Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.15 | 33.24 | 32.81 | 32.99 | 12,940,442 | -0.31(-0.92%) |
Mar 30, 2006 | 33.43 | 33.74 | 33.23 | 33.29 | 11,865,235 | -0.07(-0.20%) |
Mar 29, 2006 | 32.74 | 33.47 | 32.74 | 33.36 | 12,868,210 | +0.44(+1.33%) |
Mar 28, 2006 | 33.27 | 33.50 | 32.90 | 32.92 | 15,378,198 | -0.20(-0.60%) |
Mar 27, 2006 | 32.92 | 33.24 | 32.62 | 33.12 | 12,822,517 | +0.36(+1.11%) |
Mar 24, 2006 | 32.26 | 32.89 | 32.23 | 32.76 | 16,767,812 | +0.53(+1.66%) |
Mar 23, 2006 | 32.24 | 32.36 | 31.98 | 32.22 | 12,972,076 | +0.08(+0.25%) |
Mar 22, 2006 | 32.10 | 32.57 | 32.01 | 32.14 | 11,245,031 | -0.05(-0.14%) |
Mar 21, 2006 | 32.21 | 32.49 | 31.95 | 32.19 | 10,951,362 | -0.10(-0.32%) |
Mar 20, 2006 | 32.43 | 32.68 | 32.23 | 32.29 | 12,085,443 | -0.24(-0.75%) |
Mar 17, 2006 | 32.99 | 33.03 | 32.44 | 32.54 | 16,495,232 | -0.32(-0.97%) |
Mar 16, 2006 | 32.15 | 33.02 | 32.02 | 32.85 | 19,776,036 | +0.71(+2.19%) |
Mar 15, 2006 | 32.15 | 32.21 | 31.68 | 32.15 | 15,360,447 | +0.09(+0.27%) |
Mar 14, 2006 | 31.41 | 32.13 | 31.31 | 32.06 | 17,805,760 | +0.67(+2.12%) |
Mar 13, 2006 | 31.03 | 31.51 | 30.87 | 31.40 | 18,603,642 | +0.63(+2.03%) |
Mar 10, 2006 | 30.81 | 31.07 | 30.59 | 30.77 | 19,532,278 | -0.21(-0.68%) |
Mar 09, 2006 | 31.56 | 31.64 | 30.98 | 30.98 | 20,608,364 | -0.38(-1.22%) |
Mar 08, 2006 | 31.48 | 31.65 | 30.81 | 31.36 | 24,938,716 | -0.11(-0.36%) |
Mar 07, 2006 | 31.78 | 31.83 | 31.27 | 31.48 | 18,950,562 | -0.43(-1.34%) |
Mar 06, 2006 | 32.29 | 32.35 | 31.78 | 31.90 | 15,137,779 | -0.51(-1.58%) |
Mar 03, 2006 | 32.33 | 32.68 | 32.25 | 32.42 | 16,649,184 | -0.02(-0.07%) |
Mar 02, 2006 | 32.57 | 32.77 | 32.15 | 32.44 | 17,675,182 | -0.13(-0.40%) |
Mar 01, 2006 | 32.27 | 32.60 | 32.22 | 32.57 | 13,026,732 | +0.43(+1.35%) |
Feb 28, 2006 | 32.49 | 32.34 | 32.00 | 32.14 | 15,567,475 | -0.35(-1.09%) |
Feb 27, 2006 | 32.80 | 32.84 | 32.46 | 32.49 | 10,909,007 | -0.31(-0.95%) |
Feb 24, 2006 | 32.75 | 32.99 | 32.66 | 32.80 | 14,867,308 | +0.29(+0.89%) |
Feb 23, 2006 | 32.49 | 32.86 | 32.31 | 32.51 | 16,226,166 | -0.06(-0.17%) |
Feb 22, 2006 | 32.95 | 32.95 | 32.38 | 32.57 | 13,397,905 | -0.38(-1.14%) |
Feb 21, 2006 | 33.00 | 33.23 | 32.71 | 32.95 | 16,880,992 | +0.42(+1.28%) |
Feb 17, 2006 | 32.31 | 32.66 | 32.04 | 32.53 | 19,143,882 | +0.49(+1.55%) |
Feb 16, 2006 | 31.92 | 32.20 | 31.84 | 32.04 | 18,643,184 | +0.19(+0.61%) |
