Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 32.82 | 32.91 | 32.48 | 32.66 | 13,071,112 | -0.30(-0.92%) |
Mar 30, 2006 | 33.09 | 33.40 | 32.90 | 32.96 | 11,985,048 | -0.07(-0.20%) |
Mar 29, 2006 | 32.42 | 33.14 | 32.42 | 33.03 | 12,998,152 | +0.43(+1.33%) |
Mar 28, 2006 | 32.94 | 33.16 | 32.57 | 32.59 | 15,533,485 | -0.20(-0.60%) |
Mar 27, 2006 | 32.59 | 32.91 | 32.30 | 32.79 | 12,951,997 | +0.36(+1.11%) |
Mar 24, 2006 | 31.94 | 32.56 | 31.91 | 32.43 | 16,937,130 | +0.53(+1.66%) |
Mar 23, 2006 | 31.92 | 32.04 | 31.66 | 31.90 | 13,103,066 | +0.08(+0.25%) |
Mar 22, 2006 | 31.78 | 32.24 | 31.69 | 31.82 | 11,358,582 | -0.05(-0.14%) |
Mar 21, 2006 | 31.88 | 32.17 | 31.63 | 31.87 | 11,061,947 | -0.10(-0.32%) |
Mar 20, 2006 | 32.11 | 32.35 | 31.91 | 31.97 | 12,207,480 | -0.24(-0.75%) |
Mar 17, 2006 | 32.66 | 32.70 | 32.12 | 32.21 | 16,661,798 | -0.32(-0.97%) |
Mar 16, 2006 | 31.83 | 32.69 | 31.70 | 32.53 | 19,975,732 | +0.70(+2.19%) |
Mar 15, 2006 | 31.83 | 31.88 | 31.37 | 31.83 | 15,515,555 | +0.08(+0.27%) |
Mar 14, 2006 | 31.10 | 31.81 | 31.00 | 31.74 | 17,985,560 | +0.66(+2.12%) |
Mar 13, 2006 | 30.72 | 31.20 | 30.57 | 31.08 | 18,791,500 | +0.62(+2.03%) |
Mar 10, 2006 | 30.50 | 30.76 | 30.28 | 30.46 | 19,729,512 | -0.21(-0.68%) |
Mar 09, 2006 | 31.25 | 31.32 | 30.67 | 30.67 | 20,816,464 | -0.38(-1.22%) |
Mar 08, 2006 | 31.16 | 31.34 | 30.50 | 31.05 | 25,190,542 | -0.11(-0.36%) |
Mar 07, 2006 | 31.46 | 31.51 | 30.95 | 31.16 | 19,141,922 | -0.42(-1.34%) |
Mar 06, 2006 | 31.97 | 32.03 | 31.47 | 31.59 | 15,290,638 | -0.51(-1.58%) |
Mar 03, 2006 | 32.01 | 32.36 | 31.92 | 32.09 | 16,817,306 | -0.02(-0.07%) |
Mar 02, 2006 | 32.24 | 32.44 | 31.83 | 32.11 | 17,853,664 | -0.13(-0.40%) |
Mar 01, 2006 | 31.95 | 32.27 | 31.90 | 32.24 | 13,158,274 | +0.43(+1.35%) |
Feb 28, 2006 | 32.17 | 32.02 | 31.68 | 31.82 | 15,724,673 | -0.35(-1.09%) |
Feb 27, 2006 | 32.48 | 32.51 | 32.14 | 32.17 | 11,019,165 | -0.31(-0.95%) |
Feb 24, 2006 | 32.42 | 32.66 | 32.33 | 32.48 | 15,017,436 | +0.29(+0.89%) |
Feb 23, 2006 | 32.17 | 32.53 | 31.99 | 32.19 | 16,390,016 | -0.06(-0.17%) |
Feb 22, 2006 | 32.62 | 32.62 | 32.06 | 32.24 | 13,533,195 | -0.37(-1.14%) |
Feb 21, 2006 | 32.67 | 32.90 | 32.39 | 32.62 | 17,051,454 | +0.41(+1.28%) |
Feb 17, 2006 | 31.99 | 32.33 | 31.71 | 32.20 | 19,337,194 | +0.49(+1.55%) |
Feb 16, 2006 | 31.60 | 31.88 | 31.52 | 31.71 | 18,831,440 | +0.19(+0.61%) |
