Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 39.54 | 40.39 | 39.51 | 40.34 | 36,566,560 | +0.71(+1.79%) |
Apr 27, 2006 | 38.45 | 39.74 | 37.83 | 39.63 | 42,762,980 | +1.07(+2.79%) |
Apr 26, 2006 | 38.06 | 38.61 | 38.02 | 38.55 | 23,587,488 | +0.50(+1.32%) |
Apr 25, 2006 | 37.99 | 38.12 | 37.84 | 38.05 | 15,688,195 | +0.02(+0.04%) |
Apr 24, 2006 | 37.86 | 38.09 | 37.74 | 38.03 | 15,553,673 | +0.16(+0.43%) |
Apr 21, 2006 | 37.45 | 37.94 | 37.45 | 37.87 | 20,422,820 | +0.48(+1.27%) |
Apr 20, 2006 | 37.66 | 37.86 | 37.26 | 37.40 | 21,107,930 | +0.19(+0.50%) |
Apr 19, 2006 | 37.07 | 37.36 | 37.00 | 37.21 | 12,985,630 | +0.07(+0.20%) |
Apr 18, 2006 | 36.73 | 37.41 | 36.66 | 37.14 | 20,241,890 | +0.39(+1.06%) |
Apr 17, 2006 | 36.97 | 37.13 | 36.57 | 36.75 | 13,141,438 | -0.20(-0.55%) |
Apr 13, 2006 | 36.94 | 37.11 | 36.85 | 36.95 | 9,457,618 | +0.01(+0.02%) |
Apr 12, 2006 | 36.81 | 37.11 | 36.82 | 36.94 | 8,857,529 | +0.13(+0.35%) |
Apr 11, 2006 | 36.97 | 37.17 | 36.73 | 36.81 | 10,606,932 | -0.10(-0.26%) |
Apr 10, 2006 | 37.09 | 37.23 | 36.88 | 36.91 | 11,261,720 | -0.05(-0.13%) |
Apr 07, 2006 | 37.50 | 37.55 | 36.90 | 36.96 | 11,641,154 | -0.37(-1.00%) |
Apr 06, 2006 | 37.44 | 37.66 | 37.21 | 37.33 | 9,647,334 | -0.28(-0.75%) |
Apr 05, 2006 | 37.34 | 37.63 | 37.34 | 37.61 | 12,684,410 | +0.21(+0.56%) |
Apr 04, 2006 | 36.99 | 37.49 | 36.93 | 37.40 | 10,922,012 | +0.49(+1.34%) |
Apr 03, 2006 | 37.05 | 37.35 | 36.90 | 36.91 | 14,609,916 | +0.11(+0.31%) |
Mar 31, 2006 | 36.95 | 37.11 | 36.73 | 36.80 | 13,574,457 | -0.06(-0.15%) |
Mar 30, 2006 | 37.01 | 37.24 | 33.07 | 36.85 | 15,871,724 | -0.29(-0.78%) |
Mar 29, 2006 | 37.31 | 37.41 | 36.94 | 37.15 | 14,647,909 | -0.07(-0.20%) |
Mar 28, 2006 | 37.67 | 37.99 | 37.13 | 37.22 | 19,897,108 | -0.61(-1.62%) |
Mar 27, 2006 | 37.81 | 37.92 | 37.71 | 37.83 | 12,932,786 | -0.06(-0.17%) |
Mar 24, 2006 | 37.80 | 37.98 | 37.70 | 37.90 | 12,988,105 | +0.16(+0.43%) |
Mar 23, 2006 | 37.87 | 37.96 | 37.66 | 37.74 | 13,358,009 | -0.23(-0.62%) |
Mar 22, 2006 | 37.49 | 38.09 | 37.49 | 37.97 | 13,807,612 | +0.34(+0.90%) |
Mar 21, 2006 | 37.78 | 37.96 | 37.59 | 37.63 | 14,571,800 | -0.27(-0.70%) |
Mar 20, 2006 | 37.74 | 37.98 | 37.62 | 37.90 | 13,914,660 | +0.00(+0.00%) |
Mar 17, 2006 | 37.95 | 37.96 | 37.69 | 37.90 | 23,476,974 | +0.11(+0.30%) |
Mar 16, 2006 | 37.56 | 37.90 | 37.56 | 37.78 | 16,094,855 | +0.29(+0.78%) |