Feb 15, 2006 | 31.78 | 32.07 | 31.58 | 31.84 | 20,984,808 | +0.14(+0.43%) |
Feb 14, 2006 | 31.78 | 32.04 | 31.53 | 31.71 | 21,839,632 | -0.51(-1.59%) |
Feb 13, 2006 | 32.22 | 33.14 | 32.06 | 32.22 | 14,224,785 | +0.01(+0.02%) |
Feb 10, 2006 | 32.62 | 33.22 | 31.86 | 32.21 | 21,318,900 | -0.16(-0.51%) |
Feb 09, 2006 | 33.07 | 33.55 | 32.28 | 32.38 | 19,625,598 | -0.56(-1.71%) |
Feb 08, 2006 | 32.85 | 33.10 | 32.32 | 32.94 | 17,448,120 | +0.09(+0.26%) |
Feb 07, 2006 | 33.31 | 33.31 | 32.77 | 32.85 | 17,448,648 | -0.63(-1.87%) |
Feb 06, 2006 | 33.00 | 33.81 | 33.00 | 33.48 | 17,415,256 | +0.76(+2.33%) |
Feb 03, 2006 | 33.07 | 33.40 | 32.64 | 32.72 | 19,814,876 | -0.57(-1.73%) |
Feb 02, 2006 | 33.41 | 33.60 | 32.86 | 33.29 | 16,067,820 | -0.11(-0.32%) |
Feb 01, 2006 | 33.79 | 34.03 | 33.34 | 33.40 | 19,546,514 | -0.39(-1.15%) |
Jan 31, 2006 | 34.37 | 34.48 | 33.73 | 33.79 | 26,830,432 | -0.78(-2.26%) |
Jan 30, 2006 | 34.62 | 34.62 | 34.03 | 34.57 | 22,187,782 | +0.21(+0.61%) |
Jan 27, 2006 | 34.20 | 34.57 | 34.03 | 34.36 | 29,327,942 | +0.09(+0.27%) |
Jan 26, 2006 | 34.99 | 34.99 | 34.20 | 34.27 | 25,346,092 | -0.59(-1.70%) |
Jan 25, 2006 | 35.45 | 35.59 | 34.44 | 34.86 | 21,874,604 | -0.45(-1.27%) |
Jan 24, 2006 | 35.31 | 35.69 | 35.16 | 35.31 | 14,762,739 | -0.09(-0.26%) |
Jan 23, 2006 | 34.76 | 35.49 | 34.44 | 35.40 | 15,751,655 | +0.62(+1.78%) |
Jan 20, 2006 | 35.28 | 35.52 | 34.57 | 34.78 | 19,665,668 | -0.27(-0.78%) |
Jan 19, 2006 | 34.37 | 35.14 | 34.26 | 35.05 | 13,845,000 | +0.40(+1.15%) |
Jan 18, 2006 | 35.27 | 35.28 | 34.40 | 34.65 | 15,967,997 | -0.55(-1.55%) |
Jan 17, 2006 | 34.56 | 35.22 | 34.55 | 35.20 | 15,380,834 | +0.85(+2.49%) |
Jan 13, 2006 | 34.08 | 34.49 | 34.00 | 34.35 | 10,312,529 | +0.27(+0.78%) |
Jan 12, 2006 | 34.14 | 34.48 | 33.92 | 34.08 | 13,242,723 | +0.03(+0.08%) |
Jan 11, 2006 | 33.70 | 34.14 | 33.37 | 34.05 | 11,337,825 | +0.34(+1.01%) |
Jan 10, 2006 | 33.43 | 33.84 | 33.43 | 33.71 | 12,247,655 | +0.16(+0.49%) |
Jan 09, 2006 | 33.85 | 33.90 | 33.32 | 33.54 | 11,322,008 | -0.17(-0.51%) |
Jan 06, 2006 | 33.54 | 33.90 | 33.34 | 33.71 | 16,887,318 | +0.60(+1.82%) |
Jan 05, 2006 | 33.39 | 33.55 | 32.92 | 33.11 | 15,175,212 | -0.41(-1.22%) |
Jan 04, 2006 | 33.62 | 33.62 | 33.25 | 33.52 | 15,533,556 | -0.10(-0.29%) |
Jan 03, 2006 | 32.47 | 33.63 | 32.47 | 33.62 | 23,367,030 | +1.31(+4.07%) |
Dec 30, 2005 | 31.86 | 32.51 | 31.83 | 32.30 | 10,376,676 | +0.17(+0.53%) |
