Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 41.41 | 41.38 | 40.73 | 41.18 | 1,911,426 | -0.23(-0.55%) |
Feb 27, 2006 | 40.88 | 41.45 | 40.79 | 41.41 | 1,057,272 | +0.51(+1.25%) |
Feb 24, 2006 | 41.30 | 41.31 | 40.67 | 40.90 | 1,015,457 | -0.40(-0.97%) |
Feb 23, 2006 | 41.49 | 41.58 | 40.81 | 41.30 | 1,926,041 | -0.38(-0.90%) |
Feb 22, 2006 | 41.01 | 41.81 | 40.89 | 41.68 | 1,570,414 | +0.95(+2.32%) |
Feb 21, 2006 | 40.61 | 40.75 | 40.39 | 40.73 | 1,308,159 | +0.44(+1.10%) |
Feb 17, 2006 | 40.51 | 40.61 | 40.08 | 40.29 | 1,148,073 | -0.25(-0.62%) |
Feb 16, 2006 | 40.67 | 40.72 | 40.13 | 40.54 | 1,188,399 | -0.13(-0.31%) |
Feb 15, 2006 | 40.36 | 40.77 | 40.16 | 40.67 | 1,295,033 | +0.31(+0.77%) |
Feb 14, 2006 | 39.17 | 40.48 | 39.17 | 40.36 | 2,211,706 | +1.41(+3.62%) |
Feb 13, 2006 | 39.11 | 39.18 | 38.77 | 38.94 | 1,210,457 | -0.16(-0.40%) |
Feb 10, 2006 | 38.80 | 39.14 | 38.67 | 39.10 | 2,287,080 | +0.30(+0.78%) |
Feb 09, 2006 | 39.24 | 39.35 | 38.78 | 38.80 | 2,346,758 | -0.44(-1.13%) |
Feb 08, 2006 | 39.85 | 40.24 | 39.14 | 39.24 | 2,317,528 | -0.78(-1.96%) |
Feb 07, 2006 | 40.10 | 40.30 | 39.80 | 40.02 | 1,786,118 | -0.04(-0.11%) |
Feb 06, 2006 | 39.83 | 40.13 | 39.66 | 40.07 | 1,193,406 | +0.10(+0.26%) |
Feb 03, 2006 | 40.02 | 40.13 | 39.46 | 39.96 | 1,882,873 | -0.24(-0.59%) |
Feb 02, 2006 | 40.69 | 40.95 | 39.98 | 40.20 | 2,020,090 | -0.49(-1.20%) |
Feb 01, 2006 | 41.01 | 41.38 | 40.46 | 40.69 | 2,158,118 | +0.23(+0.57%) |
Jan 31, 2006 | 40.50 | 40.67 | 40.24 | 40.46 | 2,532,961 | -0.16(-0.38%) |
Jan 30, 2006 | 40.26 | 40.87 | 39.65 | 40.61 | 1,840,923 | +0.98(+2.46%) |
Jan 27, 2006 | 39.42 | 39.85 | 39.37 | 39.64 | 2,386,948 | +0.27(+0.69%) |
Jan 26, 2006 | 38.79 | 39.56 | 39.12 | 39.37 | 2,014,947 | +0.58(+1.51%) |
Jan 25, 2006 | 38.69 | 38.86 | 38.10 | 38.78 | 3,048,674 | +0.10(+0.25%) |
Jan 24, 2006 | 39.05 | 39.26 | 38.65 | 38.69 | 1,587,600 | -0.33(-0.83%) |
Jan 23, 2006 | 39.11 | 39.39 | 38.97 | 39.01 | 1,907,908 | -0.08(-0.21%) |
Jan 20, 2006 | 40.27 | 40.44 | 39.07 | 39.09 | 2,233,087 | -1.22(-3.02%) |
Jan 19, 2006 | 40.64 | 40.83 | 40.26 | 40.31 | 1,264,450 | -0.18(-0.46%) |
Jan 18, 2006 | 40.54 | 40.74 | 40.26 | 40.50 | 929,122 | -0.04(-0.11%) |
Jan 17, 2006 | 40.57 | 40.63 | 40.06 | 40.54 | 1,406,403 | -0.03(-0.07%) |
Jan 13, 2006 | 40.95 | 40.98 | 40.34 | 40.57 | 1,965,961 | -0.38(-0.92%) |