Mar 15, 2006 | 37.21 | 37.60 | 37.07 | 37.49 | 14,039,529 | +0.11(+0.30%) |
Mar 14, 2006 | 37.17 | 37.49 | 37.12 | 37.38 | 17,874,206 | +0.26(+0.70%) |
Mar 13, 2006 | 37.14 | 37.33 | 37.00 | 37.12 | 12,487,887 | -0.01(-0.02%) |
Mar 10, 2006 | 36.77 | 37.17 | 36.73 | 37.13 | 15,513,205 | +0.32(+0.88%) |
Mar 09, 2006 | 36.93 | 37.02 | 36.76 | 36.81 | 14,755,081 | -0.13(-0.35%) |
Mar 08, 2006 | 36.70 | 37.08 | 36.70 | 36.94 | 17,574,720 | +0.07(+0.20%) |
Mar 07, 2006 | 36.43 | 36.92 | 36.40 | 36.86 | 15,869,497 | +0.33(+0.91%) |
Mar 06, 2006 | 36.44 | 36.60 | 36.29 | 36.53 | 12,359,552 | +0.02(+0.04%) |
Mar 03, 2006 | 36.43 | 36.76 | 36.35 | 36.52 | 15,347,869 | +0.03(+0.09%) |
Mar 02, 2006 | 36.56 | 36.65 | 36.28 | 36.48 | 17,780,400 | -0.36(-0.99%) |
Mar 01, 2006 | 36.64 | 36.90 | 36.61 | 36.85 | 19,290,584 | -0.20(-0.55%) |
Feb 28, 2006 | 37.15 | 37.21 | 36.97 | 37.05 | 25,616,082 | -0.11(-0.28%) |
Feb 27, 2006 | 37.04 | 37.17 | 36.93 | 37.15 | 22,845,822 | +0.21(+0.57%) |
Feb 24, 2006 | 36.31 | 37.08 | 36.31 | 36.94 | 17,118,310 | +0.28(+0.77%) |
Feb 23, 2006 | 36.52 | 36.93 | 36.36 | 36.66 | 21,466,200 | +0.23(+0.64%) |
Feb 22, 2006 | 35.92 | 36.50 | 35.89 | 36.43 | 18,228,642 | +0.43(+1.19%) |
Feb 21, 2006 | 36.12 | 36.22 | 35.97 | 36.00 | 12,847,519 | -0.09(-0.25%) |
Feb 17, 2006 | 36.18 | 36.62 | 35.97 | 36.09 | 14,775,006 | -0.02(-0.07%) |
Feb 16, 2006 | 35.87 | 36.14 | 35.78 | 36.11 | 14,570,810 | +0.27(+0.74%) |
Feb 15, 2006 | 35.61 | 36.04 | 35.50 | 35.84 | 15,863,556 | +0.16(+0.45%) |
Feb 14, 2006 | 35.49 | 35.95 | 35.34 | 35.68 | 21,099,266 | +0.37(+1.05%) |
Feb 13, 2006 | 35.31 | 35.52 | 34.99 | 35.31 | 10,308,187 | -0.18(-0.50%) |
Feb 10, 2006 | 35.37 | 35.57 | 35.08 | 35.49 | 11,186,106 | +0.07(+0.21%) |
Feb 09, 2006 | 35.35 | 35.59 | 35.31 | 35.42 | 17,036,260 | +0.13(+0.37%) |
Feb 08, 2006 | 35.19 | 35.33 | 35.02 | 35.29 | 15,549,342 | +0.15(+0.41%) |
Feb 07, 2006 | 35.23 | 35.45 | 35.12 | 35.14 | 17,223,006 | +0.10(+0.28%) |
Feb 06, 2006 | 35.07 | 35.27 | 34.94 | 35.05 | 15,536,966 | +0.23(+0.65%) |
Feb 03, 2006 | 34.99 | 35.19 | 34.54 | 34.82 | 21,158,544 | -0.28(-0.81%) |
Feb 02, 2006 | 35.51 | 35.53 | 35.05 | 35.10 | 18,247,700 | -0.41(-1.16%) |
Feb 01, 2006 | 35.63 | 35.75 | 35.44 | 35.51 | 19,621,134 | -0.23(-0.63%) |
Jan 31, 2006 | 36.08 | 36.14 | 35.65 | 35.74 | 23,700,352 | -0.20(-0.56%) |