Dec 29, 2005 | 32.28 | 32.60 | 32.11 | 32.13 | 8,143,487 | -0.13(-0.41%) |
Dec 28, 2005 | 31.94 | 32.41 | 31.80 | 32.26 | 11,715,324 | +0.46(+1.45%) |
Dec 27, 2005 | 32.43 | 32.44 | 31.55 | 31.80 | 16,837,582 | -0.71(-2.17%) |
Dec 23, 2005 | 32.50 | 32.71 | 32.15 | 32.51 | 6,993,061 | +0.01(+0.04%) |
Dec 22, 2005 | 32.46 | 32.68 | 32.40 | 32.50 | 12,498,092 | +0.05(+0.16%) |
Dec 21, 2005 | 32.71 | 32.96 | 32.36 | 32.44 | 18,922,268 | +0.09(+0.26%) |
Dec 20, 2005 | 32.53 | 32.60 | 32.29 | 32.36 | 15,287,689 | +0.07(+0.21%) |
Dec 19, 2005 | 32.73 | 32.93 | 32.26 | 32.29 | 16,815,262 | -0.43(-1.32%) |
Dec 16, 2005 | 33.59 | 33.68 | 32.69 | 32.72 | 17,611,562 | -0.86(-2.56%) |
Dec 15, 2005 | 33.74 | 33.73 | 33.22 | 33.58 | 12,398,445 | -0.15(-0.44%) |
Dec 14, 2005 | 33.54 | 33.80 | 33.51 | 33.73 | 15,537,598 | +0.24(+0.71%) |
Dec 13, 2005 | 34.08 | 34.09 | 33.42 | 33.49 | 13,915,649 | -0.41(-1.21%) |
Dec 12, 2005 | 33.66 | 34.02 | 33.52 | 33.90 | 11,629,034 | +0.43(+1.29%) |
Dec 09, 2005 | 33.81 | 33.81 | 33.41 | 33.47 | 15,094,546 | -0.46(-1.34%) |
Dec 08, 2005 | 33.75 | 34.13 | 33.71 | 33.92 | 16,864,648 | +0.18(+0.54%) |
Dec 07, 2005 | 34.18 | 34.42 | 33.63 | 33.74 | 11,733,602 | -0.39(-1.13%) |
Dec 06, 2005 | 33.96 | 34.41 | 33.66 | 34.13 | 13,132,882 | +0.19(+0.57%) |
Dec 05, 2005 | 33.84 | 34.16 | 33.71 | 33.94 | 13,477,518 | +0.26(+0.78%) |
Dec 02, 2005 | 33.50 | 33.83 | 33.20 | 33.67 | 13,755,722 | +0.27(+0.80%) |
Dec 01, 2005 | 32.83 | 33.47 | 32.79 | 33.41 | 11,670,510 | +0.80(+2.44%) |
Nov 30, 2005 | 32.87 | 33.12 | 32.55 | 32.61 | 13,724,263 | -0.03(-0.10%) |
Nov 29, 2005 | 32.71 | 33.04 | 32.58 | 32.64 | 13,058,015 | +0.11(+0.33%) |
Nov 28, 2005 | 33.22 | 33.25 | 32.50 | 32.54 | 12,189,660 | -0.77(-2.32%) |
Nov 25, 2005 | 33.60 | 33.66 | 33.30 | 33.31 | 4,124,203 | -0.10(-0.29%) |
Nov 23, 2005 | 33.57 | 33.74 | 33.12 | 33.41 | 11,953,107 | -0.23(-0.69%) |
Nov 22, 2005 | 33.57 | 33.71 | 33.22 | 33.64 | 14,347,279 | +0.15(+0.46%) |
Nov 21, 2005 | 33.15 | 33.57 | 33.13 | 33.49 | 14,680,667 | +0.42(+1.27%) |
Nov 18, 2005 | 33.00 | 33.13 | 32.49 | 33.06 | 14,200,883 | +0.37(+1.13%) |
Nov 17, 2005 | 32.77 | 33.05 | 32.48 | 32.70 | 18,248,638 | +0.18(+0.54%) |
Nov 16, 2005 | 32.03 | 32.65 | 31.96 | 32.52 | 15,370,289 | +0.26(+0.81%) |
Nov 15, 2005 | 32.21 | 33.06 | 32.21 | 32.26 | 18,731,760 | +0.05(+0.16%) |