Jan 12, 2006 | 41.84 | 41.89 | 40.95 | 40.95 | 1,627,926 | -0.92(-2.21%) |
Jan 11, 2006 | 41.69 | 42.11 | 41.54 | 41.87 | 1,007,203 | +0.46(+1.11%) |
Jan 10, 2006 | 41.27 | 41.44 | 41.07 | 41.41 | 977,297 | +0.10(+0.25%) |
Jan 09, 2006 | 41.45 | 41.57 | 41.16 | 41.31 | 887,037 | -0.12(-0.29%) |
Jan 06, 2006 | 41.08 | 41.52 | 40.92 | 41.43 | 1,009,368 | +0.53(+1.30%) |
Jan 05, 2006 | 41.12 | 41.15 | 40.54 | 40.90 | 1,271,893 | -0.10(-0.23%) |
Jan 04, 2006 | 40.31 | 41.15 | 40.30 | 40.99 | 1,915,215 | +0.69(+1.71%) |
Jan 03, 2006 | 39.94 | 40.44 | 39.40 | 40.30 | 1,643,353 | +0.81(+2.06%) |
Dec 30, 2005 | 39.81 | 39.81 | 39.36 | 39.49 | 593,523 | -0.33(-0.82%) |
Dec 29, 2005 | 39.94 | 40.33 | 39.81 | 39.82 | 880,406 | -0.01(-0.04%) |
Dec 28, 2005 | 39.65 | 39.89 | 39.49 | 39.83 | 1,266,074 | +0.33(+0.82%) |
Dec 27, 2005 | 39.90 | 40.34 | 39.43 | 39.51 | 723,703 | -0.27(-0.69%) |
Dec 23, 2005 | 39.73 | 39.83 | 39.42 | 39.78 | 726,139 | +0.04(+0.11%) |
Dec 22, 2005 | 39.76 | 39.79 | 39.44 | 39.73 | 1,251,865 | -0.10(-0.24%) |
Dec 21, 2005 | 39.72 | 40.11 | 39.68 | 39.83 | 1,030,614 | +0.07(+0.19%) |
Dec 20, 2005 | 39.54 | 39.88 | 39.47 | 39.76 | 1,621,024 | +0.28(+0.71%) |
Dec 19, 2005 | 40.61 | 40.61 | 39.33 | 39.48 | 2,557,590 | -1.02(-2.52%) |
Dec 16, 2005 | 39.80 | 40.50 | 39.15 | 40.50 | 5,254,426 | +0.70(+1.76%) |
Dec 15, 2005 | 40.58 | 41.01 | 39.79 | 39.79 | 1,842,953 | -0.78(-1.91%) |
Dec 14, 2005 | 40.72 | 40.90 | 40.38 | 40.57 | 2,531,066 | -0.07(-0.18%) |
Dec 13, 2005 | 40.54 | 40.75 | 40.48 | 40.64 | 2,580,324 | +0.04(+0.11%) |
Dec 12, 2005 | 40.61 | 40.83 | 40.53 | 40.60 | 3,185,891 | +0.00(+0.00%) |
Dec 09, 2005 | 39.88 | 40.68 | 39.77 | 40.60 | 2,806,176 | +0.72(+1.82%) |
Dec 08, 2005 | 39.28 | 39.88 | 38.98 | 39.88 | 2,269,353 | +0.61(+1.56%) |
Dec 07, 2005 | 39.59 | 39.68 | 39.08 | 39.26 | 1,987,342 | -0.33(-0.82%) |
Dec 06, 2005 | 40.50 | 40.81 | 39.45 | 39.59 | 3,272,767 | -0.89(-2.19%) |
Dec 05, 2005 | 40.27 | 40.64 | 40.16 | 40.47 | 2,940,957 | -0.54(-1.32%) |
Dec 02, 2005 | 41.15 | 41.38 | 40.68 | 41.01 | 1,141,578 | -0.06(-0.14%) |
Dec 01, 2005 | 41.01 | 41.41 | 40.93 | 41.07 | 1,744,032 | +0.06(+0.14%) |
Nov 30, 2005 | 41.10 | 41.31 | 40.82 | 41.01 | 1,726,846 | -0.27(-0.64%) |
Nov 29, 2005 | 41.09 | 41.43 | 40.94 | 41.28 | 1,706,548 | +0.35(+0.85%) |
