Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 48.13 | 48.38 | 47.09 | 47.55 | 8,101,224 | -0.50(-1.03%) |
Apr 27, 2006 | 47.51 | 48.29 | 47.25 | 48.04 | 4,601,819 | +0.41(+0.87%) |
Apr 26, 2006 | 47.60 | 47.84 | 47.25 | 47.63 | 4,558,950 | +0.01(+0.03%) |
Apr 25, 2006 | 48.15 | 48.29 | 47.36 | 47.61 | 5,123,680 | -0.68(-1.41%) |
Apr 24, 2006 | 47.95 | 48.38 | 47.73 | 48.29 | 4,179,353 | +0.21(+0.43%) |
Apr 21, 2006 | 48.40 | 48.40 | 47.87 | 48.09 | 5,198,193 | +0.04(+0.08%) |
Apr 20, 2006 | 48.14 | 48.57 | 48.05 | 48.05 | 3,315,760 | -0.13(-0.28%) |
Apr 19, 2006 | 48.58 | 48.61 | 47.99 | 48.18 | 3,848,169 | -0.35(-0.73%) |
Apr 18, 2006 | 47.49 | 48.65 | 47.49 | 48.54 | 8,981,587 | +1.50(+3.19%) |
Apr 17, 2006 | 46.59 | 47.27 | 46.59 | 47.04 | 4,402,081 | +0.47(+1.00%) |
Apr 13, 2006 | 46.65 | 46.76 | 46.36 | 46.57 | 3,410,152 | -0.07(-0.16%) |
Apr 12, 2006 | 46.40 | 46.79 | 46.39 | 46.65 | 3,207,980 | +0.26(+0.56%) |
Apr 11, 2006 | 47.27 | 47.44 | 46.18 | 46.39 | 5,450,131 | -1.08(-2.27%) |
Apr 10, 2006 | 47.15 | 48.07 | 46.96 | 47.47 | 4,578,424 | +0.31(+0.66%) |
Apr 07, 2006 | 47.56 | 47.98 | 46.97 | 47.16 | 4,547,726 | -0.54(-1.13%) |
Apr 06, 2006 | 47.61 | 47.93 | 47.20 | 47.70 | 5,199,140 | +0.14(+0.30%) |
Apr 05, 2006 | 47.67 | 48.07 | 47.36 | 47.56 | 7,027,886 | +0.03(+0.06%) |
Apr 04, 2006 | 46.82 | 47.68 | 46.46 | 47.53 | 5,201,033 | +0.75(+1.61%) |
Apr 03, 2006 | 46.45 | 47.31 | 46.25 | 46.77 | 6,372,550 | +0.32(+0.68%) |
Mar 31, 2006 | 46.85 | 47.50 | 46.37 | 46.45 | 6,803,265 | -0.59(-1.26%) |
Mar 30, 2006 | 46.59 | 47.28 | 46.21 | 47.05 | 7,530,409 | +0.53(+1.14%) |
Mar 29, 2006 | 45.88 | 46.69 | 45.85 | 46.51 | 5,094,740 | +0.62(+1.35%) |
Mar 28, 2006 | 46.03 | 46.75 | 45.41 | 45.89 | 9,312,094 | -0.04(-0.10%) |
Mar 27, 2006 | 45.44 | 46.08 | 45.44 | 45.94 | 4,794,119 | +0.48(+1.06%) |
Mar 24, 2006 | 45.48 | 46.13 | 45.29 | 45.46 | 5,084,463 | -0.07(-0.16%) |
Mar 23, 2006 | 45.89 | 45.89 | 45.30 | 45.53 | 5,894,504 | -0.27(-0.60%) |
Mar 22, 2006 | 44.83 | 45.89 | 44.74 | 45.80 | 11,546,402 | +1.13(+2.53%) |
Mar 21, 2006 | 44.72 | 45.05 | 44.28 | 44.67 | 7,707,022 | +0.03(+0.07%) |
Mar 20, 2006 | 44.60 | 44.99 | 44.49 | 44.64 | 5,688,681 | +0.08(+0.18%) |
Mar 17, 2006 | 44.55 | 44.77 | 44.41 | 44.56 | 7,740,695 | +0.24(+0.53%) |
Mar 16, 2006 | 44.72 | 44.83 | 44.24 | 44.32 | 8,405,091 | +0.22(+0.50%) |