Nov 14, 2005 | 32.40 | 32.66 | 32.05 | 32.21 | 18,372,010 | -0.02(-0.05%) |
Nov 11, 2005 | 31.90 | 32.42 | 31.89 | 32.22 | 20,279,194 | +0.23(+0.71%) |
Nov 10, 2005 | 32.23 | 32.42 | 31.30 | 32.00 | 27,526,908 | -0.31(-0.95%) |
Nov 09, 2005 | 32.93 | 33.14 | 32.30 | 32.30 | 19,273,406 | -0.62(-1.88%) |
Nov 08, 2005 | 32.52 | 32.99 | 32.47 | 32.92 | 9,223,087 | +0.26(+0.80%) |
Nov 07, 2005 | 33.01 | 33.01 | 32.37 | 32.66 | 14,790,156 | -0.35(-1.05%) |
Nov 04, 2005 | 33.84 | 33.84 | 32.77 | 33.01 | 16,480,469 | -0.84(-2.47%) |
Nov 03, 2005 | 33.45 | 33.90 | 33.27 | 33.84 | 15,500,868 | +0.55(+1.64%) |
Nov 02, 2005 | 32.74 | 33.35 | 32.56 | 33.30 | 13,023,217 | +0.50(+1.53%) |
Nov 01, 2005 | 32.47 | 33.00 | 32.33 | 32.80 | 13,198,435 | +0.32(+1.00%) |
Oct 31, 2005 | 32.75 | 33.16 | 32.10 | 32.47 | 19,708,374 | -0.18(-0.54%) |
Oct 28, 2005 | 32.35 | 32.71 | 31.18 | 32.65 | 23,402,002 | +0.50(+1.56%) |
Oct 27, 2005 | 33.00 | 33.13 | 32.07 | 32.15 | 18,264,278 | -0.66(-2.01%) |
Oct 26, 2005 | 33.34 | 33.84 | 32.72 | 32.81 | 22,924,328 | -0.57(-1.72%) |
Oct 25, 2005 | 32.97 | 33.58 | 32.67 | 33.38 | 16,986,086 | +0.48(+1.45%) |
Oct 24, 2005 | 32.04 | 32.96 | 31.90 | 32.91 | 14,203,168 | +0.87(+2.72%) |
Oct 21, 2005 | 31.73 | 32.77 | 31.58 | 32.04 | 20,860,030 | +0.31(+0.99%) |
Oct 20, 2005 | 33.07 | 33.16 | 31.31 | 31.72 | 35,292,192 | -1.47(-4.44%) |
Oct 19, 2005 | 32.67 | 33.29 | 32.06 | 33.20 | 21,344,382 | +0.60(+1.83%) |
Oct 18, 2005 | 33.63 | 33.83 | 32.60 | 32.60 | 18,178,164 | -1.51(-4.44%) |
Oct 17, 2005 | 34.13 | 34.38 | 33.75 | 34.11 | 13,082,268 | +0.27(+0.79%) |
Oct 14, 2005 | 33.88 | 33.99 | 32.89 | 33.84 | 23,279,860 | -0.03(-0.10%) |
Oct 13, 2005 | 34.51 | 34.60 | 33.25 | 33.88 | 24,254,540 | -0.81(-2.33%) |
Oct 12, 2005 | 34.69 | 35.64 | 34.57 | 34.69 | 15,696,647 | -0.68(-1.91%) |
Oct 11, 2005 | 34.40 | 35.73 | 34.40 | 35.36 | 20,279,720 | +1.04(+3.02%) |
Oct 10, 2005 | 34.68 | 34.70 | 34.03 | 34.33 | 12,480,342 | -0.38(-1.10%) |
Oct 07, 2005 | 34.35 | 34.71 | 34.04 | 34.71 | 17,460,070 | +0.57(+1.67%) |
Oct 06, 2005 | 35.05 | 35.26 | 33.58 | 34.14 | 32,091,002 | -1.16(-3.29%) |
Oct 05, 2005 | 35.76 | 35.90 | 35.05 | 35.30 | 20,101,164 | -0.46(-1.27%) |
Oct 04, 2005 | 36.67 | 36.68 | 35.68 | 35.76 | 14,244,292 | -0.92(-2.50%) |
Oct 03, 2005 | 37.13 | 37.26 | 36.48 | 36.67 | 11,884,742 | -0.16(-0.43%) |
Sep 30, 2005 | 37.38 | 37.38 | 36.83 | 36.83 | 11,605,835 | -0.59(-1.58%) |
