Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 35.58 | 35.82 | 35.26 | 35.69 | 2,637,888 | +0.15(+0.42%) |
Jan 30, 2006 | 35.77 | 35.93 | 35.35 | 35.54 | 2,443,469 | -0.26(-0.74%) |
Jan 27, 2006 | 35.83 | 36.39 | 35.72 | 35.80 | 2,437,761 | -0.03(-0.08%) |
Jan 26, 2006 | 35.72 | 36.05 | 35.65 | 35.83 | 3,052,863 | +0.11(+0.30%) |
Jan 25, 2006 | 35.39 | 35.93 | 35.25 | 35.72 | 3,051,178 | +0.28(+0.79%) |
Jan 24, 2006 | 35.19 | 35.69 | 35.11 | 35.44 | 3,465,319 | +0.30(+0.85%) |
Jan 23, 2006 | 35.47 | 35.69 | 35.01 | 35.14 | 4,925,296 | -0.40(-1.13%) |
Jan 20, 2006 | 36.17 | 36.36 | 35.53 | 35.54 | 6,911,842 | -0.64(-1.78%) |
Jan 19, 2006 | 36.25 | 36.36 | 35.85 | 36.19 | 3,077,764 | -0.11(-0.30%) |
Jan 18, 2006 | 35.91 | 36.41 | 35.85 | 36.30 | 3,917,310 | +0.10(+0.28%) |
Jan 17, 2006 | 36.35 | 36.43 | 36.08 | 36.19 | 3,534,159 | -0.29(-0.78%) |
Jan 13, 2006 | 36.45 | 36.54 | 36.31 | 36.48 | 2,671,478 | +0.19(+0.53%) |
Jan 12, 2006 | 36.03 | 36.45 | 35.99 | 36.29 | 3,084,379 | +0.03(+0.08%) |
Jan 11, 2006 | 35.77 | 36.33 | 35.71 | 36.26 | 2,947,274 | +0.49(+1.38%) |
Jan 10, 2006 | 35.55 | 35.86 | 35.55 | 35.77 | 2,142,794 | -0.04(-0.10%) |
Jan 09, 2006 | 35.72 | 35.98 | 35.49 | 35.80 | 4,535,406 | +0.14(+0.40%) |
Jan 06, 2006 | 35.80 | 35.81 | 35.45 | 35.66 | 3,673,611 | +0.05(+0.14%) |
Jan 05, 2006 | 36.11 | 36.11 | 35.34 | 35.61 | 4,992,549 | -0.21(-0.60%) |
Jan 04, 2006 | 35.63 | 35.93 | 35.46 | 35.82 | 3,243,603 | +0.11(+0.32%) |
Jan 03, 2006 | 35.59 | 35.80 | 34.86 | 35.71 | 3,611,036 | +0.32(+0.91%) |
Dec 30, 2005 | 35.62 | 36.05 | 35.33 | 35.39 | 1,930,219 | -0.36(-1.00%) |
Dec 29, 2005 | 35.74 | 35.94 | 35.68 | 35.74 | 1,617,892 | -0.10(-0.28%) |
Dec 28, 2005 | 35.67 | 36.04 | 35.57 | 35.84 | 1,874,980 | +0.24(+0.68%) |
Dec 27, 2005 | 35.87 | 36.04 | 35.56 | 35.60 | 1,838,912 | -0.15(-0.42%) |
Dec 23, 2005 | 35.75 | 36.07 | 35.68 | 35.75 | 2,077,035 | +0.10(+0.28%) |
Dec 22, 2005 | 35.69 | 35.69 | 35.35 | 35.65 | 2,322,957 | +0.02(+0.06%) |
Dec 21, 2005 | 35.40 | 35.74 | 35.16 | 35.63 | 3,403,401 | +0.42(+1.20%) |
Dec 20, 2005 | 34.74 | 35.41 | 34.62 | 35.21 | 3,024,054 | +0.40(+1.15%) |
Dec 19, 2005 | 35.04 | 35.06 | 34.66 | 34.81 | 3,981,616 | -0.06(-0.18%) |
Dec 16, 2005 | 35.38 | 35.63 | 34.80 | 34.87 | 6,875,817 | -0.54(-1.53%) |
Dec 15, 2005 | 35.21 | 35.59 | 35.06 | 35.42 | 4,137,318 | +0.21(+0.59%) |