Feb 15, 2006 | 31.46 | 31.75 | 31.26 | 31.52 | 21,196,710 | +0.14(+0.43%) |
Feb 14, 2006 | 31.46 | 31.71 | 31.21 | 31.39 | 22,060,164 | -0.51(-1.59%) |
Feb 13, 2006 | 31.90 | 32.81 | 31.74 | 31.90 | 14,368,424 | +0.01(+0.02%) |
Feb 10, 2006 | 32.29 | 32.89 | 31.55 | 31.89 | 21,534,174 | -0.16(-0.51%) |
Feb 09, 2006 | 32.74 | 33.22 | 31.96 | 32.05 | 19,823,774 | -0.56(-1.71%) |
Feb 08, 2006 | 32.53 | 32.77 | 32.00 | 32.61 | 17,624,308 | +0.08(+0.26%) |
Feb 07, 2006 | 32.98 | 32.98 | 32.45 | 32.53 | 17,624,842 | -0.62(-1.87%) |
Feb 06, 2006 | 32.67 | 33.47 | 32.67 | 33.15 | 17,591,112 | +0.75(+2.33%) |
Feb 03, 2006 | 32.74 | 33.06 | 32.32 | 32.39 | 20,014,964 | -0.57(-1.73%) |
Feb 02, 2006 | 33.07 | 33.26 | 32.53 | 32.96 | 16,230,071 | -0.11(-0.32%) |
Feb 01, 2006 | 33.45 | 33.69 | 33.01 | 33.07 | 19,743,890 | -0.38(-1.15%) |
Jan 31, 2006 | 34.03 | 34.14 | 33.39 | 33.45 | 27,101,362 | -0.77(-2.26%) |
Jan 30, 2006 | 34.28 | 34.28 | 33.69 | 34.22 | 22,411,830 | +0.21(+0.61%) |
Jan 27, 2006 | 33.86 | 34.23 | 33.69 | 34.01 | 29,624,090 | +0.09(+0.27%) |
Jan 26, 2006 | 34.64 | 34.64 | 33.86 | 33.92 | 25,602,032 | -0.59(-1.70%) |
Jan 25, 2006 | 35.09 | 35.24 | 34.10 | 34.51 | 22,095,492 | -0.45(-1.27%) |
Jan 24, 2006 | 34.95 | 35.33 | 34.81 | 34.95 | 14,911,811 | -0.09(-0.26%) |
Jan 23, 2006 | 34.41 | 35.14 | 34.09 | 35.04 | 15,910,713 | +0.61(+1.78%) |
Jan 20, 2006 | 34.93 | 35.17 | 34.22 | 34.43 | 19,864,250 | -0.27(-0.78%) |
Jan 19, 2006 | 34.02 | 34.78 | 33.92 | 34.70 | 13,984,805 | +0.39(+1.15%) |
Jan 18, 2006 | 34.91 | 34.93 | 34.06 | 34.31 | 16,129,240 | -0.54(-1.55%) |
Jan 17, 2006 | 34.21 | 34.87 | 34.20 | 34.85 | 15,536,147 | +0.84(+2.49%) |
Jan 13, 2006 | 33.74 | 34.15 | 33.66 | 34.00 | 10,416,664 | +0.26(+0.78%) |
Jan 12, 2006 | 33.80 | 34.13 | 33.58 | 33.74 | 13,376,446 | +0.03(+0.08%) |
Jan 11, 2006 | 33.36 | 33.80 | 33.04 | 33.71 | 11,452,312 | +0.34(+1.01%) |
Jan 10, 2006 | 33.10 | 33.51 | 33.09 | 33.37 | 12,371,331 | +0.16(+0.49%) |
Jan 09, 2006 | 33.51 | 33.56 | 32.98 | 33.21 | 11,436,336 | -0.17(-0.51%) |
Jan 06, 2006 | 33.21 | 33.56 | 33.00 | 33.38 | 17,057,844 | +0.60(+1.82%) |
Jan 05, 2006 | 33.06 | 33.21 | 32.59 | 32.78 | 15,328,450 | -0.41(-1.22%) |
Jan 04, 2006 | 33.28 | 33.28 | 32.91 | 33.19 | 15,690,412 | -0.10(-0.29%) |
Jan 03, 2006 | 32.14 | 33.29 | 32.14 | 33.28 | 23,602,986 | +1.30(+4.07%) |
Dec 30, 2005 | 31.55 | 32.19 | 31.51 | 31.98 | 10,481,458 | +0.17(+0.53%) |
