Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.31 | 37.21 | 36.49 | 36.58 | 7,000,754 | -0.73(-1.95%) |
Feb 27, 2006 | 36.53 | 37.53 | 36.48 | 37.31 | 5,499,180 | +0.96(+2.65%) |
Feb 24, 2006 | 36.61 | 36.65 | 36.21 | 36.34 | 4,221,272 | -0.31(-0.84%) |
Feb 23, 2006 | 36.80 | 37.09 | 36.52 | 36.65 | 6,310,717 | -0.06(-0.16%) |
Feb 22, 2006 | 36.26 | 36.98 | 36.16 | 36.71 | 6,122,295 | +0.63(+1.75%) |
Feb 21, 2006 | 36.49 | 36.71 | 35.99 | 36.08 | 6,873,305 | -0.44(-1.20%) |
Feb 17, 2006 | 36.61 | 36.83 | 36.36 | 36.52 | 7,714,734 | -0.19(-0.51%) |
Feb 16, 2006 | 36.92 | 37.32 | 36.41 | 36.71 | 8,800,800 | -0.81(-2.17%) |
Feb 15, 2006 | 37.05 | 37.58 | 36.77 | 37.52 | 5,352,695 | +0.25(+0.67%) |
Feb 14, 2006 | 36.49 | 37.28 | 36.32 | 37.27 | 5,126,203 | +0.60(+1.63%) |
Feb 13, 2006 | 36.55 | 36.87 | 36.48 | 36.67 | 2,904,848 | -0.05(-0.13%) |
Feb 10, 2006 | 36.24 | 36.83 | 36.11 | 36.72 | 5,972,539 | +0.42(+1.17%) |
Feb 09, 2006 | 36.32 | 36.55 | 36.14 | 36.30 | 5,634,510 | -0.05(-0.13%) |
Feb 08, 2006 | 36.73 | 36.73 | 36.12 | 36.34 | 5,180,781 | -0.17(-0.48%) |
Feb 07, 2006 | 37.01 | 37.10 | 36.43 | 36.52 | 5,246,364 | -0.46(-1.25%) |
Feb 06, 2006 | 37.12 | 37.31 | 36.87 | 36.98 | 6,371,690 | +0.03(+0.07%) |
Feb 03, 2006 | 36.79 | 37.23 | 36.55 | 36.96 | 5,702,919 | -0.18(-0.49%) |
Feb 02, 2006 | 36.92 | 37.48 | 36.11 | 37.14 | 8,426,335 | +0.33(+0.90%) |
Feb 01, 2006 | 36.71 | 37.10 | 36.36 | 36.81 | 5,334,106 | -0.01(-0.02%) |
Jan 31, 2006 | 36.68 | 36.87 | 36.39 | 36.82 | 5,914,838 | +0.26(+0.70%) |
Jan 30, 2006 | 36.57 | 36.84 | 36.49 | 36.56 | 4,058,876 | +0.13(+0.37%) |
Jan 27, 2006 | 36.82 | 36.94 | 36.32 | 36.43 | 5,746,939 | +0.18(+0.50%) |
Jan 26, 2006 | 36.98 | 37.06 | 35.97 | 36.24 | 8,181,550 | -0.61(-1.64%) |
Jan 25, 2006 | 36.75 | 37.15 | 36.55 | 36.85 | 6,938,443 | +0.37(+1.01%) |
Jan 24, 2006 | 36.30 | 36.74 | 36.04 | 36.48 | 9,675,689 | +1.01(+2.84%) |
Jan 23, 2006 | 35.99 | 36.14 | 35.34 | 35.47 | 6,067,717 | -0.56(-1.55%) |
Jan 20, 2006 | 36.71 | 36.76 | 36.03 | 36.03 | 6,194,422 | -0.56(-1.54%) |
Jan 19, 2006 | 36.73 | 36.80 | 36.32 | 36.59 | 4,555,881 | +0.32(+0.89%) |
Jan 18, 2006 | 36.08 | 36.48 | 36.02 | 36.27 | 5,808,061 | -0.11(-0.30%) |
Jan 17, 2006 | 36.49 | 36.57 | 36.20 | 36.38 | 4,039,543 | -0.19(-0.51%) |
Jan 13, 2006 | 36.42 | 36.78 | 36.36 | 36.57 | 3,675,935 | +0.30(+0.83%) |
