Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.01 | 35.09 | 34.86 | 34.89 | 2,150,952 | -0.13(-0.38%) |
Apr 27, 2006 | 35.01 | 35.23 | 34.96 | 35.03 | 3,107,274 | +0.02(+0.06%) |
Apr 26, 2006 | 35.27 | 35.42 | 34.93 | 35.00 | 2,563,162 | -0.07(-0.21%) |
Apr 25, 2006 | 35.40 | 35.58 | 35.07 | 35.08 | 3,372,822 | -0.32(-0.91%) |
Apr 24, 2006 | 35.50 | 35.51 | 35.30 | 35.40 | 2,499,962 | -0.10(-0.27%) |
Apr 21, 2006 | 36.07 | 36.19 | 35.40 | 35.50 | 5,816,831 | +0.02(+0.06%) |
Apr 20, 2006 | 35.13 | 35.70 | 35.03 | 35.47 | 5,214,618 | -0.02(-0.06%) |
Apr 19, 2006 | 35.74 | 35.74 | 35.30 | 35.50 | 6,600,996 | -0.31(-0.87%) |
Apr 18, 2006 | 35.26 | 35.81 | 35.24 | 35.81 | 4,122,905 | +0.56(+1.59%) |
Apr 17, 2006 | 35.53 | 35.68 | 35.17 | 35.25 | 3,557,727 | -0.27(-0.76%) |
Apr 13, 2006 | 35.19 | 35.56 | 35.32 | 35.52 | 3,998,115 | +0.33(+0.93%) |
Apr 12, 2006 | 34.99 | 35.21 | 34.84 | 35.19 | 3,982,013 | +0.36(+1.03%) |
Apr 11, 2006 | 35.42 | 35.76 | 34.71 | 34.83 | 4,257,088 | -0.90(-2.52%) |
Apr 10, 2006 | 35.74 | 35.91 | 35.50 | 35.73 | 3,513,983 | +0.10(+0.27%) |
Apr 07, 2006 | 36.03 | 36.06 | 35.50 | 35.64 | 4,415,424 | -0.04(-0.13%) |
Apr 06, 2006 | 34.97 | 35.68 | 34.96 | 35.68 | 5,564,701 | +0.71(+2.02%) |
Apr 05, 2006 | 35.03 | 35.26 | 34.95 | 34.97 | 5,376,174 | -0.19(-0.53%) |
Apr 04, 2006 | 35.41 | 35.47 | 35.10 | 35.16 | 6,426,558 | -0.28(-0.78%) |
Apr 03, 2006 | 35.30 | 35.68 | 35.20 | 35.44 | 4,730,754 | +0.13(+0.38%) |
Mar 31, 2006 | 35.15 | 35.43 | 34.97 | 35.30 | 4,230,788 | +0.19(+0.55%) |
Mar 30, 2006 | 35.09 | 35.29 | 34.80 | 35.11 | 4,548,936 | +0.02(+0.06%) |
Mar 29, 2006 | 35.37 | 35.43 | 35.06 | 35.09 | 5,474,933 | -0.53(-1.49%) |
Mar 28, 2006 | 35.63 | 35.96 | 35.47 | 35.62 | 6,825,618 | -0.25(-0.71%) |
Mar 27, 2006 | 35.65 | 35.92 | 35.52 | 35.87 | 6,772,482 | +0.22(+0.61%) |
Mar 24, 2006 | 35.51 | 35.81 | 35.33 | 35.65 | 11,132,758 | +0.26(+0.74%) |
Mar 23, 2006 | 36.14 | 36.37 | 35.04 | 35.39 | 22,662,696 | -1.89(-5.08%) |
Mar 22, 2006 | 35.81 | 37.34 | 35.81 | 37.28 | 4,444,542 | +0.37(+0.99%) |
Mar 21, 2006 | 37.23 | 37.29 | 36.74 | 36.92 | 5,537,060 | -0.53(-1.41%) |
Mar 20, 2006 | 37.49 | 37.72 | 37.32 | 37.45 | 6,427,363 | -0.54(-1.41%) |
Mar 17, 2006 | 37.47 | 37.99 | 37.37 | 37.99 | 4,481,040 | +0.70(+1.88%) |
Mar 16, 2006 | 37.69 | 37.70 | 37.23 | 37.28 | 4,242,597 | -0.70(-1.84%) |