Mar 15, 2006 | 44.48 | 44.89 | 44.05 | 44.10 | 6,651,670 | -0.29(-0.65%) |
Mar 14, 2006 | 44.21 | 45.00 | 44.01 | 44.39 | 9,440,159 | +0.92(+2.11%) |
Mar 13, 2006 | 43.81 | 44.15 | 43.33 | 43.47 | 5,531,000 | -0.24(-0.56%) |
Mar 10, 2006 | 43.37 | 44.17 | 43.37 | 43.72 | 5,592,530 | +0.34(+0.78%) |
Mar 09, 2006 | 43.61 | 43.96 | 43.19 | 43.38 | 3,894,148 | -0.30(-0.69%) |
Mar 08, 2006 | 44.11 | 44.15 | 43.26 | 43.68 | 5,321,525 | -0.44(-0.99%) |
Mar 07, 2006 | 44.18 | 44.28 | 43.71 | 44.12 | 4,258,194 | -0.07(-0.15%) |
Mar 06, 2006 | 44.26 | 44.64 | 43.89 | 44.18 | 3,328,877 | +0.02(+0.05%) |
Mar 03, 2006 | 44.04 | 44.55 | 43.87 | 44.16 | 3,547,954 | -0.05(-0.12%) |
Mar 02, 2006 | 44.22 | 44.43 | 44.10 | 44.21 | 3,350,920 | -0.25(-0.57%) |
Mar 01, 2006 | 44.15 | 44.66 | 44.14 | 44.46 | 3,367,824 | +0.35(+0.79%) |
Feb 28, 2006 | 44.92 | 44.92 | 43.84 | 44.12 | 5,707,748 | -0.80(-1.78%) |
Feb 27, 2006 | 45.03 | 45.22 | 44.76 | 44.92 | 4,074,142 | -0.07(-0.15%) |
Feb 24, 2006 | 44.85 | 45.39 | 44.74 | 44.98 | 4,159,609 | -0.01(-0.03%) |
Feb 23, 2006 | 45.48 | 45.48 | 44.98 | 45.00 | 3,993,003 | -0.54(-1.19%) |
Feb 22, 2006 | 45.07 | 45.68 | 45.06 | 45.54 | 4,732,453 | +0.60(+1.33%) |
Feb 21, 2006 | 45.03 | 45.31 | 44.75 | 44.94 | 3,748,638 | -0.03(-0.07%) |
Feb 17, 2006 | 45.29 | 45.37 | 44.75 | 44.97 | 4,486,601 | -0.36(-0.80%) |
Feb 16, 2006 | 44.98 | 45.37 | 44.74 | 45.33 | 3,577,164 | +0.33(+0.72%) |
Feb 15, 2006 | 44.41 | 45.15 | 44.11 | 45.00 | 3,969,878 | +0.58(+1.32%) |
Feb 14, 2006 | 44.23 | 44.71 | 43.78 | 44.42 | 5,024,014 | +0.19(+0.43%) |
Feb 13, 2006 | 44.52 | 44.80 | 43.92 | 44.23 | 5,551,149 | -0.37(-0.83%) |
Feb 10, 2006 | 45.11 | 45.21 | 43.91 | 44.60 | 6,063,274 | -0.64(-1.42%) |
Feb 09, 2006 | 45.31 | 45.77 | 45.18 | 45.24 | 3,670,204 | -0.07(-0.15%) |
Feb 08, 2006 | 45.22 | 45.37 | 44.96 | 45.31 | 3,675,613 | +0.55(+1.22%) |
Feb 07, 2006 | 45.37 | 45.51 | 44.57 | 44.76 | 5,154,919 | -0.89(-1.94%) |
Feb 06, 2006 | 45.30 | 45.78 | 45.28 | 45.65 | 3,555,932 | +0.21(+0.47%) |
Feb 03, 2006 | 44.81 | 45.96 | 44.63 | 45.43 | 5,262,699 | +0.13(+0.28%) |
Feb 02, 2006 | 45.59 | 45.95 | 45.00 | 45.31 | 4,692,289 | -0.41(-0.91%) |
Feb 01, 2006 | 45.18 | 45.82 | 45.03 | 45.72 | 4,727,720 | +0.28(+0.62%) |
Jan 31, 2006 | 44.74 | 45.78 | 44.73 | 45.44 | 7,002,868 | +0.58(+1.29%) |