Jan 12, 2006 | 36.50 | 36.50 | 36.03 | 36.26 | 3,832,829 | -0.28(-0.75%) |
Jan 11, 2006 | 36.25 | 36.54 | 36.07 | 36.54 | 5,629,751 | +0.00(+0.00%) |
Jan 10, 2006 | 36.53 | 36.67 | 36.41 | 36.54 | 5,325,035 | -0.04(-0.11%) |
Jan 09, 2006 | 36.45 | 36.75 | 36.41 | 36.58 | 5,434,637 | +0.05(+0.13%) |
Jan 06, 2006 | 36.90 | 36.93 | 36.26 | 36.53 | 6,049,574 | -0.11(-0.29%) |
Jan 05, 2006 | 37.00 | 37.27 | 36.41 | 36.64 | 7,999,226 | -0.11(-0.29%) |
Jan 04, 2006 | 36.67 | 36.82 | 36.43 | 36.75 | 6,029,348 | -0.05(-0.13%) |
Jan 03, 2006 | 37.23 | 37.33 | 36.04 | 36.80 | 6,653,059 | -0.17(-0.45%) |
Dec 30, 2005 | 36.98 | 37.48 | 36.93 | 36.96 | 3,166,735 | -0.18(-0.49%) |
Dec 29, 2005 | 37.51 | 37.66 | 37.12 | 37.14 | 3,307,419 | -0.21(-0.56%) |
Dec 28, 2005 | 37.49 | 37.68 | 37.29 | 37.35 | 4,252,354 | -0.02(-0.05%) |
Dec 27, 2005 | 37.62 | 37.75 | 37.37 | 37.37 | 5,940,863 | +0.05(+0.13%) |
Dec 23, 2005 | 36.98 | 37.49 | 36.92 | 37.33 | 4,209,970 | +0.38(+1.02%) |
Dec 22, 2005 | 36.82 | 36.98 | 36.59 | 36.95 | 5,164,422 | +0.30(+0.83%) |
Dec 21, 2005 | 36.45 | 36.71 | 36.20 | 36.65 | 7,339,229 | +0.32(+0.87%) |
Dec 20, 2005 | 35.81 | 36.45 | 35.51 | 36.33 | 5,496,354 | +0.83(+2.33%) |
Dec 19, 2005 | 36.09 | 36.24 | 35.50 | 35.50 | 3,998,497 | -0.59(-1.62%) |
Dec 16, 2005 | 36.68 | 36.82 | 36.04 | 36.09 | 6,503,451 | -0.59(-1.61%) |
Dec 15, 2005 | 36.65 | 36.73 | 36.48 | 36.68 | 3,761,000 | +0.03(+0.09%) |
Dec 14, 2005 | 36.52 | 36.73 | 36.26 | 36.65 | 4,264,548 | -0.04(-0.11%) |
Dec 13, 2005 | 36.24 | 36.69 | 35.91 | 36.69 | 4,999,051 | +0.30(+0.81%) |
Dec 12, 2005 | 36.31 | 36.61 | 36.22 | 36.39 | 4,437,653 | +0.22(+0.59%) |
Dec 09, 2005 | 35.60 | 36.30 | 35.32 | 36.18 | 6,376,003 | +0.74(+2.09%) |
Dec 08, 2005 | 35.70 | 35.77 | 35.17 | 35.44 | 7,012,800 | -0.26(-0.73%) |
Dec 07, 2005 | 35.74 | 35.89 | 35.61 | 35.70 | 4,831,747 | -0.07(-0.21%) |
Dec 06, 2005 | 35.91 | 36.25 | 35.58 | 35.77 | 7,771,395 | +0.40(+1.12%) |
Dec 05, 2005 | 35.84 | 35.89 | 35.18 | 35.38 | 8,105,557 | -0.84(-2.32%) |
Dec 02, 2005 | 36.10 | 36.72 | 36.01 | 36.22 | 5,466,314 | +0.04(+0.11%) |
Dec 01, 2005 | 36.30 | 36.60 | 35.85 | 36.18 | 9,546,307 | +0.20(+0.54%) |
Nov 30, 2005 | 36.14 | 36.47 | 35.87 | 35.98 | 6,730,390 | -0.33(-0.91%) |
Nov 29, 2005 | 36.85 | 36.92 | 35.86 | 36.31 | 9,717,478 | -0.48(-1.32%) |