Dec 14, 2005 | 34.71 | 35.37 | 34.71 | 35.21 | 3,499,538 | +0.43(+1.23%) |
Dec 13, 2005 | 34.81 | 34.91 | 34.46 | 34.78 | 4,065,998 | -0.04(-0.12%) |
Dec 12, 2005 | 34.71 | 35.00 | 34.69 | 34.82 | 2,523,913 | +0.09(+0.27%) |
Dec 09, 2005 | 34.62 | 35.07 | 34.51 | 34.73 | 3,208,132 | +0.19(+0.54%) |
Dec 08, 2005 | 34.59 | 34.92 | 34.41 | 34.54 | 6,318,824 | -0.76(-2.15%) |
Dec 07, 2005 | 35.30 | 35.44 | 35.01 | 35.30 | 3,291,966 | +0.19(+0.55%) |
Dec 06, 2005 | 35.48 | 35.69 | 35.05 | 35.11 | 4,739,806 | -0.36(-1.03%) |
Dec 05, 2005 | 35.29 | 35.52 | 35.06 | 35.47 | 4,032,329 | +0.18(+0.51%) |
Dec 02, 2005 | 34.91 | 35.36 | 34.79 | 35.29 | 3,452,154 | +0.39(+1.13%) |
Dec 01, 2005 | 34.76 | 35.19 | 34.35 | 34.90 | 8,588,448 | -0.83(-2.32%) |
Nov 30, 2005 | 36.39 | 36.63 | 35.64 | 35.73 | 4,456,203 | -0.57(-1.58%) |
Nov 29, 2005 | 36.08 | 36.57 | 35.91 | 36.30 | 3,856,401 | +0.36(+1.00%) |
Nov 28, 2005 | 36.12 | 36.28 | 35.77 | 35.94 | 3,311,795 | -0.24(-0.65%) |
Nov 25, 2005 | 36.31 | 36.45 | 35.90 | 36.18 | 1,838,121 | +0.01(+0.04%) |
Nov 23, 2005 | 35.33 | 36.32 | 35.10 | 36.17 | 4,043,699 | +0.94(+2.66%) |
Nov 22, 2005 | 35.37 | 35.39 | 35.00 | 35.23 | 5,407,845 | -0.11(-0.30%) |
Nov 21, 2005 | 35.56 | 35.74 | 35.27 | 35.34 | 2,982,438 | -0.29(-0.82%) |
Nov 18, 2005 | 35.67 | 35.99 | 35.40 | 35.63 | 3,665,574 | -0.01(-0.02%) |
Nov 17, 2005 | 35.24 | 35.65 | 35.13 | 35.64 | 3,392,251 | +0.44(+1.26%) |
Nov 16, 2005 | 35.24 | 35.37 | 34.96 | 35.19 | 3,200,188 | -0.04(-0.10%) |
Nov 15, 2005 | 35.36 | 35.42 | 34.74 | 35.23 | 4,590,176 | -0.39(-1.10%) |
Nov 14, 2005 | 35.81 | 35.94 | 35.43 | 35.62 | 3,401,944 | -0.24(-0.68%) |
Nov 11, 2005 | 35.49 | 35.98 | 35.49 | 35.87 | 2,908,140 | +0.06(+0.16%) |
Nov 10, 2005 | 34.82 | 35.87 | 34.73 | 35.81 | 5,479,414 | +1.01(+2.90%) |
Nov 09, 2005 | 34.94 | 35.19 | 34.76 | 34.80 | 3,308,212 | -0.21(-0.59%) |
Nov 08, 2005 | 35.48 | 35.48 | 34.91 | 35.01 | 3,136,759 | -0.48(-1.35%) |
Nov 07, 2005 | 35.09 | 35.72 | 34.89 | 35.49 | 4,512,134 | +0.35(+1.00%) |
Nov 04, 2005 | 34.85 | 35.16 | 34.69 | 35.14 | 1,979,902 | +0.32(+0.92%) |
Nov 03, 2005 | 35.05 | 35.77 | 34.68 | 34.81 | 5,661,369 | +0.11(+0.33%) |
Nov 02, 2005 | 34.46 | 34.97 | 34.41 | 34.70 | 3,834,285 | +0.27(+0.79%) |
Nov 01, 2005 | 34.55 | 34.76 | 34.23 | 34.43 | 2,781,838 | -0.17(-0.50%) |