Dec 29, 2005 | 31.96 | 32.27 | 31.79 | 31.81 | 8,225,719 | -0.13(-0.41%) |
Dec 28, 2005 | 31.62 | 32.09 | 31.48 | 31.94 | 11,833,624 | +0.46(+1.45%) |
Dec 27, 2005 | 32.11 | 32.12 | 31.23 | 31.48 | 17,007,606 | -0.70(-2.17%) |
Dec 23, 2005 | 32.17 | 32.39 | 31.83 | 32.18 | 7,063,676 | +0.01(+0.04%) |
Dec 22, 2005 | 32.14 | 32.36 | 32.08 | 32.17 | 12,624,296 | +0.05(+0.16%) |
Dec 21, 2005 | 32.38 | 32.63 | 32.04 | 32.12 | 19,113,342 | +0.08(+0.26%) |
Dec 20, 2005 | 32.20 | 32.28 | 31.96 | 32.04 | 15,442,062 | +0.07(+0.21%) |
Dec 19, 2005 | 32.40 | 32.60 | 31.93 | 31.97 | 16,985,062 | -0.43(-1.32%) |
Dec 16, 2005 | 33.25 | 33.34 | 32.36 | 32.40 | 17,789,402 | -0.85(-2.56%) |
Dec 15, 2005 | 33.40 | 33.39 | 32.89 | 33.25 | 12,523,642 | -0.15(-0.44%) |
Dec 14, 2005 | 33.21 | 33.46 | 33.18 | 33.39 | 15,694,495 | +0.24(+0.71%) |
Dec 13, 2005 | 33.74 | 33.75 | 33.08 | 33.16 | 14,056,168 | -0.41(-1.21%) |
Dec 12, 2005 | 33.33 | 33.68 | 33.19 | 33.56 | 11,746,462 | +0.43(+1.29%) |
Dec 09, 2005 | 33.47 | 33.47 | 33.08 | 33.13 | 15,246,968 | -0.45(-1.34%) |
Dec 08, 2005 | 33.41 | 33.79 | 33.37 | 33.59 | 17,034,944 | +0.18(+0.54%) |
Dec 07, 2005 | 33.84 | 34.08 | 33.30 | 33.40 | 11,852,086 | -0.38(-1.13%) |
Dec 06, 2005 | 33.62 | 34.07 | 33.32 | 33.79 | 13,265,496 | +0.19(+0.57%) |
Dec 05, 2005 | 33.50 | 33.82 | 33.38 | 33.60 | 13,613,612 | +0.26(+0.78%) |
Dec 02, 2005 | 33.16 | 33.49 | 32.86 | 33.34 | 13,894,625 | +0.26(+0.80%) |
Dec 01, 2005 | 32.50 | 33.14 | 32.46 | 33.07 | 11,788,357 | +0.79(+2.44%) |
Nov 30, 2005 | 32.54 | 32.79 | 32.22 | 32.28 | 13,862,849 | -0.03(-0.10%) |
Nov 29, 2005 | 32.38 | 32.71 | 32.26 | 32.32 | 13,189,873 | +0.11(+0.33%) |
Nov 28, 2005 | 32.89 | 32.92 | 32.17 | 32.21 | 12,312,749 | -0.77(-2.32%) |
Nov 25, 2005 | 33.26 | 33.33 | 32.97 | 32.98 | 4,165,849 | -0.10(-0.29%) |
Nov 23, 2005 | 33.24 | 33.40 | 32.79 | 33.07 | 12,073,808 | -0.23(-0.69%) |
Nov 22, 2005 | 33.24 | 33.37 | 32.89 | 33.30 | 14,492,155 | +0.15(+0.46%) |
Nov 21, 2005 | 32.82 | 33.23 | 32.80 | 33.15 | 14,828,910 | +0.42(+1.27%) |
Nov 18, 2005 | 32.67 | 32.80 | 32.17 | 32.73 | 14,344,282 | +0.37(+1.13%) |
Nov 17, 2005 | 32.45 | 32.72 | 32.15 | 32.37 | 18,432,910 | +0.17(+0.54%) |
Nov 16, 2005 | 31.71 | 32.32 | 31.64 | 32.19 | 15,525,496 | +0.26(+0.81%) |
Nov 15, 2005 | 31.89 | 32.73 | 31.88 | 31.93 | 18,920,910 | +0.05(+0.16%) |