Nov 28, 2005 | 37.02 | 37.06 | 36.51 | 36.80 | 10,384,465 | -0.34(-0.92%) |
Nov 25, 2005 | 37.32 | 37.32 | 36.90 | 37.14 | 3,369,879 | +0.09(+0.24%) |
Nov 23, 2005 | 37.04 | 37.44 | 36.99 | 37.05 | 7,348,598 | +0.02(+0.05%) |
Nov 22, 2005 | 36.88 | 37.21 | 36.81 | 37.03 | 7,957,437 | +0.10(+0.27%) |
Nov 21, 2005 | 36.91 | 37.14 | 36.75 | 36.93 | 5,660,833 | -0.20(-0.54%) |
Nov 18, 2005 | 37.58 | 37.59 | 36.83 | 37.13 | 7,331,050 | -0.12(-0.32%) |
Nov 17, 2005 | 36.78 | 37.31 | 36.49 | 37.25 | 8,469,314 | +0.60(+1.63%) |
Nov 16, 2005 | 36.45 | 36.85 | 35.92 | 36.65 | 8,898,059 | +0.14(+0.39%) |
Nov 15, 2005 | 39.29 | 36.98 | 35.82 | 36.51 | 35,958,820 | -2.78(-7.07%) |
Nov 14, 2005 | 39.26 | 39.46 | 38.99 | 39.29 | 4,456,242 | -0.01(-0.03%) |
Nov 11, 2005 | 39.35 | 39.87 | 38.93 | 39.30 | 5,765,082 | -0.27(-0.68%) |
Nov 10, 2005 | 37.76 | 39.71 | 37.51 | 39.57 | 10,625,680 | +1.54(+4.05%) |
Nov 09, 2005 | 38.33 | 38.40 | 37.78 | 38.03 | 4,910,417 | -0.22(-0.58%) |
Nov 08, 2005 | 38.35 | 38.42 | 38.11 | 38.25 | 5,456,796 | -0.61(-1.56%) |
Nov 07, 2005 | 38.66 | 38.90 | 38.51 | 38.86 | 6,591,788 | +0.26(+0.66%) |
Nov 04, 2005 | 38.19 | 38.70 | 38.19 | 38.60 | 7,015,328 | +0.41(+1.07%) |
Nov 03, 2005 | 38.93 | 39.09 | 37.84 | 38.19 | 12,056,020 | -0.11(-0.30%) |
Nov 02, 2005 | 37.22 | 38.87 | 37.19 | 38.31 | 8,739,827 | +1.12(+3.02%) |
Nov 01, 2005 | 37.42 | 37.69 | 37.12 | 37.19 | 5,071,922 | -0.26(-0.70%) |
Oct 31, 2005 | 37.06 | 37.69 | 37.00 | 37.45 | 8,320,302 | +0.79(+2.16%) |
Oct 28, 2005 | 35.57 | 36.67 | 35.53 | 36.65 | 6,226,842 | +1.35(+3.83%) |
Oct 27, 2005 | 36.22 | 36.47 | 35.09 | 35.30 | 5,683,586 | -0.91(-2.53%) |
Oct 26, 2005 | 36.31 | 36.78 | 36.14 | 36.22 | 5,030,728 | -0.13(-0.35%) |
Oct 25, 2005 | 37.06 | 37.08 | 36.12 | 36.34 | 6,650,084 | -0.79(-2.12%) |
Oct 24, 2005 | 36.92 | 37.39 | 36.65 | 37.13 | 4,398,392 | +0.39(+1.06%) |
Oct 21, 2005 | 37.49 | 37.64 | 36.67 | 36.74 | 7,290,302 | -0.75(-2.01%) |
Oct 20, 2005 | 37.66 | 38.48 | 37.43 | 37.49 | 12,428,849 | -0.16(-0.43%) |
Oct 19, 2005 | 35.89 | 37.80 | 35.57 | 37.66 | 11,764,390 | +1.87(+5.22%) |
Oct 18, 2005 | 35.81 | 36.21 | 35.50 | 35.79 | 6,264,169 | -0.03(-0.08%) |
Oct 17, 2005 | 35.85 | 35.99 | 35.34 | 35.81 | 5,370,541 | -0.15(-0.43%) |
Oct 14, 2005 | 35.34 | 36.08 | 35.15 | 35.97 | 5,124,121 | +0.77(+2.18%) |
Oct 13, 2005 | 34.60 | 35.30 | 34.60 | 35.20 | 6,714,032 | +0.61(+1.75%) |