Sep 29, 2005 | 36.97 | 37.54 | 36.83 | 37.42 | 15,441,817 | +0.45(+1.22%) |
Sep 28, 2005 | 36.81 | 36.99 | 36.51 | 36.97 | 11,341,515 | +0.46(+1.25%) |
Sep 27, 2005 | 36.59 | 36.75 | 36.18 | 36.52 | 10,828,165 | -0.03(-0.09%) |
Sep 26, 2005 | 35.91 | 36.76 | 35.91 | 36.55 | 10,890,203 | +0.55(+1.53%) |
Sep 23, 2005 | 36.05 | 36.22 | 35.74 | 36.00 | 13,668,552 | -0.28(-0.78%) |
Sep 22, 2005 | 36.29 | 36.98 | 35.73 | 36.29 | 13,459,416 | -0.28(-0.78%) |
Sep 21, 2005 | 36.44 | 36.98 | 36.42 | 36.57 | 12,795,276 | +0.13(+0.36%) |
Sep 20, 2005 | 36.59 | 36.85 | 36.25 | 36.44 | 11,540,458 | -0.15(-0.42%) |
Sep 19, 2005 | 36.19 | 36.72 | 36.19 | 36.59 | 13,161,177 | +0.53(+1.47%) |
Sep 16, 2005 | 35.80 | 36.10 | 35.76 | 36.06 | 20,700,630 | +0.53(+1.49%) |
Sep 15, 2005 | 35.79 | 35.89 | 35.12 | 35.53 | 10,639,063 | -0.06(-0.16%) |
Sep 14, 2005 | 35.59 | 35.90 | 35.48 | 35.59 | 15,740,759 | +0.10(+0.29%) |
Sep 13, 2005 | 36.05 | 36.18 | 35.47 | 35.49 | 17,487,312 | -0.53(-1.47%) |
Sep 12, 2005 | 36.31 | 36.36 | 35.93 | 36.02 | 18,477,984 | -0.29(-0.80%) |
Sep 09, 2005 | 35.52 | 36.34 | 35.52 | 36.31 | 16,064,833 | +1.00(+2.82%) |
Sep 08, 2005 | 35.19 | 35.66 | 35.12 | 35.31 | 11,766,642 | -0.18(-0.50%) |
Sep 07, 2005 | 35.47 | 36.05 | 35.30 | 35.49 | 15,404,384 | +0.02(+0.05%) |
Sep 06, 2005 | 35.57 | 35.71 | 35.09 | 35.47 | 12,913,025 | +0.02(+0.06%) |
Sep 02, 2005 | 35.45 | 35.68 | 35.28 | 35.45 | 15,146,918 | -0.23(-0.65%) |
Sep 01, 2005 | 35.85 | 35.92 | 35.11 | 35.68 | 19,201,878 | +0.75(+2.13%) |
Aug 31, 2005 | 34.94 | 35.33 | 34.31 | 34.94 | 24,067,020 | +0.49(+1.42%) |
Aug 30, 2005 | 33.91 | 34.48 | 33.88 | 34.45 | 15,969,403 | +0.59(+1.73%) |
Aug 29, 2005 | 34.02 | 34.18 | 33.58 | 33.86 | 12,058,027 | +0.07(+0.22%) |
Aug 26, 2005 | 34.06 | 34.10 | 33.78 | 33.79 | 10,006,031 | -0.26(-0.77%) |
Aug 25, 2005 | 33.91 | 34.17 | 33.70 | 34.05 | 10,385,112 | +0.01(+0.02%) |
Aug 24, 2005 | 34.29 | 34.36 | 33.95 | 34.04 | 14,542,004 | -0.14(-0.40%) |
Aug 23, 2005 | 34.40 | 34.53 | 33.90 | 34.18 | 11,602,848 | -0.15(-0.45%) |
Aug 22, 2005 | 34.37 | 34.66 | 34.08 | 34.33 | 12,149,766 | +0.24(+0.70%) |
Aug 19, 2005 | 34.03 | 34.31 | 34.00 | 34.09 | 15,644,275 | +0.25(+0.74%) |
Aug 18, 2005 | 33.69 | 33.98 | 33.40 | 33.84 | 15,364,314 | -0.09(-0.27%) |
Aug 17, 2005 | 34.36 | 34.74 | 33.79 | 33.94 | 18,350,218 | -0.74(-2.13%) |