Nov 14, 2005 | 32.08 | 32.34 | 31.73 | 31.88 | 18,557,528 | -0.02(-0.05%) |
Nov 11, 2005 | 31.58 | 32.10 | 31.57 | 31.90 | 20,483,970 | +0.23(+0.71%) |
Nov 10, 2005 | 31.91 | 32.10 | 30.98 | 31.68 | 27,804,872 | -0.30(-0.95%) |
Nov 09, 2005 | 32.60 | 32.81 | 31.97 | 31.98 | 19,468,026 | -0.61(-1.88%) |
Nov 08, 2005 | 32.20 | 32.66 | 32.14 | 32.59 | 9,316,221 | +0.26(+0.80%) |
Nov 07, 2005 | 32.68 | 32.68 | 32.05 | 32.33 | 14,939,504 | -0.34(-1.05%) |
Nov 04, 2005 | 33.51 | 33.51 | 32.45 | 32.68 | 16,646,887 | -0.83(-2.47%) |
Nov 03, 2005 | 33.12 | 33.56 | 32.94 | 33.51 | 15,657,393 | +0.54(+1.64%) |
Nov 02, 2005 | 32.41 | 33.02 | 32.23 | 32.97 | 13,154,724 | +0.50(+1.53%) |
Nov 01, 2005 | 32.15 | 32.67 | 32.01 | 32.47 | 13,331,711 | +0.32(+1.00%) |
Oct 31, 2005 | 32.42 | 32.83 | 31.78 | 32.15 | 19,907,386 | -0.17(-0.54%) |
Oct 28, 2005 | 32.02 | 32.39 | 30.87 | 32.32 | 23,638,312 | +0.50(+1.56%) |
Oct 27, 2005 | 32.67 | 32.80 | 31.75 | 31.83 | 18,448,708 | -0.65(-2.01%) |
Oct 26, 2005 | 33.01 | 33.51 | 32.39 | 32.48 | 23,155,814 | -0.57(-1.72%) |
Oct 25, 2005 | 32.64 | 33.24 | 32.35 | 33.05 | 17,157,610 | +0.47(+1.45%) |
Oct 24, 2005 | 31.72 | 32.63 | 31.58 | 32.58 | 14,346,589 | +0.86(+2.72%) |
Oct 21, 2005 | 31.42 | 32.45 | 31.26 | 31.71 | 21,070,672 | +0.31(+0.99%) |
Oct 20, 2005 | 32.74 | 32.83 | 30.99 | 31.41 | 35,648,568 | -1.46(-4.44%) |
Oct 19, 2005 | 32.35 | 32.95 | 31.74 | 32.86 | 21,559,914 | +0.59(+1.83%) |
Oct 18, 2005 | 33.29 | 33.49 | 32.27 | 32.27 | 18,361,724 | -1.50(-4.44%) |
Oct 17, 2005 | 33.79 | 34.04 | 33.41 | 33.77 | 13,214,370 | +0.26(+0.79%) |
Oct 14, 2005 | 33.55 | 33.65 | 32.56 | 33.51 | 23,514,936 | -0.03(-0.10%) |
Oct 13, 2005 | 34.17 | 34.25 | 32.92 | 33.54 | 24,499,460 | -0.80(-2.33%) |
Oct 12, 2005 | 34.34 | 35.29 | 34.22 | 34.34 | 15,855,150 | -0.67(-1.91%) |
Oct 11, 2005 | 34.06 | 35.37 | 34.06 | 35.01 | 20,484,502 | +1.03(+3.02%) |
Oct 10, 2005 | 34.33 | 34.36 | 33.69 | 33.98 | 12,606,366 | -0.38(-1.10%) |
Oct 07, 2005 | 34.01 | 34.36 | 33.70 | 34.36 | 17,636,380 | +0.56(+1.67%) |
Oct 06, 2005 | 34.70 | 34.90 | 33.24 | 33.80 | 32,415,052 | -1.15(-3.29%) |
Oct 05, 2005 | 35.40 | 35.55 | 34.69 | 34.95 | 20,304,142 | -0.45(-1.27%) |
Oct 04, 2005 | 36.31 | 36.31 | 35.32 | 35.40 | 14,388,129 | -0.91(-2.50%) |
Oct 03, 2005 | 36.76 | 36.89 | 36.12 | 36.31 | 12,004,753 | -0.16(-0.43%) |
Sep 30, 2005 | 37.00 | 37.01 | 36.46 | 36.46 | 11,723,030 | -0.59(-1.58%) |