Jan 30, 2006 | 45.44 | 45.74 | 44.84 | 44.86 | 5,742,773 | -0.08(-0.18%) |
Jan 27, 2006 | 44.37 | 45.11 | 44.21 | 44.94 | 5,003,729 | +0.60(+1.35%) |
Jan 26, 2006 | 45.19 | 44.74 | 43.99 | 44.35 | 7,830,489 | +0.59(+1.35%) |
Jan 25, 2006 | 43.40 | 43.94 | 43.30 | 43.75 | 5,425,113 | +0.35(+0.82%) |
Jan 24, 2006 | 43.50 | 43.96 | 43.35 | 43.40 | 5,157,218 | +0.16(+0.36%) |
Jan 23, 2006 | 42.67 | 43.40 | 42.67 | 43.24 | 5,094,199 | +0.47(+1.09%) |
Jan 20, 2006 | 43.85 | 44.04 | 42.45 | 42.78 | 7,364,885 | -1.11(-2.53%) |
Jan 19, 2006 | 43.22 | 44.35 | 43.41 | 43.89 | 5,156,406 | +0.67(+1.54%) |
Jan 18, 2006 | 43.30 | 43.55 | 42.93 | 43.22 | 3,927,551 | -0.27(-0.61%) |
Jan 17, 2006 | 43.96 | 43.97 | 43.39 | 43.49 | 3,549,441 | -0.42(-0.96%) |
Jan 13, 2006 | 44.05 | 44.12 | 43.67 | 43.91 | 4,639,684 | -0.07(-0.15%) |
Jan 12, 2006 | 44.09 | 44.21 | 43.83 | 43.98 | 5,162,762 | -0.07(-0.17%) |
Jan 11, 2006 | 43.74 | 44.28 | 43.51 | 44.05 | 7,894,725 | +0.26(+0.59%) |
Jan 10, 2006 | 43.52 | 43.79 | 43.32 | 43.79 | 6,374,308 | +0.02(+0.05%) |
Jan 09, 2006 | 43.35 | 43.84 | 43.35 | 43.77 | 5,604,701 | +0.46(+1.06%) |
Jan 06, 2006 | 43.27 | 43.52 | 42.93 | 43.31 | 9,317,233 | +0.04(+0.10%) |
Jan 05, 2006 | 43.30 | 43.33 | 42.90 | 43.27 | 7,813,720 | +0.12(+0.27%) |
Jan 04, 2006 | 43.41 | 43.84 | 43.15 | 43.15 | 10,788,560 | +0.03(+0.07%) |
Jan 03, 2006 | 42.28 | 43.25 | 41.96 | 43.12 | 7,271,439 | +1.16(+2.77%) |
Dec 30, 2005 | 42.25 | 42.16 | 41.61 | 41.96 | 5,050,384 | -0.29(-0.68%) |
Dec 29, 2005 | 42.53 | 42.70 | 42.16 | 42.25 | 3,923,764 | -0.37(-0.87%) |
Dec 28, 2005 | 42.87 | 42.96 | 42.62 | 42.62 | 3,105,609 | -0.26(-0.60%) |
Dec 27, 2005 | 43.19 | 43.38 | 42.69 | 42.87 | 4,160,826 | -0.32(-0.74%) |
Dec 23, 2005 | 43.04 | 43.34 | 43.03 | 43.19 | 6,103,167 | -0.05(-0.12%) |
Dec 22, 2005 | 42.85 | 43.30 | 42.70 | 43.24 | 4,586,132 | +0.27(+0.64%) |
Dec 21, 2005 | 42.78 | 43.14 | 42.74 | 42.97 | 8,365,198 | +0.30(+0.69%) |
Dec 20, 2005 | 42.85 | 43.17 | 42.30 | 42.67 | 14,838,496 | +0.77(+1.84%) |
Dec 19, 2005 | 41.94 | 42.43 | 41.72 | 41.91 | 6,628,951 | -0.16(-0.37%) |
Dec 16, 2005 | 42.08 | 42.38 | 41.99 | 42.06 | 5,907,622 | -0.02(-0.05%) |
Dec 15, 2005 | 42.48 | 42.55 | 41.96 | 42.08 | 5,401,988 | -0.39(-0.92%) |
Dec 14, 2005 | 42.45 | 42.87 | 41.96 | 42.48 | 6,208,919 | +0.05(+0.12%) |