Oct 31, 2005 | 33.94 | 34.77 | 33.94 | 34.60 | 4,742,110 | +0.74(+2.18%) |
Oct 28, 2005 | 33.52 | 33.87 | 33.28 | 33.86 | 3,299,419 | +0.71(+2.14%) |
Oct 27, 2005 | 33.76 | 34.05 | 33.10 | 33.15 | 4,430,837 | -0.54(-1.59%) |
Oct 26, 2005 | 34.03 | 34.51 | 33.69 | 33.69 | 6,100,088 | -0.59(-1.71%) |
Oct 25, 2005 | 34.34 | 34.49 | 34.01 | 34.28 | 4,497,393 | -0.20(-0.58%) |
Oct 24, 2005 | 34.10 | 34.51 | 33.96 | 34.48 | 3,266,623 | +0.31(+0.92%) |
Oct 21, 2005 | 34.47 | 34.47 | 33.93 | 34.16 | 6,406,717 | +0.09(+0.25%) |
Oct 20, 2005 | 34.20 | 34.50 | 33.91 | 34.08 | 7,468,880 | -0.09(-0.27%) |
Oct 19, 2005 | 33.30 | 34.17 | 32.98 | 34.17 | 7,040,243 | +1.04(+3.15%) |
Oct 18, 2005 | 33.23 | 33.44 | 33.00 | 33.13 | 3,411,235 | -0.21(-0.64%) |
Oct 17, 2005 | 33.08 | 33.35 | 32.93 | 33.34 | 3,439,265 | +0.11(+0.32%) |
Oct 14, 2005 | 32.56 | 33.33 | 32.43 | 33.23 | 6,344,527 | +0.78(+2.40%) |
Oct 13, 2005 | 32.22 | 32.57 | 32.22 | 32.45 | 5,249,393 | +0.09(+0.27%) |
Oct 12, 2005 | 32.55 | 32.86 | 32.27 | 32.37 | 6,644,322 | -0.19(-0.59%) |
Oct 11, 2005 | 32.50 | 32.85 | 32.41 | 32.56 | 3,975,666 | -0.09(-0.26%) |
Oct 10, 2005 | 32.55 | 32.98 | 32.36 | 32.65 | 6,663,270 | +0.00(+0.00%) |
Oct 07, 2005 | 32.26 | 32.65 | 32.13 | 32.65 | 4,950,315 | +0.52(+1.60%) |
Oct 06, 2005 | 31.42 | 32.48 | 31.30 | 32.13 | 12,105,530 | +1.44(+4.68%) |
Oct 05, 2005 | 30.63 | 30.92 | 30.29 | 30.69 | 4,826,421 | -0.04(-0.14%) |
Oct 04, 2005 | 30.62 | 31.30 | 30.58 | 30.74 | 3,918,828 | +0.09(+0.30%) |
Oct 03, 2005 | 30.79 | 31.08 | 30.62 | 30.64 | 3,185,715 | -0.18(-0.58%) |
Sep 30, 2005 | 30.61 | 30.87 | 30.40 | 30.82 | 3,861,494 | +0.34(+1.13%) |
Sep 29, 2005 | 30.30 | 30.63 | 30.05 | 30.48 | 3,604,731 | +0.14(+0.45%) |
Sep 28, 2005 | 30.99 | 31.02 | 30.31 | 30.34 | 5,468,157 | -0.52(-1.67%) |
Sep 27, 2005 | 30.45 | 30.99 | 30.42 | 30.86 | 3,217,205 | +0.26(+0.87%) |
Sep 26, 2005 | 30.87 | 31.11 | 30.29 | 30.59 | 3,337,315 | -0.04(-0.12%) |
Sep 23, 2005 | 30.63 | 31.07 | 30.47 | 30.63 | 3,335,674 | -0.16(-0.53%) |
Sep 22, 2005 | 30.79 | 30.88 | 29.44 | 30.79 | 6,182,618 | +1.12(+3.79%) |
Sep 21, 2005 | 29.57 | 30.06 | 28.98 | 29.67 | 5,313,482 | +0.09(+0.29%) |
Sep 20, 2005 | 30.36 | 30.38 | 29.47 | 29.59 | 4,816,982 | -0.64(-2.11%) |
Sep 19, 2005 | 30.73 | 30.94 | 30.08 | 30.22 | 4,174,748 | -0.67(-2.18%) |
Sep 16, 2005 | 30.69 | 30.96 | 30.60 | 30.89 | 6,939,639 | +0.18(+0.58%) |
