Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 35.31 | 35.55 | 35.17 | 35.17 | 5,160,584 | +0.00(+0.01%) |
Apr 27, 2006 | 34.73 | 35.43 | 34.70 | 35.17 | 9,782,516 | -0.01(-0.04%) |
Apr 26, 2006 | 35.75 | 35.86 | 35.11 | 35.18 | 8,720,511 | -0.54(-1.52%) |
Apr 25, 2006 | 36.36 | 36.46 | 35.59 | 35.73 | 6,522,725 | -0.45(-1.24%) |
Apr 24, 2006 | 36.67 | 36.67 | 36.06 | 36.17 | 6,916,549 | -0.23(-0.63%) |
Apr 21, 2006 | 35.93 | 36.49 | 35.92 | 36.40 | 10,092,293 | +0.66(+1.86%) |
Apr 20, 2006 | 36.13 | 36.26 | 35.60 | 35.74 | 8,284,978 | -0.41(-1.13%) |
Apr 19, 2006 | 36.06 | 36.18 | 35.58 | 36.15 | 8,173,684 | +0.33(+0.92%) |
Apr 18, 2006 | 35.48 | 35.82 | 35.35 | 35.82 | 8,085,656 | +1.02(+2.92%) |
Apr 17, 2006 | 34.64 | 34.84 | 34.64 | 34.81 | 5,574,739 | +0.35(+1.02%) |
Apr 13, 2006 | 34.48 | 34.56 | 34.26 | 34.45 | 4,014,742 | -0.02(-0.07%) |
Apr 12, 2006 | 34.54 | 34.82 | 34.38 | 34.48 | 6,569,883 | -0.06(-0.18%) |
Apr 11, 2006 | 34.75 | 34.95 | 34.41 | 34.54 | 7,912,742 | +0.03(+0.10%) |
Apr 10, 2006 | 34.59 | 34.60 | 34.40 | 34.51 | 7,406,157 | +0.67(+1.99%) |
Apr 07, 2006 | 34.39 | 34.40 | 33.83 | 33.83 | 10,036,123 | +0.17(+0.51%) |
Apr 06, 2006 | 33.84 | 33.87 | 33.45 | 33.66 | 5,968,143 | -0.23(-0.69%) |
Apr 05, 2006 | 33.65 | 33.97 | 33.52 | 33.89 | 5,218,431 | +0.35(+1.05%) |
Apr 04, 2006 | 33.44 | 33.71 | 33.28 | 33.54 | 5,161,003 | +0.30(+0.89%) |
Apr 03, 2006 | 33.16 | 33.63 | 33.15 | 33.25 | 5,373,530 | +0.35(+1.07%) |
Mar 31, 2006 | 33.16 | 33.22 | 32.74 | 32.89 | 4,417,788 | -0.40(-1.19%) |
Mar 30, 2006 | 33.47 | 33.72 | 33.23 | 33.29 | 5,527,999 | -0.00(-0.01%) |
Mar 29, 2006 | 33.12 | 33.35 | 33.07 | 33.29 | 4,511,476 | +0.40(+1.20%) |
Mar 28, 2006 | 33.22 | 33.32 | 32.83 | 32.90 | 5,569,918 | -0.28(-0.83%) |
Mar 27, 2006 | 33.02 | 33.19 | 32.95 | 33.17 | 5,305,203 | +0.02(+0.07%) |
Mar 24, 2006 | 32.83 | 33.37 | 32.83 | 33.15 | 7,307,439 | +0.47(+1.43%) |
Mar 23, 2006 | 32.54 | 32.68 | 32.30 | 32.68 | 5,808,224 | -0.08(-0.25%) |
Mar 22, 2006 | 32.80 | 33.08 | 32.60 | 32.76 | 5,041,116 | +0.20(+0.62%) |
Mar 21, 2006 | 32.64 | 32.92 | 32.52 | 32.56 | 4,781,850 | -0.24(-0.73%) |
Mar 20, 2006 | 33.28 | 33.30 | 32.70 | 32.80 | 6,136,237 | -0.37(-1.12%) |
Mar 17, 2006 | 33.43 | 33.43 | 33.08 | 33.17 | 4,048,487 | -0.18(-0.53%) |
Mar 16, 2006 | 33.13 | 33.38 | 33.01 | 33.35 | 5,775,109 | -0.01(-0.03%) |