Sep 29, 2005 | 36.60 | 37.17 | 36.46 | 37.05 | 15,597,747 | +0.45(+1.22%) |
Sep 28, 2005 | 36.45 | 36.62 | 36.15 | 36.60 | 11,456,040 | +0.45(+1.25%) |
Sep 27, 2005 | 36.22 | 36.38 | 35.82 | 36.15 | 10,937,506 | -0.03(-0.09%) |
Sep 26, 2005 | 35.55 | 36.40 | 35.55 | 36.19 | 11,000,170 | +0.55(+1.53%) |
Sep 23, 2005 | 35.69 | 35.86 | 35.39 | 35.64 | 13,806,575 | -0.28(-0.78%) |
Sep 22, 2005 | 35.92 | 36.61 | 35.38 | 35.92 | 13,595,327 | -0.28(-0.78%) |
Sep 21, 2005 | 36.07 | 36.61 | 36.05 | 36.20 | 12,924,481 | +0.13(+0.36%) |
Sep 20, 2005 | 36.23 | 36.49 | 35.89 | 36.07 | 11,656,992 | -0.15(-0.42%) |
Sep 19, 2005 | 35.83 | 36.36 | 35.83 | 36.23 | 13,294,077 | +0.52(+1.47%) |
Sep 16, 2005 | 35.44 | 35.74 | 35.40 | 35.70 | 20,909,662 | +0.52(+1.49%) |
Sep 15, 2005 | 35.43 | 35.53 | 34.77 | 35.18 | 10,746,495 | -0.06(-0.16%) |
Sep 14, 2005 | 35.23 | 35.55 | 35.12 | 35.24 | 15,899,707 | +0.10(+0.29%) |
Sep 13, 2005 | 35.69 | 35.82 | 35.11 | 35.13 | 17,663,896 | -0.52(-1.47%) |
Sep 12, 2005 | 35.95 | 36.00 | 35.57 | 35.66 | 18,664,572 | -0.29(-0.80%) |
Sep 09, 2005 | 35.16 | 35.98 | 35.16 | 35.95 | 16,227,053 | +0.99(+2.82%) |
Sep 08, 2005 | 34.84 | 35.30 | 34.77 | 34.96 | 11,885,460 | -0.17(-0.50%) |
Sep 07, 2005 | 35.12 | 35.69 | 34.95 | 35.13 | 15,559,935 | +0.02(+0.05%) |
Sep 06, 2005 | 35.22 | 35.35 | 34.74 | 35.12 | 13,043,419 | +0.02(+0.06%) |
Sep 02, 2005 | 35.09 | 35.33 | 34.93 | 35.09 | 15,299,869 | -0.23(-0.65%) |
Sep 01, 2005 | 35.49 | 35.56 | 34.76 | 35.33 | 19,395,776 | +0.74(+2.13%) |
Aug 31, 2005 | 34.59 | 34.98 | 33.96 | 34.59 | 24,310,046 | +0.48(+1.42%) |
Aug 30, 2005 | 33.57 | 34.14 | 33.55 | 34.10 | 16,130,660 | +0.58(+1.73%) |
Aug 29, 2005 | 33.68 | 33.84 | 33.24 | 33.52 | 12,179,787 | +0.07(+0.22%) |
Aug 26, 2005 | 33.71 | 33.76 | 33.44 | 33.45 | 10,107,070 | -0.26(-0.77%) |
Aug 25, 2005 | 33.57 | 33.83 | 33.36 | 33.71 | 10,489,979 | +0.01(+0.02%) |
Aug 24, 2005 | 33.95 | 34.02 | 33.61 | 33.70 | 14,688,847 | -0.14(-0.40%) |
Aug 23, 2005 | 34.05 | 34.18 | 33.56 | 33.84 | 11,720,012 | -0.15(-0.45%) |
Aug 22, 2005 | 34.02 | 34.32 | 33.74 | 33.99 | 12,272,452 | +0.24(+0.70%) |
Aug 19, 2005 | 33.69 | 33.97 | 33.66 | 33.75 | 15,802,249 | +0.25(+0.74%) |
Aug 18, 2005 | 33.35 | 33.64 | 33.07 | 33.51 | 15,519,461 | -0.09(-0.27%) |
Aug 17, 2005 | 34.02 | 34.39 | 33.46 | 33.60 | 18,535,516 | -0.73(-2.13%) |