Dec 13, 2005 | 41.78 | 42.55 | 41.57 | 42.42 | 5,921,280 | +0.63(+1.50%) |
Dec 12, 2005 | 41.67 | 41.93 | 41.57 | 41.79 | 6,060,569 | +0.41(+1.00%) |
Dec 09, 2005 | 41.86 | 41.95 | 41.34 | 41.38 | 4,632,652 | -0.30(-0.71%) |
Dec 08, 2005 | 41.56 | 41.97 | 41.33 | 41.68 | 7,124,171 | +0.04(+0.11%) |
Dec 07, 2005 | 41.94 | 41.94 | 41.34 | 41.63 | 5,015,630 | -0.20(-0.48%) |
Dec 06, 2005 | 42.45 | 42.73 | 41.82 | 41.83 | 6,031,900 | -0.64(-1.50%) |
Dec 05, 2005 | 42.04 | 42.48 | 41.59 | 42.47 | 4,715,955 | +0.11(+0.26%) |
Dec 02, 2005 | 42.12 | 42.50 | 42.08 | 42.36 | 3,238,407 | +0.24(+0.56%) |
Dec 01, 2005 | 41.43 | 42.22 | 41.49 | 42.12 | 5,970,369 | +0.69(+1.66%) |
Nov 30, 2005 | 42.00 | 42.21 | 41.28 | 41.43 | 6,571,883 | -0.57(-1.36%) |
Nov 29, 2005 | 41.90 | 42.48 | 41.69 | 42.00 | 6,066,655 | +0.10(+0.25%) |
Nov 28, 2005 | 42.87 | 42.87 | 41.86 | 41.90 | 7,623,854 | -0.82(-1.92%) |
Nov 25, 2005 | 42.48 | 42.77 | 42.22 | 42.72 | 2,891,536 | +0.31(+0.73%) |
Nov 23, 2005 | 41.83 | 42.82 | 41.67 | 42.41 | 7,744,482 | +0.67(+1.59%) |
Nov 22, 2005 | 41.22 | 41.89 | 41.06 | 41.74 | 5,630,936 | +0.32(+0.77%) |
Nov 21, 2005 | 41.04 | 41.51 | 40.88 | 41.42 | 5,468,387 | +0.38(+0.94%) |
Nov 18, 2005 | 40.68 | 41.08 | 40.56 | 41.04 | 6,549,299 | +0.36(+0.89%) |
Nov 17, 2005 | 40.26 | 40.96 | 40.22 | 40.68 | 5,800,518 | +0.47(+1.16%) |
Nov 16, 2005 | 40.80 | 40.94 | 40.03 | 40.21 | 6,538,345 | -0.58(-1.43%) |
Nov 15, 2005 | 41.15 | 41.14 | 40.48 | 40.80 | 7,425,198 | -0.33(-0.79%) |
Nov 14, 2005 | 40.75 | 41.23 | 40.56 | 41.12 | 8,569,534 | +0.24(+0.60%) |
Nov 11, 2005 | 40.26 | 41.14 | 40.53 | 40.88 | 12,464,900 | +0.61(+1.52%) |
Nov 10, 2005 | 39.33 | 40.40 | 39.21 | 40.26 | 9,272,066 | +1.01(+2.58%) |
Nov 09, 2005 | 38.85 | 39.31 | 38.72 | 39.25 | 7,858,077 | +0.40(+1.03%) |
Nov 08, 2005 | 38.80 | 39.18 | 38.74 | 38.85 | 5,643,513 | -0.13(-0.34%) |
Nov 07, 2005 | 38.76 | 39.13 | 38.64 | 38.98 | 6,238,129 | +0.23(+0.59%) |
Nov 04, 2005 | 38.73 | 38.85 | 38.38 | 38.76 | 8,488,530 | -0.23(-0.59%) |
Nov 03, 2005 | 39.36 | 39.55 | 38.86 | 38.98 | 7,910,276 | -0.34(-0.86%) |
Nov 02, 2005 | 39.14 | 39.66 | 38.96 | 39.32 | 7,496,195 | +0.11(+0.28%) |
Nov 01, 2005 | 40.01 | 40.03 | 39.15 | 39.21 | 9,575,121 | -1.02(-2.54%) |
Oct 31, 2005 | 40.03 | 40.73 | 39.98 | 40.23 | 10,541,356 | +0.35(+0.89%) |
Oct 28, 2005 | 39.21 | 39.94 | 38.96 | 39.88 | 6,600,281 | +0.67(+1.72%) |
