36.98 | 37.19 | 2,606,444 | +0.28(+0.75%) |
Oct 28, 2005 | 36.47 | 37.03 | 36.40 | 36.92 | 1,864,024 | +0.62(+1.70%) |
Oct 27, 2005 | 36.29 | 36.78 | 36.17 | 36.30 | 1,294,020 | -0.03(-0.10%) |
Oct 26, 2005 | 36.22 | 36.72 | 36.15 | 36.33 | 929,611 | +0.06(+0.17%) |
Oct 25, 2005 | 36.51 | 36.64 | 35.96 | 36.27 | 1,230,892 | -0.31(-0.83%) |
Oct 24, 2005 | 36.22 | 36.80 | 36.17 | 36.58 | 1,466,223 | +0.41(+1.13%) |
Oct 21, 2005 | 36.56 | 36.89 | 35.99 | 36.17 | 2,340,977 | +0.01(+0.04%) |
Oct 20, 2005 | 36.26 | 36.76 | 35.76 | 36.15 | 2,065,364 | -0.20(-0.55%) |
Oct 19, 2005 | 35.47 | 36.38 | 34.27 | 36.35 | 2,430,409 | +1.10(+3.11%) |
Oct 18, 2005 | 34.88 | 35.84 | 34.88 | 35.26 | 2,426,580 | +0.30(+0.85%) |
Oct 17, 2005 | 34.57 | 35.13 | 34.43 | 34.96 | 1,249,202 | +0.30(+0.86%) |
Oct 14, 2005 | 34.30 | 34.95 | 34.18 | 34.66 | 887,009 | +0.60(+1.77%) |
Oct 13, 2005 | 33.59 | 34.15 | 33.59 | 34.06 | 1,487,823 | +0.38(+1.13%) |
Oct 12, 2005 | 33.92 | 34.45 | 33.58 | 33.68 | 1,658,751 | -0.34(-1.00%) |
Oct 11, 2005 | 34.36 | 34.65 | 34.00 | 34.02 | 1,617,058 | -0.38(-1.11%) |
Oct 10, 2005 | 34.38 | 34.64 | 34.14 | 34.40 | 2,026,030 | +0.02(+0.06%) |
Oct 07, 2005 | 34.72 | 34.73 | 34.08 | 34.38 | 2,711,996 | -0.24(-0.70%) |
Oct 06, 2005 | 34.77 | 35.43 | 34.37 | 34.62 | 2,526,923 | -0.17(-0.50%) |
Oct 05, 2005 | 35.13 | 35.45 | 34.79 | 34.79 | 857,013 | -0.37(-1.05%) |
Oct 04, 2005 | 35.49 | 35.85 | 35.16 | 35.16 | 1,929,963 | -0.30(-0.84%) |
Oct 03, 2005 | 35.15 | 35.58 | 35.01 | 35.46 | 1,731,681 | +0.38(+1.09%) |
Sep 30, 2005 | 34.86 | 35.17 | 34.56 | 35.08 | 1,381,319 | +0.24(+0.68%) |
Sep 29, 2005 | 33.86 | 34.86 | 33.69 | 34.84 | 1,351,422 | +0.94(+2.76%) |
Sep 28, 2005 | 34.42 | 34.47 | 33.68 | 33.90 | 891,626 | -0.32(-0.93%) |
Sep 27, 2005 | 34.04 | 34.39 | 33.90 | 34.22 | 1,470,978 | +0.12(+0.37%) |
Sep 26, 2005 | 34.00 | 34.22 | 33.90 | 34.10 | 1,618,866 | +0.19(+0.57%) |
Sep 23, 2005 | 33.90 | 34.17 | 33.22 | 33.90 | 1,078,424 | +0.44(+1.33%) |
Sep 22, 2005 | 33.46 | 33.52 | 33.03 | 33.46 | 1,110,594 | +0.10(+0.31%) |
Sep 21, 2005 | 33.57 | 33.65 | 33.15 | 33.36 | 1,635,776 | -0.49(-1.46%) |
Sep 20, 2005 | 34.18 | 34.94 | 33.69 | 33.85 | 2,274,213 | -0.40(-1.17%) |
Sep 19, 2005 | 34.25 | 34.41 | 34.06 | 34.25 | 1,174,959 | +0.00(+0.00%) |
Sep 16, 2005 | 34.05 | 34.54 | 33.68 | 34.25 | 4,258,783 | +0.58(+1.71%) |