Oct 12, 2005 | 34.76 | 34.95 | 34.14 | 34.60 | 8,561,071 | -0.36(-1.04%) |
Oct 11, 2005 | 35.30 | 35.54 | 34.92 | 34.96 | 4,229,600 | -0.15(-0.44%) |
Oct 10, 2005 | 35.71 | 35.83 | 35.03 | 35.11 | 5,053,779 | -0.37(-1.04%) |
Oct 07, 2005 | 35.57 | 35.64 | 35.04 | 35.48 | 6,296,886 | +0.50(+1.44%) |
Oct 06, 2005 | 34.66 | 35.57 | 34.55 | 34.98 | 9,270,739 | +0.52(+1.52%) |
Oct 05, 2005 | 35.03 | 35.07 | 34.46 | 34.46 | 5,876,469 | -0.58(-1.65%) |
Oct 04, 2005 | 34.75 | 35.38 | 34.62 | 35.03 | 5,592,275 | +0.19(+0.54%) |
Oct 03, 2005 | 35.16 | 35.40 | 34.62 | 34.85 | 4,580,122 | -0.07(-0.21%) |
Sep 30, 2005 | 34.80 | 35.09 | 34.62 | 34.92 | 5,395,377 | +0.29(+0.84%) |
Sep 29, 2005 | 34.40 | 34.89 | 34.00 | 34.63 | 6,188,771 | +0.09(+0.27%) |
Sep 28, 2005 | 35.57 | 35.84 | 34.39 | 34.54 | 6,297,630 | -0.92(-2.60%) |
Sep 27, 2005 | 35.57 | 35.80 | 35.03 | 35.46 | 3,941,688 | +0.03(+0.09%) |
Sep 26, 2005 | 35.91 | 36.44 | 35.01 | 35.42 | 6,460,175 | +0.06(+0.17%) |
Sep 23, 2005 | 35.36 | 35.89 | 35.15 | 35.36 | 5,393,890 | -0.01(-0.02%) |
Sep 22, 2005 | 34.29 | 35.54 | 34.07 | 35.37 | 8,005,621 | +1.18(+3.44%) |
Sep 21, 2005 | 34.19 | 34.48 | 33.55 | 34.19 | 8,789,497 | +0.01(+0.02%) |
Sep 20, 2005 | 34.19 | 35.40 | 34.05 | 34.19 | 6,197,991 | -0.93(-2.66%) |
Sep 19, 2005 | 35.67 | 35.73 | 34.90 | 35.12 | 5,133,044 | -0.72(-2.01%) |
Sep 16, 2005 | 35.85 | 36.02 | 35.50 | 35.84 | 8,765,257 | +0.36(+1.00%) |
Sep 15, 2005 | 35.62 | 35.85 | 35.28 | 35.48 | 2,744,385 | +0.01(+0.04%) |
Sep 14, 2005 | 36.98 | 36.98 | 35.44 | 35.47 | 6,718,642 | -0.97(-2.66%) |
Sep 13, 2005 | 37.27 | 37.28 | 36.43 | 36.44 | 5,551,527 | -0.83(-2.22%) |
Sep 12, 2005 | 36.45 | 37.39 | 36.36 | 37.27 | 6,379,572 | +0.69(+1.87%) |
Sep 09, 2005 | 36.36 | 36.71 | 36.28 | 36.58 | 3,761,000 | +0.24(+0.65%) |
Sep 08, 2005 | 35.82 | 36.37 | 35.75 | 36.34 | 5,503,344 | -0.06(-0.17%) |
Sep 07, 2005 | 36.30 | 36.49 | 35.97 | 36.41 | 4,656,858 | +0.12(+0.33%) |
Sep 06, 2005 | 35.91 | 36.58 | 35.87 | 36.28 | 5,757,051 | +0.54(+1.51%) |
Sep 02, 2005 | 36.14 | 36.31 | 35.52 | 35.75 | 5,944,432 | +0.26(+0.72%) |
Sep 01, 2005 | 36.24 | 36.62 | 35.27 | 35.49 | 8,289,964 | -0.65(-1.80%) |
Aug 31, 2005 | 36.44 | 36.44 | 35.48 | 36.14 | 10,423,874 | -0.26(-0.72%) |
Aug 30, 2005 | 37.43 | 37.46 | 36.16 | 36.41 | 6,755,226 | -1.06(-2.84%) |
