Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.50 | 33.95 | 33.44 | 33.78 | 7,651,300 | +0.38(+1.14%) |
Apr 27, 2006 | 34.46 | 34.90 | 33.26 | 33.40 | 9,731,600 | -1.56(-4.46%) |
Apr 26, 2006 | 35.39 | 35.63 | 34.86 | 34.96 | 4,600,400 | -0.14(-0.40%) |
Apr 25, 2006 | 35.91 | 35.95 | 34.89 | 35.10 | 4,231,100 | -0.43(-1.21%) |
Apr 24, 2006 | 35.17 | 35.58 | 35.01 | 35.53 | 6,952,800 | +0.14(+0.40%) |
Apr 21, 2006 | 35.09 | 35.56 | 34.82 | 35.39 | 9,027,800 | +0.62(+1.78%) |
Apr 20, 2006 | 34.96 | 35.10 | 34.28 | 34.77 | 8,545,300 | -0.18(-0.52%) |
Apr 19, 2006 | 34.96 | 35.06 | 34.56 | 34.95 | 8,018,800 | -0.21(-0.60%) |
Apr 18, 2006 | 34.20 | 35.30 | 34.20 | 35.16 | 11,542,700 | +1.16(+3.41%) |
Apr 17, 2006 | 33.86 | 34.08 | 33.71 | 34.00 | 6,633,500 | +0.29(+0.86%) |
Apr 13, 2006 | 34.09 | 34.07 | 33.42 | 33.71 | 6,258,200 | -0.38(-1.11%) |
Apr 12, 2006 | 33.85 | 34.42 | 33.82 | 34.09 | 10,463,800 | +0.00(+0.00%) |
Apr 11, 2006 | 35.15 | 35.40 | 33.91 | 34.09 | 26,163,600 | +1.26(+3.84%) |
Apr 10, 2006 | 32.61 | 33.02 | 32.52 | 32.83 | 10,132,600 | +0.33(+1.02%) |
Apr 07, 2006 | 32.57 | 33.03 | 32.25 | 32.50 | 11,766,400 | +0.34(+1.06%) |
Apr 06, 2006 | 31.80 | 32.23 | 31.38 | 32.16 | 7,010,400 | +0.49(+1.55%) |
Apr 05, 2006 | 31.07 | 31.70 | 30.90 | 31.67 | 7,500,100 | +0.81(+2.62%) |
Apr 04, 2006 | 30.94 | 31.25 | 30.64 | 30.86 | 4,434,400 | -0.04(-0.13%) |
Apr 03, 2006 | 30.76 | 31.53 | 30.76 | 30.90 | 5,464,400 | +0.34(+1.11%) |
Mar 31, 2006 | 30.73 | 30.95 | 30.21 | 30.56 | 4,669,500 | -0.16(-0.52%) |
Mar 30, 2006 | 30.99 | 31.48 | 30.63 | 30.72 | 5,184,400 | +0.01(+0.03%) |
Mar 29, 2006 | 30.30 | 30.99 | 30.26 | 30.71 | 5,003,400 | +0.54(+1.79%) |
Mar 28, 2006 | 30.33 | 30.75 | 30.11 | 30.17 | 4,082,400 | -0.16(-0.53%) |
Mar 27, 2006 | 30.13 | 30.73 | 30.04 | 30.33 | 5,021,800 | +0.50(+1.68%) |
Mar 24, 2006 | 29.51 | 30.00 | 29.46 | 29.83 | 4,040,400 | +0.31(+1.05%) |
Mar 23, 2006 | 29.45 | 29.80 | 29.13 | 29.52 | 3,796,500 | +0.16(+0.54%) |
Mar 22, 2006 | 29.02 | 29.63 | 28.96 | 29.36 | 4,114,800 | +0.22(+0.75%) |
Mar 21, 2006 | 29.58 | 29.70 | 28.98 | 29.14 | 4,830,500 | -0.66(-2.21%) |
Mar 20, 2006 | 30.20 | 30.21 | 29.60 | 29.80 | 3,956,300 | -0.31(-1.03%) |
Mar 17, 2006 | 30.43 | 30.54 | 30.03 | 30.11 | 5,856,900 | -0.12(-0.40%) |
Mar 16, 2006 | 30.07 | 30.50 | 29.99 | 30.23 | 4,556,600 | +0.33(+1.10%) |