Sep 15, 2005 | 31.04 | 31.09 | 30.69 | 30.72 | 3,591,570 | -0.16(-0.51%) |
Sep 14, 2005 | 31.23 | 31.42 | 30.82 | 30.87 | 2,864,755 | -0.26(-0.85%) |
Sep 13, 2005 | 31.30 | 31.47 | 30.99 | 31.14 | 3,665,536 | -0.28(-0.89%) |
Sep 12, 2005 | 30.82 | 31.47 | 30.73 | 31.42 | 2,915,764 | +0.63(+2.04%) |
Sep 09, 2005 | 30.84 | 31.01 | 30.69 | 30.79 | 1,940,855 | +0.00(+0.00%) |
Sep 08, 2005 | 30.83 | 30.96 | 30.64 | 30.79 | 2,777,293 | -0.19(-0.62%) |
Sep 07, 2005 | 30.88 | 31.12 | 30.79 | 30.98 | 3,365,682 | +0.08(+0.25%) |
Sep 06, 2005 | 30.88 | 31.14 | 30.65 | 30.90 | 5,548,009 | +0.03(+0.09%) |
Sep 02, 2005 | 30.94 | 31.12 | 30.69 | 30.87 | 2,677,503 | -0.01(-0.05%) |
Sep 01, 2005 | 31.30 | 31.60 | 30.71 | 30.89 | 6,740,744 | -0.16(-0.51%) |
Aug 31, 2005 | 30.80 | 31.10 | 30.48 | 31.04 | 6,191,344 | +0.26(+0.84%) |
Aug 30, 2005 | 30.83 | 30.95 | 30.41 | 30.79 | 6,710,856 | -0.26(-0.85%) |
Aug 29, 2005 | 30.40 | 31.30 | 30.32 | 31.05 | 3,236,321 | +0.21(+0.67%) |
Aug 26, 2005 | 30.94 | 31.15 | 30.77 | 30.84 | 2,923,081 | -0.21(-0.67%) |
Aug 25, 2005 | 31.21 | 31.31 | 30.97 | 31.05 | 3,474,167 | +0.06(+0.18%) |
Aug 24, 2005 | 31.06 | 31.52 | 30.97 | 30.99 | 3,788,593 | -0.23(-0.73%) |
Aug 23, 2005 | 31.70 | 31.73 | 31.09 | 31.22 | 4,648,142 | -0.41(-1.31%) |
Aug 22, 2005 | 31.66 | 31.80 | 31.32 | 31.64 | 3,818,760 | -0.02(-0.07%) |
Aug 19, 2005 | 31.47 | 31.88 | 31.40 | 31.66 | 5,768,301 | +0.20(+0.64%) |
Aug 18, 2005 | 31.08 | 31.66 | 30.92 | 31.46 | 4,708,800 | +0.23(+0.73%) |
Aug 17, 2005 | 30.57 | 31.60 | 30.49 | 31.23 | 5,815,579 | +0.67(+2.18%) |
Aug 16, 2005 | 30.68 | 30.68 | 30.26 | 30.57 | 4,753,091 | -0.19(-0.60%) |
Aug 15, 2005 | 30.62 | 30.94 | 30.51 | 30.75 | 3,076,431 | +0.12(+0.40%) |
Aug 12, 2005 | 30.55 | 30.82 | 30.37 | 30.63 | 4,253,407 | +0.02(+0.07%) |
Aug 11, 2005 | 30.42 | 30.79 | 30.42 | 30.61 | 8,654,913 | +0.23(+0.75%) |
Aug 10, 2005 | 30.88 | 31.13 | 30.33 | 30.38 | 7,387,473 | -0.52(-1.69%) |
Aug 09, 2005 | 31.02 | 31.14 | 30.70 | 30.90 | 6,401,488 | -0.07(-0.23%) |
Aug 08, 2005 | 31.35 | 31.49 | 30.86 | 30.97 | 5,372,325 | -0.26(-0.85%) |
Aug 05, 2005 | 31.40 | 31.69 | 31.16 | 31.24 | 3,912,322 | -0.41(-1.31%) |
Aug 04, 2005 | 31.67 | 31.91 | 31.37 | 31.65 | 6,327,101 | -0.14(-0.45%) |
Aug 03, 2005 | 32.30 | 32.45 | 31.63 | 31.80 | 8,628,326 | -0.67(-2.05%) |