Oct 27, 2005 | 39.28 | 39.90 | 39.21 | 39.21 | 5,890,177 | -0.22(-0.56%) |
Oct 26, 2005 | 39.23 | 39.85 | 39.06 | 39.43 | 6,043,124 | +0.03(+0.08%) |
Oct 25, 2005 | 39.24 | 39.74 | 39.03 | 39.40 | 5,703,421 | -0.09(-0.22%) |
Oct 24, 2005 | 38.45 | 39.56 | 38.45 | 39.49 | 6,054,754 | +0.96(+2.50%) |
Oct 21, 2005 | 38.82 | 38.95 | 38.28 | 38.53 | 6,440,437 | -0.03(-0.08%) |
Oct 20, 2005 | 39.10 | 39.32 | 38.39 | 38.56 | 5,858,262 | -0.73(-1.86%) |
Oct 19, 2005 | 38.55 | 39.29 | 37.84 | 39.29 | 8,948,590 | +0.55(+1.43%) |
Oct 18, 2005 | 38.82 | 39.24 | 38.64 | 38.73 | 5,367,774 | -0.13(-0.32%) |
Oct 17, 2005 | 38.60 | 39.22 | 38.60 | 38.86 | 4,230,606 | +0.26(+0.67%) |
Oct 14, 2005 | 38.45 | 38.79 | 38.27 | 38.60 | 5,293,532 | +0.37(+0.97%) |
Oct 13, 2005 | 38.38 | 38.87 | 37.51 | 38.23 | 8,826,475 | -0.18(-0.48%) |
Oct 12, 2005 | 39.19 | 39.47 | 38.30 | 38.42 | 8,509,356 | -0.81(-2.06%) |
Oct 11, 2005 | 39.56 | 39.82 | 38.85 | 39.22 | 6,520,494 | -0.34(-0.86%) |
Oct 10, 2005 | 39.60 | 39.86 | 39.35 | 39.56 | 6,559,306 | +0.04(+0.09%) |
Oct 07, 2005 | 39.52 | 39.86 | 39.39 | 39.52 | 4,428,451 | +0.22(+0.56%) |
Oct 06, 2005 | 39.28 | 39.89 | 38.90 | 39.30 | 8,399,141 | +0.12(+0.30%) |
Oct 05, 2005 | 39.23 | 39.58 | 38.94 | 39.18 | 4,823,735 | -0.18(-0.45%) |
Oct 04, 2005 | 39.82 | 39.93 | 39.23 | 39.36 | 5,530,729 | -0.47(-1.17%) |
Oct 03, 2005 | 39.88 | 39.92 | 39.46 | 39.83 | 6,141,168 | -0.06(-0.15%) |
Sep 30, 2005 | 39.64 | 39.94 | 39.48 | 39.89 | 6,278,158 | +0.07(+0.17%) |
Sep 29, 2005 | 38.98 | 39.87 | 38.90 | 39.82 | 9,713,869 | +0.84(+2.16%) |
Sep 28, 2005 | 38.66 | 39.23 | 38.66 | 38.98 | 6,473,028 | +0.25(+0.65%) |
Sep 27, 2005 | 38.35 | 39.04 | 38.32 | 38.73 | 7,099,829 | +0.34(+0.89%) |
Sep 26, 2005 | 38.59 | 38.87 | 38.35 | 38.39 | 5,723,300 | -0.02(-0.06%) |
Sep 23, 2005 | 38.41 | 38.79 | 38.16 | 38.41 | 6,601,228 | -0.19(-0.50%) |
Sep 22, 2005 | 38.30 | 38.88 | 38.11 | 38.60 | 6,733,079 | +0.33(+0.87%) |
Sep 21, 2005 | 38.45 | 39.05 | 38.16 | 38.27 | 11,749,791 | -0.48(-1.24%) |
Sep 20, 2005 | 38.82 | 39.26 | 38.60 | 38.75 | 10,071,559 | +0.11(+0.29%) |
Sep 19, 2005 | 38.50 | 38.85 | 38.08 | 38.64 | 6,953,914 | +0.18(+0.48%) |
Sep 16, 2005 | 38.45 | 38.59 | 38.32 | 38.45 | 10,624,929 | +0.00(+0.00%) |
Sep 15, 2005 | 38.84 | 38.84 | 38.27 | 38.45 | 3,610,296 | -0.35(-0.90%) |