Mar 15, 2006 | 29.56 | 30.04 | 29.56 | 29.90 | 3,998,500 | +0.30(+1.01%) |
Mar 14, 2006 | 29.12 | 30.00 | 29.12 | 29.60 | 3,816,900 | +0.51(+1.75%) |
Mar 13, 2006 | 29.35 | 29.41 | 28.78 | 29.09 | 2,272,400 | -0.14(-0.48%) |
Mar 10, 2006 | 28.81 | 29.23 | 28.39 | 29.23 | 4,406,200 | +0.42(+1.46%) |
Mar 09, 2006 | 28.95 | 29.27 | 28.58 | 28.81 | 3,630,300 | +0.03(+0.10%) |
Mar 08, 2006 | 29.00 | 29.01 | 28.45 | 28.78 | 7,112,000 | -0.42(-1.44%) |
Mar 07, 2006 | 29.80 | 29.80 | 28.60 | 29.20 | 4,866,500 | -0.55(-1.85%) |
Mar 06, 2006 | 30.33 | 30.71 | 29.49 | 29.75 | 4,372,100 | -0.65(-2.14%) |
Mar 03, 2006 | 29.65 | 30.63 | 29.61 | 30.40 | 5,417,400 | +0.50(+1.67%) |
Mar 02, 2006 | 29.43 | 30.00 | 29.39 | 29.90 | 3,397,600 | +0.35(+1.18%) |
Mar 01, 2006 | 29.35 | 29.80 | 29.35 | 29.55 | 3,045,100 | +0.23(+0.78%) |
Feb 28, 2006 | 29.56 | 29.92 | 29.07 | 29.32 | 4,717,500 | -0.24(-0.81%) |
Feb 27, 2006 | 30.16 | 30.19 | 29.31 | 29.56 | 4,999,000 | -0.60(-1.99%) |
Feb 24, 2006 | 30.24 | 30.35 | 30.00 | 30.16 | 4,419,600 | +0.07(+0.23%) |
Feb 23, 2006 | 30.30 | 30.30 | 30.01 | 30.09 | 4,708,800 | -0.21(-0.69%) |
Feb 22, 2006 | 30.18 | 30.37 | 30.06 | 30.30 | 3,535,500 | +0.10(+0.33%) |
Feb 21, 2006 | 30.53 | 30.83 | 30.06 | 30.20 | 4,832,800 | -0.18(-0.59%) |
Feb 17, 2006 | 30.59 | 30.59 | 30.16 | 30.38 | 5,401,100 | +0.01(+0.03%) |
Feb 16, 2006 | 30.82 | 30.90 | 29.99 | 30.37 | 6,844,200 | -0.52(-1.68%) |
Feb 15, 2006 | 31.49 | 31.69 | 30.20 | 30.89 | 6,493,000 | -0.48(-1.53%) |
Feb 14, 2006 | 30.64 | 31.38 | 30.21 | 31.37 | 5,870,200 | +1.13(+3.74%) |
Feb 13, 2006 | 30.86 | 30.86 | 29.92 | 30.24 | 6,309,200 | -0.62(-2.01%) |
Feb 10, 2006 | 30.99 | 31.29 | 30.26 | 30.86 | 6,984,900 | -0.21(-0.68%) |
Feb 09, 2006 | 31.27 | 31.75 | 30.75 | 31.07 | 4,709,200 | -0.11(-0.35%) |
Feb 08, 2006 | 31.30 | 31.35 | 30.32 | 31.18 | 5,106,500 | +0.31(+1.00%) |
Feb 07, 2006 | 32.04 | 32.20 | 30.54 | 30.87 | 7,736,000 | -1.16(-3.62%) |
Feb 06, 2006 | 31.25 | 32.05 | 31.16 | 32.03 | 6,655,900 | +1.45(+4.74%) |
Feb 03, 2006 | 30.58 | 31.62 | 30.27 | 30.58 | 4,842,800 | -0.07(-0.23%) |
Feb 02, 2006 | 31.00 | 31.74 | 30.52 | 30.65 | 4,596,200 | -0.46(-1.48%) |
Feb 01, 2006 | 31.47 | 31.47 | 30.66 | 31.11 | 5,579,500 | -0.39(-1.24%) |
Jan 31, 2006 | 30.98 | 32.17 | 30.90 | 31.50 | 10,240,100 | +0.97(+3.18%) |