Aug 16, 2005 | 34.77 | 34.95 | 34.33 | 34.33 | 15,848,937 | -0.67(-1.92%) |
Aug 15, 2005 | 34.94 | 35.18 | 34.90 | 35.00 | 12,248,132 | -0.08(-0.24%) |
Aug 12, 2005 | 35.26 | 35.29 | 34.93 | 35.08 | 11,723,740 | -0.12(-0.35%) |
Aug 11, 2005 | 35.20 | 35.56 | 34.93 | 35.21 | 17,977,928 | +0.01(+0.03%) |
Aug 10, 2005 | 34.83 | 35.29 | 34.58 | 35.20 | 26,695,730 | +0.71(+2.06%) |
Aug 09, 2005 | 34.64 | 34.86 | 34.38 | 34.49 | 12,201,622 | -0.02(-0.07%) |
Aug 08, 2005 | 34.22 | 35.03 | 34.22 | 34.51 | 18,200,892 | +0.52(+1.52%) |
Aug 05, 2005 | 34.02 | 34.17 | 33.87 | 33.99 | 12,051,085 | -0.04(-0.12%) |
Aug 04, 2005 | 34.00 | 34.36 | 33.92 | 34.03 | 16,295,221 | +0.03(+0.10%) |
Aug 03, 2005 | 33.66 | 34.19 | 33.66 | 34.00 | 31,344,076 | +0.45(+1.33%) |
Aug 02, 2005 | 32.99 | 33.63 | 32.89 | 33.55 | 26,848,220 | +0.64(+1.93%) |
Aug 01, 2005 | 32.73 | 33.07 | 32.55 | 32.91 | 12,872,113 | +0.24(+0.72%) |
Jul 29, 2005 | 33.33 | 33.61 | 32.61 | 32.68 | 15,913,199 | -0.52(-1.58%) |
Jul 28, 2005 | 33.15 | 33.28 | 32.76 | 33.20 | 12,114,992 | +0.34(+1.05%) |
Jul 27, 2005 | 32.59 | 32.89 | 32.42 | 32.86 | 10,394,119 | +0.27(+0.83%) |
Jul 26, 2005 | 32.95 | 32.98 | 32.58 | 32.59 | 12,537,489 | -0.29(-0.89%) |
Jul 25, 2005 | 32.59 | 33.19 | 32.49 | 32.88 | 14,741,925 | +0.33(+1.00%) |
Jul 22, 2005 | 32.38 | 32.69 | 32.26 | 32.55 | 11,920,786 | +0.46(+1.44%) |
Jul 21, 2005 | 32.35 | 32.39 | 31.80 | 32.09 | 11,848,891 | -0.35(-1.09%) |
Jul 20, 2005 | 32.14 | 32.62 | 31.98 | 32.45 | 15,012,998 | +0.17(+0.52%) |
Jul 19, 2005 | 31.97 | 32.31 | 31.66 | 32.28 | 10,710,104 | +0.53(+1.67%) |
Jul 18, 2005 | 31.82 | 32.02 | 31.66 | 31.75 | 11,029,106 | -0.17(-0.55%) |
Jul 15, 2005 | 32.01 | 32.09 | 31.61 | 31.92 | 11,007,981 | -0.08(-0.26%) |
Jul 14, 2005 | 32.37 | 32.69 | 31.72 | 32.01 | 18,064,202 | -0.37(-1.13%) |
Jul 13, 2005 | 32.41 | 32.55 | 32.15 | 32.37 | 9,883,750 | -0.02(-0.07%) |
Jul 12, 2005 | 32.38 | 32.67 | 32.11 | 32.40 | 9,493,563 | +0.12(+0.37%) |
Jul 11, 2005 | 32.31 | 32.42 | 31.99 | 32.28 | 8,135,184 | -0.03(-0.10%) |
Jul 08, 2005 | 32.68 | 32.82 | 32.04 | 32.31 | 9,398,767 | -0.25(-0.76%) |
Jul 07, 2005 | 31.93 | 32.58 | 31.75 | 32.56 | 13,107,149 | +0.36(+1.12%) |
Jul 06, 2005 | 33.12 | 33.23 | 32.11 | 32.20 | 12,020,375 | -0.79(-2.39%) |
Jul 05, 2005 | 32.27 | 32.99 | 32.18 | 32.99 | 11,034,787 | +0.90(+2.79%) |
Jul 01, 2005 | 31.74 | 32.24 | 31.61 | 32.09 | 10,356,840 | +0.59(+1.88%) |