Aug 02, 2005 | 32.82 | 32.82 | 32.39 | 32.46 | 2,060,763 | -0.19(-0.59%) |
Aug 01, 2005 | 32.85 | 32.95 | 32.49 | 32.65 | 3,049,376 | -0.23(-0.70%) |
Jul 29, 2005 | 33.19 | 33.26 | 32.73 | 32.88 | 3,063,915 | -0.40(-1.20%) |
Jul 28, 2005 | 32.95 | 33.36 | 32.85 | 33.28 | 2,818,675 | +0.31(+0.93%) |
Jul 27, 2005 | 32.93 | 33.02 | 32.65 | 32.98 | 1,931,649 | +0.07(+0.22%) |
Jul 26, 2005 | 32.83 | 33.05 | 32.80 | 32.90 | 1,680,640 | +0.06(+0.17%) |
Jul 25, 2005 | 32.73 | 33.10 | 32.73 | 32.85 | 1,843,400 | -0.02(-0.07%) |
Jul 22, 2005 | 32.57 | 32.93 | 32.48 | 32.87 | 2,281,569 | +0.34(+1.06%) |
Jul 21, 2005 | 32.90 | 33.04 | 32.50 | 32.53 | 3,381,180 | -0.44(-1.35%) |
Jul 20, 2005 | 32.95 | 33.34 | 32.59 | 32.97 | 3,432,569 | -0.19(-0.56%) |
Jul 19, 2005 | 33.17 | 33.37 | 32.95 | 33.15 | 2,823,905 | -0.04(-0.11%) |
Jul 18, 2005 | 33.10 | 33.48 | 33.10 | 33.19 | 1,760,904 | -0.04(-0.11%) |
Jul 15, 2005 | 33.04 | 33.26 | 32.83 | 33.23 | 3,021,077 | +0.35(+1.07%) |
Jul 14, 2005 | 32.83 | 33.06 | 32.63 | 32.88 | 1,659,166 | +0.12(+0.37%) |
Jul 13, 2005 | 32.95 | 33.12 | 32.58 | 32.75 | 3,181,933 | -0.28(-0.84%) |
Jul 12, 2005 | 32.69 | 33.12 | 32.44 | 33.03 | 3,481,125 | +0.39(+1.18%) |
Jul 11, 2005 | 32.39 | 32.69 | 32.33 | 32.65 | 3,153,810 | +0.06(+0.20%) |
Jul 08, 2005 | 32.22 | 32.73 | 32.05 | 32.58 | 3,640,075 | +0.33(+1.02%) |
Jul 07, 2005 | 32.12 | 32.40 | 31.85 | 32.25 | 4,565,263 | -0.19(-0.60%) |
Jul 06, 2005 | 32.40 | 32.55 | 32.13 | 32.45 | 3,559,289 | +0.03(+0.09%) |
Jul 05, 2005 | 32.29 | 32.66 | 32.06 | 32.42 | 3,392,775 | +0.28(+0.87%) |
Jul 01, 2005 | 32.26 | 32.33 | 32.00 | 32.14 | 2,141,856 | +0.14(+0.45%) |
Jun 30, 2005 | 32.28 | 32.58 | 31.98 | 32.00 | 3,604,411 | -0.33(-1.02%) |
Jun 29, 2005 | 32.48 | 32.68 | 32.17 | 32.33 | 2,637,326 | -0.14(-0.44%) |
Jun 28, 2005 | 32.17 | 32.62 | 32.02 | 32.47 | 3,302,097 | +0.49(+1.52%) |
Jun 27, 2005 | 32.07 | 32.14 | 31.87 | 31.98 | 3,689,804 | -0.15(-0.47%) |
Jun 24, 2005 | 32.05 | 32.20 | 31.68 | 32.13 | 4,559,739 | +0.08(+0.25%) |
Jun 23, 2005 | 32.42 | 32.67 | 32.05 | 32.05 | 7,351,821 | -0.47(-1.45%) |
Jun 22, 2005 | 32.93 | 33.05 | 32.50 | 32.53 | 5,387,142 | -0.31(-0.94%) |
Jun 21, 2005 | 33.10 | 33.13 | 32.65 | 32.83 | 3,379,344 | -0.33(-0.99%) |
Jun 20, 2005 | 33.06 | 33.28 | 32.94 | 33.16 | 2,424,818 | -0.16(-0.49%) |
Jun 17, 2005 | 33.13 | 33.38 | 32.73 | 33.33 | 6,888,839 | +0.43(+1.30%) |