Jan 30, 2006 | 31.25 | 31.33 | 30.46 | 30.53 | 4,708,800 | -0.77(-2.46%) |
Jan 27, 2006 | 30.73 | 31.54 | 30.30 | 31.30 | 6,657,300 | +0.52(+1.69%) |
Jan 26, 2006 | 29.75 | 31.22 | 29.96 | 30.78 | 9,461,500 | +1.04(+3.50%) |
Jan 25, 2006 | 29.50 | 29.92 | 29.46 | 29.74 | 4,723,900 | +0.43(+1.47%) |
Jan 24, 2006 | 29.21 | 29.99 | 28.82 | 29.31 | 4,153,800 | +0.13(+0.45%) |
Jan 23, 2006 | 28.90 | 29.33 | 28.85 | 29.18 | 3,866,900 | +0.38(+1.32%) |
Jan 20, 2006 | 29.63 | 29.84 | 28.75 | 28.80 | 6,898,400 | -0.69(-2.34%) |
Jan 19, 2006 | 29.04 | 29.81 | 29.00 | 29.49 | 4,077,900 | +0.54(+1.87%) |
Jan 18, 2006 | 29.13 | 29.13 | 28.76 | 28.95 | 3,780,300 | -0.17(-0.58%) |
Jan 17, 2006 | 28.92 | 29.38 | 28.80 | 29.12 | 4,486,200 | +0.17(+0.59%) |
Jan 13, 2006 | 28.76 | 29.01 | 28.67 | 28.95 | 4,109,200 | +0.14(+0.49%) |
Jan 12, 2006 | 28.83 | 29.18 | 28.67 | 28.81 | 7,461,400 | -0.39(-1.34%) |
Jan 11, 2006 | 29.56 | 29.70 | 29.11 | 29.20 | 10,319,100 | -0.40(-1.35%) |
Jan 10, 2006 | 28.75 | 29.92 | 28.40 | 29.60 | 20,671,100 | -0.97(-3.17%) |
Jan 09, 2006 | 30.17 | 30.95 | 29.66 | 30.57 | 5,988,800 | +0.36(+1.19%) |
Jan 06, 2006 | 30.31 | 30.40 | 30.00 | 30.21 | 5,060,300 | -0.10(-0.33%) |
Jan 05, 2006 | 29.90 | 30.35 | 29.87 | 30.31 | 4,548,000 | +0.24(+0.80%) |
Jan 04, 2006 | 29.86 | 30.44 | 29.63 | 30.07 | 5,894,100 | +0.17(+0.57%) |
Jan 03, 2006 | 29.59 | 30.00 | 29.49 | 29.90 | 5,783,100 | +0.33(+1.12%) |
Dec 30, 2005 | 29.65 | 29.80 | 29.38 | 29.57 | 3,205,000 | -0.08(-0.27%) |
Dec 29, 2005 | 29.37 | 29.84 | 29.30 | 29.65 | 3,488,500 | +0.04(+0.14%) |
Dec 28, 2005 | 29.20 | 29.75 | 29.17 | 29.61 | 3,482,400 | +0.36(+1.23%) |
Dec 27, 2005 | 29.41 | 29.64 | 29.09 | 29.25 | 4,740,200 | -0.20(-0.68%) |
Dec 23, 2005 | 29.33 | 29.46 | 29.14 | 29.45 | 2,980,900 | +0.12(+0.41%) |
Dec 22, 2005 | 29.00 | 29.35 | 28.20 | 29.33 | 4,365,700 | +0.34(+1.17%) |
Dec 21, 2005 | 28.41 | 29.00 | 28.31 | 28.99 | 4,118,800 | +0.69(+2.44%) |
Dec 20, 2005 | 28.45 | 28.73 | 28.18 | 28.30 | 4,542,000 | -0.25(-0.88%) |
Dec 19, 2005 | 28.16 | 28.57 | 28.15 | 28.55 | 5,039,600 | +0.32(+1.13%) |
Dec 16, 2005 | 28.24 | 28.74 | 28.23 | 28.23 | 5,084,000 | +0.00(+0.00%) |
Dec 15, 2005 | 28.49 | 28.74 | 28.20 | 28.23 | 3,169,300 | -0.26(-0.91%) |
Dec 14, 2005 | 28.51 | 28.67 | 28.20 | 28.49 | 4,500,300 | -0.02(-0.07%) |