Mar 15, 2006 | 37.99 | 38.13 | 37.69 | 37.99 | 2,269,302 | +0.10(+0.28%) |
Mar 14, 2006 | 37.38 | 38.07 | 37.34 | 37.88 | 2,975,909 | +0.51(+1.36%) |
Mar 13, 2006 | 37.26 | 37.46 | 37.20 | 37.37 | 3,778,726 | +0.45(+1.21%) |
Mar 10, 2006 | 37.34 | 37.39 | 36.84 | 36.93 | 4,495,263 | -0.21(-0.56%) |
Mar 09, 2006 | 37.33 | 37.37 | 36.91 | 37.14 | 4,169,064 | +0.09(+0.24%) |
Mar 08, 2006 | 37.21 | 37.23 | 36.97 | 37.05 | 5,193,685 | -0.13(-0.36%) |
Mar 07, 2006 | 37.49 | 37.49 | 37.13 | 37.18 | 5,843,668 | -0.81(-2.14%) |
Mar 06, 2006 | 38.49 | 38.55 | 37.99 | 37.99 | 3,823,275 | -0.60(-1.54%) |
Mar 03, 2006 | 38.26 | 38.77 | 38.05 | 38.59 | 3,267,086 | -0.01(-0.04%) |
Mar 02, 2006 | 38.25 | 38.66 | 38.25 | 38.60 | 3,436,157 | -0.24(-0.61%) |
Mar 01, 2006 | 38.48 | 38.87 | 38.45 | 38.84 | 3,273,930 | +0.35(+0.91%) |
Feb 28, 2006 | 39.16 | 39.16 | 38.40 | 38.49 | 3,822,872 | -0.67(-1.71%) |
Feb 27, 2006 | 38.57 | 39.27 | 38.49 | 39.16 | 2,710,495 | +0.54(+1.39%) |
Feb 24, 2006 | 38.32 | 38.72 | 38.26 | 38.63 | 3,495,332 | +0.21(+0.54%) |
Feb 23, 2006 | 38.72 | 38.72 | 38.24 | 38.42 | 5,051,988 | -0.49(-1.26%) |
Feb 22, 2006 | 38.62 | 39.00 | 38.43 | 38.91 | 7,627,764 | +0.28(+0.73%) |
Feb 21, 2006 | 38.36 | 38.71 | 37.87 | 38.63 | 9,742,756 | -1.28(-3.21%) |
Feb 17, 2006 | 40.01 | 40.23 | 39.77 | 39.91 | 3,314,721 | -0.30(-0.74%) |
Feb 16, 2006 | 39.62 | 40.23 | 39.36 | 40.21 | 2,840,384 | +0.48(+1.22%) |
Feb 15, 2006 | 38.86 | 39.87 | 38.84 | 39.72 | 5,203,883 | +0.84(+2.17%) |
Feb 14, 2006 | 38.45 | 38.97 | 38.36 | 38.88 | 3,691,239 | +0.35(+0.91%) |
Feb 13, 2006 | 38.86 | 38.86 | 38.29 | 38.53 | 2,890,032 | -0.37(-0.96%) |
Feb 10, 2006 | 39.10 | 39.36 | 38.66 | 38.90 | 4,325,790 | -0.03(-0.08%) |
Feb 09, 2006 | 39.03 | 39.19 | 38.86 | 38.93 | 3,585,771 | +0.18(+0.46%) |
Feb 08, 2006 | 38.57 | 38.76 | 38.45 | 38.75 | 2,339,614 | +0.37(+0.97%) |
Feb 07, 2006 | 38.54 | 38.75 | 38.20 | 38.38 | 4,137,934 | -0.16(-0.41%) |
Feb 06, 2006 | 38.86 | 39.07 | 38.32 | 38.54 | 3,467,690 | -0.30(-0.77%) |
Feb 03, 2006 | 39.00 | 39.22 | 38.64 | 38.84 | 4,050,044 | -0.48(-1.21%) |
Feb 02, 2006 | 39.74 | 39.83 | 39.29 | 39.31 | 9,477,745 | +0.37(+0.96%) |
Feb 01, 2006 | 38.58 | 39.21 | 38.35 | 38.94 | 4,757,054 | +0.37(+0.95%) |
Jan 31, 2006 | 38.60 | 38.77 | 38.37 | 38.57 | 4,142,228 | -0.04(-0.10%) |