Mar 15, 2006 | 33.33 | 33.37 | 33.12 | 33.36 | 11,630,283 | +0.66(+2.03%) |
Mar 14, 2006 | 32.35 | 32.77 | 32.30 | 32.70 | 6,527,546 | +0.45(+1.39%) |
Mar 13, 2006 | 31.96 | 32.28 | 31.90 | 32.25 | 5,894,157 | +0.56(+1.76%) |
Mar 10, 2006 | 31.40 | 31.70 | 31.30 | 31.69 | 7,131,801 | +0.20(+0.62%) |
Mar 09, 2006 | 31.63 | 31.71 | 31.45 | 31.49 | 4,512,524 | -0.05(-0.17%) |
Mar 08, 2006 | 31.43 | 31.64 | 31.18 | 31.55 | 6,646,385 | +0.05(+0.15%) |
Mar 07, 2006 | 31.33 | 31.53 | 31.27 | 31.50 | 5,090,370 | -0.15(-0.47%) |
Mar 06, 2006 | 32.17 | 32.17 | 31.63 | 31.65 | 4,778,078 | -0.39(-1.22%) |
Mar 03, 2006 | 32.16 | 32.20 | 31.88 | 32.04 | 4,700,109 | +0.11(+0.36%) |
Mar 02, 2006 | 31.70 | 31.94 | 31.62 | 31.92 | 10,794,428 | -0.13(-0.40%) |
Mar 01, 2006 | 31.93 | 32.09 | 31.81 | 32.05 | 4,732,596 | +0.36(+1.14%) |
Feb 28, 2006 | 31.97 | 31.80 | 31.49 | 31.69 | 5,227,654 | -0.28(-0.87%) |
Feb 27, 2006 | 32.08 | 32.18 | 31.96 | 31.97 | 3,865,722 | -0.29(-0.89%) |
Feb 24, 2006 | 32.35 | 32.47 | 32.23 | 32.25 | 4,070,494 | +0.10(+0.30%) |
Feb 23, 2006 | 32.24 | 32.46 | 32.03 | 32.16 | 5,906,943 | -0.20(-0.60%) |
Feb 22, 2006 | 32.50 | 32.59 | 32.19 | 32.35 | 6,600,693 | -0.66(-2.01%) |
Feb 21, 2006 | 33.15 | 33.30 | 32.87 | 33.02 | 7,691,622 | +0.33(+1.01%) |
Feb 17, 2006 | 32.82 | 32.86 | 32.60 | 32.69 | 5,918,051 | +0.05(+0.15%) |
Feb 16, 2006 | 32.23 | 32.66 | 32.23 | 32.64 | 6,439,726 | +0.58(+1.80%) |
Feb 15, 2006 | 32.35 | 32.64 | 31.84 | 32.06 | 8,242,640 | +0.05(+0.16%) |
Feb 14, 2006 | 31.80 | 32.21 | 31.73 | 32.01 | 7,285,222 | -0.10(-0.31%) |
Feb 13, 2006 | 32.04 | 32.34 | 31.95 | 32.11 | 6,382,717 | -0.04(-0.12%) |
Feb 10, 2006 | 32.39 | 32.48 | 31.93 | 32.15 | 9,737,034 | +0.06(+0.18%) |
Feb 09, 2006 | 32.32 | 32.54 | 31.99 | 32.09 | 7,890,315 | +0.03(+0.09%) |
Feb 08, 2006 | 32.12 | 32.14 | 31.78 | 32.06 | 12,283,792 | -0.14(-0.44%) |
Feb 07, 2006 | 32.32 | 32.52 | 32.00 | 32.21 | 10,667,415 | -1.18(-3.53%) |
Feb 06, 2006 | 33.50 | 33.65 | 33.11 | 33.38 | 5,132,079 | +0.40(+1.20%) |
Feb 03, 2006 | 33.20 | 33.32 | 32.97 | 32.99 | 6,592,519 | -0.22(-0.68%) |
Feb 02, 2006 | 33.84 | 33.84 | 33.20 | 33.21 | 12,762,501 | -0.72(-2.12%) |
Feb 01, 2006 | 34.35 | 34.63 | 33.88 | 33.93 | 7,369,478 | -0.57(-1.65%) |
Jan 31, 2006 | 34.76 | 34.77 | 34.37 | 34.50 | 7,898,280 | +0.02(+0.06%) |