Dec 13, 2005 | 28.00 | 28.75 | 27.96 | 28.51 | 4,704,700 | +0.44(+1.57%) |
Dec 12, 2005 | 28.15 | 28.28 | 27.91 | 28.07 | 4,476,400 | -0.08(-0.28%) |
Dec 09, 2005 | 28.59 | 28.60 | 28.10 | 28.15 | 3,408,500 | -0.28(-0.98%) |
Dec 08, 2005 | 28.59 | 28.77 | 28.28 | 28.43 | 4,712,500 | -0.16(-0.56%) |
Dec 07, 2005 | 28.24 | 28.95 | 28.21 | 28.59 | 5,712,400 | +0.35(+1.24%) |
Dec 06, 2005 | 28.22 | 28.51 | 28.04 | 28.24 | 5,412,600 | +0.27(+0.97%) |
Dec 05, 2005 | 28.10 | 28.20 | 27.88 | 27.97 | 4,911,800 | -0.13(-0.46%) |
Dec 02, 2005 | 28.28 | 28.28 | 27.71 | 28.10 | 5,394,300 | -0.18(-0.64%) |
Dec 01, 2005 | 27.75 | 28.42 | 27.65 | 28.28 | 6,522,400 | +0.87(+3.17%) |
Nov 30, 2005 | 27.67 | 27.97 | 27.31 | 27.41 | 6,797,400 | -0.46(-1.65%) |
Nov 29, 2005 | 27.63 | 28.09 | 27.61 | 27.87 | 7,167,600 | +0.27(+0.98%) |
Nov 28, 2005 | 27.44 | 27.97 | 27.41 | 27.60 | 8,095,400 | +0.27(+0.99%) |
Nov 25, 2005 | 27.03 | 27.46 | 26.95 | 27.33 | 3,716,000 | +0.44(+1.64%) |
Nov 23, 2005 | 26.70 | 27.07 | 26.56 | 26.89 | 5,096,200 | +0.19(+0.71%) |
Nov 22, 2005 | 26.70 | 26.79 | 26.50 | 26.70 | 4,721,200 | -0.01(-0.04%) |
Nov 21, 2005 | 26.36 | 26.78 | 26.32 | 26.71 | 5,715,900 | +0.31(+1.17%) |
Nov 18, 2005 | 26.84 | 26.84 | 26.13 | 26.40 | 5,421,800 | -0.05(-0.19%) |
Nov 17, 2005 | 26.40 | 26.62 | 26.15 | 26.45 | 5,412,900 | +0.12(+0.46%) |
Nov 16, 2005 | 26.30 | 26.47 | 26.07 | 26.33 | 4,105,400 | +0.07(+0.27%) |
Nov 15, 2005 | 26.60 | 26.74 | 26.10 | 26.26 | 5,968,900 | -0.35(-1.32%) |
Nov 14, 2005 | 26.70 | 26.82 | 26.37 | 26.61 | 4,469,700 | -0.07(-0.26%) |
Nov 11, 2005 | 26.28 | 26.83 | 26.10 | 26.68 | 5,745,900 | +0.40(+1.52%) |
Nov 10, 2005 | 26.25 | 26.50 | 26.02 | 26.28 | 4,252,200 | +0.08(+0.31%) |
Nov 09, 2005 | 25.98 | 26.75 | 25.34 | 26.20 | 8,029,100 | +0.21(+0.81%) |
Nov 08, 2005 | 25.75 | 26.17 | 25.61 | 25.99 | 5,355,600 | +0.05(+0.19%) |
Nov 07, 2005 | 25.17 | 26.03 | 25.33 | 25.94 | 8,769,600 | +0.77(+3.06%) |
Nov 04, 2005 | 25.12 | 25.30 | 24.58 | 25.17 | 5,627,400 | +0.04(+0.16%) |
Nov 03, 2005 | 24.81 | 25.43 | 24.70 | 25.13 | 7,308,600 | +0.34(+1.37%) |
Nov 02, 2005 | 24.60 | 24.79 | 24.27 | 24.79 | 4,877,500 | +0.19(+0.77%) |
Nov 01, 2005 | 24.33 | 24.78 | 24.29 | 24.60 | 5,265,600 | +0.31(+1.28%) |
Oct 31, 2005 | 24.03 | 24.44 | 24.00 | 24.29 | 5,365,400 | +0.27(+1.12%) |
Oct 28, 2005 | 24.05 | 24.11 | 23.58 | 24.02 | 3,594,300 | +0.15(+0.63%) |