Jun 16, 2005 | 33.04 | 33.22 | 32.70 | 32.90 | 2,842,624 | -0.14(-0.43%) |
Jun 15, 2005 | 33.26 | 33.36 | 32.54 | 33.04 | 3,675,290 | -0.11(-0.32%) |
Jun 14, 2005 | 32.82 | 33.26 | 32.65 | 33.15 | 2,232,269 | +0.44(+1.33%) |
Jun 13, 2005 | 32.66 | 33.26 | 32.59 | 32.71 | 3,035,656 | -0.06(-0.17%) |
Jun 10, 2005 | 32.73 | 33.04 | 32.58 | 32.77 | 2,024,520 | -0.02(-0.07%) |
Jun 09, 2005 | 32.80 | 33.08 | 32.37 | 32.79 | 3,647,151 | +0.11(+0.33%) |
Jun 08, 2005 | 32.85 | 32.87 | 32.49 | 32.68 | 3,365,723 | -0.10(-0.31%) |
Jun 07, 2005 | 32.86 | 33.20 | 32.54 | 32.78 | 4,400,757 | +0.04(+0.11%) |
Jun 06, 2005 | 32.45 | 32.90 | 32.31 | 32.75 | 3,828,293 | -0.24(-0.74%) |
Jun 03, 2005 | 33.38 | 33.43 | 32.88 | 32.99 | 3,110,960 | -0.36(-1.07%) |
Jun 02, 2005 | 32.66 | 33.38 | 32.66 | 33.35 | 3,946,361 | +0.76(+2.33%) |
Jun 01, 2005 | 32.43 | 33.18 | 32.43 | 32.59 | 4,113,347 | +0.13(+0.40%) |
May 31, 2005 | 32.40 | 32.68 | 32.27 | 32.46 | 2,760,046 | +0.06(+0.18%) |
May 27, 2005 | 32.54 | 32.55 | 32.19 | 32.40 | 3,074,737 | -0.14(-0.42%) |
May 26, 2005 | 33.13 | 33.16 | 32.00 | 32.54 | 13,246,486 | +0.05(+0.15%) |
May 25, 2005 | 31.70 | 32.56 | 31.60 | 32.49 | 5,130,888 | +0.63(+1.98%) |
May 24, 2005 | 31.90 | 32.03 | 31.46 | 31.86 | 5,353,872 | +0.02(+0.07%) |
May 23, 2005 | 32.23 | 32.25 | 31.72 | 31.84 | 4,594,731 | -0.32(-1.00%) |
May 20, 2005 | 32.26 | 32.43 | 31.85 | 32.16 | 2,278,420 | +0.01(+0.02%) |
May 19, 2005 | 32.21 | 32.44 | 31.85 | 32.15 | 3,364,523 | +0.04(+0.13%) |
May 18, 2005 | 31.40 | 32.25 | 31.34 | 32.11 | 4,844,165 | +0.78(+2.49%) |
May 17, 2005 | 30.91 | 31.39 | 30.69 | 31.33 | 5,342,730 | +0.39(+1.27%) |
May 16, 2005 | 30.17 | 30.94 | 29.80 | 30.94 | 4,281,079 | +0.87(+2.88%) |
May 13, 2005 | 30.62 | 30.62 | 29.74 | 30.07 | 3,541,034 | -0.31(-1.01%) |
May 12, 2005 | 30.46 | 30.65 | 30.11 | 30.38 | 5,599,059 | -0.36(-1.19%) |
May 11, 2005 | 30.89 | 31.02 | 29.93 | 30.74 | 5,215,228 | +0.02(+0.07%) |
May 10, 2005 | 30.72 | 30.90 | 30.60 | 30.72 | 3,479,781 | -0.28(-0.90%) |
May 09, 2005 | 30.76 | 31.12 | 30.42 | 31.00 | 4,930,344 | +0.33(+1.07%) |
May 06, 2005 | 30.78 | 30.82 | 30.54 | 30.67 | 3,624,086 | +0.09(+0.30%) |
May 05, 2005 | 30.77 | 30.84 | 30.28 | 30.58 | 5,237,657 | -0.08(-0.26%) |
May 04, 2005 | 30.01 | 30.76 | 29.99 | 30.66 | 6,620,472 | +0.59(+1.95%) |