Sep 15, 2005 | 33.73 | 33.98 | 33.53 | 33.68 | 1,507,513 | -0.19(-0.57%) |
Sep 14, 2005 | 33.96 | 34.04 | 33.75 | 33.87 | 757,295 | -0.04(-0.12%) |
Sep 13, 2005 | 34.58 | 34.58 | 33.91 | 33.91 | 1,165,617 | -0.60(-1.73%) |
Sep 12, 2005 | 34.67 | 34.97 | 34.36 | 34.51 | 1,016,966 | -0.12(-0.36%) |
Sep 09, 2005 | 34.52 | 34.70 | 34.41 | 34.63 | 916,946 | +0.06(+0.18%) |
Sep 08, 2005 | 34.75 | 34.93 | 34.45 | 34.57 | 1,075,790 | -0.23(-0.66%) |
Sep 07, 2005 | 35.26 | 35.26 | 34.73 | 34.80 | 1,169,581 | -0.61(-1.72%) |
Sep 06, 2005 | 34.86 | 35.49 | 34.80 | 35.41 | 1,235,394 | +0.59(+1.69%) |
Sep 02, 2005 | 35.04 | 35.22 | 34.81 | 34.82 | 1,090,558 | -0.30(-0.85%) |
Sep 01, 2005 | 34.47 | 35.25 | 34.36 | 35.12 | 1,353,892 | +0.53(+1.54%) |
Aug 31, 2005 | 34.49 | 34.59 | 33.95 | 34.58 | 1,789,110 | +0.22(+0.63%) |
Aug 30, 2005 | 34.73 | 34.73 | 34.19 | 34.37 | 929,968 | -0.45(-1.30%) |
Aug 29, 2005 | 34.59 | 34.86 | 34.15 | 34.82 | 889,651 | +0.19(+0.54%) |
Aug 26, 2005 | 35.05 | 35.15 | 34.40 | 34.63 | 1,549,398 | -0.54(-1.54%) |
Aug 25, 2005 | 34.81 | 35.23 | 34.81 | 35.17 | 1,801,049 | +0.32(+0.92%) |
Aug 24, 2005 | 35.04 | 35.29 | 34.82 | 34.86 | 1,838,158 | -0.16(-0.46%) |
Aug 23, 2005 | 35.33 | 35.34 | 34.97 | 35.02 | 943,703 | -0.24(-0.69%) |
Aug 22, 2005 | 35.20 | 35.58 | 35.08 | 35.26 | 1,100,336 | +0.22(+0.63%) |
Aug 19, 2005 | 34.77 | 35.13 | 34.59 | 35.04 | 1,627,863 | +0.49(+1.43%) |
Aug 18, 2005 | 34.42 | 34.76 | 34.29 | 34.54 | 1,298,057 | +0.10(+0.30%) |
Aug 17, 2005 | 34.07 | 34.49 | 33.95 | 34.44 | 1,433,366 | +0.35(+1.02%) |
Aug 16, 2005 | 34.77 | 34.77 | 34.06 | 34.09 | 1,143,536 | -0.65(-1.88%) |
Aug 15, 2005 | 34.72 | 34.86 | 34.36 | 34.74 | 1,147,814 | +0.06(+0.18%) |
Aug 12, 2005 | 34.73 | 34.83 | 34.29 | 34.68 | 1,241,753 | +0.00(+0.00%) |
Aug 11, 2005 | 34.38 | 34.69 | 34.28 | 34.68 | 972,991 | +0.30(+0.87%) |
Aug 10, 2005 | 34.70 | 34.92 | 34.30 | 34.38 | 1,383,834 | -0.01(-0.04%) |
Aug 09, 2005 | 34.39 | 34.70 | 34.31 | 34.40 | 925,136 | +0.12(+0.34%) |
Aug 08, 2005 | 34.35 | 34.48 | 34.20 | 34.28 | 951,246 | +0.07(+0.20%) |
Aug 05, 2005 | 34.56 | 34.66 | 34.07 | 34.21 | 1,110,679 | -0.37(-1.06%) |
Aug 04, 2005 | 34.77 | 34.83 | 34.48 | 34.58 | 1,921,597 | -0.30(-0.86%) |
Aug 03, 2005 | 35.08 | 35.11 | 34.79 | 34.88 | 1,122,785 | -0.21(-0.59%) |
Aug 02, 2005 | 35.22 | 35.37 | 35.06 | 35.08 | 950,840 | -0.04(-0.12%) |