Jan 30, 2006 | 34.50 | 34.70 | 34.40 | 34.48 | 9,550,497 | +0.60(+1.77%) |
Jan 27, 2006 | 33.90 | 34.06 | 33.70 | 33.88 | 7,033,921 | +0.46(+1.38%) |
Jan 26, 2006 | 33.56 | 33.61 | 33.23 | 33.42 | 7,970,589 | -0.04(-0.13%) |
Jan 25, 2006 | 34.00 | 34.01 | 33.26 | 33.46 | 10,730,922 | -0.20(-0.58%) |
Jan 24, 2006 | 33.90 | 34.09 | 33.56 | 33.66 | 7,045,658 | -0.10(-0.30%) |
Jan 23, 2006 | 33.54 | 33.84 | 33.38 | 33.76 | 7,285,013 | +0.27(+0.81%) |
Jan 20, 2006 | 33.89 | 33.94 | 33.25 | 33.48 | 8,974,118 | -0.05(-0.16%) |
Jan 19, 2006 | 33.25 | 33.56 | 33.11 | 33.54 | 7,742,343 | +0.39(+1.17%) |
Jan 18, 2006 | 33.50 | 33.51 | 32.89 | 33.15 | 7,187,971 | -0.44(-1.32%) |
Jan 17, 2006 | 33.45 | 33.59 | 33.29 | 33.59 | 10,682,925 | +0.33(+0.99%) |
Jan 13, 2006 | 32.78 | 33.29 | 32.78 | 33.26 | 10,173,196 | +0.84(+2.60%) |
Jan 12, 2006 | 32.75 | 32.95 | 32.30 | 32.42 | 9,215,988 | +0.02(+0.07%) |
Jan 11, 2006 | 32.12 | 32.52 | 31.97 | 32.40 | 7,690,155 | -0.13(-0.41%) |
Jan 10, 2006 | 32.49 | 32.70 | 32.46 | 32.53 | 5,761,066 | +0.03(+0.10%) |
Jan 09, 2006 | 32.66 | 32.70 | 32.39 | 32.50 | 8,644,429 | +0.05(+0.16%) |
Jan 06, 2006 | 32.42 | 32.61 | 32.36 | 32.44 | 8,272,193 | +0.72(+2.26%) |
Jan 05, 2006 | 32.05 | 32.06 | 31.72 | 31.73 | 8,850,458 | -0.17(-0.52%) |
Jan 04, 2006 | 31.94 | 31.97 | 31.73 | 31.90 | 9,615,052 | +0.21(+0.65%) |
Jan 03, 2006 | 31.25 | 31.76 | 31.24 | 31.69 | 12,127,645 | +1.05(+3.43%) |
Dec 30, 2005 | 30.39 | 30.78 | 30.39 | 30.64 | 3,918,330 | +0.01(+0.03%) |
Dec 29, 2005 | 30.66 | 30.87 | 30.54 | 30.63 | 4,181,787 | +0.05(+0.16%) |
Dec 28, 2005 | 30.49 | 30.77 | 30.45 | 30.58 | 5,131,241 | +0.37(+1.22%) |
Dec 27, 2005 | 30.89 | 30.89 | 30.18 | 30.22 | 6,244,805 | -0.70(-2.27%) |
Dec 23, 2005 | 30.78 | 31.07 | 30.64 | 30.92 | 2,579,873 | +0.01(+0.05%) |
Dec 22, 2005 | 31.05 | 31.13 | 30.85 | 30.90 | 4,190,171 | -0.16(-0.51%) |
Dec 21, 2005 | 31.31 | 31.33 | 31.01 | 31.06 | 9,164,847 | +0.05(+0.15%) |
Dec 20, 2005 | 31.28 | 31.36 | 30.98 | 31.01 | 7,816,120 | -0.13(-0.43%) |
Dec 19, 2005 | 31.36 | 31.47 | 31.11 | 31.15 | 5,424,042 | -0.21(-0.67%) |
Dec 16, 2005 | 31.75 | 31.81 | 31.22 | 31.36 | 6,318,372 | -0.25(-0.80%) |
Dec 15, 2005 | 31.78 | 31.80 | 31.37 | 31.61 | 7,107,069 | -0.48(-1.49%) |
Dec 14, 2005 | 32.00 | 32.13 | 31.88 | 32.09 | 5,894,577 | +0.18(+0.55%) |