Sep 14, 2005 | 39.10 | 39.35 | 38.73 | 38.80 | 5,667,855 | -0.09(-0.23%) |
Sep 13, 2005 | 38.82 | 39.11 | 38.74 | 38.89 | 4,532,986 | -0.27(-0.68%) |
Sep 12, 2005 | 39.04 | 39.28 | 38.93 | 39.15 | 5,862,995 | +0.32(+0.82%) |
Sep 09, 2005 | 38.73 | 38.93 | 38.51 | 38.84 | 4,265,496 | +0.22(+0.57%) |
Sep 08, 2005 | 38.59 | 38.90 | 38.38 | 38.62 | 4,229,660 | +0.13(+0.33%) |
Sep 07, 2005 | 38.59 | 38.63 | 38.30 | 38.49 | 4,206,941 | +0.09(+0.23%) |
Sep 06, 2005 | 37.77 | 38.49 | 37.76 | 38.40 | 7,254,535 | +0.81(+2.16%) |
Sep 02, 2005 | 37.59 | 38.10 | 37.51 | 37.59 | 4,293,895 | -0.42(-1.11%) |
Sep 01, 2005 | 37.62 | 38.22 | 37.42 | 38.01 | 6,890,625 | +0.39(+1.04%) |
Aug 31, 2005 | 37.90 | 37.96 | 37.11 | 37.62 | 7,299,973 | -0.12(-0.31%) |
Aug 30, 2005 | 37.82 | 37.93 | 37.34 | 37.74 | 5,432,010 | -0.14(-0.37%) |
Aug 29, 2005 | 37.71 | 38.10 | 37.70 | 37.88 | 5,629,855 | -0.25(-0.66%) |
Aug 26, 2005 | 38.17 | 38.39 | 37.79 | 38.13 | 3,620,168 | -0.04(-0.12%) |
Aug 25, 2005 | 38.13 | 38.34 | 37.93 | 38.17 | 4,510,943 | +0.07(+0.17%) |
Aug 24, 2005 | 38.64 | 38.95 | 38.09 | 38.10 | 5,958,334 | -0.64(-1.66%) |
Aug 23, 2005 | 38.81 | 38.84 | 38.59 | 38.75 | 5,416,458 | +0.08(+0.21%) |
Aug 22, 2005 | 38.64 | 38.88 | 38.30 | 38.67 | 4,494,715 | +0.18(+0.48%) |
Aug 19, 2005 | 38.51 | 38.70 | 38.42 | 38.48 | 5,111,104 | -0.19(-0.50%) |
Aug 18, 2005 | 38.82 | 38.84 | 38.43 | 38.67 | 8,603,477 | -0.41(-1.04%) |
Aug 17, 2005 | 39.20 | 39.35 | 39.05 | 39.08 | 5,732,090 | -0.08(-0.21%) |
Aug 16, 2005 | 39.60 | 39.68 | 39.05 | 39.16 | 4,682,012 | -0.47(-1.19%) |
Aug 15, 2005 | 39.09 | 39.84 | 38.96 | 39.64 | 5,125,168 | +0.55(+1.42%) |
Aug 12, 2005 | 39.83 | 39.84 | 38.93 | 39.08 | 5,773,606 | -0.85(-2.13%) |
Aug 11, 2005 | 39.21 | 39.95 | 39.21 | 39.93 | 6,508,323 | +0.64(+1.64%) |
Aug 10, 2005 | 39.19 | 39.51 | 39.12 | 39.29 | 8,883,273 | +0.41(+1.05%) |
Aug 09, 2005 | 38.67 | 39.01 | 38.63 | 38.88 | 6,008,775 | +0.36(+0.92%) |
Aug 08, 2005 | 38.94 | 39.27 | 38.42 | 38.53 | 6,227,311 | -0.41(-1.04%) |
Aug 05, 2005 | 39.32 | 39.43 | 38.79 | 38.93 | 4,346,771 | -0.63(-1.59%) |
Aug 04, 2005 | 40.08 | 40.08 | 39.34 | 39.56 | 5,366,828 | -0.68(-1.69%) |
Aug 03, 2005 | 39.49 | 40.30 | 39.31 | 40.24 | 6,381,205 | +0.59(+1.49%) |
Aug 02, 2005 | 39.21 | 39.93 | 39.11 | 39.65 | 5,668,531 | +0.58(+1.48%) |