Aug 01, 2005 | 35.42 | 35.46 | 34.94 | 35.13 | 922,039 | -0.12(-0.35%) |
Jul 29, 2005 | 35.50 | 35.63 | 35.14 | 35.25 | 1,340,321 | -0.27(-0.76%) |
Jul 28, 2005 | 35.38 | 35.72 | 35.29 | 35.52 | 1,024,860 | +0.29(+0.83%) |
Jul 27, 2005 | 35.36 | 35.45 | 35.04 | 35.23 | 993,600 | -0.12(-0.35%) |
Jul 26, 2005 | 35.22 | 35.49 | 35.08 | 35.36 | 1,186,319 | +0.13(+0.37%) |
Jul 25, 2005 | 35.60 | 35.60 | 35.20 | 35.22 | 1,807,127 | -0.31(-0.88%) |
Jul 22, 2005 | 35.20 | 35.77 | 34.94 | 35.54 | 2,815,097 | +0.68(+1.95%) |
Jul 21, 2005 | 34.95 | 35.07 | 34.72 | 34.86 | 1,764,142 | -0.12(-0.36%) |
Jul 20, 2005 | 34.50 | 35.09 | 34.26 | 34.98 | 2,600,667 | +0.83(+2.44%) |
Jul 19, 2005 | 34.00 | 34.29 | 33.79 | 34.15 | 1,065,967 | +0.13(+0.39%) |
Jul 18, 2005 | 33.77 | 34.15 | 33.77 | 34.02 | 1,056,893 | +0.05(+0.14%) |
Jul 15, 2005 | 33.79 | 34.03 | 33.50 | 33.97 | 2,001,865 | +0.20(+0.60%) |
Jul 14, 2005 | 33.83 | 34.11 | 33.55 | 33.77 | 3,140,667 | -0.11(-0.33%) |
Jul 13, 2005 | 33.39 | 33.99 | 33.36 | 33.88 | 2,275,456 | +0.49(+1.45%) |
Jul 12, 2005 | 32.91 | 33.54 | 32.86 | 33.39 | 1,411,072 | +0.44(+1.33%) |
Jul 11, 2005 | 32.76 | 32.95 | 32.46 | 32.95 | 1,207,392 | +0.45(+1.39%) |
Jul 08, 2005 | 32.09 | 32.62 | 32.01 | 32.50 | 1,316,259 | +0.44(+1.39%) |
Jul 07, 2005 | 31.92 | 32.26 | 31.78 | 32.06 | 1,391,006 | -0.22(-0.69%) |
Jul 06, 2005 | 32.59 | 32.79 | 32.24 | 32.28 | 1,122,745 | -0.33(-1.02%) |
Jul 05, 2005 | 31.99 | 32.63 | 31.85 | 32.61 | 1,440,518 | +0.58(+1.82%) |
Jul 01, 2005 | 31.82 | 32.13 | 31.68 | 32.03 | 975,188 | +0.40(+1.25%) |
Jun 30, 2005 | 31.74 | 31.91 | 31.43 | 31.64 | 2,383,436 | -0.04(-0.13%) |
Jun 29, 2005 | 31.61 | 31.78 | 31.52 | 31.68 | 1,190,315 | +0.06(+0.20%) |
Jun 28, 2005 | 31.28 | 31.75 | 31.23 | 31.61 | 1,843,898 | +0.33(+1.06%) |
Jun 27, 2005 | 31.51 | 31.68 | 31.22 | 31.28 | 1,161,371 | -0.42(-1.34%) |
Jun 24, 2005 | 31.30 | 31.90 | 31.30 | 31.71 | 1,684,475 | +0.26(+0.84%) |
Jun 23, 2005 | 32.28 | 32.29 | 31.40 | 31.44 | 1,797,092 | -0.79(-2.45%) |
Jun 22, 2005 | 32.20 | 32.41 | 32.09 | 32.23 | 1,582,136 | +0.31(+0.98%) |
Jun 21, 2005 | 32.00 | 32.16 | 31.74 | 31.92 | 1,052,270 | -0.21(-0.65%) |
Jun 20, 2005 | 32.00 | 32.27 | 31.83 | 32.13 | 852,544 | -0.02(-0.06%) |
Jun 17, 2005 | 32.32 | 32.32 | 31.72 | 32.15 | 1,506,591 | +0.15(+0.48%) |