Jan 30, 2006 | 39.05 | 39.30 | 38.61 | 38.61 | 4,037,162 | -0.44(-1.13%) |
Jan 27, 2006 | 39.23 | 39.66 | 39.00 | 39.05 | 3,239,847 | -0.17(-0.44%) |
Jan 26, 2006 | 39.46 | 39.87 | 39.05 | 39.22 | 4,707,809 | -0.23(-0.59%) |
Jan 25, 2006 | 39.65 | 40.04 | 39.15 | 39.45 | 5,003,951 | +0.17(+0.44%) |
Jan 24, 2006 | 40.25 | 40.41 | 39.22 | 39.28 | 6,170,940 | -0.69(-1.73%) |
Jan 23, 2006 | 40.17 | 40.34 | 39.71 | 39.98 | 2,970,676 | +0.07(+0.17%) |
Jan 20, 2006 | 40.58 | 40.67 | 39.83 | 39.91 | 4,240,181 | -0.59(-1.45%) |
Jan 19, 2006 | 40.36 | 40.67 | 40.36 | 40.50 | 4,219,920 | +0.48(+1.21%) |
Jan 18, 2006 | 40.54 | 40.85 | 39.86 | 40.01 | 5,891,168 | -1.07(-2.59%) |
Jan 17, 2006 | 41.66 | 41.74 | 40.86 | 41.08 | 4,500,630 | -0.58(-1.40%) |
Jan 13, 2006 | 41.00 | 41.84 | 40.99 | 41.66 | 4,317,873 | +1.12(+2.76%) |
Jan 12, 2006 | 40.50 | 41.05 | 40.50 | 40.54 | 3,923,375 | +0.38(+0.95%) |
Jan 11, 2006 | 40.26 | 40.47 | 40.11 | 40.16 | 2,734,783 | +0.12(+0.30%) |
Jan 10, 2006 | 40.56 | 40.56 | 39.97 | 40.04 | 3,211,669 | -0.62(-1.52%) |
Jan 09, 2006 | 40.24 | 40.69 | 40.24 | 40.66 | 2,339,211 | +0.43(+1.07%) |
Jan 06, 2006 | 40.24 | 40.33 | 40.10 | 40.23 | 4,692,512 | +0.14(+0.35%) |
Jan 05, 2006 | 40.53 | 40.64 | 39.96 | 40.09 | 2,384,431 | -0.42(-1.05%) |
Jan 04, 2006 | 40.56 | 40.68 | 40.33 | 40.51 | 2,662,995 | -0.16(-0.38%) |
Jan 03, 2006 | 40.12 | 40.69 | 40.01 | 40.67 | 2,704,591 | +0.82(+2.06%) |
Dec 30, 2005 | 39.80 | 39.96 | 39.79 | 39.85 | 1,220,125 | -0.04(-0.09%) |
Dec 29, 2005 | 39.92 | 40.27 | 39.84 | 39.89 | 1,339,011 | +0.10(+0.26%) |
Dec 28, 2005 | 39.83 | 39.96 | 39.68 | 39.78 | 1,234,080 | +0.25(+0.62%) |
Dec 27, 2005 | 40.10 | 40.15 | 39.52 | 39.54 | 1,744,646 | -0.64(-1.60%) |
Dec 23, 2005 | 40.32 | 40.32 | 39.95 | 40.18 | 1,306,271 | +0.03(+0.07%) |
Dec 22, 2005 | 40.03 | 40.29 | 39.89 | 40.15 | 1,868,095 | +0.12(+0.30%) |
Dec 21, 2005 | 40.32 | 40.52 | 39.86 | 40.03 | 2,716,265 | -0.20(-0.50%) |
Dec 20, 2005 | 39.57 | 40.32 | 39.57 | 40.23 | 3,901,772 | +0.70(+1.77%) |
Dec 19, 2005 | 39.61 | 39.74 | 39.38 | 39.53 | 10,494,583 | +0.29(+0.74%) |
Dec 16, 2005 | 40.18 | 40.41 | 38.82 | 39.24 | 15,029,565 | -1.63(-3.99%) |
Dec 15, 2005 | 40.69 | 41.21 | 40.20 | 40.87 | 4,052,996 | -0.42(-1.03%) |
Dec 14, 2005 | 41.67 | 41.67 | 41.25 | 41.29 | 2,974,567 | -0.38(-0.91%) |