May 03, 2005 | 29.51 | 30.46 | 29.43 | 30.07 | 6,522,734 | +0.55(+1.87%) |
May 02, 2005 | 29.12 | 29.57 | 29.10 | 29.52 | 3,885,654 | +0.46(+1.58%) |
Apr 29, 2005 | 29.06 | 29.22 | 28.63 | 29.06 | 6,949,197 | +0.24(+0.82%) |
Apr 28, 2005 | 29.45 | 29.52 | 28.80 | 28.83 | 5,961,462 | -0.81(-2.73%) |
Apr 27, 2005 | 29.59 | 29.84 | 29.45 | 29.64 | 4,559,925 | -0.11(-0.38%) |
Apr 26, 2005 | 29.69 | 29.96 | 29.29 | 29.75 | 8,601,132 | +0.11(+0.36%) |
Apr 25, 2005 | 28.91 | 30.01 | 28.54 | 29.64 | 13,567,647 | +0.91(+3.16%) |
Apr 22, 2005 | 28.59 | 29.76 | 28.24 | 28.73 | 34,808,540 | -2.75(-8.75%) |
Apr 21, 2005 | 31.16 | 31.65 | 30.86 | 31.49 | 4,056,885 | +0.67(+2.16%) |
Apr 20, 2005 | 31.33 | 31.47 | 30.69 | 30.82 | 4,572,517 | -0.57(-1.82%) |
Apr 19, 2005 | 31.71 | 31.82 | 31.35 | 31.40 | 4,375,914 | -0.29(-0.93%) |
Apr 18, 2005 | 32.17 | 32.38 | 31.57 | 31.69 | 4,651,186 | -0.40(-1.25%) |
Apr 15, 2005 | 32.22 | 32.50 | 32.05 | 32.09 | 3,778,491 | -0.40(-1.23%) |
Apr 14, 2005 | 32.73 | 32.96 | 32.46 | 32.49 | 2,889,550 | -0.24(-0.74%) |
Apr 13, 2005 | 33.19 | 33.20 | 32.63 | 32.73 | 3,199,868 | -0.45(-1.36%) |
Apr 12, 2005 | 33.13 | 33.27 | 32.27 | 33.18 | 4,122,180 | +0.06(+0.19%) |
Apr 11, 2005 | 32.81 | 33.16 | 32.58 | 33.12 | 3,681,768 | +0.09(+0.26%) |
Apr 08, 2005 | 33.66 | 33.66 | 32.90 | 33.03 | 2,592,378 | -0.52(-1.54%) |
Apr 07, 2005 | 33.27 | 33.78 | 32.73 | 33.55 | 4,388,216 | +0.44(+1.34%) |
Apr 06, 2005 | 33.26 | 33.46 | 32.96 | 33.10 | 3,704,388 | -0.06(-0.17%) |
Apr 05, 2005 | 32.33 | 33.23 | 32.29 | 33.16 | 6,646,181 | +0.86(+2.66%) |
Apr 04, 2005 | 31.35 | 32.35 | 31.22 | 32.30 | 4,975,480 | +0.98(+3.13%) |
Apr 01, 2005 | 31.73 | 31.77 | 31.19 | 31.32 | 4,683,485 | -0.28(-0.88%) |
Mar 31, 2005 | 32.19 | 32.24 | 31.47 | 31.60 | 4,943,407 | -0.58(-1.80%) |
Mar 30, 2005 | 31.78 | 32.48 | 31.76 | 32.18 | 5,044,718 | +0.39(+1.24%) |
Mar 29, 2005 | 31.70 | 32.00 | 31.47 | 31.79 | 4,252,339 | -0.01(-0.02%) |
Mar 28, 2005 | 31.14 | 31.95 | 31.14 | 31.80 | 3,866,368 | +0.61(+1.95%) |
Mar 24, 2005 | 31.24 | 31.40 | 31.12 | 31.19 | 2,755,653 | -0.09(-0.27%) |
Mar 23, 2005 | 30.89 | 31.52 | 30.80 | 31.27 | 3,791,763 | +0.21(+0.67%) |
Mar 22, 2005 | 30.92 | 31.43 | 30.87 | 31.07 | 3,958,715 | +0.14(+0.46%) |
Mar 21, 2005 | 31.23 | 31.26 | 30.58 | 30.92 | 4,457,245 | -0.34(-1.08%) |
Mar 18, 2005 | 31.58 | 31.69 | 30.96 | 31.26 | 6,870,657 | -0.32(-1.02%) |