Aug 29, 2005 | 37.47 | 37.63 | 37.00 | 37.47 | 4,090,254 | +0.03(+0.07%) |
Aug 26, 2005 | 37.66 | 37.72 | 37.36 | 37.44 | 5,108,803 | -0.22(-0.59%) |
Aug 25, 2005 | 37.96 | 38.09 | 37.43 | 37.66 | 4,774,641 | +0.17(+0.47%) |
Aug 24, 2005 | 37.39 | 37.97 | 37.39 | 37.49 | 5,194,463 | -0.24(-0.62%) |
Aug 23, 2005 | 38.19 | 38.48 | 37.66 | 37.72 | 6,003,175 | -0.03(-0.07%) |
Aug 22, 2005 | 37.26 | 37.79 | 37.19 | 37.75 | 5,512,564 | +0.54(+1.45%) |
Aug 19, 2005 | 37.86 | 37.86 | 37.06 | 37.21 | 6,214,052 | -0.54(-1.44%) |
Aug 18, 2005 | 37.66 | 37.87 | 37.53 | 37.76 | 5,061,363 | +0.10(+0.27%) |
Aug 17, 2005 | 37.52 | 37.99 | 37.46 | 37.66 | 5,360,577 | +0.20(+0.52%) |
Aug 16, 2005 | 38.26 | 38.26 | 37.45 | 37.46 | 5,787,538 | -0.97(-2.52%) |
Aug 15, 2005 | 38.26 | 38.65 | 37.88 | 38.43 | 4,812,860 | +0.38(+1.01%) |
Aug 12, 2005 | 37.42 | 38.13 | 37.28 | 38.05 | 6,022,507 | +0.63(+1.67%) |
Aug 11, 2005 | 38.13 | 38.53 | 37.10 | 37.42 | 9,166,638 | +0.07(+0.20%) |
Aug 10, 2005 | 37.53 | 37.95 | 37.08 | 37.35 | 5,844,198 | +0.08(+0.22%) |
Aug 09, 2005 | 37.32 | 37.74 | 37.25 | 37.27 | 4,713,668 | +0.25(+0.67%) |
Aug 08, 2005 | 37.49 | 37.58 | 36.86 | 37.02 | 3,013,112 | -0.28(-0.76%) |
Aug 05, 2005 | 37.41 | 37.76 | 37.07 | 37.30 | 4,161,638 | -0.42(-1.11%) |
Aug 04, 2005 | 38.46 | 38.46 | 37.54 | 37.72 | 7,841,886 | -1.06(-2.74%) |
Aug 03, 2005 | 38.64 | 38.93 | 38.27 | 38.78 | 5,094,080 | +0.02(+0.05%) |
Aug 02, 2005 | 38.90 | 38.94 | 38.09 | 38.76 | 6,887,731 | -0.11(-0.28%) |
Aug 01, 2005 | 39.27 | 39.28 | 38.72 | 38.87 | 7,139,951 | -0.64(-1.62%) |
Jul 29, 2005 | 39.94 | 40.08 | 39.49 | 39.51 | 4,489,554 | -0.60(-1.49%) |
Jul 28, 2005 | 40.11 | 40.19 | 39.83 | 40.10 | 3,760,851 | +0.20(+0.49%) |
Jul 27, 2005 | 39.83 | 39.99 | 39.53 | 39.91 | 2,547,486 | +0.22(+0.54%) |
Jul 26, 2005 | 39.88 | 40.28 | 39.51 | 39.69 | 4,661,617 | +0.21(+0.53%) |
Jul 25, 2005 | 39.74 | 40.00 | 39.38 | 39.48 | 4,686,155 | -0.26(-0.64%) |
Jul 22, 2005 | 39.14 | 39.76 | 39.10 | 39.74 | 4,859,854 | +0.58(+1.49%) |
Jul 21, 2005 | 40.18 | 40.20 | 38.99 | 39.16 | 7,389,495 | -1.18(-2.92%) |
Jul 20, 2005 | 39.98 | 40.35 | 39.52 | 40.33 | 5,585,286 | +0.28(+0.71%) |
Jul 19, 2005 | 40.01 | 40.15 | 39.61 | 40.05 | 4,086,983 | +0.38(+0.95%) |
Jul 18, 2005 | 39.47 | 39.81 | 39.43 | 39.67 | 3,085,090 | +0.20(+0.51%) |
Jul 15, 2005 | 39.17 | 39.51 | 39.12 | 39.47 | 3,457,621 | +0.21(+0.53%) |