Dec 13, 2005 | 41.18 | 41.70 | 41.07 | 41.67 | 4,799,456 | +0.66(+1.60%) |
Dec 12, 2005 | 40.95 | 41.13 | 40.91 | 41.02 | 2,183,291 | +0.35(+0.86%) |
Dec 09, 2005 | 40.44 | 40.81 | 40.37 | 40.67 | 2,396,373 | +0.16(+0.39%) |
Dec 08, 2005 | 40.72 | 40.87 | 40.39 | 40.51 | 3,455,479 | -0.22(-0.53%) |
Dec 07, 2005 | 40.94 | 41.03 | 40.63 | 40.73 | 2,757,459 | -0.13(-0.33%) |
Dec 06, 2005 | 41.06 | 41.41 | 40.80 | 40.86 | 2,914,185 | -0.21(-0.51%) |
Dec 05, 2005 | 41.55 | 41.62 | 40.90 | 41.07 | 2,253,468 | -0.66(-1.59%) |
Dec 02, 2005 | 41.34 | 41.76 | 41.12 | 41.73 | 2,262,861 | +0.40(+0.97%) |
Dec 01, 2005 | 40.79 | 41.42 | 40.61 | 41.33 | 2,828,308 | +0.72(+1.78%) |
Nov 30, 2005 | 40.63 | 40.90 | 40.50 | 40.61 | 2,485,605 | -0.25(-0.62%) |
Nov 29, 2005 | 40.83 | 40.97 | 40.39 | 40.86 | 1,966,719 | +0.04(+0.09%) |
Nov 28, 2005 | 40.69 | 40.96 | 40.46 | 40.82 | 2,462,257 | +0.46(+1.14%) |
Nov 25, 2005 | 40.72 | 40.72 | 40.36 | 40.36 | 706,070 | -0.35(-0.86%) |
Nov 23, 2005 | 40.03 | 40.81 | 39.95 | 40.71 | 2,477,822 | +0.60(+1.51%) |
Nov 22, 2005 | 39.45 | 40.17 | 39.45 | 40.11 | 2,052,999 | +0.45(+1.13%) |
Nov 21, 2005 | 39.50 | 39.80 | 39.39 | 39.66 | 2,552,830 | -0.04(-0.11%) |
Nov 18, 2005 | 39.89 | 39.89 | 39.40 | 39.71 | 2,838,506 | -0.01(-0.04%) |
Nov 17, 2005 | 39.27 | 39.79 | 39.18 | 39.72 | 3,300,766 | +0.69(+1.78%) |
Nov 16, 2005 | 39.50 | 39.54 | 38.96 | 39.03 | 3,601,604 | -0.86(-2.15%) |
Nov 15, 2005 | 39.73 | 40.30 | 39.67 | 39.89 | 2,518,077 | +0.16(+0.41%) |
Nov 14, 2005 | 39.89 | 39.90 | 39.65 | 39.72 | 2,135,119 | -0.56(-1.39%) |
Nov 11, 2005 | 39.95 | 40.33 | 39.85 | 40.28 | 2,091,778 | +0.34(+0.86%) |
Nov 10, 2005 | 39.50 | 40.06 | 39.48 | 39.94 | 3,377,653 | +0.69(+1.77%) |
Nov 09, 2005 | 39.00 | 39.39 | 38.98 | 39.24 | 2,834,480 | +0.25(+0.63%) |
Nov 08, 2005 | 39.05 | 39.12 | 38.66 | 39.00 | 3,566,717 | -0.04(-0.11%) |
Nov 07, 2005 | 38.85 | 39.14 | 38.52 | 39.04 | 2,929,482 | +0.20(+0.52%) |
Nov 04, 2005 | 38.66 | 38.90 | 38.39 | 38.84 | 2,769,268 | +0.13(+0.35%) |
Nov 03, 2005 | 38.68 | 38.89 | 38.57 | 38.71 | 6,535,515 | +0.05(+0.13%) |
Nov 02, 2005 | 37.64 | 38.69 | 37.60 | 38.66 | 5,610,994 | +1.01(+2.67%) |
Nov 01, 2005 | 36.98 | 37.75 | 36.90 | 37.65 | 5,016,832 | +0.63(+1.71%) |
Oct 31, 2005 | 36.52 | 37.20 | 36.49 | 37.02 | 4,639,510 | +0.71(+1.95%) |
Oct 28, 2005 | 36.05 | 36.49 | 35.73 | 36.31 | 5,256,215 | +0.27(+0.74%) |