Jan 30, 2006 | 36.16 | 36.64 | 35.76 | 35.94 | 18,330,740 | -0.26(-0.71%) |
Jan 27, 2006 | 36.28 | 36.45 | 36.05 | 36.20 | 15,160,998 | -0.08(-0.22%) |
Jan 26, 2006 | 36.36 | 36.49 | 36.10 | 36.28 | 22,831,714 | +0.22(+0.61%) |
Jan 25, 2006 | 35.68 | 36.08 | 35.68 | 36.06 | 18,726,632 | +0.32(+0.88%) |
Jan 24, 2006 | 35.62 | 36.10 | 35.59 | 35.75 | 16,707,319 | +0.23(+0.64%) |
Jan 23, 2006 | 35.15 | 35.87 | 35.14 | 35.52 | 29,032,344 | -0.19(-0.52%) |
Jan 20, 2006 | 36.48 | 36.48 | 35.69 | 35.71 | 31,140,884 | -0.77(-2.10%) |
Jan 19, 2006 | 36.66 | 37.07 | 36.24 | 36.48 | 18,048,454 | -0.10(-0.27%) |
Jan 18, 2006 | 36.62 | 36.89 | 36.30 | 36.57 | 13,503,298 | -0.04(-0.11%) |
Jan 17, 2006 | 36.69 | 36.83 | 36.36 | 36.61 | 18,075,556 | -0.40(-1.07%) |
Jan 13, 2006 | 37.03 | 37.17 | 36.91 | 37.01 | 13,354,420 | +0.00(+0.00%) |
Jan 12, 2006 | 37.35 | 37.36 | 36.94 | 37.01 | 13,051,963 | -0.24(-0.65%) |
Jan 11, 2006 | 37.22 | 37.37 | 36.97 | 37.25 | 18,247,824 | -0.09(-0.24%) |
Jan 10, 2006 | 37.49 | 37.58 | 37.07 | 37.34 | 19,348,626 | -0.32(-0.84%) |
Jan 09, 2006 | 37.75 | 37.95 | 37.46 | 37.66 | 19,330,062 | +0.02(+0.06%) |
Jan 06, 2006 | 37.82 | 37.91 | 37.45 | 37.63 | 15,592,904 | -0.06(-0.15%) |
Jan 05, 2006 | 37.64 | 37.84 | 37.43 | 37.69 | 18,527,016 | +0.05(+0.13%) |
Jan 04, 2006 | 37.98 | 38.17 | 37.53 | 37.64 | 21,976,320 | -0.40(-1.06%) |
Jan 03, 2006 | 37.91 | 38.12 | 37.29 | 38.04 | 20,168,008 | +0.75(+2.02%) |
Dec 30, 2005 | 37.19 | 37.46 | 37.10 | 37.29 | 17,942,766 | -0.03(-0.09%) |
Dec 29, 2005 | 37.45 | 37.64 | 37.30 | 37.32 | 8,661,253 | -0.06(-0.17%) |
Dec 28, 2005 | 37.78 | 37.83 | 37.39 | 37.39 | 9,959,073 | -0.23(-0.62%) |
Dec 27, 2005 | 37.64 | 38.18 | 37.62 | 37.62 | 11,366,417 | -0.31(-0.81%) |
Dec 23, 2005 | 37.98 | 38.02 | 37.87 | 37.93 | 8,072,921 | +0.02(+0.04%) |
Dec 22, 2005 | 37.80 | 37.97 | 37.61 | 37.91 | 14,923,017 | +0.23(+0.60%) |
Dec 21, 2005 | 37.87 | 37.98 | 37.50 | 37.69 | 17,292,434 | -0.04(-0.11%) |
Dec 20, 2005 | 37.76 | 37.86 | 37.65 | 37.73 | 14,771,169 | +0.13(+0.34%) |
Dec 19, 2005 | 37.72 | 37.80 | 37.43 | 37.60 | 15,632,877 | -0.36(-0.94%) |
Dec 16, 2005 | 37.73 | 38.18 | 37.85 | 37.95 | 23,043,708 | +0.23(+0.62%) |
Dec 15, 2005 | 37.81 | 37.82 | 37.48 | 37.72 | 12,944,419 | -0.08(-0.21%) |
Dec 14, 2005 | 37.67 | 37.97 | 37.57 | 37.80 | 18,711,782 | +0.23(+0.60%) |