Oct 27, 2005 | 23.94 | 24.07 | 23.66 | 23.87 | 5,546,400 | +0.03(+0.13%) |
Oct 26, 2005 | 23.75 | 24.29 | 23.72 | 23.84 | 3,985,000 | +0.09(+0.38%) |
Oct 25, 2005 | 23.88 | 24.12 | 23.46 | 23.75 | 4,181,200 | -0.19(-0.79%) |
Oct 24, 2005 | 23.39 | 24.00 | 23.36 | 23.94 | 4,602,100 | +0.59(+2.53%) |
Oct 21, 2005 | 23.56 | 23.66 | 23.24 | 23.35 | 6,312,100 | -0.01(-0.04%) |
Oct 20, 2005 | 23.83 | 24.04 | 23.25 | 23.36 | 6,877,500 | -0.36(-1.52%) |
Oct 19, 2005 | 23.28 | 23.75 | 23.00 | 23.72 | 8,045,400 | +0.44(+1.89%) |
Oct 18, 2005 | 23.33 | 23.46 | 23.04 | 23.28 | 7,332,700 | +0.08(+0.34%) |
Oct 17, 2005 | 23.02 | 23.29 | 22.97 | 23.20 | 6,134,000 | +0.23(+1.00%) |
Oct 14, 2005 | 22.65 | 23.05 | 22.28 | 22.97 | 6,812,900 | +0.43(+1.91%) |
Oct 13, 2005 | 22.76 | 22.92 | 22.37 | 22.54 | 6,517,400 | -0.17(-0.75%) |
Oct 12, 2005 | 22.99 | 23.20 | 22.39 | 22.71 | 7,504,700 | -0.14(-0.61%) |
Oct 11, 2005 | 23.40 | 23.51 | 22.70 | 22.85 | 7,831,700 | +0.19(+0.84%) |
Oct 10, 2005 | 23.06 | 23.27 | 22.59 | 22.66 | 4,738,500 | -0.38(-1.65%) |
Oct 07, 2005 | 23.08 | 23.28 | 22.83 | 23.04 | 4,516,700 | +0.13(+0.57%) |
Oct 06, 2005 | 23.02 | 23.15 | 22.76 | 22.91 | 8,067,600 | -0.04(-0.17%) |
Oct 05, 2005 | 23.38 | 23.54 | 22.93 | 22.95 | 7,695,300 | -0.41(-1.76%) |
Oct 04, 2005 | 23.87 | 23.86 | 23.32 | 23.36 | 7,728,200 | -0.51(-2.14%) |
Oct 03, 2005 | 24.43 | 24.57 | 23.80 | 23.87 | 5,997,800 | -0.55(-2.25%) |
Sep 30, 2005 | 24.44 | 24.58 | 24.39 | 24.42 | 3,908,700 | -0.03(-0.12%) |
Sep 29, 2005 | 24.07 | 24.53 | 24.07 | 24.45 | 5,489,500 | +0.38(+1.58%) |
Sep 28, 2005 | 24.02 | 24.24 | 23.99 | 24.07 | 5,601,400 | +0.06(+0.25%) |
Sep 27, 2005 | 24.33 | 24.45 | 23.99 | 24.01 | 6,192,200 | -0.19(-0.79%) |
Sep 26, 2005 | 24.40 | 24.65 | 24.06 | 24.20 | 8,989,300 | -0.22(-0.90%) |
Sep 23, 2005 | 24.42 | 24.80 | 23.81 | 24.42 | 21,997,200 | -1.48(-5.71%) |
Sep 22, 2005 | 25.90 | 26.30 | 25.86 | 25.90 | 2,903,000 | -0.18(-0.69%) |
Sep 21, 2005 | 26.18 | 26.35 | 26.06 | 26.08 | 3,999,900 | -0.08(-0.31%) |
Sep 20, 2005 | 26.48 | 26.65 | 25.99 | 26.16 | 4,152,400 | -0.20(-0.76%) |
Sep 19, 2005 | 26.75 | 26.84 | 26.25 | 26.36 | 4,034,800 | -0.32(-1.20%) |
Sep 16, 2005 | 26.51 | 26.79 | 26.42 | 26.68 | 6,104,500 | +0.30(+1.14%) |
Sep 15, 2005 | 26.70 | 26.78 | 26.32 | 26.38 | 4,169,400 | -0.17(-0.64%) |