Jun 30, 2005 | 31.91 | 31.95 | 31.18 | 31.50 | 25,076,576 | -0.47(-1.48%) |
Jun 29, 2005 | 32.11 | 32.27 | 31.71 | 31.97 | 15,368,391 | -0.14(-0.42%) |
Jun 28, 2005 | 32.38 | 32.72 | 32.01 | 32.11 | 12,639,385 | -0.14(-0.44%) |
Jun 27, 2005 | 32.04 | 32.56 | 32.04 | 32.25 | 12,385,532 | +0.32(+0.99%) |
Jun 24, 2005 | 31.96 | 32.56 | 31.93 | 31.93 | 16,435,283 | -0.36(-1.12%) |
Jun 23, 2005 | 32.83 | 33.43 | 32.25 | 32.30 | 30,984,068 | -0.53(-1.61%) |
Jun 22, 2005 | 33.21 | 33.49 | 32.51 | 32.82 | 21,268,072 | -0.29(-0.87%) |
Jun 21, 2005 | 33.29 | 33.51 | 32.98 | 33.11 | 17,165,420 | -0.32(-0.94%) |
Jun 20, 2005 | 33.31 | 33.48 | 32.96 | 33.43 | 10,877,149 | +0.21(+0.63%) |
Jun 17, 2005 | 33.09 | 33.42 | 32.95 | 33.22 | 25,086,338 | +0.59(+1.81%) |
Jun 16, 2005 | 32.13 | 32.67 | 32.00 | 32.63 | 11,611,547 | +0.61(+1.90%) |
Jun 15, 2005 | 31.68 | 32.07 | 31.62 | 32.02 | 12,873,888 | +0.40(+1.26%) |
Jun 14, 2005 | 31.55 | 31.80 | 31.42 | 31.62 | 8,621,410 | +0.07(+0.21%) |
Jun 13, 2005 | 31.71 | 31.77 | 31.42 | 31.55 | 9,563,505 | -0.16(-0.51%) |
Jun 10, 2005 | 31.55 | 31.77 | 31.28 | 31.71 | 15,154,125 | +0.16(+0.52%) |
Jun 09, 2005 | 31.01 | 31.85 | 30.83 | 31.55 | 15,578,752 | +0.66(+2.15%) |
Jun 08, 2005 | 30.87 | 31.37 | 30.63 | 30.89 | 13,124,901 | +0.03(+0.09%) |
Jun 07, 2005 | 30.90 | 31.26 | 30.83 | 30.86 | 11,431,188 | -0.04(-0.13%) |
Jun 06, 2005 | 31.38 | 31.38 | 30.76 | 30.90 | 8,782,952 | -0.12(-0.38%) |
Jun 03, 2005 | 30.97 | 31.12 | 30.73 | 31.02 | 11,818,535 | +0.05(+0.16%) |
Jun 02, 2005 | 30.84 | 31.03 | 30.55 | 30.97 | 8,792,538 | +0.12(+0.40%) |
Jun 01, 2005 | 30.39 | 30.98 | 30.31 | 30.84 | 13,160,760 | +0.55(+1.80%) |
May 31, 2005 | 30.85 | 30.89 | 30.30 | 30.30 | 15,050,454 | -0.45(-1.47%) |
May 27, 2005 | 30.28 | 30.80 | 30.28 | 30.75 | 10,352,579 | +0.48(+1.60%) |
May 26, 2005 | 30.14 | 30.28 | 30.05 | 30.26 | 9,246,456 | +0.23(+0.75%) |
May 25, 2005 | 29.79 | 30.18 | 29.58 | 30.04 | 11,677,052 | +0.38(+1.27%) |
May 24, 2005 | 29.66 | 29.81 | 29.52 | 29.66 | 9,791,085 | +0.04(+0.15%) |
May 23, 2005 | 29.35 | 29.69 | 29.16 | 29.61 | 14,992,050 | +0.48(+1.64%) |
May 20, 2005 | 29.41 | 29.44 | 29.08 | 29.13 | 10,119,141 | -0.25(-0.84%) |
May 19, 2005 | 29.13 | 29.42 | 29.01 | 29.38 | 13,275,260 | +0.40(+1.38%) |
May 18, 2005 | 29.08 | 29.45 | 28.84 | 28.98 | 17,535,372 | -0.01(-0.04%) |