Jul 14, 2005 | 39.20 | 39.65 | 38.81 | 39.26 | 5,635,105 | +0.35(+0.90%) |
Jul 13, 2005 | 39.17 | 39.24 | 38.65 | 38.91 | 5,025,820 | -0.26(-0.67%) |
Jul 12, 2005 | 38.40 | 39.42 | 38.38 | 39.18 | 7,727,226 | +0.71(+1.84%) |
Jul 11, 2005 | 38.65 | 38.67 | 38.32 | 38.47 | 3,017,723 | +0.19(+0.49%) |
Jul 08, 2005 | 38.08 | 38.54 | 37.88 | 38.28 | 6,277,107 | +0.34(+0.90%) |
Jul 07, 2005 | 37.29 | 38.32 | 37.29 | 37.94 | 7,027,672 | +0.58(+1.55%) |
Jul 06, 2005 | 37.62 | 37.62 | 37.13 | 37.36 | 4,946,109 | -0.32(-0.86%) |
Jul 05, 2005 | 36.73 | 37.76 | 36.63 | 37.68 | 4,285,369 | +1.00(+2.71%) |
Jul 01, 2005 | 36.75 | 36.98 | 36.58 | 36.69 | 3,841,752 | +0.10(+0.28%) |
Jun 30, 2005 | 36.59 | 36.97 | 36.45 | 36.59 | 5,265,697 | -0.33(-0.89%) |
Jun 29, 2005 | 37.42 | 37.52 | 36.84 | 36.92 | 3,567,373 | -0.52(-1.38%) |
Jun 28, 2005 | 37.05 | 37.62 | 37.02 | 37.43 | 4,119,551 | +0.64(+1.74%) |
Jun 27, 2005 | 36.40 | 37.03 | 36.36 | 36.80 | 4,582,204 | +0.44(+1.20%) |
Jun 24, 2005 | 36.99 | 36.99 | 36.27 | 36.36 | 5,893,274 | -0.65(-1.74%) |
Jun 23, 2005 | 37.60 | 37.82 | 36.86 | 37.00 | 4,499,369 | -0.61(-1.61%) |
Jun 22, 2005 | 36.82 | 37.76 | 36.80 | 37.61 | 6,461,960 | +0.79(+2.16%) |
Jun 21, 2005 | 36.92 | 37.22 | 36.55 | 36.82 | 4,496,990 | -0.10(-0.27%) |
Jun 20, 2005 | 36.37 | 36.93 | 36.18 | 36.92 | 5,714,965 | +0.32(+0.88%) |
Jun 17, 2005 | 37.04 | 37.04 | 36.50 | 36.59 | 6,663,617 | -0.09(-0.26%) |
Jun 16, 2005 | 36.87 | 36.99 | 36.49 | 36.69 | 3,358,726 | -0.30(-0.80%) |
Jun 15, 2005 | 36.94 | 36.98 | 36.14 | 36.98 | 6,667,335 | +0.30(+0.82%) |
Jun 14, 2005 | 36.14 | 36.80 | 36.14 | 36.68 | 5,447,576 | +0.82(+2.29%) |
Jun 13, 2005 | 36.06 | 36.27 | 35.81 | 35.86 | 3,397,094 | -0.15(-0.41%) |
Jun 10, 2005 | 36.41 | 36.55 | 35.71 | 36.01 | 3,730,662 | -0.26(-0.70%) |
Jun 09, 2005 | 36.11 | 36.59 | 35.98 | 36.26 | 4,370,880 | +0.02(+0.06%) |
Jun 08, 2005 | 36.55 | 36.58 | 36.03 | 36.24 | 4,895,397 | -0.21(-0.57%) |
Jun 07, 2005 | 36.51 | 37.05 | 36.38 | 36.45 | 5,204,873 | +0.18(+0.50%) |
Jun 06, 2005 | 36.41 | 36.62 | 36.04 | 36.27 | 2,688,914 | +0.01(+0.04%) |
Jun 03, 2005 | 36.65 | 36.82 | 36.14 | 36.26 | 4,276,148 | -0.49(-1.34%) |
Jun 02, 2005 | 36.31 | 36.94 | 36.30 | 36.75 | 6,135,233 | +0.55(+1.52%) |
Jun 01, 2005 | 36.08 | 36.52 | 35.81 | 36.20 | 5,278,487 | +0.09(+0.24%) |