Dec 13, 2005 | 36.86 | 37.74 | 36.85 | 37.57 | 17,301,838 | +0.61(+1.66%) |
Dec 12, 2005 | 37.10 | 37.23 | 36.86 | 36.96 | 12,773,142 | -0.13(-0.35%) |
Dec 09, 2005 | 36.99 | 37.34 | 36.85 | 37.09 | 10,947,382 | +0.10(+0.26%) |
Dec 08, 2005 | 37.04 | 37.19 | 36.81 | 36.99 | 13,578,293 | -0.06(-0.17%) |
Dec 07, 2005 | 37.37 | 37.44 | 36.70 | 37.06 | 14,325,156 | -0.36(-0.97%) |
Dec 06, 2005 | 37.54 | 37.76 | 37.28 | 37.42 | 15,943,750 | -0.10(-0.26%) |
Dec 05, 2005 | 37.29 | 37.61 | 37.00 | 37.52 | 14,622,540 | +0.24(+0.65%) |
Dec 02, 2005 | 37.07 | 37.32 | 36.98 | 37.28 | 11,412,207 | +0.20(+0.54%) |
Dec 01, 2005 | 37.17 | 37.38 | 37.01 | 37.07 | 16,815,358 | -0.01(-0.02%) |
Nov 30, 2005 | 37.52 | 37.57 | 37.04 | 37.08 | 17,956,008 | -0.72(-1.90%) |
Nov 29, 2005 | 37.74 | 37.95 | 37.72 | 37.80 | 15,145,034 | +0.18(+0.47%) |
Nov 28, 2005 | 37.97 | 38.10 | 37.59 | 37.62 | 18,460,064 | -0.35(-0.91%) |
Nov 25, 2005 | 37.86 | 38.02 | 37.78 | 37.97 | 6,349,506 | +0.23(+0.60%) |
Nov 23, 2005 | 37.25 | 37.98 | 37.13 | 37.74 | 21,475,606 | +0.49(+1.32%) |
Nov 22, 2005 | 36.93 | 37.29 | 36.86 | 37.25 | 20,429,750 | +0.21(+0.57%) |
Nov 21, 2005 | 36.85 | 37.11 | 36.77 | 37.04 | 17,603,058 | +0.23(+0.61%) |
Nov 18, 2005 | 37.15 | 37.15 | 36.56 | 36.81 | 16,590,742 | +0.18(+0.49%) |
Nov 17, 2005 | 36.36 | 36.68 | 36.27 | 36.64 | 13,158,516 | +0.30(+0.82%) |
Nov 16, 2005 | 36.69 | 36.75 | 36.28 | 36.34 | 14,788,619 | -0.23(-0.62%) |
Nov 15, 2005 | 36.83 | 36.90 | 36.43 | 36.56 | 14,121,331 | -0.30(-0.81%) |
Nov 14, 2005 | 36.61 | 36.95 | 36.53 | 36.86 | 12,163,153 | +0.13(+0.35%) |
Nov 11, 2005 | 36.56 | 36.85 | 36.46 | 36.73 | 14,666,101 | +0.13(+0.35%) |
Nov 10, 2005 | 36.06 | 36.70 | 36.01 | 36.60 | 17,313,348 | +0.61(+1.71%) |
Nov 09, 2005 | 35.88 | 36.20 | 35.88 | 35.99 | 11,537,199 | +0.12(+0.34%) |
Nov 08, 2005 | 35.87 | 35.96 | 35.76 | 35.87 | 9,625,306 | -0.06(-0.16%) |
Nov 07, 2005 | 35.88 | 35.94 | 35.69 | 35.93 | 11,917,870 | +0.19(+0.52%) |
Nov 04, 2005 | 35.68 | 35.86 | 35.59 | 35.74 | 14,833,047 | +0.18(+0.50%) |
Nov 03, 2005 | 35.76 | 35.82 | 35.31 | 35.56 | 17,773,470 | -0.06(-0.16%) |
Nov 02, 2005 | 35.38 | 35.67 | 35.27 | 35.62 | 14,598,655 | +0.37(+1.05%) |
Nov 01, 2005 | 35.35 | 35.44 | 34.96 | 35.25 | 23,861,482 | -0.10(-0.27%) |
Oct 31, 2005 | 35.55 | 35.63 | 35.29 | 35.34 | 18,431,228 | -0.19(-0.55%) |
Oct 28, 2005 | 35.09 | 35.54 | 34.93 | 35.54 | 17,850,816 | +0.65(+1.85%) |