Aug 16, 2005 | 35.12 | 35.30 | 34.68 | 34.68 | 15,690,496 | -0.68(-1.92%) |
Aug 15, 2005 | 35.30 | 35.53 | 35.25 | 35.35 | 12,125,689 | -0.09(-0.24%) |
Aug 12, 2005 | 35.61 | 35.65 | 35.28 | 35.44 | 11,606,538 | -0.13(-0.35%) |
Aug 11, 2005 | 35.55 | 35.92 | 35.28 | 35.56 | 17,798,204 | +0.01(+0.03%) |
Aug 10, 2005 | 35.18 | 35.65 | 34.93 | 35.55 | 26,428,856 | +0.72(+2.06%) |
Aug 09, 2005 | 34.99 | 35.22 | 34.73 | 34.83 | 12,079,643 | -0.02(-0.07%) |
Aug 08, 2005 | 34.57 | 35.38 | 34.56 | 34.86 | 18,018,940 | +0.52(+1.52%) |
Aug 05, 2005 | 34.37 | 34.51 | 34.21 | 34.33 | 11,930,612 | -0.04(-0.12%) |
Aug 04, 2005 | 34.34 | 34.71 | 34.27 | 34.37 | 16,132,319 | +0.03(+0.10%) |
Aug 03, 2005 | 34.00 | 34.53 | 34.00 | 34.34 | 31,030,734 | +0.45(+1.33%) |
Aug 02, 2005 | 33.32 | 33.97 | 33.22 | 33.89 | 26,579,820 | +0.64(+1.93%) |
Aug 01, 2005 | 33.06 | 33.40 | 32.88 | 33.25 | 12,743,432 | +0.24(+0.72%) |
Jul 29, 2005 | 33.67 | 33.95 | 32.94 | 33.01 | 15,754,116 | -0.53(-1.58%) |
Jul 28, 2005 | 33.49 | 33.61 | 33.09 | 33.54 | 11,993,880 | +0.35(+1.05%) |
Jul 27, 2005 | 32.92 | 33.22 | 32.75 | 33.19 | 10,290,210 | +0.27(+0.83%) |
Jul 26, 2005 | 33.28 | 33.31 | 32.91 | 32.92 | 12,412,153 | -0.30(-0.89%) |
Jul 25, 2005 | 32.92 | 33.52 | 32.81 | 33.21 | 14,594,552 | +0.33(+1.00%) |
Jul 22, 2005 | 32.71 | 33.02 | 32.59 | 32.88 | 11,801,615 | +0.47(+1.44%) |
Jul 21, 2005 | 32.68 | 32.72 | 32.12 | 32.42 | 11,730,439 | -0.36(-1.09%) |
Jul 20, 2005 | 32.46 | 32.95 | 32.30 | 32.77 | 14,862,914 | +0.17(+0.52%) |
Jul 19, 2005 | 32.29 | 32.64 | 31.98 | 32.60 | 10,603,036 | +0.53(+1.67%) |
Jul 18, 2005 | 32.14 | 32.35 | 31.98 | 32.07 | 10,918,849 | -0.18(-0.55%) |
Jul 15, 2005 | 32.33 | 32.41 | 31.93 | 32.25 | 10,897,935 | -0.09(-0.26%) |
Jul 14, 2005 | 32.70 | 33.02 | 32.04 | 32.33 | 17,883,616 | -0.37(-1.13%) |
Jul 13, 2005 | 32.73 | 32.88 | 32.47 | 32.70 | 9,784,944 | -0.02(-0.07%) |
Jul 12, 2005 | 32.71 | 33.00 | 32.43 | 32.72 | 9,398,656 | +0.12(+0.37%) |
Jul 11, 2005 | 32.64 | 32.75 | 32.31 | 32.60 | 8,053,857 | -0.03(-0.10%) |
Jul 08, 2005 | 33.01 | 33.16 | 32.36 | 32.64 | 9,304,809 | -0.25(-0.76%) |
Jul 07, 2005 | 32.26 | 32.91 | 32.07 | 32.89 | 12,976,118 | +0.36(+1.12%) |
Jul 06, 2005 | 33.46 | 33.57 | 32.44 | 32.52 | 11,900,208 | -0.80(-2.39%) |
Jul 05, 2005 | 32.59 | 33.32 | 32.51 | 33.32 | 10,924,473 | +0.90(+2.79%) |
Jul 01, 2005 | 32.06 | 32.57 | 31.93 | 32.42 | 10,253,303 | +0.60(+1.88%) |