Dec 13, 2005 | 32.27 | 32.29 | 31.87 | 31.91 | 8,666,646 | -0.21(-0.67%) |
Dec 12, 2005 | 32.11 | 32.21 | 31.92 | 32.12 | 5,778,043 | +0.10(+0.31%) |
Dec 09, 2005 | 32.17 | 32.26 | 31.88 | 32.02 | 7,126,770 | -0.62(-1.90%) |
Dec 08, 2005 | 32.35 | 32.68 | 32.24 | 32.64 | 6,299,090 | +0.52(+1.62%) |
Dec 07, 2005 | 32.60 | 32.63 | 31.98 | 32.12 | 8,262,761 | -0.68(-2.08%) |
Dec 06, 2005 | 32.52 | 33.04 | 32.46 | 32.81 | 4,678,102 | +0.10(+0.31%) |
Dec 05, 2005 | 32.73 | 32.96 | 32.66 | 32.71 | 5,723,130 | +0.21(+0.65%) |
Dec 02, 2005 | 32.52 | 32.56 | 32.30 | 32.50 | 5,017,852 | +0.15(+0.46%) |
Dec 01, 2005 | 32.00 | 32.48 | 31.97 | 32.35 | 7,955,499 | +0.94(+2.98%) |
Nov 30, 2005 | 31.55 | 31.72 | 31.23 | 31.41 | 5,251,128 | -0.06(-0.20%) |
Nov 29, 2005 | 31.72 | 31.73 | 31.46 | 31.48 | 5,603,453 | -0.07(-0.21%) |
Nov 28, 2005 | 32.12 | 32.15 | 31.54 | 31.54 | 5,374,787 | -0.82(-2.54%) |
Nov 25, 2005 | 32.45 | 32.51 | 32.33 | 32.36 | 1,342,649 | -0.01(-0.03%) |
Nov 23, 2005 | 32.52 | 32.59 | 32.26 | 32.37 | 4,364,552 | -0.26(-0.79%) |
Nov 22, 2005 | 32.45 | 32.68 | 32.36 | 32.63 | 6,978,798 | +0.39(+1.20%) |
Nov 21, 2005 | 32.14 | 32.30 | 31.99 | 32.24 | 5,932,722 | +0.55(+1.73%) |
Nov 18, 2005 | 31.78 | 31.78 | 31.42 | 31.69 | 7,418,942 | +0.40(+1.27%) |
Nov 17, 2005 | 31.56 | 31.60 | 31.16 | 31.30 | 7,258,604 | +0.26(+0.83%) |
Nov 16, 2005 | 30.82 | 31.13 | 30.68 | 31.04 | 10,539,564 | -0.10(-0.31%) |
Nov 15, 2005 | 31.26 | 31.59 | 31.07 | 31.14 | 7,124,255 | -0.11(-0.37%) |
Nov 14, 2005 | 31.21 | 31.27 | 31.03 | 31.25 | 4,587,977 | +0.37(+1.21%) |
Nov 11, 2005 | 30.70 | 30.95 | 30.65 | 30.88 | 4,257,660 | +0.20(+0.65%) |
Nov 10, 2005 | 31.14 | 31.15 | 30.65 | 30.68 | 6,644,708 | -0.62(-1.98%) |
Nov 09, 2005 | 31.80 | 31.80 | 31.21 | 31.30 | 6,631,503 | -0.43(-1.35%) |
Nov 08, 2005 | 31.38 | 31.80 | 31.38 | 31.73 | 5,999,163 | +0.00(+0.01%) |
Nov 07, 2005 | 31.91 | 31.85 | 31.56 | 31.72 | 6,968,738 | -0.18(-0.57%) |
Nov 04, 2005 | 32.77 | 32.78 | 31.84 | 31.90 | 8,708,984 | -0.78(-2.38%) |
Nov 03, 2005 | 32.40 | 32.86 | 32.24 | 32.68 | 8,920,882 | +0.57(+1.78%) |
Nov 02, 2005 | 31.63 | 32.12 | 31.63 | 32.11 | 7,193,001 | +0.50(+1.58%) |
Nov 01, 2005 | 31.62 | 31.78 | 31.51 | 31.61 | 6,666,715 | -0.07(-0.23%) |
Oct 31, 2005 | 32.07 | 32.24 | 31.55 | 31.68 | 13,290,464 | -0.03(-0.09%) |
Oct 28, 2005 | 31.48 | 31.73 | 31.16 | 31.71 | 7,587,035 | +0.63(+2.01%) |