May 17, 2005 | 28.42 | 29.03 | 28.06 | 28.99 | 15,740,650 | +0.54(+1.90%) |
May 16, 2005 | 28.89 | 28.89 | 28.19 | 28.45 | 22,705,092 | -0.43(-1.50%) |
May 13, 2005 | 29.58 | 29.58 | 28.71 | 28.89 | 17,552,768 | -0.43(-1.48%) |
May 12, 2005 | 30.08 | 30.08 | 29.03 | 29.32 | 16,983,108 | -0.76(-2.53%) |
May 11, 2005 | 29.84 | 30.14 | 29.72 | 30.08 | 11,138,635 | +0.24(+0.79%) |
May 10, 2005 | 30.11 | 30.30 | 29.72 | 29.84 | 11,706,343 | -0.26(-0.88%) |
May 09, 2005 | 29.97 | 30.17 | 29.75 | 30.11 | 21,371,390 | +0.40(+1.35%) |
May 06, 2005 | 30.62 | 31.73 | 29.66 | 29.71 | 13,109,456 | -0.32(-1.05%) |
May 05, 2005 | 29.97 | 30.27 | 29.74 | 30.02 | 12,428,137 | +0.16(+0.55%) |
May 04, 2005 | 29.70 | 30.00 | 29.55 | 29.86 | 17,743,780 | +0.20(+0.66%) |
May 03, 2005 | 29.88 | 29.97 | 29.51 | 29.66 | 20,312,308 | -0.31(-1.03%) |
May 02, 2005 | 29.26 | 29.97 | 28.94 | 29.97 | 18,763,450 | +0.68(+2.33%) |
Apr 29, 2005 | 28.84 | 29.29 | 28.53 | 29.29 | 25,235,810 | +0.48(+1.66%) |
Apr 28, 2005 | 29.11 | 29.42 | 28.74 | 28.81 | 18,168,938 | -0.48(-1.63%) |
Apr 27, 2005 | 30.21 | 30.24 | 29.21 | 29.29 | 16,109,180 | -0.91(-3.02%) |
Apr 26, 2005 | 30.63 | 30.75 | 30.21 | 30.21 | 10,928,275 | -0.42(-1.38%) |
Apr 25, 2005 | 30.62 | 30.87 | 30.51 | 30.63 | 11,846,406 | +0.28(+0.93%) |
Apr 22, 2005 | 30.13 | 30.60 | 29.80 | 30.35 | 14,198,893 | +0.29(+0.97%) |
Apr 21, 2005 | 29.47 | 30.12 | 29.41 | 30.05 | 15,074,064 | +0.73(+2.50%) |
Apr 20, 2005 | 30.05 | 30.24 | 29.18 | 29.32 | 18,256,456 | -0.73(-2.42%) |
Apr 19, 2005 | 29.74 | 30.18 | 29.68 | 30.05 | 17,892,896 | +0.42(+1.41%) |
Apr 18, 2005 | 29.43 | 29.81 | 29.11 | 29.63 | 16,734,581 | +0.22(+0.75%) |
Apr 15, 2005 | 30.42 | 30.42 | 29.11 | 29.41 | 24,124,006 | -0.88(-2.90%) |
Apr 14, 2005 | 30.68 | 30.93 | 30.21 | 30.29 | 19,100,738 | -0.28(-0.92%) |
Apr 13, 2005 | 31.35 | 31.51 | 30.50 | 30.57 | 23,957,848 | -0.83(-2.64%) |
Apr 12, 2005 | 31.83 | 32.02 | 31.34 | 31.40 | 17,393,356 | -0.64(-1.99%) |
Apr 11, 2005 | 31.94 | 32.15 | 31.86 | 32.04 | 12,544,412 | +0.10(+0.32%) |
Apr 08, 2005 | 32.57 | 32.70 | 31.92 | 31.93 | 11,529,178 | -0.72(-2.19%) |
Apr 07, 2005 | 32.54 | 32.87 | 32.27 | 32.65 | 20,765,160 | +0.41(+1.28%) |
Apr 06, 2005 | 31.39 | 32.36 | 31.39 | 32.24 | 19,099,140 | +0.86(+2.73%) |
Apr 05, 2005 | 32.11 | 32.26 | 31.23 | 31.38 | 27,683,804 | -0.72(-2.23%) |
Apr 04, 2005 | 32.79 | 33.29 | 31.97 | 32.10 | 45,294,800 | -1.31(-3.93%) |