Nov 28, 2005 | 41.56 | 41.66 | 40.87 | 40.93 | 1,666,763 | -0.49(-1.18%) |
Nov 25, 2005 | 41.59 | 41.59 | 40.96 | 41.42 | 607,596 | -0.17(-0.41%) |
Nov 23, 2005 | 40.79 | 41.83 | 40.79 | 41.59 | 935,753 | +0.81(+1.99%) |
Nov 22, 2005 | 40.97 | 41.12 | 40.59 | 40.78 | 1,690,986 | -0.42(-1.02%) |
Nov 21, 2005 | 41.21 | 41.35 | 40.98 | 41.20 | 942,519 | +0.01(+0.02%) |
Nov 18, 2005 | 41.13 | 41.30 | 40.73 | 41.19 | 1,345,102 | +0.12(+0.29%) |
Nov 17, 2005 | 40.63 | 41.12 | 40.33 | 41.07 | 2,320,505 | +0.54(+1.33%) |
Nov 16, 2005 | 40.73 | 40.94 | 40.08 | 40.53 | 2,400,616 | -0.38(-0.94%) |
Nov 15, 2005 | 41.64 | 41.69 | 40.66 | 40.92 | 2,177,334 | -0.89(-2.12%) |
Nov 14, 2005 | 42.01 | 42.01 | 41.47 | 41.80 | 2,466,112 | +0.50(+1.20%) |
Nov 11, 2005 | 41.11 | 41.47 | 40.70 | 41.31 | 1,711,284 | +0.20(+0.49%) |
Nov 10, 2005 | 40.03 | 41.55 | 39.83 | 41.11 | 5,735,226 | +1.34(+3.38%) |
Nov 09, 2005 | 39.68 | 40.11 | 39.37 | 39.76 | 1,603,838 | +0.15(+0.37%) |
Nov 08, 2005 | 39.83 | 39.93 | 39.18 | 39.62 | 1,819,948 | -0.21(-0.54%) |
Nov 07, 2005 | 39.53 | 39.94 | 38.88 | 39.83 | 1,926,447 | +0.30(+0.77%) |
Nov 04, 2005 | 39.17 | 39.66 | 38.60 | 39.53 | 2,279,638 | +0.29(+0.73%) |
Nov 03, 2005 | 39.12 | 39.46 | 38.94 | 39.24 | 2,426,733 | +0.20(+0.51%) |
Nov 02, 2005 | 38.33 | 39.04 | 38.31 | 39.04 | 3,009,701 | +0.75(+1.95%) |
Nov 01, 2005 | 38.24 | 38.59 | 38.04 | 38.29 | 3,821,499 | -0.21(-0.54%) |
Oct 31, 2005 | 38.09 | 38.72 | 37.98 | 38.50 | 2,181,258 | +0.41(+1.07%) |
Oct 28, 2005 | 37.39 | 38.15 | 37.24 | 38.09 | 3,389,009 | +0.87(+2.34%) |
Oct 27, 2005 | 37.50 | 37.69 | 36.95 | 37.22 | 4,616,653 | -0.47(-1.24%) |
Oct 26, 2005 | 37.13 | 38.74 | 37.10 | 37.69 | 7,255,165 | +0.61(+1.65%) |
Oct 25, 2005 | 37.34 | 37.55 | 36.87 | 37.07 | 3,196,581 | -0.24(-0.65%) |
Oct 24, 2005 | 37.32 | 37.47 | 37.07 | 37.32 | 4,908,272 | +0.27(+0.72%) |
Oct 21, 2005 | 36.88 | 37.67 | 36.68 | 37.05 | 6,081,380 | +1.04(+2.89%) |
Oct 20, 2005 | 37.08 | 37.12 | 35.89 | 36.01 | 2,303,454 | -0.80(-2.17%) |
Oct 19, 2005 | 36.98 | 37.09 | 36.44 | 36.81 | 3,697,679 | -0.18(-0.48%) |
Oct 18, 2005 | 36.80 | 37.10 | 36.59 | 36.99 | 4,404,332 | +0.38(+1.03%) |
Oct 17, 2005 | 36.43 | 36.73 | 36.10 | 36.61 | 3,522,031 | +0.35(+0.96%) |
Oct 14, 2005 | 35.45 | 36.59 | 35.75 | 36.26 | 3,597,947 | +0.82(+2.31%) |
Oct 13, 2005 | 35.05 | 35.49 | 34.84 | 35.44 | 2,328,760 | +0.46(+1.31%) |