Oct 27, 2005 | 34.92 | 35.15 | 34.83 | 34.89 | 12,272,181 | -0.02(-0.05%) |
Oct 26, 2005 | 34.81 | 35.21 | 34.75 | 34.91 | 13,617,029 | +0.02(+0.05%) |
Oct 25, 2005 | 34.91 | 35.07 | 34.63 | 34.89 | 14,846,041 | -0.16(-0.46%) |
Oct 24, 2005 | 34.35 | 35.05 | 34.33 | 35.05 | 17,548,236 | +0.91(+2.65%) |
Oct 21, 2005 | 34.22 | 34.34 | 34.02 | 34.15 | 17,688,450 | +0.05(+0.14%) |
Oct 20, 2005 | 34.37 | 34.74 | 33.98 | 34.10 | 24,232,870 | -0.19(-0.57%) |
Oct 19, 2005 | 33.78 | 34.31 | 33.65 | 34.29 | 28,720,480 | +0.70(+2.09%) |
Oct 18, 2005 | 34.02 | 34.04 | 33.59 | 33.59 | 13,439,440 | -0.39(-1.14%) |
Oct 17, 2005 | 34.02 | 34.12 | 33.88 | 33.98 | 12,654,214 | +0.00(+0.00%) |
Oct 14, 2005 | 34.06 | 34.15 | 33.86 | 33.98 | 17,018,316 | +0.04(+0.12%) |
Oct 13, 2005 | 33.85 | 34.03 | 33.44 | 33.94 | 17,993,754 | +0.09(+0.26%) |
Oct 12, 2005 | 34.16 | 34.22 | 33.73 | 33.85 | 13,683,857 | +0.01(+0.02%) |
Oct 11, 2005 | 34.06 | 34.22 | 33.80 | 33.84 | 13,791,152 | -0.17(-0.50%) |
Oct 10, 2005 | 34.26 | 34.30 | 33.98 | 34.01 | 12,749,010 | -0.15(-0.43%) |
Oct 07, 2005 | 34.39 | 34.41 | 34.09 | 34.16 | 12,150,530 | +0.03(+0.09%) |
Oct 06, 2005 | 34.16 | 34.47 | 33.92 | 34.12 | 18,237,304 | +0.22(+0.64%) |
Oct 05, 2005 | 33.90 | 34.56 | 33.82 | 33.91 | 11,350,329 | +0.04(+0.12%) |
Oct 04, 2005 | 33.98 | 34.37 | 33.87 | 33.87 | 11,693,873 | -0.11(-0.33%) |
Oct 03, 2005 | 34.32 | 34.41 | 33.91 | 33.98 | 16,372,314 | -0.04(-0.12%) |
Sep 30, 2005 | 34.03 | 34.44 | 33.95 | 34.02 | 18,662,156 | +0.00(+0.00%) |
Sep 29, 2005 | 33.57 | 34.03 | 33.23 | 34.02 | 21,578,942 | +0.40(+1.20%) |
Sep 28, 2005 | 33.87 | 34.02 | 33.41 | 33.61 | 18,534,070 | -0.26(-0.76%) |
Sep 27, 2005 | 33.99 | 34.03 | 33.74 | 33.87 | 14,824,260 | -0.06(-0.19%) |
Sep 26, 2005 | 34.42 | 34.52 | 33.85 | 33.94 | 18,876,994 | -0.19(-0.54%) |
Sep 23, 2005 | 34.12 | 34.34 | 33.84 | 34.12 | 13,944,856 | +0.03(+0.09%) |
Sep 22, 2005 | 34.11 | 34.15 | 33.78 | 34.09 | 20,347,578 | -0.06(-0.17%) |
Sep 21, 2005 | 34.54 | 34.63 | 34.04 | 34.15 | 24,170,498 | -0.60(-1.72%) |
Sep 20, 2005 | 35.05 | 35.23 | 34.59 | 34.75 | 15,371,506 | -0.32(-0.90%) |
Sep 19, 2005 | 35.30 | 35.30 | 34.85 | 35.06 | 12,717,700 | -0.23(-0.66%) |
Sep 16, 2005 | 34.73 | 35.30 | 34.63 | 35.30 | 30,320,636 | +0.77(+2.22%) |
Sep 15, 2005 | 34.53 | 34.64 | 34.42 | 34.53 | 8,312,634 | +0.07(+0.21%) |