Aug 01, 2005 | 39.31 | 39.61 | 39.01 | 39.07 | 5,122,463 | -0.16(-0.40%) |
Jul 29, 2005 | 39.64 | 39.76 | 39.08 | 39.23 | 4,735,158 | -0.38(-0.97%) |
Jul 28, 2005 | 39.55 | 39.76 | 39.26 | 39.61 | 5,063,096 | +0.04(+0.11%) |
Jul 27, 2005 | 39.75 | 39.81 | 39.16 | 39.57 | 4,203,560 | -0.15(-0.37%) |
Jul 26, 2005 | 39.97 | 40.03 | 39.68 | 39.72 | 3,814,632 | -0.18(-0.46%) |
Jul 25, 2005 | 40.04 | 40.38 | 39.69 | 39.90 | 5,599,562 | -0.03(-0.07%) |
Jul 22, 2005 | 39.55 | 39.98 | 39.45 | 39.93 | 3,855,336 | +0.46(+1.16%) |
Jul 21, 2005 | 39.78 | 39.86 | 39.35 | 39.47 | 5,185,752 | -0.27(-0.69%) |
Jul 20, 2005 | 39.51 | 39.96 | 39.45 | 39.75 | 5,944,675 | +0.18(+0.45%) |
Jul 19, 2005 | 39.84 | 40.12 | 39.55 | 39.57 | 7,384,223 | +0.08(+0.21%) |
Jul 18, 2005 | 39.56 | 39.73 | 39.43 | 39.49 | 6,336,714 | -0.18(-0.45%) |
Jul 15, 2005 | 39.82 | 39.89 | 39.42 | 39.67 | 4,827,927 | -0.06(-0.15%) |
Jul 14, 2005 | 39.92 | 40.09 | 39.60 | 39.72 | 7,793,436 | +0.18(+0.47%) |
Jul 13, 2005 | 39.38 | 39.67 | 39.29 | 39.54 | 6,939,038 | -0.03(-0.07%) |
Jul 12, 2005 | 39.71 | 39.78 | 39.26 | 39.57 | 8,272,564 | -0.04(-0.11%) |
Jul 11, 2005 | 39.21 | 39.61 | 39.15 | 39.61 | 11,911,394 | +0.33(+0.85%) |
Jul 08, 2005 | 39.37 | 39.42 | 39.14 | 39.28 | 7,822,511 | -0.16(-0.41%) |
Jul 07, 2005 | 38.99 | 39.49 | 38.76 | 39.44 | 6,646,396 | -0.01(-0.04%) |
Jul 06, 2005 | 39.76 | 39.84 | 39.45 | 39.46 | 6,230,286 | -0.30(-0.76%) |
Jul 05, 2005 | 39.40 | 39.93 | 39.27 | 39.76 | 7,880,390 | +0.55(+1.40%) |
Jul 01, 2005 | 39.01 | 39.33 | 38.97 | 39.21 | 6,043,395 | +0.41(+1.07%) |
Jun 30, 2005 | 39.58 | 39.75 | 38.71 | 38.80 | 15,663,413 | -0.63(-1.59%) |
Jun 29, 2005 | 39.56 | 39.56 | 39.06 | 39.43 | 6,981,772 | +0.22(+0.57%) |
Jun 28, 2005 | 39.23 | 39.35 | 38.87 | 39.21 | 8,302,720 | -0.02(-0.06%) |
Jun 27, 2005 | 39.19 | 39.26 | 38.49 | 39.23 | 13,073,986 | -0.05(-0.13%) |
Jun 24, 2005 | 38.45 | 39.37 | 37.71 | 39.28 | 17,356,928 | +1.04(+2.71%) |
Jun 23, 2005 | 37.56 | 38.53 | 37.47 | 38.25 | 14,490,273 | +0.89(+2.38%) |
Jun 22, 2005 | 37.93 | 38.27 | 37.36 | 37.36 | 12,926,853 | -0.33(-0.88%) |
Jun 21, 2005 | 38.19 | 38.31 | 37.65 | 37.69 | 6,416,365 | -0.44(-1.14%) |
Jun 20, 2005 | 37.99 | 38.33 | 37.82 | 38.13 | 7,013,145 | +0.13(+0.35%) |
Jun 17, 2005 | 38.64 | 38.64 | 37.94 | 37.99 | 10,679,293 | -0.38(-1.00%) |
Jun 16, 2005 | 37.53 | 38.53 | 37.52 | 38.38 | 14,544,637 | +0.95(+2.55%) |