Oct 27, 2005 | 31.59 | 31.68 | 31.08 | 31.08 | 6,431,343 | -0.44(-1.39%) |
Oct 26, 2005 | 31.65 | 32.01 | 31.47 | 31.52 | 9,979,114 | +0.31(+0.99%) |
Oct 25, 2005 | 31.21 | 31.51 | 31.06 | 31.21 | 8,704,582 | +0.37(+1.19%) |
Oct 24, 2005 | 30.90 | 31.32 | 30.85 | 30.85 | 8,736,231 | +0.18(+0.58%) |
Oct 21, 2005 | 30.52 | 30.96 | 30.46 | 30.67 | 7,087,786 | +0.22(+0.72%) |
Oct 20, 2005 | 31.17 | 31.17 | 30.25 | 30.45 | 12,166,210 | -0.73(-2.33%) |
Oct 19, 2005 | 30.72 | 31.20 | 30.54 | 31.17 | 11,732,564 | +0.52(+1.68%) |
Oct 18, 2005 | 31.11 | 31.20 | 30.66 | 30.66 | 8,789,467 | -1.13(-3.56%) |
Oct 17, 2005 | 31.82 | 31.87 | 31.55 | 31.79 | 5,091,628 | +0.20(+0.63%) |
Oct 14, 2005 | 31.30 | 31.59 | 30.98 | 31.59 | 6,904,602 | +0.36(+1.15%) |
Oct 13, 2005 | 31.01 | 31.29 | 30.83 | 31.23 | 8,667,065 | -0.46(-1.45%) |
Oct 12, 2005 | 32.04 | 32.04 | 31.56 | 31.69 | 5,894,367 | -0.32(-1.01%) |
Oct 11, 2005 | 31.87 | 32.06 | 31.72 | 32.01 | 6,599,645 | +0.33(+1.05%) |
Oct 10, 2005 | 31.91 | 31.93 | 31.28 | 31.68 | 9,865,934 | +0.25(+0.80%) |
Oct 07, 2005 | 31.44 | 31.78 | 31.23 | 31.43 | 9,287,878 | +0.13(+0.41%) |
Oct 06, 2005 | 31.48 | 31.63 | 31.08 | 31.30 | 16,499,324 | -0.43(-1.35%) |
Oct 05, 2005 | 32.37 | 32.43 | 31.69 | 31.73 | 12,117,585 | -1.10(-3.34%) |
Oct 04, 2005 | 33.28 | 33.31 | 32.74 | 32.83 | 6,518,743 | -0.86(-2.55%) |
Oct 03, 2005 | 33.94 | 33.99 | 33.61 | 33.68 | 4,923,116 | -0.12(-0.35%) |
Sep 30, 2005 | 34.21 | 34.35 | 33.80 | 33.80 | 5,374,159 | -0.60(-1.75%) |
Sep 29, 2005 | 34.53 | 34.59 | 34.37 | 34.40 | 7,778,603 | -0.08(-0.22%) |
Sep 28, 2005 | 34.48 | 34.53 | 34.05 | 34.48 | 7,149,616 | +0.58(+1.72%) |
Sep 27, 2005 | 33.84 | 33.97 | 33.76 | 33.90 | 4,634,297 | -0.12(-0.36%) |
Sep 26, 2005 | 33.40 | 34.03 | 33.34 | 34.02 | 6,265,555 | +0.40(+1.18%) |
Sep 23, 2005 | 33.61 | 33.72 | 33.43 | 33.63 | 5,357,391 | -0.42(-1.25%) |
Sep 22, 2005 | 34.10 | 34.30 | 33.74 | 34.05 | 7,659,554 | -0.25(-0.74%) |
Sep 21, 2005 | 34.45 | 34.67 | 34.17 | 34.30 | 7,706,293 | +0.24(+0.70%) |
Sep 20, 2005 | 34.07 | 34.48 | 33.96 | 34.07 | 8,238,029 | -0.12(-0.35%) |
Sep 19, 2005 | 34.19 | 34.40 | 34.00 | 34.19 | 6,785,344 | +0.50(+1.47%) |
Sep 16, 2005 | 33.78 | 33.83 | 33.59 | 33.69 | 6,449,577 | +0.31(+0.93%) |
Sep 15, 2005 | 33.47 | 33.57 | 33.09 | 33.38 | 6,821,185 | +0.38(+1.14%) |