Sep 14, 2005 | 34.49 | 34.62 | 34.34 | 34.46 | 14,056,607 | -0.02(-0.05%) |
Sep 13, 2005 | 34.37 | 34.71 | 34.37 | 34.47 | 14,237,537 | -0.03(-0.09%) |
Sep 12, 2005 | 34.67 | 34.79 | 34.50 | 34.50 | 14,996,899 | -0.20(-0.58%) |
Sep 09, 2005 | 34.79 | 34.87 | 34.67 | 34.71 | 16,586,782 | -0.06(-0.19%) |
Sep 08, 2005 | 34.96 | 35.03 | 34.74 | 34.77 | 12,964,715 | -0.23(-0.65%) |
Sep 07, 2005 | 35.03 | 35.08 | 34.87 | 35.00 | 9,813,785 | -0.03(-0.09%) |
Sep 06, 2005 | 34.80 | 35.08 | 34.71 | 35.03 | 13,489,808 | +0.36(+1.03%) |
Sep 02, 2005 | 34.95 | 35.02 | 34.63 | 34.67 | 11,761,568 | -0.15(-0.44%) |
Sep 01, 2005 | 34.78 | 35.26 | 34.49 | 34.83 | 16,306,352 | +0.06(+0.16%) |
Aug 31, 2005 | 34.77 | 34.77 | 34.36 | 34.77 | 13,309,002 | -0.06(-0.16%) |
Aug 30, 2005 | 35.05 | 35.05 | 34.69 | 34.83 | 18,970,554 | -0.21(-0.60%) |
Aug 29, 2005 | 34.55 | 35.15 | 34.36 | 35.04 | 14,010,694 | +0.42(+1.21%) |
Aug 26, 2005 | 34.75 | 34.79 | 34.44 | 34.62 | 13,188,465 | -0.19(-0.53%) |
Aug 25, 2005 | 34.85 | 34.92 | 34.68 | 34.80 | 8,537,745 | +0.13(+0.37%) |
Aug 24, 2005 | 35.07 | 35.17 | 34.67 | 34.67 | 12,241,614 | -0.35(-0.99%) |
Aug 23, 2005 | 35.35 | 35.43 | 34.84 | 35.02 | 11,420,870 | -0.32(-0.91%) |
Aug 22, 2005 | 35.38 | 35.52 | 35.15 | 35.34 | 9,906,230 | +0.10(+0.28%) |
Aug 19, 2005 | 35.54 | 35.54 | 35.24 | 35.25 | 9,612,930 | -0.15(-0.41%) |
Aug 18, 2005 | 35.34 | 35.55 | 35.17 | 35.39 | 14,660,780 | +0.06(+0.16%) |
Aug 17, 2005 | 35.38 | 35.57 | 35.23 | 35.34 | 16,877,234 | +0.01(+0.02%) |
Aug 16, 2005 | 35.03 | 35.68 | 35.03 | 35.33 | 23,695,650 | +0.44(+1.25%) |
Aug 15, 2005 | 34.60 | 35.07 | 34.50 | 34.89 | 15,496,003 | +0.40(+1.15%) |
Aug 12, 2005 | 34.67 | 34.71 | 34.41 | 34.50 | 10,380,336 | -0.08(-0.23%) |
Aug 11, 2005 | 34.62 | 34.64 | 34.30 | 34.58 | 14,765,229 | +0.03(+0.09%) |
Aug 10, 2005 | 34.87 | 35.06 | 34.33 | 34.54 | 20,691,492 | -0.12(-0.35%) |
Aug 09, 2005 | 34.70 | 34.88 | 34.54 | 34.67 | 14,215,880 | -0.03(-0.09%) |
Aug 08, 2005 | 35.02 | 35.11 | 34.68 | 34.70 | 11,811,317 | -0.25(-0.72%) |
Aug 05, 2005 | 35.25 | 35.30 | 34.86 | 34.95 | 15,715,050 | -0.37(-1.05%) |
Aug 04, 2005 | 35.38 | 35.39 | 35.16 | 35.32 | 14,120,589 | -0.06(-0.16%) |
Aug 03, 2005 | 35.47 | 35.57 | 35.27 | 35.38 | 15,633,743 | -0.13(-0.36%) |
Aug 02, 2005 | 35.40 | 35.59 | 35.32 | 35.51 | 13,114,583 | +0.23(+0.64%) |