Jun 15, 2005 | 37.56 | 37.62 | 37.12 | 37.42 | 9,535,092 | +0.01(+0.02%) |
Jun 14, 2005 | 37.56 | 37.91 | 37.16 | 37.42 | 14,760,738 | -0.21(-0.55%) |
Jun 13, 2005 | 38.27 | 38.50 | 37.42 | 37.62 | 29,957,870 | +0.74(+2.00%) |
Jun 10, 2005 | 36.83 | 36.90 | 36.51 | 36.88 | 5,841,493 | +0.18(+0.50%) |
Jun 09, 2005 | 36.60 | 36.86 | 36.47 | 36.70 | 4,596,004 | +0.14(+0.38%) |
Jun 08, 2005 | 36.38 | 36.65 | 36.34 | 36.56 | 4,571,256 | +0.22(+0.61%) |
Jun 07, 2005 | 36.55 | 36.90 | 36.34 | 36.34 | 5,019,146 | +0.02(+0.06%) |
Jun 06, 2005 | 36.12 | 36.41 | 35.95 | 36.32 | 5,102,313 | +0.15(+0.41%) |
Jun 03, 2005 | 36.29 | 36.68 | 36.01 | 36.17 | 5,480,693 | -0.27(-0.75%) |
Jun 02, 2005 | 36.96 | 36.96 | 36.39 | 36.44 | 6,689,535 | -0.58(-1.58%) |
Jun 01, 2005 | 36.38 | 37.08 | 36.23 | 37.03 | 8,974,014 | +0.82(+2.27%) |
May 31, 2005 | 36.35 | 36.42 | 36.01 | 36.20 | 5,607,000 | -0.22(-0.61%) |
May 27, 2005 | 36.42 | 36.69 | 36.27 | 36.43 | 3,533,889 | +0.00(+0.00%) |
May 26, 2005 | 36.75 | 36.88 | 36.23 | 36.43 | 6,581,349 | -0.18(-0.48%) |
May 25, 2005 | 36.64 | 36.97 | 36.35 | 36.60 | 8,949,266 | +0.07(+0.18%) |
May 24, 2005 | 36.90 | 36.90 | 36.16 | 36.54 | 8,454,181 | -0.35(-0.96%) |
May 23, 2005 | 36.83 | 37.25 | 36.71 | 36.89 | 6,896,710 | -0.08(-0.22%) |
May 20, 2005 | 36.83 | 37.04 | 36.67 | 36.97 | 6,442,871 | -0.11(-0.30%) |
May 19, 2005 | 36.21 | 37.12 | 35.98 | 37.08 | 9,924,561 | +0.91(+2.51%) |
May 18, 2005 | 36.22 | 36.36 | 35.79 | 36.17 | 10,011,245 | +0.19(+0.53%) |
May 17, 2005 | 36.09 | 36.14 | 35.37 | 35.98 | 9,498,850 | -0.10(-0.29%) |
May 16, 2005 | 35.61 | 36.14 | 35.31 | 36.09 | 10,372,991 | +0.43(+1.20%) |
May 13, 2005 | 36.62 | 36.86 | 35.24 | 35.66 | 14,958,447 | -0.87(-2.39%) |
May 12, 2005 | 37.04 | 37.16 | 36.47 | 36.53 | 9,858,162 | -0.33(-0.90%) |
May 11, 2005 | 36.54 | 37.07 | 35.91 | 36.86 | 9,789,735 | +0.32(+0.87%) |
May 10, 2005 | 36.90 | 37.12 | 36.46 | 36.54 | 10,802,354 | -0.98(-2.62%) |
May 09, 2005 | 37.09 | 37.61 | 36.94 | 37.53 | 7,654,823 | +0.52(+1.40%) |
May 06, 2005 | 37.33 | 37.42 | 36.97 | 37.01 | 7,172,314 | -0.15(-0.40%) |
May 05, 2005 | 37.26 | 37.51 | 36.86 | 37.16 | 6,739,435 | -0.10(-0.26%) |
May 04, 2005 | 36.83 | 37.30 | 36.68 | 37.25 | 12,600,673 | +0.71(+1.94%) |
May 03, 2005 | 36.49 | 36.87 | 36.16 | 36.54 | 16,453,170 | +0.02(+0.06%) |