Jun 30, 2005 | 32.23 | 32.27 | 31.49 | 31.82 | 24,825,886 | -0.48(-1.48%) |
Jun 29, 2005 | 32.43 | 32.59 | 32.04 | 32.30 | 15,214,755 | -0.14(-0.42%) |
Jun 28, 2005 | 32.71 | 33.05 | 32.33 | 32.43 | 12,513,030 | -0.14(-0.44%) |
Jun 27, 2005 | 32.36 | 32.89 | 32.36 | 32.58 | 12,261,715 | +0.32(+0.99%) |
Jun 24, 2005 | 32.29 | 32.89 | 32.26 | 32.26 | 16,270,981 | -0.36(-1.12%) |
Jun 23, 2005 | 33.16 | 33.77 | 32.58 | 32.62 | 30,674,322 | -0.53(-1.61%) |
Jun 22, 2005 | 33.54 | 33.83 | 32.84 | 33.16 | 21,055,458 | -0.29(-0.87%) |
Jun 21, 2005 | 33.62 | 33.84 | 33.32 | 33.45 | 16,993,820 | -0.32(-0.94%) |
Jun 20, 2005 | 33.65 | 33.82 | 33.29 | 33.76 | 10,768,411 | +0.21(+0.63%) |
Jun 17, 2005 | 33.43 | 33.75 | 33.28 | 33.55 | 24,835,552 | +0.60(+1.81%) |
Jun 16, 2005 | 32.45 | 33.00 | 32.33 | 32.96 | 11,495,468 | +0.61(+1.90%) |
Jun 15, 2005 | 32.00 | 32.39 | 31.94 | 32.34 | 12,745,189 | +0.40(+1.26%) |
Jun 14, 2005 | 31.86 | 32.12 | 31.74 | 31.94 | 8,535,222 | +0.07(+0.21%) |
Jun 13, 2005 | 32.04 | 32.09 | 31.73 | 31.87 | 9,467,900 | -0.16(-0.52%) |
Jun 10, 2005 | 31.87 | 32.09 | 31.60 | 32.04 | 15,002,631 | +0.16(+0.52%) |
Jun 09, 2005 | 31.32 | 32.17 | 31.14 | 31.87 | 15,423,013 | +0.67(+2.15%) |
Jun 08, 2005 | 31.18 | 31.68 | 30.94 | 31.20 | 12,993,692 | +0.03(+0.09%) |
Jun 07, 2005 | 31.22 | 31.57 | 31.14 | 31.17 | 11,316,911 | -0.04(-0.13%) |
Jun 06, 2005 | 31.69 | 31.69 | 31.07 | 31.21 | 8,695,150 | -0.12(-0.38%) |
Jun 03, 2005 | 31.28 | 31.43 | 31.04 | 31.33 | 11,700,386 | +0.05(+0.16%) |
Jun 02, 2005 | 31.15 | 31.34 | 30.86 | 31.28 | 8,704,640 | +0.13(+0.40%) |
Jun 01, 2005 | 30.69 | 31.30 | 30.61 | 31.15 | 13,029,193 | +0.55(+1.80%) |
May 31, 2005 | 31.16 | 31.20 | 30.60 | 30.60 | 14,899,996 | -0.46(-1.47%) |
May 27, 2005 | 30.59 | 31.11 | 30.59 | 31.06 | 10,249,086 | +0.49(+1.60%) |
May 26, 2005 | 30.44 | 30.59 | 30.35 | 30.57 | 9,154,020 | +0.23(+0.75%) |
May 25, 2005 | 30.09 | 30.49 | 29.88 | 30.34 | 11,560,318 | +0.38(+1.27%) |
May 24, 2005 | 29.96 | 30.11 | 29.82 | 29.96 | 9,693,205 | +0.05(+0.15%) |
May 23, 2005 | 29.65 | 29.99 | 29.45 | 29.91 | 14,842,176 | +0.48(+1.64%) |
May 20, 2005 | 29.70 | 29.74 | 29.37 | 29.43 | 10,017,981 | -0.25(-0.84%) |
May 19, 2005 | 29.42 | 29.72 | 29.30 | 29.68 | 13,142,548 | +0.40(+1.38%) |
May 18, 2005 | 29.37 | 29.75 | 29.13 | 29.28 | 17,360,072 | -0.01(-0.04%) |