Sep 14, 2005 | 26.85 | 26.97 | 26.50 | 26.55 | 3,142,500 | -0.25(-0.93%) |
Sep 13, 2005 | 27.12 | 27.12 | 26.74 | 26.80 | 3,873,400 | -0.32(-1.18%) |
Sep 12, 2005 | 26.84 | 27.20 | 26.64 | 27.12 | 4,614,900 | +0.28(+1.04%) |
Sep 09, 2005 | 26.58 | 26.89 | 26.10 | 26.84 | 3,309,400 | +0.42(+1.59%) |
Sep 08, 2005 | 26.56 | 26.69 | 26.26 | 26.42 | 4,689,600 | -0.14(-0.53%) |
Sep 07, 2005 | 26.95 | 26.97 | 26.44 | 26.56 | 5,485,500 | -0.40(-1.48%) |
Sep 06, 2005 | 26.92 | 27.07 | 26.74 | 26.96 | 3,732,900 | +0.04(+0.15%) |
Sep 02, 2005 | 27.38 | 27.38 | 26.81 | 26.92 | 3,312,300 | -0.26(-0.96%) |
Sep 01, 2005 | 26.80 | 27.47 | 26.83 | 27.18 | 5,424,000 | +0.39(+1.46%) |
Aug 31, 2005 | 27.00 | 27.00 | 26.56 | 26.79 | 6,120,900 | -0.29(-1.07%) |
Aug 30, 2005 | 27.35 | 27.49 | 26.87 | 27.08 | 3,632,200 | -0.40(-1.46%) |
Aug 29, 2005 | 27.30 | 27.60 | 27.05 | 27.48 | 2,810,200 | +0.19(+0.70%) |
Aug 26, 2005 | 27.58 | 27.59 | 27.24 | 27.29 | 2,583,100 | -0.18(-0.66%) |
Aug 25, 2005 | 27.49 | 27.70 | 27.24 | 27.47 | 2,638,400 | +0.08(+0.29%) |
Aug 24, 2005 | 27.69 | 27.69 | 27.31 | 27.39 | 5,664,300 | -0.29(-1.05%) |
Aug 23, 2005 | 28.43 | 28.47 | 27.68 | 27.68 | 4,253,400 | -0.68(-2.40%) |
Aug 22, 2005 | 28.27 | 28.59 | 28.18 | 28.36 | 3,156,900 | +0.26(+0.93%) |
Aug 19, 2005 | 28.23 | 28.39 | 28.02 | 28.10 | 2,956,000 | +0.03(+0.11%) |
Aug 18, 2005 | 28.29 | 28.32 | 28.00 | 28.07 | 2,929,200 | -0.32(-1.13%) |
Aug 17, 2005 | 28.83 | 28.88 | 28.25 | 28.39 | 4,927,000 | -0.43(-1.49%) |
Aug 16, 2005 | 29.26 | 29.31 | 28.74 | 28.82 | 3,798,900 | -0.42(-1.44%) |
Aug 15, 2005 | 29.75 | 29.92 | 29.12 | 29.24 | 5,245,600 | -0.48(-1.62%) |
Aug 12, 2005 | 29.90 | 29.98 | 29.51 | 29.72 | 5,855,600 | -0.05(-0.17%) |
Aug 11, 2005 | 29.51 | 29.80 | 29.30 | 29.77 | 7,705,300 | +0.90(+3.12%) |
Aug 10, 2005 | 29.00 | 29.12 | 28.70 | 28.87 | 5,806,100 | +0.25(+0.87%) |
Aug 09, 2005 | 28.44 | 28.75 | 28.06 | 28.62 | 4,222,700 | +0.58(+2.07%) |
Aug 08, 2005 | 28.50 | 28.55 | 28.01 | 28.04 | 6,112,300 | +0.30(+1.08%) |
Aug 05, 2005 | 28.00 | 28.19 | 27.71 | 27.74 | 3,475,800 | -0.36(-1.28%) |
Aug 04, 2005 | 28.60 | 28.68 | 27.98 | 28.10 | 3,322,700 | -0.60(-2.09%) |
Aug 03, 2005 | 28.77 | 29.08 | 28.44 | 28.70 | 4,056,600 | -0.06(-0.21%) |
Aug 02, 2005 | 28.05 | 28.95 | 28.05 | 28.76 | 5,617,500 | +0.85(+3.05%) |