Oct 12, 2005 | 35.18 | 35.52 | 34.98 | 34.98 | 2,998,199 | -0.13(-0.38%) |
Oct 11, 2005 | 35.24 | 35.62 | 35.11 | 35.12 | 3,075,197 | -0.03(-0.08%) |
Oct 10, 2005 | 34.92 | 35.68 | 34.68 | 35.15 | 2,646,361 | -0.30(-0.83%) |
Oct 07, 2005 | 35.47 | 35.50 | 35.14 | 35.44 | 2,128,618 | -0.01(-0.04%) |
Oct 06, 2005 | 35.32 | 35.69 | 35.06 | 35.46 | 4,185,786 | +0.14(+0.40%) |
Oct 05, 2005 | 34.73 | 35.80 | 34.59 | 35.32 | 5,108,819 | +0.33(+0.93%) |
Oct 04, 2005 | 33.68 | 35.03 | 33.85 | 34.99 | 10,562,305 | +1.31(+3.88%) |
Oct 03, 2005 | 34.18 | 34.21 | 33.53 | 33.68 | 5,072,553 | -1.10(-3.17%) |
Sep 30, 2005 | 34.47 | 34.81 | 34.24 | 34.78 | 1,566,084 | +0.26(+0.75%) |
Sep 29, 2005 | 33.62 | 34.52 | 33.51 | 34.52 | 1,886,391 | +0.99(+2.95%) |
Sep 28, 2005 | 33.77 | 33.90 | 33.53 | 33.53 | 1,734,695 | -0.22(-0.66%) |
Sep 27, 2005 | 34.64 | 34.73 | 33.51 | 33.76 | 2,606,035 | -0.16(-0.48%) |
Sep 26, 2005 | 34.36 | 34.70 | 33.44 | 33.92 | 2,464,217 | +0.01(+0.04%) |
Sep 23, 2005 | 33.80 | 34.41 | 32.21 | 33.90 | 4,234,773 | +1.77(+5.52%) |
Sep 22, 2005 | 32.07 | 32.33 | 31.42 | 32.13 | 5,059,021 | -0.42(-1.29%) |
Sep 21, 2005 | 33.75 | 33.75 | 32.55 | 32.55 | 2,641,625 | -1.20(-3.55%) |
Sep 20, 2005 | 34.10 | 34.59 | 33.75 | 33.75 | 1,537,801 | -0.35(-1.04%) |
Sep 19, 2005 | 34.10 | 34.96 | 33.99 | 34.10 | 3,372,500 | -0.86(-2.45%) |
Sep 16, 2005 | 34.08 | 35.01 | 33.82 | 34.96 | 4,194,583 | +0.98(+2.89%) |
Sep 15, 2005 | 33.73 | 34.08 | 33.70 | 33.98 | 1,646,194 | +0.54(+1.61%) |
Sep 14, 2005 | 34.14 | 34.14 | 33.42 | 33.44 | 1,930,912 | -0.78(-2.27%) |
Sep 13, 2005 | 33.12 | 34.53 | 33.12 | 34.21 | 3,439,620 | +1.10(+3.32%) |
Sep 12, 2005 | 32.49 | 33.19 | 32.34 | 33.11 | 2,209,947 | +0.47(+1.43%) |
Sep 09, 2005 | 32.30 | 32.66 | 31.67 | 32.65 | 3,533,804 | +0.24(+0.75%) |
Sep 08, 2005 | 33.16 | 33.20 | 32.40 | 32.40 | 2,096,817 | -0.92(-2.75%) |
Sep 07, 2005 | 33.33 | 33.51 | 33.17 | 33.32 | 1,051,724 | +0.10(+0.31%) |
Sep 06, 2005 | 33.02 | 33.47 | 32.97 | 33.22 | 1,316,549 | +0.24(+0.72%) |
Sep 02, 2005 | 33.07 | 33.08 | 32.70 | 32.98 | 1,360,800 | -0.05(-0.16%) |
Sep 01, 2005 | 32.75 | 33.11 | 32.60 | 33.03 | 2,115,357 | +0.21(+0.65%) |
Aug 31, 2005 | 32.55 | 32.84 | 32.13 | 32.82 | 1,884,226 | +0.16(+0.50%) |
Aug 30, 2005 | 32.74 | 32.74 | 32.46 | 32.66 | 1,188,535 | -0.24(-0.72%) |