May 17, 2005 | 28.71 | 29.32 | 28.34 | 29.29 | 15,583,292 | +0.55(+1.90%) |
May 16, 2005 | 29.18 | 29.18 | 28.48 | 28.74 | 22,478,112 | -0.44(-1.50%) |
May 13, 2005 | 29.88 | 29.88 | 29.00 | 29.18 | 17,377,294 | -0.44(-1.48%) |
May 12, 2005 | 30.38 | 30.38 | 29.32 | 29.62 | 16,813,330 | -0.77(-2.53%) |
May 11, 2005 | 30.15 | 30.45 | 30.02 | 30.39 | 11,027,284 | +0.24(+0.79%) |
May 10, 2005 | 30.42 | 30.60 | 30.02 | 30.15 | 11,589,315 | -0.27(-0.88%) |
May 09, 2005 | 30.27 | 30.48 | 30.05 | 30.41 | 21,157,742 | +0.40(+1.35%) |
May 06, 2005 | 30.93 | 32.05 | 29.96 | 30.01 | 12,978,402 | -0.32(-1.05%) |
May 05, 2005 | 30.27 | 30.58 | 30.04 | 30.33 | 12,303,894 | +0.16(+0.55%) |
May 04, 2005 | 30.00 | 30.30 | 29.84 | 30.16 | 17,566,396 | +0.20(+0.66%) |
May 03, 2005 | 30.18 | 30.28 | 29.81 | 29.96 | 20,109,248 | -0.31(-1.03%) |
May 02, 2005 | 29.56 | 30.28 | 29.23 | 30.28 | 18,575,874 | +0.69(+2.33%) |
Apr 29, 2005 | 29.13 | 29.59 | 28.82 | 29.59 | 24,983,530 | +0.48(+1.66%) |
Apr 28, 2005 | 29.41 | 29.71 | 29.03 | 29.10 | 17,987,306 | -0.48(-1.63%) |
Apr 27, 2005 | 30.52 | 30.55 | 29.51 | 29.59 | 15,948,138 | -0.92(-3.02%) |
Apr 26, 2005 | 30.94 | 31.06 | 30.51 | 30.51 | 10,819,026 | -0.43(-1.38%) |
Apr 25, 2005 | 30.93 | 31.18 | 30.82 | 30.94 | 11,727,978 | +0.28(+0.93%) |
Apr 22, 2005 | 30.44 | 30.91 | 30.10 | 30.65 | 14,056,948 | +0.30(+0.97%) |
Apr 21, 2005 | 29.76 | 30.42 | 29.70 | 30.36 | 14,923,370 | +0.74(+2.50%) |
Apr 20, 2005 | 30.36 | 30.55 | 29.47 | 29.62 | 18,073,948 | -0.73(-2.42%) |
Apr 19, 2005 | 30.04 | 30.48 | 29.98 | 30.35 | 17,714,022 | +0.42(+1.41%) |
Apr 18, 2005 | 29.73 | 30.11 | 29.41 | 29.93 | 16,567,287 | +0.22(+0.75%) |
Apr 15, 2005 | 30.73 | 30.73 | 29.41 | 29.71 | 23,882,840 | -0.89(-2.90%) |
Apr 14, 2005 | 30.99 | 31.24 | 30.51 | 30.60 | 18,909,790 | -0.28(-0.92%) |
Apr 13, 2005 | 31.67 | 31.83 | 30.81 | 30.88 | 23,718,344 | -0.84(-2.64%) |
Apr 12, 2005 | 32.15 | 32.34 | 31.65 | 31.72 | 17,219,476 | -0.64(-1.99%) |
Apr 11, 2005 | 32.26 | 32.48 | 32.18 | 32.36 | 12,419,007 | +0.10(+0.32%) |
Apr 08, 2005 | 32.89 | 33.03 | 32.25 | 32.26 | 11,413,922 | -0.72(-2.19%) |
Apr 07, 2005 | 32.87 | 33.20 | 32.60 | 32.98 | 20,557,572 | +0.42(+1.28%) |
Apr 06, 2005 | 31.71 | 32.69 | 31.71 | 32.56 | 18,908,208 | +0.86(+2.73%) |
Apr 05, 2005 | 32.43 | 32.58 | 31.55 | 31.70 | 27,407,050 | -0.72(-2.23%) |
Apr 04, 2005 | 33.12 | 33.62 | 32.29 | 32.42 | 44,841,992 | -1.33(-3.93%) |