Aug 01, 2005 | 28.15 | 28.18 | 27.80 | 27.91 | 3,209,300 | -0.14(-0.50%) |
Jul 29, 2005 | 28.57 | 28.61 | 28.03 | 28.05 | 3,449,700 | -0.52(-1.82%) |
Jul 28, 2005 | 28.20 | 28.67 | 28.01 | 28.57 | 5,642,900 | +0.42(+1.49%) |
Jul 27, 2005 | 28.30 | 28.32 | 27.93 | 28.15 | 3,634,600 | -0.12(-0.42%) |
Jul 26, 2005 | 28.37 | 28.51 | 28.14 | 28.27 | 3,274,400 | -0.09(-0.32%) |
Jul 25, 2005 | 28.61 | 28.75 | 28.16 | 28.36 | 2,915,300 | -0.25(-0.87%) |
Jul 22, 2005 | 28.76 | 28.92 | 28.25 | 28.61 | 3,285,300 | -0.02(-0.07%) |
Jul 21, 2005 | 28.70 | 29.00 | 28.46 | 28.63 | 5,408,800 | +0.09(+0.32%) |
Jul 20, 2005 | 28.00 | 28.73 | 27.91 | 28.54 | 6,536,900 | +0.44(+1.57%) |
Jul 19, 2005 | 27.89 | 28.15 | 27.69 | 28.10 | 5,152,900 | +0.43(+1.55%) |
Jul 18, 2005 | 27.50 | 27.78 | 27.46 | 27.67 | 3,249,900 | +0.17(+0.62%) |
Jul 15, 2005 | 27.59 | 27.68 | 27.37 | 27.50 | 3,914,200 | -0.07(-0.25%) |
Jul 14, 2005 | 27.42 | 27.77 | 27.42 | 27.57 | 5,005,800 | +0.15(+0.55%) |
Jul 13, 2005 | 27.52 | 27.71 | 27.28 | 27.42 | 5,130,200 | -0.24(-0.87%) |
Jul 12, 2005 | 27.58 | 27.74 | 27.31 | 27.66 | 5,212,700 | -0.03(-0.11%) |
Jul 11, 2005 | 27.53 | 27.95 | 27.40 | 27.69 | 7,913,500 | +0.49(+1.80%) |
Jul 08, 2005 | 27.20 | 27.30 | 26.75 | 27.20 | 10,157,000 | +1.11(+4.25%) |
Jul 07, 2005 | 25.85 | 26.23 | 25.55 | 26.09 | 5,203,300 | +0.09(+0.35%) |
Jul 06, 2005 | 26.21 | 26.33 | 25.95 | 26.00 | 6,767,200 | -0.20(-0.76%) |
Jul 05, 2005 | 26.14 | 26.40 | 25.90 | 26.20 | 6,738,200 | +0.06(+0.23%) |
Jul 01, 2005 | 26.25 | 26.29 | 26.00 | 26.14 | 3,466,400 | +0.01(+0.04%) |
Jun 30, 2005 | 26.27 | 26.29 | 26.02 | 26.13 | 4,476,300 | -0.17(-0.65%) |
Jun 29, 2005 | 26.37 | 26.61 | 26.24 | 26.30 | 3,884,800 | -0.07(-0.27%) |
Jun 28, 2005 | 26.09 | 26.45 | 26.05 | 26.37 | 4,263,500 | +0.28(+1.07%) |
Jun 27, 2005 | 26.30 | 26.46 | 25.91 | 26.09 | 5,260,800 | -0.37(-1.40%) |
Jun 24, 2005 | 27.00 | 27.20 | 26.15 | 26.46 | 10,186,300 | -0.73(-2.68%) |
Jun 23, 2005 | 27.60 | 27.70 | 27.14 | 27.19 | 4,435,400 | -0.50(-1.81%) |
Jun 22, 2005 | 27.81 | 27.97 | 27.55 | 27.69 | 2,745,700 | -0.11(-0.40%) |
Jun 21, 2005 | 27.92 | 28.10 | 27.65 | 27.80 | 3,234,800 | -0.20(-0.71%) |
Jun 20, 2005 | 28.14 | 28.19 | 27.92 | 28.00 | 3,703,200 | -0.25(-0.88%) |
Jun 17, 2005 | 28.50 | 28.55 | 28.12 | 28.25 | 9,059,200 | +0.32(+1.15%) |
Jun 16, 2005 | 27.51 | 28.23 | 27.51 | 27.93 | 6,663,100 | +0.37(+1.34%) |