Aug 29, 2005 | 32.52 | 33.06 | 32.35 | 32.89 | 1,097,057 | -0.40(-1.20%) |
Aug 26, 2005 | 32.95 | 33.36 | 32.69 | 33.29 | 1,077,164 | +0.22(+0.67%) |
Aug 25, 2005 | 33.11 | 33.17 | 32.91 | 33.07 | 612,333 | +0.04(+0.13%) |
Aug 24, 2005 | 33.37 | 33.58 | 32.93 | 33.02 | 679,858 | -0.34(-1.02%) |
Aug 23, 2005 | 33.42 | 33.66 | 33.33 | 33.36 | 523,426 | -0.12(-0.35%) |
Aug 22, 2005 | 33.48 | 33.85 | 33.25 | 33.48 | 600,965 | +0.15(+0.44%) |
Aug 19, 2005 | 33.27 | 33.46 | 33.13 | 33.34 | 788,928 | +0.38(+1.17%) |
Aug 18, 2005 | 32.81 | 33.19 | 32.71 | 32.95 | 775,261 | -0.02(-0.07%) |
Aug 17, 2005 | 32.85 | 33.07 | 32.63 | 32.97 | 652,388 | +0.14(+0.43%) |
Aug 16, 2005 | 33.22 | 33.26 | 32.76 | 32.83 | 899,486 | -0.31(-0.94%) |
Aug 15, 2005 | 33.06 | 33.27 | 32.97 | 33.14 | 1,154,027 | -0.02(-0.07%) |
Aug 12, 2005 | 33.53 | 33.58 | 32.99 | 33.17 | 1,136,300 | -0.54(-1.60%) |
Aug 11, 2005 | 33.55 | 33.74 | 33.44 | 33.70 | 535,064 | +0.17(+0.51%) |
Aug 10, 2005 | 33.96 | 34.07 | 33.46 | 33.53 | 777,967 | -0.13(-0.37%) |
Aug 09, 2005 | 33.70 | 33.78 | 33.42 | 33.66 | 1,020,735 | +0.15(+0.44%) |
Aug 08, 2005 | 33.85 | 33.96 | 33.48 | 33.51 | 775,125 | -0.28(-0.83%) |
Aug 05, 2005 | 34.21 | 34.23 | 33.72 | 33.79 | 740,889 | -0.52(-1.51%) |
Aug 04, 2005 | 34.53 | 34.63 | 34.15 | 34.31 | 1,274,735 | -0.41(-1.17%) |
Aug 03, 2005 | 34.64 | 34.95 | 34.47 | 34.72 | 1,060,790 | +0.07(+0.21%) |
Aug 02, 2005 | 34.31 | 34.67 | 34.21 | 34.64 | 685,813 | +0.48(+1.41%) |
Aug 01, 2005 | 34.35 | 34.35 | 33.91 | 34.16 | 1,059,302 | +0.01(+0.04%) |
Jul 29, 2005 | 34.47 | 34.66 | 34.13 | 34.15 | 1,476,230 | -0.36(-1.05%) |
Jul 28, 2005 | 34.61 | 34.65 | 34.33 | 34.51 | 593,523 | +0.15(+0.43%) |
Jul 27, 2005 | 34.13 | 34.40 | 33.92 | 34.36 | 1,073,105 | +0.52(+1.55%) |
Jul 26, 2005 | 34.14 | 34.14 | 33.39 | 33.84 | 2,145,398 | -0.38(-1.12%) |
Jul 25, 2005 | 34.21 | 34.35 | 34.11 | 34.22 | 1,172,567 | -0.15(-0.43%) |
Jul 22, 2005 | 34.11 | 34.47 | 33.95 | 34.37 | 987,310 | +0.18(+0.54%) |
Jul 21, 2005 | 34.35 | 34.58 | 33.85 | 34.19 | 1,909,937 | -0.25(-0.73%) |
Jul 20, 2005 | 34.14 | 34.56 | 33.96 | 34.44 | 1,276,223 | +0.30(+0.87%) |
Jul 19, 2005 | 33.95 | 34.18 | 33.79 | 34.14 | 1,244,964 | +0.45(+1.34%) |
Jul 18, 2005 | 33.96 | 33.98 | 33.69 | 33.69 | 719,508 | -0.21(-0.63%) |
Jul 15, 2005 | 33.62 | 33.99 | 33.59 | 33.90 | 1,001,384 | +0.29(+0.86%) |