Sep 14, 2005 | 33.01 | 33.11 | 32.87 | 33.00 | 7,073,115 | +0.17(+0.51%) |
Sep 13, 2005 | 32.88 | 33.09 | 32.83 | 32.84 | 8,073,080 | -0.48(-1.45%) |
Sep 12, 2005 | 33.50 | 33.55 | 33.20 | 33.32 | 7,466,729 | -0.43(-1.29%) |
Sep 09, 2005 | 33.37 | 33.82 | 33.34 | 33.75 | 7,428,164 | +0.78(+2.37%) |
Sep 08, 2005 | 33.21 | 33.33 | 32.87 | 32.97 | 6,810,705 | -0.20(-0.59%) |
Sep 07, 2005 | 33.25 | 33.55 | 33.15 | 33.16 | 7,085,481 | -0.31(-0.91%) |
Sep 06, 2005 | 33.47 | 33.59 | 33.33 | 33.47 | 8,421,423 | +0.17(+0.50%) |
Sep 02, 2005 | 33.30 | 33.46 | 33.12 | 33.30 | 6,657,912 | -0.07(-0.21%) |
Sep 01, 2005 | 33.37 | 33.50 | 33.21 | 33.37 | 7,267,616 | +0.75(+2.30%) |
Aug 31, 2005 | 32.63 | 32.70 | 32.13 | 32.63 | 9,204,041 | +0.75(+2.37%) |
Aug 30, 2005 | 31.53 | 31.95 | 31.50 | 31.87 | 6,815,735 | +0.21(+0.68%) |
Aug 29, 2005 | 31.85 | 31.95 | 31.42 | 31.66 | 3,979,111 | +0.11(+0.35%) |
Aug 26, 2005 | 31.97 | 32.03 | 31.55 | 31.55 | 5,035,038 | -0.50(-1.56%) |
Aug 25, 2005 | 32.17 | 32.20 | 31.89 | 32.05 | 4,648,550 | -0.11(-0.34%) |
Aug 24, 2005 | 32.01 | 32.24 | 31.96 | 32.16 | 6,945,682 | +0.13(+0.42%) |
Aug 23, 2005 | 32.19 | 32.22 | 31.96 | 32.02 | 6,268,280 | -0.28(-0.86%) |
Aug 22, 2005 | 32.47 | 32.62 | 32.10 | 32.30 | 7,166,593 | -0.17(-0.53%) |
Aug 19, 2005 | 32.50 | 32.54 | 32.41 | 32.47 | 5,321,970 | +0.41(+1.28%) |
Aug 18, 2005 | 32.19 | 32.28 | 31.83 | 32.06 | 6,868,133 | -0.36(-1.12%) |
Aug 17, 2005 | 32.86 | 33.18 | 32.34 | 32.42 | 9,538,760 | -0.38(-1.16%) |
Aug 16, 2005 | 33.01 | 33.19 | 32.81 | 32.81 | 7,771,896 | -0.55(-1.66%) |
Aug 15, 2005 | 33.35 | 33.51 | 33.25 | 33.36 | 5,033,990 | -0.30(-0.89%) |
Aug 12, 2005 | 33.80 | 33.84 | 33.59 | 33.66 | 5,681,840 | -0.01(-0.04%) |
Aug 11, 2005 | 33.90 | 33.99 | 33.52 | 33.67 | 9,265,032 | +0.00(+0.00%) |
Aug 10, 2005 | 33.69 | 33.73 | 33.43 | 33.67 | 8,602,301 | +0.19(+0.57%) |
Aug 09, 2005 | 33.71 | 33.77 | 33.37 | 33.48 | 10,839,700 | +0.47(+1.42%) |
Aug 08, 2005 | 32.94 | 33.26 | 32.94 | 33.02 | 7,783,004 | +0.62(+1.91%) |
Aug 05, 2005 | 32.57 | 32.58 | 32.25 | 32.40 | 5,284,872 | -0.06(-0.19%) |
Aug 04, 2005 | 32.48 | 32.76 | 32.40 | 32.46 | 7,002,063 | -0.09(-0.28%) |
Aug 03, 2005 | 32.69 | 32.82 | 32.49 | 32.55 | 10,641,635 | +0.34(+1.05%) |
Aug 02, 2005 | 31.95 | 32.21 | 31.95 | 32.21 | 5,310,443 | +0.42(+1.32%) |