Oct 27, 2005 | 36.66 | 36.78 | 35.93 | 36.04 | 4,929,882 | -0.80(-2.18%) |
Oct 26, 2005 | 37.06 | 37.11 | 36.71 | 36.85 | 5,125,118 | -0.40(-1.08%) |
Oct 25, 2005 | 36.61 | 37.26 | 36.60 | 37.25 | 4,976,711 | +0.47(+1.28%) |
Oct 24, 2005 | 35.79 | 36.82 | 35.78 | 36.78 | 5,419,515 | +1.19(+3.35%) |
Oct 21, 2005 | 35.29 | 35.65 | 35.29 | 35.59 | 4,549,205 | +0.23(+0.65%) |
Oct 20, 2005 | 35.32 | 35.77 | 35.18 | 35.35 | 4,850,580 | -0.28(-0.77%) |
Oct 19, 2005 | 34.34 | 35.70 | 34.12 | 35.63 | 7,397,775 | +0.94(+2.71%) |
Oct 18, 2005 | 34.88 | 34.89 | 34.59 | 34.69 | 5,136,121 | -0.42(-1.19%) |
Oct 17, 2005 | 34.89 | 35.18 | 34.71 | 35.11 | 4,150,279 | -0.32(-0.90%) |
Oct 14, 2005 | 34.83 | 35.46 | 34.65 | 35.43 | 4,524,112 | +0.67(+1.93%) |
Oct 13, 2005 | 34.84 | 34.91 | 34.32 | 34.76 | 6,089,491 | -0.08(-0.24%) |
Oct 12, 2005 | 35.27 | 35.28 | 34.54 | 34.84 | 6,820,385 | -0.56(-1.58%) |
Oct 11, 2005 | 35.44 | 35.68 | 35.21 | 35.40 | 6,449,504 | +0.02(+0.06%) |
Oct 10, 2005 | 35.70 | 35.71 | 35.03 | 35.38 | 5,778,455 | -0.45(-1.25%) |
Oct 07, 2005 | 36.00 | 36.00 | 35.73 | 35.82 | 4,323,106 | -0.16(-0.43%) |
Oct 06, 2005 | 36.16 | 36.29 | 35.77 | 35.98 | 5,794,422 | -0.16(-0.45%) |
Oct 05, 2005 | 36.70 | 36.77 | 36.14 | 36.14 | 3,120,693 | -0.79(-2.14%) |
Oct 04, 2005 | 37.15 | 37.45 | 36.93 | 36.93 | 3,474,802 | +0.05(+0.14%) |
Oct 03, 2005 | 37.03 | 37.26 | 36.82 | 36.88 | 3,027,436 | -0.37(-0.98%) |
Sep 30, 2005 | 36.49 | 37.32 | 36.49 | 37.25 | 3,310,293 | +0.68(+1.85%) |
Sep 29, 2005 | 36.67 | 36.78 | 36.32 | 36.57 | 3,905,797 | -0.02(-0.06%) |
Sep 28, 2005 | 36.96 | 37.27 | 36.59 | 36.59 | 2,807,107 | -0.37(-0.99%) |
Sep 27, 2005 | 37.40 | 37.40 | 36.95 | 36.96 | 2,129,215 | -0.64(-1.70%) |
Sep 26, 2005 | 37.26 | 37.95 | 37.25 | 37.60 | 3,910,896 | +0.61(+1.65%) |
Sep 23, 2005 | 36.99 | 37.20 | 36.37 | 36.99 | 3,098,821 | +0.46(+1.26%) |
Sep 22, 2005 | 36.37 | 36.91 | 36.14 | 36.52 | 3,069,435 | +0.16(+0.43%) |
Sep 21, 2005 | 37.04 | 37.05 | 36.32 | 36.37 | 4,186,642 | -0.71(-1.91%) |
Sep 20, 2005 | 37.93 | 38.17 | 37.04 | 37.08 | 5,343,165 | -0.77(-2.03%) |
Sep 19, 2005 | 37.84 | 38.21 | 36.82 | 37.84 | 8,307,669 | +1.30(+3.57%) |
Sep 16, 2005 | 37.02 | 37.19 | 36.52 | 36.54 | 14,470,022 | -0.47(-1.27%) |
Sep 15, 2005 | 37.23 | 37.26 | 36.88 | 37.01 | 2,220,057 | -0.03(-0.08%) |