Jul 14, 2005 | 33.47 | 33.70 | 33.36 | 33.62 | 987,716 | +0.49(+1.47%) |
Jul 13, 2005 | 33.44 | 33.45 | 32.96 | 33.13 | 1,226,289 | -0.35(-1.06%) |
Jul 12, 2005 | 33.70 | 33.82 | 33.16 | 33.48 | 956,728 | -0.12(-0.35%) |
Jul 11, 2005 | 33.32 | 33.76 | 33.16 | 33.60 | 1,628,467 | +0.05(+0.15%) |
Jul 08, 2005 | 33.37 | 33.68 | 33.03 | 33.55 | 1,114,919 | +0.06(+0.18%) |
Jul 07, 2005 | 32.86 | 33.50 | 32.75 | 33.49 | 974,455 | +0.21(+0.64%) |
Jul 06, 2005 | 33.55 | 33.70 | 33.26 | 33.28 | 1,104,094 | -0.44(-1.29%) |
Jul 05, 2005 | 33.25 | 33.79 | 33.22 | 33.71 | 789,740 | +0.24(+0.73%) |
Jul 01, 2005 | 33.25 | 33.52 | 33.20 | 33.47 | 1,120,062 | +0.33(+0.98%) |
Jun 30, 2005 | 33.27 | 33.36 | 33.05 | 33.14 | 1,654,178 | -0.19(-0.58%) |
Jun 29, 2005 | 33.06 | 33.42 | 32.75 | 33.34 | 1,770,961 | +0.27(+0.83%) |
Jun 28, 2005 | 32.63 | 33.06 | 32.31 | 33.06 | 1,965,149 | +0.50(+1.54%) |
Jun 27, 2005 | 32.30 | 32.69 | 32.30 | 32.56 | 1,538,343 | +0.16(+0.50%) |
Jun 24, 2005 | 32.91 | 32.91 | 32.40 | 32.40 | 1,863,116 | -0.49(-1.48%) |
Jun 23, 2005 | 33.54 | 33.59 | 32.88 | 32.88 | 1,372,167 | -0.62(-1.85%) |
Jun 22, 2005 | 33.88 | 34.11 | 33.48 | 33.51 | 1,068,098 | -0.26(-0.77%) |
Jun 21, 2005 | 33.62 | 33.85 | 33.54 | 33.76 | 1,691,798 | +0.21(+0.64%) |
Jun 20, 2005 | 33.81 | 33.93 | 33.28 | 33.55 | 2,045,124 | -0.37(-1.09%) |
Jun 17, 2005 | 34.48 | 34.66 | 33.92 | 33.92 | 2,707,797 | +0.00(+0.00%) |
Jun 16, 2005 | 33.60 | 33.93 | 33.51 | 33.92 | 859,025 | +0.32(+0.95%) |
Jun 15, 2005 | 33.83 | 33.85 | 33.25 | 33.60 | 1,354,440 | -0.22(-0.66%) |
Jun 14, 2005 | 33.36 | 33.83 | 33.13 | 33.82 | 1,506,406 | +0.64(+1.91%) |
Jun 13, 2005 | 32.91 | 33.42 | 32.88 | 33.19 | 1,176,626 | +0.16(+0.49%) |
Jun 10, 2005 | 33.10 | 33.26 | 32.94 | 33.02 | 740,753 | -0.04(-0.13%) |
Jun 09, 2005 | 32.79 | 33.10 | 32.74 | 33.07 | 1,033,320 | +0.22(+0.67%) |
Jun 08, 2005 | 32.85 | 33.33 | 32.81 | 32.85 | 2,409,953 | +0.00(+0.00%) |
Jun 07, 2005 | 32.33 | 32.99 | 32.27 | 32.85 | 2,154,329 | +0.58(+1.79%) |
Jun 06, 2005 | 31.94 | 32.29 | 31.81 | 32.27 | 626,271 | +0.30(+0.92%) |
Jun 03, 2005 | 32.07 | 32.16 | 31.67 | 31.98 | 900,975 | -0.28(-0.87%) |
Jun 02, 2005 | 32.37 | 32.37 | 32.06 | 32.26 | 600,154 | -0.03(-0.09%) |
Jun 01, 2005 | 32.14 | 32.40 | 31.88 | 32.29 | 1,151,050 | +0.35(+1.09%) |