Jun 15, 2005 | 27.40 | 27.60 | 27.34 | 27.56 | 4,222,100 | +0.29(+1.06%) |
Jun 14, 2005 | 27.29 | 27.41 | 27.15 | 27.27 | 2,709,500 | -0.13(-0.47%) |
Jun 13, 2005 | 27.08 | 27.49 | 26.89 | 27.40 | 4,443,400 | +0.30(+1.11%) |
Jun 10, 2005 | 27.00 | 27.20 | 26.87 | 27.10 | 3,390,900 | +0.13(+0.48%) |
Jun 09, 2005 | 27.12 | 27.17 | 26.71 | 26.97 | 4,746,500 | -0.31(-1.14%) |
Jun 08, 2005 | 27.32 | 27.50 | 27.27 | 27.28 | 2,462,300 | +0.00(+0.00%) |
Jun 07, 2005 | 27.40 | 27.77 | 27.28 | 27.28 | 4,119,600 | -0.05(-0.18%) |
Jun 06, 2005 | 27.41 | 27.60 | 27.30 | 27.33 | 2,107,600 | +0.01(+0.04%) |
Jun 03, 2005 | 27.60 | 27.97 | 27.20 | 27.32 | 4,771,200 | -0.45(-1.62%) |
Jun 02, 2005 | 27.70 | 27.87 | 27.56 | 27.77 | 2,934,200 | +0.11(+0.40%) |
Jun 01, 2005 | 27.18 | 27.78 | 27.13 | 27.66 | 4,133,800 | +0.56(+2.07%) |
May 31, 2005 | 27.46 | 27.47 | 26.87 | 27.10 | 6,998,300 | -0.37(-1.35%) |
May 27, 2005 | 27.41 | 27.55 | 27.20 | 27.47 | 3,072,000 | +0.13(+0.48%) |
May 26, 2005 | 27.50 | 27.53 | 27.21 | 27.34 | 3,815,200 | +0.18(+0.66%) |
May 25, 2005 | 27.44 | 27.45 | 26.94 | 27.16 | 4,536,100 | -0.30(-1.09%) |
May 24, 2005 | 27.57 | 27.77 | 27.41 | 27.46 | 3,223,900 | -0.28(-1.01%) |
May 23, 2005 | 27.55 | 27.90 | 27.44 | 27.74 | 3,962,400 | +0.29(+1.06%) |
May 20, 2005 | 27.60 | 27.63 | 27.36 | 27.45 | 3,302,800 | -0.22(-0.80%) |
May 19, 2005 | 27.95 | 27.95 | 27.39 | 27.67 | 3,944,800 | -0.18(-0.65%) |
May 18, 2005 | 27.41 | 28.09 | 27.35 | 27.85 | 6,671,900 | +0.64(+2.35%) |
May 17, 2005 | 26.59 | 27.34 | 26.59 | 27.21 | 5,392,300 | +0.61(+2.29%) |
May 16, 2005 | 26.50 | 26.79 | 26.39 | 26.60 | 6,653,200 | -0.10(-0.37%) |
May 13, 2005 | 27.35 | 27.49 | 26.03 | 26.70 | 11,028,700 | -0.85(-3.09%) |
May 12, 2005 | 28.41 | 28.50 | 27.39 | 27.55 | 6,507,400 | -0.85(-2.99%) |
May 11, 2005 | 28.68 | 28.84 | 28.18 | 28.40 | 4,758,500 | -0.23(-0.80%) |
May 10, 2005 | 29.31 | 29.32 | 28.52 | 28.63 | 4,489,400 | -0.72(-2.45%) |
May 09, 2005 | 29.42 | 29.62 | 29.11 | 29.35 | 3,154,200 | +0.03(+0.10%) |
May 06, 2005 | 29.65 | 29.70 | 29.30 | 29.32 | 3,041,100 | -0.03(-0.10%) |
May 05, 2005 | 29.60 | 29.76 | 29.20 | 29.35 | 2,823,700 | -0.11(-0.37%) |
May 04, 2005 | 29.18 | 29.50 | 29.15 | 29.46 | 3,362,800 | +0.16(+0.55%) |
May 03, 2005 | 29.40 | 29.59 | 29.22 | 29.30 | 5,095,700 | +0.11(+0.38%) |