May 31, 2005 | 36.08 | 36.18 | 35.93 | 36.11 | 5,576,809 | +0.13(+0.37%) |
May 27, 2005 | 35.84 | 36.21 | 35.84 | 35.97 | 3,364,674 | +0.11(+0.32%) |
May 26, 2005 | 35.75 | 35.99 | 35.25 | 35.86 | 5,655,033 | +0.28(+0.79%) |
May 25, 2005 | 35.40 | 35.73 | 35.21 | 35.58 | 4,944,324 | +0.04(+0.11%) |
May 24, 2005 | 35.01 | 35.64 | 34.93 | 35.54 | 6,457,499 | +0.48(+1.36%) |
May 23, 2005 | 35.02 | 35.23 | 34.83 | 35.06 | 4,132,043 | +0.17(+0.48%) |
May 20, 2005 | 35.24 | 35.24 | 34.74 | 34.89 | 5,628,264 | -0.52(-1.48%) |
May 19, 2005 | 35.20 | 35.56 | 34.98 | 35.42 | 11,735,837 | +0.44(+1.25%) |
May 18, 2005 | 33.96 | 35.00 | 33.77 | 34.98 | 10,043,313 | +1.13(+3.34%) |
May 17, 2005 | 33.12 | 33.95 | 33.12 | 33.85 | 6,524,420 | +0.56(+1.70%) |
May 16, 2005 | 32.77 | 33.41 | 32.75 | 33.29 | 6,056,712 | +0.68(+2.08%) |
May 13, 2005 | 32.90 | 33.08 | 32.09 | 32.61 | 7,314,989 | -0.21(-0.64%) |
May 12, 2005 | 31.94 | 33.30 | 31.94 | 32.81 | 10,928,910 | +0.40(+1.24%) |
May 11, 2005 | 31.91 | 32.44 | 31.75 | 32.41 | 5,118,321 | +0.46(+1.45%) |
May 10, 2005 | 31.73 | 32.17 | 31.67 | 31.95 | 3,682,478 | -0.07(-0.21%) |
May 09, 2005 | 31.53 | 32.02 | 31.52 | 32.01 | 3,426,094 | +0.50(+1.58%) |
May 06, 2005 | 31.83 | 32.13 | 31.43 | 31.52 | 4,635,890 | -0.28(-0.87%) |
May 05, 2005 | 31.94 | 32.30 | 31.60 | 31.79 | 6,137,910 | +0.67(+2.16%) |
May 04, 2005 | 31.60 | 31.79 | 30.73 | 31.12 | 12,658,316 | -0.45(-1.43%) |
May 03, 2005 | 31.63 | 31.92 | 31.40 | 31.57 | 6,501,221 | -0.17(-0.53%) |
May 02, 2005 | 31.35 | 31.74 | 31.34 | 31.74 | 4,746,087 | +0.53(+1.70%) |
Apr 29, 2005 | 31.77 | 31.83 | 30.63 | 31.21 | 6,652,613 | -0.30(-0.94%) |
Apr 28, 2005 | 31.60 | 31.95 | 31.26 | 31.50 | 4,896,736 | -0.03(-0.11%) |
Apr 27, 2005 | 31.31 | 31.75 | 30.94 | 31.54 | 4,538,333 | +0.22(+0.71%) |
Apr 26, 2005 | 31.36 | 31.68 | 31.16 | 31.32 | 4,365,228 | -0.30(-0.96%) |
Apr 25, 2005 | 31.44 | 31.95 | 31.44 | 31.62 | 4,893,910 | +0.26(+0.84%) |
Apr 22, 2005 | 31.81 | 31.86 | 31.15 | 31.36 | 5,586,327 | -0.82(-2.55%) |
Apr 21, 2005 | 31.77 | 32.28 | 31.77 | 32.18 | 4,986,708 | +0.67(+2.13%) |
Apr 20, 2005 | 32.11 | 32.35 | 31.46 | 31.50 | 8,235,385 | -0.70(-2.17%) |
Apr 19, 2005 | 32.28 | 32.37 | 31.43 | 32.20 | 8,537,277 | -0.49(-1.50%) |
Apr 18, 2005 | 32.41 | 32.92 | 32.18 | 32.69 | 6,353,249 | +0.42(+1.29%) |
Apr 15, 2005 | 32.79 | 32.94 | 32.14 | 32.28 | 5,462,745 | -0.67(-2.02%) |