May 31, 2005 | 32.18 | 32.22 | 31.69 | 31.94 | 1,352,410 | -0.13(-0.41%) |
May 27, 2005 | 32.03 | 32.15 | 31.85 | 32.07 | 653,200 | -0.04(-0.12%) |
May 26, 2005 | 31.98 | 32.18 | 31.86 | 32.11 | 785,951 | +0.19(+0.60%) |
May 25, 2005 | 31.96 | 32.01 | 31.58 | 31.92 | 1,225,884 | -0.01(-0.02%) |
May 24, 2005 | 31.94 | 32.05 | 31.80 | 31.92 | 832,231 | -0.09(-0.28%) |
May 23, 2005 | 32.13 | 32.21 | 31.95 | 32.01 | 931,693 | -0.03(-0.09%) |
May 20, 2005 | 32.29 | 32.31 | 32.02 | 32.04 | 881,624 | -0.15(-0.46%) |
May 19, 2005 | 32.09 | 32.24 | 31.92 | 32.19 | 980,003 | +0.10(+0.32%) |
May 18, 2005 | 32.16 | 32.41 | 31.99 | 32.09 | 843,598 | -0.07(-0.21%) |
May 17, 2005 | 31.50 | 32.24 | 31.35 | 32.15 | 1,082,577 | +0.66(+2.09%) |
May 16, 2005 | 30.97 | 31.63 | 30.90 | 31.50 | 796,912 | +0.60(+1.94%) |
May 13, 2005 | 31.48 | 31.48 | 30.56 | 30.90 | 1,015,187 | -0.54(-1.72%) |
May 12, 2005 | 31.60 | 31.72 | 31.33 | 31.44 | 1,588,953 | -0.06(-0.19%) |
May 11, 2005 | 31.48 | 31.62 | 30.96 | 31.50 | 2,310,085 | -0.02(-0.07%) |
May 10, 2005 | 32.02 | 32.08 | 31.48 | 31.52 | 1,335,495 | -0.80(-2.47%) |
May 09, 2005 | 32.06 | 32.35 | 32.01 | 32.32 | 889,066 | +0.26(+0.81%) |
May 06, 2005 | 32.15 | 32.37 | 32.01 | 32.06 | 842,922 | -0.08(-0.25%) |
May 05, 2005 | 32.48 | 32.58 | 31.76 | 32.14 | 1,683,679 | -0.49(-1.49%) |
May 04, 2005 | 32.00 | 32.71 | 31.89 | 32.63 | 1,602,350 | +0.86(+2.70%) |
May 03, 2005 | 31.78 | 32.11 | 31.68 | 31.77 | 1,284,072 | +0.03(+0.09%) |
May 02, 2005 | 31.92 | 32.29 | 31.38 | 31.74 | 2,299,259 | -0.01(-0.02%) |
Apr 29, 2005 | 31.07 | 31.81 | 30.93 | 31.75 | 2,520,647 | +0.96(+3.12%) |
Apr 28, 2005 | 30.78 | 31.26 | 30.59 | 30.79 | 2,135,249 | +0.13(+0.41%) |
Apr 27, 2005 | 29.55 | 31.08 | 29.49 | 30.66 | 3,514,318 | +1.38(+4.72%) |
Apr 26, 2005 | 29.41 | 29.83 | 29.28 | 29.28 | 1,545,921 | -0.13(-0.43%) |
Apr 25, 2005 | 29.56 | 29.83 | 29.26 | 29.40 | 1,883,414 | -0.17(-0.57%) |
Apr 22, 2005 | 29.49 | 29.71 | 29.32 | 29.57 | 2,227,133 | +0.12(+0.40%) |
Apr 21, 2005 | 28.71 | 29.56 | 28.64 | 29.46 | 2,258,392 | +0.86(+3.00%) |
Apr 20, 2005 | 29.12 | 29.19 | 28.52 | 28.60 | 1,460,126 | -0.61(-2.08%) |
Apr 19, 2005 | 29.03 | 29.32 | 28.88 | 29.20 | 1,176,897 | +0.17(+0.59%) |
Apr 18, 2005 | 29.23 | 29.34 | 28.79 | 29.03 | 1,426,972 | +0.00(+0.00%) |
Apr 15, 2005 | 28.93 | 29.53 | 28.89 | 29.03 | 2,426,598 | -0.04(-0.15%) |