Sep 14, 2005 | 37.57 | 37.86 | 36.98 | 37.04 | 4,127,602 | -0.39(-1.04%) |
Sep 13, 2005 | 37.75 | 37.81 | 37.42 | 37.43 | 3,386,777 | -0.58(-1.53%) |
Sep 12, 2005 | 37.59 | 38.07 | 37.46 | 38.01 | 5,243,199 | +0.97(+2.62%) |
Sep 09, 2005 | 37.07 | 37.20 | 36.80 | 37.04 | 2,527,604 | +0.21(+0.57%) |
Sep 08, 2005 | 37.09 | 37.10 | 36.76 | 36.83 | 2,975,104 | -0.34(-0.90%) |
Sep 07, 2005 | 36.77 | 37.31 | 36.57 | 37.17 | 6,161,547 | +0.39(+1.05%) |
Sep 06, 2005 | 36.06 | 36.80 | 36.06 | 36.78 | 6,505,324 | +0.83(+2.30%) |
Sep 02, 2005 | 36.14 | 36.29 | 35.93 | 35.95 | 3,500,833 | -0.21(-0.58%) |
Sep 01, 2005 | 36.16 | 37.00 | 35.96 | 36.16 | 5,091,975 | -0.61(-1.66%) |
Aug 31, 2005 | 36.61 | 36.78 | 36.38 | 36.77 | 3,121,364 | +0.19(+0.51%) |
Aug 30, 2005 | 37.23 | 37.25 | 36.34 | 36.58 | 6,621,795 | -0.75(-2.02%) |
Aug 29, 2005 | 37.08 | 37.41 | 36.59 | 37.34 | 2,906,403 | +0.27(+0.72%) |
Aug 26, 2005 | 37.56 | 37.64 | 36.93 | 37.07 | 3,777,116 | -0.41(-1.09%) |
Aug 25, 2005 | 37.75 | 37.92 | 37.24 | 37.48 | 2,296,541 | -0.03(-0.08%) |
Aug 24, 2005 | 38.25 | 38.34 | 37.46 | 37.51 | 3,167,388 | -0.75(-1.95%) |
Aug 23, 2005 | 38.26 | 38.36 | 38.06 | 38.25 | 2,224,351 | +0.15(+0.39%) |
Aug 22, 2005 | 37.96 | 38.37 | 37.84 | 38.10 | 2,107,611 | +0.15(+0.39%) |
Aug 19, 2005 | 38.14 | 38.20 | 37.65 | 37.96 | 2,681,378 | +0.00(+0.00%) |
Aug 18, 2005 | 37.12 | 38.14 | 37.12 | 37.96 | 5,297,811 | +0.85(+2.29%) |
Aug 17, 2005 | 36.61 | 37.19 | 36.61 | 37.11 | 4,592,143 | +0.36(+0.97%) |
Aug 16, 2005 | 37.43 | 37.52 | 36.67 | 36.75 | 4,726,058 | -0.69(-1.83%) |
Aug 15, 2005 | 37.49 | 37.61 | 37.28 | 37.43 | 3,235,419 | -0.17(-0.46%) |
Aug 12, 2005 | 38.01 | 38.02 | 37.45 | 37.61 | 4,039,980 | -0.51(-1.35%) |
Aug 11, 2005 | 38.78 | 38.88 | 37.88 | 38.12 | 4,345,112 | -0.48(-1.24%) |
Aug 10, 2005 | 39.30 | 39.52 | 38.53 | 38.60 | 4,142,630 | -0.51(-1.30%) |
Aug 09, 2005 | 39.01 | 39.19 | 38.95 | 39.10 | 2,935,520 | +0.20(+0.52%) |
Aug 08, 2005 | 39.01 | 39.13 | 38.83 | 38.90 | 3,178,391 | +0.33(+0.85%) |
Aug 05, 2005 | 38.75 | 38.75 | 38.47 | 38.57 | 6,067,753 | +0.16(+0.41%) |
Aug 04, 2005 | 38.22 | 38.48 | 38.19 | 38.42 | 4,227,434 | -0.07(-0.17%) |
Aug 03, 2005 | 38.72 | 38.86 | 38.38 | 38.48 | 1,840,990 | -0.23(-0.60%) |
Aug 02, 2005 | 38.72 | 38.73 | 38.40 | 38.72 | 2,991,609 | +0.14(+0.37%) |