Jun 16, 2005 | 31.75 | 32.00 | 31.61 | 32.00 | 658,632 | +0.19(+0.59%) |
Jun 15, 2005 | 31.66 | 31.81 | 31.54 | 31.81 | 840,881 | +0.17(+0.53%) |
Jun 14, 2005 | 31.99 | 32.02 | 31.52 | 31.64 | 1,142,462 | -0.28(-0.87%) |
Jun 13, 2005 | 31.85 | 32.13 | 31.59 | 31.92 | 521,893 | +0.10(+0.31%) |
Jun 10, 2005 | 32.09 | 32.17 | 31.74 | 31.82 | 1,307,387 | -0.26(-0.80%) |
Jun 09, 2005 | 32.13 | 32.31 | 31.89 | 32.08 | 1,089,948 | -0.03(-0.11%) |
Jun 08, 2005 | 31.95 | 32.31 | 31.82 | 32.11 | 1,334,004 | +0.08(+0.26%) |
Jun 07, 2005 | 32.12 | 32.29 | 31.78 | 32.03 | 2,565,570 | -0.01(-0.04%) |
Jun 06, 2005 | 31.61 | 32.06 | 31.29 | 32.05 | 1,653,223 | +0.35(+1.12%) |
Jun 03, 2005 | 31.89 | 32.08 | 31.66 | 31.69 | 769,723 | -0.23(-0.72%) |
Jun 02, 2005 | 32.08 | 32.12 | 31.78 | 31.92 | 1,130,518 | -0.23(-0.71%) |
Jun 01, 2005 | 31.86 | 32.56 | 31.70 | 32.15 | 1,910,861 | +0.21(+0.65%) |
May 31, 2005 | 32.23 | 32.24 | 31.86 | 31.94 | 1,128,289 | -0.33(-1.03%) |
May 27, 2005 | 32.35 | 32.48 | 32.23 | 32.27 | 607,386 | +0.01(+0.04%) |
May 26, 2005 | 32.09 | 32.37 | 31.98 | 32.26 | 663,321 | +0.24(+0.76%) |
May 25, 2005 | 32.12 | 32.12 | 31.80 | 32.02 | 1,062,536 | -0.21(-0.65%) |
May 24, 2005 | 32.09 | 32.26 | 31.91 | 32.23 | 1,036,291 | +0.08(+0.26%) |
May 23, 2005 | 32.05 | 32.29 | 31.85 | 32.14 | 1,324,007 | +0.08(+0.26%) |
May 20, 2005 | 32.87 | 32.92 | 32.02 | 32.06 | 1,386,272 | -0.47(-1.45%) |
May 19, 2005 | 32.75 | 32.84 | 32.32 | 32.53 | 1,019,522 | -0.22(-0.66%) |
May 18, 2005 | 32.34 | 32.80 | 32.27 | 32.75 | 1,777,013 | +0.65(+2.01%) |
May 17, 2005 | 31.54 | 32.27 | 31.43 | 32.10 | 1,574,396 | +0.39(+1.23%) |
May 16, 2005 | 31.10 | 31.77 | 31.09 | 31.71 | 1,212,225 | +0.60(+1.94%) |
May 13, 2005 | 31.46 | 31.59 | 30.94 | 31.11 | 1,576,442 | -0.35(-1.12%) |
May 12, 2005 | 31.98 | 32.18 | 31.37 | 31.46 | 1,300,124 | -0.47(-1.48%) |
May 11, 2005 | 31.55 | 31.98 | 31.48 | 31.93 | 1,523,930 | +0.38(+1.21%) |
May 10, 2005 | 31.65 | 31.78 | 31.32 | 31.55 | 1,270,446 | -0.33(-1.02%) |
May 09, 2005 | 31.68 | 31.88 | 31.56 | 31.88 | 944,938 | +0.24(+0.77%) |
May 06, 2005 | 32.52 | 32.61 | 31.43 | 31.64 | 1,914,491 | -0.78(-2.40%) |
May 05, 2005 | 32.49 | 32.95 | 32.19 | 32.41 | 2,596,766 | -0.03(-0.11%) |
May 04, 2005 | 31.61 | 32.48 | 31.34 | 32.45 | 2,614,455 | +1.03(+3.29%) |
May 03, 2005 | 31.57 | 32.10 | 31.36 | 31.41 | 2,856,578 | -0.15(-0.48%) |