Aug 01, 2005 | 35.37 | 35.43 | 35.21 | 35.28 | 15,219,906 | +0.05(+0.14%) |
Jul 29, 2005 | 35.55 | 35.72 | 35.23 | 35.23 | 16,244,475 | -0.33(-0.93%) |
Jul 28, 2005 | 35.65 | 35.77 | 35.51 | 35.56 | 14,979,202 | -0.11(-0.32%) |
Jul 27, 2005 | 35.85 | 35.95 | 35.51 | 35.68 | 28,537,076 | -0.31(-0.85%) |
Jul 26, 2005 | 36.01 | 36.15 | 35.89 | 35.98 | 19,159,404 | -0.11(-0.29%) |
Jul 25, 2005 | 36.30 | 36.42 | 36.09 | 36.09 | 12,664,733 | -0.15(-0.42%) |
Jul 22, 2005 | 36.14 | 36.24 | 35.97 | 36.24 | 10,009,937 | +0.20(+0.56%) |
Jul 21, 2005 | 36.28 | 36.33 | 36.04 | 36.04 | 14,798,024 | -0.21(-0.58%) |
Jul 20, 2005 | 36.22 | 36.35 | 36.02 | 36.25 | 16,253,138 | +0.03(+0.09%) |
Jul 19, 2005 | 36.59 | 36.85 | 36.03 | 36.22 | 22,767,610 | -0.21(-0.58%) |
Jul 18, 2005 | 36.60 | 36.84 | 36.43 | 36.43 | 23,836,854 | -0.73(-1.96%) |
Jul 15, 2005 | 37.02 | 37.21 | 36.99 | 37.15 | 17,262,238 | +0.14(+0.37%) |
Jul 14, 2005 | 37.01 | 37.13 | 36.94 | 37.02 | 17,133,532 | +0.05(+0.13%) |
Jul 13, 2005 | 36.96 | 37.01 | 36.69 | 36.97 | 17,470,394 | +0.36(+0.97%) |
Jul 12, 2005 | 36.50 | 36.82 | 36.42 | 36.61 | 18,198,074 | +0.11(+0.31%) |
Jul 11, 2005 | 36.59 | 36.75 | 36.36 | 36.50 | 19,202,966 | +0.02(+0.04%) |
Jul 08, 2005 | 36.16 | 36.54 | 36.01 | 36.48 | 18,719,084 | +0.38(+1.05%) |
Jul 07, 2005 | 36.08 | 36.20 | 35.80 | 36.10 | 21,450,608 | -0.02(-0.04%) |
Jul 06, 2005 | 36.48 | 36.52 | 36.12 | 36.12 | 28,307,882 | -0.33(-0.91%) |
Jul 05, 2005 | 36.44 | 36.51 | 36.05 | 36.45 | 32,071,894 | +0.11(+0.29%) |
Jul 01, 2005 | 36.85 | 37.08 | 36.01 | 36.35 | 43,315,176 | -0.51(-1.38%) |
Jun 30, 2005 | 37.50 | 37.57 | 36.83 | 36.85 | 52,040,656 | -1.05(-2.77%) |
Jun 29, 2005 | 37.78 | 38.04 | 37.76 | 37.91 | 11,418,023 | +0.19(+0.51%) |
Jun 28, 2005 | 37.70 | 37.90 | 37.54 | 37.71 | 10,175,769 | +0.22(+0.58%) |
Jun 27, 2005 | 37.78 | 37.90 | 37.45 | 37.49 | 11,878,269 | -0.28(-0.75%) |
Jun 24, 2005 | 37.61 | 38.06 | 37.47 | 37.78 | 15,363,338 | +0.12(+0.32%) |
Jun 23, 2005 | 37.98 | 38.12 | 37.56 | 37.66 | 13,171,386 | -0.38(-1.00%) |
Jun 22, 2005 | 38.03 | 38.33 | 38.01 | 38.03 | 13,235,739 | -0.01(-0.02%) |
Jun 21, 2005 | 37.74 | 38.19 | 37.74 | 38.04 | 15,884,100 | +0.30(+0.79%) |
Jun 20, 2005 | 37.51 | 37.88 | 37.41 | 37.74 | 10,139,632 | +0.06(+0.15%) |
Jun 17, 2005 | 37.88 | 37.88 | 37.49 | 37.69 | 17,173,752 | +0.17(+0.45%) |