Apr 14, 2005 | 29.60 | 29.65 | 28.98 | 29.08 | 2,923,095 | -0.52(-1.77%) |
Apr 13, 2005 | 30.00 | 30.16 | 29.55 | 29.60 | 1,500,452 | -0.58(-1.91%) |
Apr 12, 2005 | 29.74 | 30.25 | 29.74 | 30.18 | 2,793,591 | +0.44(+1.47%) |
Apr 11, 2005 | 29.85 | 29.85 | 29.56 | 29.74 | 1,653,502 | +0.04(+0.12%) |
Apr 08, 2005 | 30.52 | 30.59 | 29.56 | 29.71 | 2,588,849 | -0.81(-2.64%) |
Apr 07, 2005 | 30.53 | 30.67 | 30.42 | 30.51 | 1,676,777 | -0.01(-0.05%) |
Apr 06, 2005 | 30.63 | 30.74 | 30.43 | 30.53 | 1,230,620 | +0.12(+0.39%) |
Apr 05, 2005 | 30.67 | 30.70 | 30.28 | 30.41 | 2,118,875 | -0.07(-0.24%) |
Apr 04, 2005 | 29.60 | 30.83 | 29.39 | 30.48 | 5,075,801 | +0.98(+3.31%) |
Apr 01, 2005 | 30.50 | 30.68 | 28.35 | 29.51 | 6,413,326 | -0.99(-3.25%) |
Mar 31, 2005 | 30.97 | 30.97 | 30.27 | 30.50 | 2,322,535 | -0.54(-1.74%) |
Mar 30, 2005 | 31.22 | 31.24 | 30.70 | 31.04 | 1,983,147 | -0.12(-0.38%) |
Mar 29, 2005 | 31.10 | 31.39 | 31.07 | 31.16 | 1,965,961 | -0.07(-0.21%) |
Mar 28, 2005 | 30.82 | 31.38 | 30.67 | 31.22 | 1,680,025 | +0.41(+1.32%) |
Mar 24, 2005 | 31.02 | 31.27 | 30.82 | 30.82 | 987,987 | -0.11(-0.36%) |
Mar 23, 2005 | 31.03 | 31.34 | 30.93 | 30.93 | 2,233,628 | -0.01(-0.02%) |
Mar 22, 2005 | 31.65 | 31.73 | 30.93 | 30.93 | 1,755,941 | -0.72(-2.26%) |
Mar 21, 2005 | 31.81 | 31.81 | 31.37 | 31.65 | 1,535,365 | -0.16(-0.51%) |
Mar 18, 2005 | 32.34 | 32.52 | 31.44 | 31.81 | 2,405,352 | -0.62(-1.91%) |
Mar 17, 2005 | 32.97 | 32.97 | 32.11 | 32.43 | 2,723,359 | -0.54(-1.64%) |
Mar 16, 2005 | 32.77 | 33.09 | 32.59 | 32.97 | 2,323,211 | +0.21(+0.65%) |
Mar 15, 2005 | 33.48 | 33.48 | 32.67 | 32.76 | 2,603,193 | -0.81(-2.42%) |
Mar 14, 2005 | 33.66 | 33.77 | 33.22 | 33.57 | 1,971,238 | -0.15(-0.44%) |
Mar 11, 2005 | 33.40 | 33.85 | 33.08 | 33.72 | 1,207,344 | +0.12(+0.35%) |
Mar 10, 2005 | 33.45 | 33.62 | 33.22 | 33.60 | 1,261,203 | +0.04(+0.11%) |
Mar 09, 2005 | 33.80 | 33.96 | 33.43 | 33.56 | 1,175,950 | -0.24(-0.70%) |
Mar 08, 2005 | 33.69 | 33.88 | 33.28 | 33.80 | 1,706,819 | -0.07(-0.22%) |
Mar 07, 2005 | 33.66 | 34.21 | 33.66 | 33.87 | 723,432 | +0.16(+0.48%) |
Mar 04, 2005 | 33.51 | 33.87 | 33.48 | 33.71 | 1,134,812 | +0.30(+0.88%) |
Mar 03, 2005 | 33.61 | 33.72 | 33.31 | 33.42 | 1,079,059 | +0.13(+0.38%) |
Mar 02, 2005 | 32.85 | 33.37 | 32.82 | 33.29 | 988,934 | +0.16(+0.47%) |