Aug 01, 2005 | 39.16 | 39.25 | 38.53 | 38.57 | 2,872,991 | -0.48(-1.22%) |
Jul 29, 2005 | 39.60 | 39.65 | 39.04 | 39.05 | 2,564,773 | -0.76(-1.91%) |
Jul 28, 2005 | 39.84 | 39.91 | 39.62 | 39.81 | 1,927,806 | +0.08(+0.21%) |
Jul 27, 2005 | 39.99 | 40.03 | 39.42 | 39.73 | 2,660,714 | -0.10(-0.26%) |
Jul 26, 2005 | 39.86 | 40.08 | 39.73 | 39.83 | 1,856,555 | +0.00(+0.00%) |
Jul 25, 2005 | 40.11 | 40.25 | 39.77 | 39.83 | 1,719,957 | -0.28(-0.69%) |
Jul 22, 2005 | 40.50 | 40.50 | 39.95 | 40.11 | 1,800,198 | -0.39(-0.98%) |
Jul 21, 2005 | 40.53 | 40.80 | 40.20 | 40.50 | 2,831,931 | -0.02(-0.06%) |
Jul 20, 2005 | 40.20 | 40.75 | 39.87 | 40.53 | 2,843,068 | +0.08(+0.20%) |
Jul 19, 2005 | 40.24 | 40.57 | 39.91 | 40.44 | 2,955,245 | +0.21(+0.52%) |
Jul 18, 2005 | 40.40 | 40.48 | 40.20 | 40.24 | 2,261,385 | -0.29(-0.72%) |
Jul 15, 2005 | 40.50 | 40.68 | 40.33 | 40.53 | 3,622,134 | +0.02(+0.06%) |
Jul 14, 2005 | 40.62 | 40.83 | 40.50 | 40.50 | 2,194,964 | -0.12(-0.29%) |
Jul 13, 2005 | 40.82 | 40.91 | 40.50 | 40.62 | 1,785,170 | -0.26(-0.64%) |
Jul 12, 2005 | 40.96 | 41.08 | 40.68 | 40.88 | 1,961,620 | -0.07(-0.16%) |
Jul 11, 2005 | 40.87 | 41.12 | 40.64 | 40.95 | 1,660,514 | +0.16(+0.38%) |
Jul 08, 2005 | 40.66 | 40.91 | 40.40 | 40.80 | 3,330,823 | +0.06(+0.15%) |
Jul 07, 2005 | 39.26 | 40.80 | 39.22 | 40.74 | 9,763,689 | +0.39(+0.96%) |
Jul 06, 2005 | 40.80 | 40.95 | 40.35 | 40.35 | 2,070,845 | -0.85(-2.06%) |
Jul 05, 2005 | 40.59 | 41.41 | 40.33 | 41.20 | 2,799,727 | +0.42(+1.02%) |
Jul 01, 2005 | 40.74 | 40.91 | 40.68 | 40.78 | 1,578,125 | +0.13(+0.31%) |
Jun 30, 2005 | 41.02 | 41.10 | 40.56 | 40.65 | 2,668,362 | -0.36(-0.87%) |
Jun 29, 2005 | 40.91 | 41.16 | 40.58 | 41.01 | 2,601,136 | -0.07(-0.16%) |
Jun 28, 2005 | 40.43 | 41.20 | 40.12 | 41.08 | 3,249,374 | +0.37(+0.90%) |
Jun 27, 2005 | 40.91 | 40.94 | 40.65 | 40.71 | 2,295,333 | -0.37(-0.89%) |
Jun 24, 2005 | 40.42 | 41.26 | 40.42 | 41.08 | 3,672,990 | +0.72(+1.77%) |
Jun 23, 2005 | 41.20 | 41.35 | 40.30 | 40.36 | 3,242,933 | -0.72(-1.76%) |
Jun 22, 2005 | 41.25 | 41.44 | 41.06 | 41.09 | 3,867,689 | -0.14(-0.34%) |
Jun 21, 2005 | 41.18 | 41.50 | 41.10 | 41.23 | 3,302,242 | -0.13(-0.32%) |
Jun 20, 2005 | 41.18 | 41.55 | 41.06 | 41.36 | 4,996,034 | -0.03(-0.07%) |
Jun 17, 2005 | 41.12 | 41.40 | 40.80 | 41.39 | 6,316,797 | +0.90(+2.23%) |
Jun 16, 2005 | 39.10 | 40.93 | 38.92 | 40.49 | 7,922,027 | +1.72(+4.44%) |