Apr 14, 2005 | 33.55 | 33.58 | 32.79 | 32.94 | 4,997,862 | -0.50(-1.49%) |
Apr 13, 2005 | 33.89 | 34.04 | 33.31 | 33.44 | 4,251,313 | -0.45(-1.33%) |
Apr 12, 2005 | 33.32 | 34.02 | 32.91 | 33.89 | 6,641,608 | +0.44(+1.31%) |
Apr 11, 2005 | 33.78 | 33.78 | 33.30 | 33.45 | 3,217,595 | -0.20(-0.60%) |
Apr 08, 2005 | 33.79 | 34.00 | 33.57 | 33.66 | 4,792,189 | -0.46(-1.36%) |
Apr 07, 2005 | 33.79 | 34.16 | 32.97 | 34.12 | 6,004,810 | +0.52(+1.54%) |
Apr 06, 2005 | 33.99 | 34.19 | 33.48 | 33.60 | 3,782,266 | -0.30(-0.89%) |
Apr 05, 2005 | 33.37 | 33.92 | 33.29 | 33.90 | 4,363,146 | +0.45(+1.35%) |
Apr 04, 2005 | 33.39 | 33.60 | 32.81 | 33.45 | 5,508,846 | +0.24(+0.71%) |
Apr 01, 2005 | 33.70 | 33.70 | 32.81 | 33.22 | 8,148,090 | -0.42(-1.24%) |
Mar 31, 2005 | 34.05 | 34.29 | 33.63 | 33.63 | 5,281,164 | -0.52(-1.54%) |
Mar 30, 2005 | 33.92 | 34.46 | 33.92 | 34.16 | 3,954,924 | +0.37(+1.09%) |
Mar 29, 2005 | 33.82 | 34.29 | 33.63 | 33.79 | 3,393,823 | -0.15(-0.44%) |
Mar 28, 2005 | 33.68 | 34.34 | 33.66 | 33.94 | 2,933,252 | +0.26(+0.76%) |
Mar 24, 2005 | 33.82 | 33.92 | 33.54 | 33.68 | 3,023,374 | +0.00(+0.00%) |
Mar 23, 2005 | 33.92 | 34.09 | 33.62 | 33.68 | 6,007,190 | -0.24(-0.69%) |
Mar 22, 2005 | 33.82 | 34.55 | 33.63 | 33.92 | 5,009,461 | +0.11(+0.32%) |
Mar 21, 2005 | 34.13 | 34.22 | 33.37 | 33.81 | 3,956,857 | -0.32(-0.95%) |
Mar 18, 2005 | 34.56 | 34.62 | 33.96 | 34.13 | 6,408,274 | -0.45(-1.30%) |
Mar 17, 2005 | 34.61 | 34.77 | 34.21 | 34.58 | 3,596,818 | +0.00(+0.00%) |
Mar 16, 2005 | 34.70 | 34.76 | 34.35 | 34.58 | 5,121,146 | -0.35(-1.00%) |
Mar 15, 2005 | 35.11 | 35.36 | 34.89 | 34.93 | 3,591,019 | -0.13(-0.38%) |
Mar 14, 2005 | 35.03 | 35.14 | 34.68 | 35.07 | 4,074,193 | +0.27(+0.77%) |
Mar 11, 2005 | 35.04 | 35.28 | 34.77 | 34.80 | 3,842,198 | -0.36(-1.03%) |
Mar 10, 2005 | 35.14 | 35.24 | 34.91 | 35.16 | 2,891,017 | +0.18(+0.52%) |
Mar 09, 2005 | 34.90 | 35.19 | 34.85 | 34.98 | 3,362,890 | -0.15(-0.44%) |
Mar 08, 2005 | 35.24 | 35.32 | 34.99 | 35.13 | 3,258,492 | -0.08(-0.23%) |
Mar 07, 2005 | 35.38 | 35.47 | 34.93 | 35.22 | 3,983,923 | -0.01(-0.04%) |
Mar 04, 2005 | 35.54 | 35.61 | 35.17 | 35.23 | 6,741,990 | -0.07(-0.21%) |
Mar 03, 2005 | 35.64 | 35.81 | 35.03 | 35.30 | 8,616,542 | +0.42(+1.21%) |
Mar 02, 2005 | 34.43 | 35.26 | 34.20 | 34.88 | 6,214,945 | +0.37(+1.07%) |