Aug 01, 2005 | 31.86 | 31.97 | 31.67 | 31.79 | 5,928,111 | +0.36(+1.14%) |
Jul 29, 2005 | 31.94 | 31.96 | 31.43 | 31.43 | 7,828,066 | -0.32(-1.01%) |
Jul 28, 2005 | 31.95 | 31.95 | 31.55 | 31.75 | 8,644,220 | +0.15(+0.48%) |
Jul 27, 2005 | 31.36 | 31.70 | 31.32 | 31.60 | 6,320,468 | +0.35(+1.11%) |
Jul 26, 2005 | 31.45 | 31.54 | 31.25 | 31.25 | 6,105,636 | -0.66(-2.06%) |
Jul 25, 2005 | 31.90 | 32.13 | 31.75 | 31.91 | 8,519,302 | +0.44(+1.41%) |
Jul 22, 2005 | 31.06 | 31.47 | 31.04 | 31.47 | 5,168,968 | +0.53(+1.71%) |
Jul 21, 2005 | 30.88 | 31.02 | 30.78 | 30.94 | 5,231,217 | -0.33(-1.05%) |
Jul 20, 2005 | 30.85 | 31.32 | 30.74 | 31.27 | 7,679,256 | -0.21(-0.65%) |
Jul 19, 2005 | 31.34 | 31.47 | 31.12 | 31.47 | 7,010,027 | +0.22(+0.72%) |
Jul 18, 2005 | 31.20 | 31.33 | 31.13 | 31.25 | 5,676,810 | +0.22(+0.71%) |
Jul 15, 2005 | 31.05 | 31.14 | 30.97 | 31.03 | 5,953,682 | -0.01(-0.05%) |
Jul 14, 2005 | 31.52 | 31.61 | 30.92 | 31.04 | 9,473,367 | -0.31(-0.97%) |
Jul 13, 2005 | 31.39 | 31.50 | 31.19 | 31.35 | 5,690,853 | +0.00(+0.00%) |
Jul 12, 2005 | 31.65 | 31.69 | 31.32 | 31.35 | 12,473,682 | -0.35(-1.10%) |
Jul 11, 2005 | 31.61 | 31.94 | 31.55 | 31.69 | 8,227,969 | +0.06(+0.18%) |
Jul 08, 2005 | 31.48 | 31.89 | 31.47 | 31.64 | 9,508,788 | +0.52(+1.69%) |
Jul 07, 2005 | 30.73 | 31.18 | 30.61 | 31.11 | 8,114,579 | -0.15(-0.47%) |
Jul 06, 2005 | 31.76 | 31.82 | 31.20 | 31.26 | 10,178,017 | -0.23(-0.73%) |
Jul 05, 2005 | 30.90 | 31.49 | 30.89 | 31.49 | 9,217,874 | +1.32(+4.38%) |
Jul 01, 2005 | 30.06 | 30.24 | 29.98 | 30.17 | 4,144,061 | +0.41(+1.36%) |
Jun 30, 2005 | 30.04 | 30.12 | 29.70 | 29.76 | 8,669,790 | -0.56(-1.84%) |
Jun 29, 2005 | 30.46 | 30.52 | 30.24 | 30.32 | 5,490,902 | -0.41(-1.32%) |
Jun 28, 2005 | 30.82 | 30.95 | 30.61 | 30.73 | 8,105,986 | +0.17(+0.55%) |
Jun 27, 2005 | 30.47 | 30.64 | 30.45 | 30.56 | 4,521,956 | +0.26(+0.87%) |
Jun 24, 2005 | 30.51 | 30.55 | 30.27 | 30.30 | 4,031,929 | -0.07(-0.22%) |
Jun 23, 2005 | 30.35 | 30.73 | 30.30 | 30.36 | 5,723,968 | +0.06(+0.20%) |
Jun 22, 2005 | 30.43 | 30.58 | 30.25 | 30.30 | 6,251,303 | -0.13(-0.42%) |
Jun 21, 2005 | 30.63 | 30.75 | 30.37 | 30.43 | 5,969,401 | -0.44(-1.42%) |
Jun 20, 2005 | 30.95 | 30.98 | 30.76 | 30.87 | 4,975,304 | +0.01(+0.05%) |
Jun 17, 2005 | 30.61 | 30.86 | 30.59 | 30.86 | 5,648,515 | +0.67(+2.21%) |
Jun 16, 2005 | 30.09 | 30.24 | 29.93 | 30.19 | 4,459,288 | +0.24(+0.81%) |