Jun 15, 2005 | 38.45 | 38.89 | 38.43 | 38.77 | 5,304,118 | +0.42(+1.11%) |
Jun 14, 2005 | 38.01 | 40.03 | 38.01 | 38.34 | 5,128,472 | +0.41(+1.08%) |
Jun 13, 2005 | 37.93 | 38.29 | 37.69 | 37.93 | 2,918,479 | -0.07(-0.20%) |
Jun 10, 2005 | 37.86 | 38.45 | 37.80 | 38.01 | 4,292,513 | -0.47(-1.22%) |
Jun 09, 2005 | 38.23 | 38.72 | 38.14 | 38.48 | 2,478,761 | +0.10(+0.27%) |
Jun 08, 2005 | 38.83 | 39.07 | 38.25 | 38.37 | 4,252,660 | -0.43(-1.11%) |
Jun 07, 2005 | 39.08 | 39.22 | 38.81 | 38.81 | 4,136,324 | -0.13(-0.34%) |
Jun 06, 2005 | 39.09 | 39.24 | 38.74 | 38.94 | 2,704,726 | -0.04(-0.10%) |
Jun 03, 2005 | 39.48 | 39.63 | 38.96 | 38.98 | 2,831,797 | -0.69(-1.73%) |
Jun 02, 2005 | 39.60 | 39.71 | 39.31 | 39.66 | 2,473,797 | +0.08(+0.21%) |
Jun 01, 2005 | 39.42 | 40.06 | 39.24 | 39.58 | 4,481,576 | +0.16(+0.40%) |
May 31, 2005 | 39.14 | 39.48 | 39.10 | 39.42 | 3,829,179 | +0.04(+0.11%) |
May 27, 2005 | 39.49 | 39.49 | 39.13 | 39.38 | 1,357,663 | -0.22(-0.56%) |
May 26, 2005 | 39.11 | 39.61 | 39.04 | 39.60 | 5,373,491 | +0.68(+1.74%) |
May 25, 2005 | 39.10 | 39.16 | 38.75 | 38.92 | 3,843,268 | -0.32(-0.82%) |
May 24, 2005 | 39.31 | 39.39 | 39.05 | 39.24 | 4,637,363 | -0.45(-1.13%) |
May 23, 2005 | 39.43 | 39.81 | 39.17 | 39.69 | 2,016,367 | +0.60(+1.52%) |
May 20, 2005 | 39.35 | 39.36 | 38.79 | 39.10 | 3,436,291 | -0.42(-1.07%) |
May 19, 2005 | 39.07 | 39.59 | 38.83 | 39.52 | 4,318,007 | +0.06(+0.15%) |
May 18, 2005 | 38.48 | 39.51 | 38.26 | 39.46 | 7,154,903 | +0.71(+1.83%) |
May 17, 2005 | 38.07 | 38.84 | 38.07 | 38.75 | 3,833,338 | +0.70(+1.84%) |
May 16, 2005 | 37.17 | 38.14 | 37.17 | 38.05 | 3,394,158 | +1.04(+2.80%) |
May 13, 2005 | 36.70 | 37.37 | 36.70 | 37.02 | 3,991,540 | +0.18(+0.49%) |
May 12, 2005 | 36.85 | 36.89 | 36.61 | 36.84 | 3,542,161 | +0.01(+0.04%) |
May 11, 2005 | 36.48 | 36.96 | 36.22 | 36.82 | 3,274,332 | +0.31(+0.84%) |
May 10, 2005 | 36.82 | 36.85 | 36.41 | 36.52 | 4,042,664 | -0.63(-1.69%) |
May 09, 2005 | 37.19 | 37.20 | 36.88 | 37.14 | 2,652,394 | -0.15(-0.40%) |
May 06, 2005 | 37.38 | 37.52 | 37.26 | 37.29 | 2,432,737 | -0.04(-0.12%) |
May 05, 2005 | 37.30 | 37.61 | 37.14 | 37.34 | 3,335,788 | +0.04(+0.10%) |
May 04, 2005 | 36.62 | 37.30 | 36.42 | 37.30 | 3,544,711 | +0.86(+2.37%) |
May 03, 2005 | 36.33 | 36.61 | 36.14 | 36.44 | 3,540,417 | +0.05(+0.14%) |