Mar 17, 2005 | 31.83 | 31.94 | 31.52 | 31.58 | 3,739,867 | -0.36(-1.12%) |
Mar 16, 2005 | 32.22 | 32.32 | 31.82 | 31.94 | 3,831,677 | -0.48(-1.48%) |
Mar 15, 2005 | 32.70 | 32.73 | 32.22 | 32.42 | 4,165,588 | -0.24(-0.74%) |
Mar 14, 2005 | 32.12 | 32.70 | 32.07 | 32.66 | 4,321,280 | +0.52(+1.60%) |
Mar 11, 2005 | 32.15 | 32.44 | 31.96 | 32.15 | 3,520,469 | +0.14(+0.42%) |
Mar 10, 2005 | 32.73 | 32.79 | 31.90 | 32.01 | 6,177,336 | -0.62(-1.89%) |
Mar 09, 2005 | 32.86 | 33.05 | 32.43 | 32.63 | 6,876,361 | -0.32(-0.98%) |
Mar 08, 2005 | 32.05 | 33.36 | 31.83 | 32.95 | 11,348,759 | +1.09(+3.41%) |
Mar 07, 2005 | 32.13 | 32.30 | 31.74 | 31.86 | 4,623,026 | -0.16(-0.49%) |
Mar 04, 2005 | 32.02 | 32.37 | 31.83 | 32.02 | 6,590,184 | -0.03(-0.09%) |
Mar 03, 2005 | 32.26 | 32.37 | 32.00 | 32.05 | 6,911,860 | -0.16(-0.49%) |
Mar 02, 2005 | 32.48 | 32.95 | 31.70 | 32.20 | 17,847,966 | -1.21(-3.62%) |
Mar 01, 2005 | 33.36 | 33.81 | 33.34 | 33.41 | 4,063,445 | +0.09(+0.26%) |
Feb 28, 2005 | 33.34 | 33.62 | 33.03 | 33.33 | 3,390,475 | +0.01(+0.04%) |
Feb 25, 2005 | 33.20 | 33.45 | 33.15 | 33.31 | 2,133,086 | +0.02(+0.06%) |
Feb 24, 2005 | 32.66 | 33.40 | 32.62 | 33.29 | 3,341,126 | +0.64(+1.95%) |
Feb 23, 2005 | 32.73 | 32.99 | 32.54 | 32.65 | 3,928,870 | +0.18(+0.55%) |
Feb 22, 2005 | 32.56 | 33.41 | 32.48 | 32.48 | 4,923,771 | -0.29(-0.87%) |
Feb 18, 2005 | 32.90 | 33.00 | 32.72 | 32.76 | 2,835,249 | -0.21(-0.65%) |
Feb 17, 2005 | 33.48 | 33.68 | 32.90 | 32.98 | 3,061,708 | -0.60(-1.79%) |
Feb 16, 2005 | 33.62 | 33.69 | 33.38 | 33.58 | 2,509,338 | -0.04(-0.13%) |
Feb 15, 2005 | 33.43 | 33.63 | 33.12 | 33.62 | 2,912,748 | +0.35(+1.05%) |
Feb 14, 2005 | 33.28 | 33.45 | 33.01 | 33.27 | 2,857,261 | +0.05(+0.15%) |
Feb 11, 2005 | 32.89 | 33.56 | 32.71 | 33.22 | 4,136,935 | +0.41(+1.26%) |
Feb 10, 2005 | 32.60 | 33.11 | 32.51 | 32.80 | 2,748,731 | +0.25(+0.77%) |
Feb 09, 2005 | 32.79 | 32.91 | 32.49 | 32.55 | 3,114,490 | -0.26(-0.81%) |
Feb 08, 2005 | 33.25 | 33.26 | 32.68 | 32.82 | 4,045,049 | -0.16(-0.48%) |
Feb 07, 2005 | 33.05 | 33.33 | 32.90 | 32.98 | 3,601,792 | -0.06(-0.17%) |
Feb 04, 2005 | 33.16 | 33.49 | 32.85 | 33.03 | 5,004,059 | -0.14(-0.41%) |
Feb 03, 2005 | 33.26 | 33.36 | 32.73 | 33.17 | 6,693,292 | -0.57(-1.70%) |
Feb 02, 2005 | 33.60 | 33.75 | 33.28 | 33.74 | 3,164,600 | +0.15(+0.45%) |