Jun 15, 2005 | 29.85 | 30.05 | 29.74 | 29.94 | 4,881,407 | +0.01(+0.05%) |
Jun 14, 2005 | 29.82 | 30.01 | 29.80 | 29.93 | 3,247,844 | +0.16(+0.53%) |
Jun 13, 2005 | 29.56 | 29.92 | 29.44 | 29.77 | 4,738,884 | +0.11(+0.37%) |
Jun 10, 2005 | 29.92 | 29.92 | 29.44 | 29.66 | 4,636,184 | -0.01(-0.03%) |
Jun 09, 2005 | 29.25 | 29.71 | 29.17 | 29.67 | 5,987,426 | +0.54(+1.87%) |
Jun 08, 2005 | 29.46 | 29.64 | 29.13 | 29.13 | 5,587,733 | -0.21(-0.72%) |
Jun 07, 2005 | 29.33 | 29.51 | 29.30 | 29.34 | 4,140,078 | +0.08(+0.28%) |
Jun 06, 2005 | 29.31 | 29.32 | 29.06 | 29.26 | 4,627,381 | -0.00(-0.02%) |
Jun 03, 2005 | 29.11 | 29.26 | 28.98 | 29.26 | 5,693,997 | +0.06(+0.21%) |
Jun 02, 2005 | 29.19 | 29.33 | 29.11 | 29.20 | 4,274,427 | +0.06(+0.21%) |
Jun 01, 2005 | 28.87 | 29.21 | 28.86 | 29.14 | 7,126,351 | +0.42(+1.45%) |
May 31, 2005 | 28.94 | 28.97 | 28.72 | 28.72 | 6,464,458 | -0.56(-1.92%) |
May 27, 2005 | 29.03 | 29.42 | 28.92 | 29.29 | 4,010,131 | +0.07(+0.25%) |
May 26, 2005 | 29.26 | 29.26 | 29.12 | 29.21 | 4,639,956 | +0.25(+0.87%) |
May 25, 2005 | 28.90 | 29.08 | 28.80 | 28.96 | 5,225,138 | +0.31(+1.08%) |
May 24, 2005 | 28.64 | 28.67 | 28.51 | 28.65 | 5,691,062 | +0.13(+0.47%) |
May 23, 2005 | 28.41 | 28.57 | 28.39 | 28.52 | 5,219,479 | +0.13(+0.45%) |
May 20, 2005 | 28.50 | 28.55 | 28.34 | 28.39 | 4,495,757 | -0.23(-0.80%) |
May 19, 2005 | 28.44 | 28.78 | 28.42 | 28.62 | 6,295,108 | +0.11(+0.38%) |
May 18, 2005 | 28.57 | 28.71 | 28.39 | 28.51 | 8,572,958 | +0.30(+1.07%) |
May 17, 2005 | 28.00 | 28.26 | 27.97 | 28.21 | 5,789,361 | +0.32(+1.15%) |
May 16, 2005 | 27.83 | 27.94 | 27.65 | 27.89 | 7,172,461 | -0.06(-0.20%) |
May 13, 2005 | 28.17 | 28.21 | 27.79 | 27.94 | 7,904,777 | -0.30(-1.06%) |
May 12, 2005 | 28.77 | 28.78 | 28.20 | 28.25 | 7,631,888 | -0.65(-2.26%) |
May 11, 2005 | 28.94 | 28.98 | 28.69 | 28.90 | 5,059,141 | -0.42(-1.45%) |
May 10, 2005 | 29.34 | 29.53 | 29.26 | 29.32 | 5,608,693 | -0.21(-0.71%) |
May 09, 2005 | 29.41 | 29.55 | 29.28 | 29.53 | 5,459,044 | +0.04(+0.13%) |
May 06, 2005 | 29.63 | 29.75 | 29.50 | 29.50 | 5,498,656 | -0.13(-0.45%) |
May 05, 2005 | 29.65 | 29.82 | 29.53 | 29.63 | 4,821,883 | +0.17(+0.57%) |
May 04, 2005 | 29.33 | 29.48 | 29.18 | 29.46 | 8,927,798 | +0.47(+1.61%) |
May 03, 2005 | 29.36 | 29.38 | 28.96 | 28.99 | 6,525,659 | -0.22(-0.75%) |