Jun 16, 2005 | 37.64 | 37.74 | 37.46 | 37.52 | 8,336,148 | -0.14(-0.36%) |
Jun 15, 2005 | 37.29 | 37.68 | 37.11 | 37.66 | 12,536,027 | +0.51(+1.37%) |
Jun 14, 2005 | 37.04 | 37.22 | 36.98 | 37.15 | 6,935,363 | +0.04(+0.11%) |
Jun 13, 2005 | 37.00 | 37.32 | 36.87 | 37.11 | 7,136,218 | -0.06(-0.17%) |
Jun 10, 2005 | 37.13 | 37.31 | 36.98 | 37.17 | 6,319,434 | -0.07(-0.20%) |
Jun 09, 2005 | 37.03 | 37.34 | 36.91 | 37.24 | 7,838,281 | +0.15(+0.39%) |
Jun 08, 2005 | 37.17 | 37.33 | 37.02 | 37.10 | 6,648,499 | +0.04(+0.11%) |
Jun 07, 2005 | 37.15 | 37.38 | 37.02 | 37.06 | 7,769,473 | -0.03(-0.09%) |
Jun 06, 2005 | 36.96 | 37.13 | 36.81 | 37.09 | 5,599,426 | +0.10(+0.26%) |
Jun 03, 2005 | 37.02 | 37.18 | 36.94 | 36.99 | 7,968,966 | -0.32(-0.87%) |
Jun 02, 2005 | 37.36 | 37.36 | 37.15 | 37.32 | 8,289,864 | -0.09(-0.24%) |
Jun 01, 2005 | 37.15 | 37.74 | 37.09 | 37.40 | 11,346,864 | -0.02(-0.06%) |
May 31, 2005 | 37.62 | 37.70 | 37.43 | 37.43 | 11,279,665 | -0.27(-0.71%) |
May 27, 2005 | 37.61 | 37.74 | 37.48 | 37.70 | 6,807,772 | -0.05(-0.13%) |
May 26, 2005 | 37.76 | 37.82 | 37.57 | 37.74 | 8,583,287 | +0.14(+0.37%) |
May 25, 2005 | 37.46 | 37.66 | 37.41 | 37.61 | 9,249,338 | -0.06(-0.15%) |
May 24, 2005 | 37.57 | 37.77 | 37.41 | 37.66 | 7,906,594 | +0.05(+0.13%) |
May 23, 2005 | 37.57 | 37.78 | 37.55 | 37.61 | 7,089,810 | -0.02(-0.04%) |
May 20, 2005 | 37.57 | 37.69 | 37.37 | 37.63 | 9,466,652 | +0.10(+0.26%) |
May 19, 2005 | 37.45 | 37.77 | 37.31 | 37.53 | 8,303,848 | -0.16(-0.43%) |
May 18, 2005 | 37.36 | 37.78 | 37.33 | 37.70 | 11,236,969 | +0.41(+1.11%) |
May 17, 2005 | 36.81 | 37.33 | 36.72 | 37.28 | 8,549,255 | +0.23(+0.63%) |
May 16, 2005 | 36.47 | 37.10 | 36.47 | 37.05 | 8,693,058 | +0.58(+1.60%) |
May 13, 2005 | 36.77 | 36.80 | 36.14 | 36.47 | 12,178,746 | -0.17(-0.46%) |
May 12, 2005 | 36.77 | 37.07 | 36.58 | 36.64 | 11,190,190 | -0.26(-0.70%) |
May 11, 2005 | 36.68 | 36.96 | 36.48 | 36.90 | 9,432,000 | +0.23(+0.62%) |
May 10, 2005 | 36.63 | 36.94 | 36.51 | 36.67 | 9,496,105 | -0.28(-0.77%) |
May 09, 2005 | 36.69 | 36.96 | 36.64 | 36.95 | 6,863,956 | +0.19(+0.53%) |
May 06, 2005 | 37.12 | 37.13 | 36.65 | 36.76 | 9,605,629 | -0.29(-0.79%) |
May 05, 2005 | 37.02 | 37.29 | 36.68 | 37.05 | 10,110,674 | -0.10(-0.26%) |
May 04, 2005 | 36.85 | 37.15 | 36.52 | 37.15 | 12,114,889 | +0.49(+1.34%) |
May 03, 2005 | 36.60 | 36.95 | 36.45 | 36.65 | 12,242,109 | +0.02(+0.04%) |