Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 33.04 | 33.39 | 32.88 | 33.21 | 7,741,035 | +0.11(+0.32%) |
Apr 27, 2006 | 32.56 | 33.28 | 31.96 | 33.11 | 5,611,983 | +0.32(+0.98%) |
Apr 26, 2006 | 32.94 | 33.05 | 32.67 | 32.79 | 4,298,574 | +0.02(+0.06%) |
Apr 25, 2006 | 33.15 | 33.15 | 32.62 | 32.77 | 3,683,217 | -0.22(-0.67%) |
Apr 24, 2006 | 33.16 | 33.41 | 32.67 | 32.99 | 5,189,105 | -0.23(-0.70%) |
Apr 21, 2006 | 33.70 | 33.70 | 33.04 | 33.22 | 8,758,238 | -0.43(-1.29%) |
Apr 20, 2006 | 34.30 | 34.36 | 33.26 | 33.65 | 10,053,483 | -0.65(-1.88%) |
Apr 19, 2006 | 34.39 | 34.39 | 34.08 | 34.30 | 6,532,788 | +0.09(+0.28%) |
Apr 18, 2006 | 34.36 | 34.39 | 33.86 | 34.20 | 11,218,390 | +0.94(+2.81%) |
Apr 17, 2006 | 33.46 | 33.46 | 32.91 | 33.27 | 4,989,616 | -0.16(-0.49%) |
Apr 13, 2006 | 33.53 | 33.48 | 33.19 | 33.43 | 3,464,289 | -0.09(-0.28%) |
Apr 12, 2006 | 33.12 | 33.65 | 32.95 | 33.53 | 5,098,920 | +0.20(+0.60%) |
Apr 11, 2006 | 33.57 | 33.58 | 33.04 | 33.33 | 7,096,997 | -0.17(-0.51%) |
Apr 10, 2006 | 33.64 | 33.72 | 33.30 | 33.50 | 3,962,215 | -0.11(-0.32%) |
Apr 07, 2006 | 34.05 | 34.15 | 33.49 | 33.60 | 7,194,671 | -0.59(-1.73%) |
Apr 06, 2006 | 34.52 | 34.64 | 34.06 | 34.19 | 6,041,235 | -0.24(-0.71%) |
Apr 05, 2006 | 34.78 | 34.91 | 34.30 | 34.44 | 7,022,109 | -0.18(-0.53%) |
Apr 04, 2006 | 34.52 | 34.78 | 34.29 | 34.62 | 8,449,126 | -0.05(-0.14%) |
Apr 03, 2006 | 34.93 | 35.08 | 34.56 | 34.67 | 6,240,884 | -0.04(-0.11%) |
Mar 31, 2006 | 35.08 | 35.31 | 34.64 | 34.71 | 8,188,451 | -0.47(-1.34%) |
Mar 30, 2006 | 35.08 | 35.59 | 34.92 | 35.18 | 5,617,082 | -0.17(-0.48%) |
Mar 29, 2006 | 35.20 | 35.35 | 34.68 | 35.35 | 10,065,911 | -0.04(-0.11%) |
Mar 28, 2006 | 35.89 | 36.21 | 35.15 | 35.38 | 12,148,596 | -1.44(-3.90%) |
Mar 27, 2006 | 36.94 | 37.01 | 36.53 | 36.82 | 5,083,943 | -0.12(-0.32%) |
Mar 24, 2006 | 36.68 | 37.18 | 36.60 | 36.94 | 6,822,461 | +0.51(+1.41%) |
Mar 23, 2006 | 36.58 | 36.63 | 36.15 | 36.43 | 4,335,381 | -0.28(-0.77%) |
Mar 22, 2006 | 36.24 | 36.83 | 36.14 | 36.71 | 5,826,609 | +0.74(+2.06%) |
Mar 21, 2006 | 36.21 | 36.31 | 35.94 | 35.97 | 4,537,419 | -0.07(-0.19%) |
Mar 20, 2006 | 36.27 | 36.38 | 36.00 | 36.04 | 4,792,995 | +0.21(+0.58%) |
Mar 17, 2006 | 36.10 | 36.12 | 35.74 | 35.83 | 5,469,377 | -0.09(-0.24%) |
Mar 16, 2006 | 35.91 | 36.01 | 35.64 | 35.92 | 4,025,472 | +0.16(+0.46%) |
Mar 15, 2006 | 35.96 | 36.02 | 35.43 | 35.75 | 6,430,494 | -0.36(-1.01%) |
Mar 14, 2006 | 35.82 | 36.23 | 35.68 | 36.12 | 5,650,702 | +0.19(+0.54%) |
Mar 13, 2006 | 36.11 | 36.18 | 35.82 | 35.92 | 3,834,109 | -0.01(-0.02%) |
Mar 10, 2006 | 36.06 | 36.15 | 35.71 | 35.93 | 5,615,489 | +0.11(+0.30%) |
Mar 09, 2006 | 35.94 | 36.34 | 35.69 | 35.82 | 5,363,897 | -0.18(-0.49%) |
Mar 08, 2006 | 35.46 | 36.09 | 35.44 | 36.00 | 6,773,385 | +0.47(+1.32%) |
Mar 07, 2006 | 35.45 | 35.77 | 35.40 | 35.53 | 5,438,466 | +0.07(+0.19%) |
Mar 06, 2006 | 35.15 | 35.65 | 35.01 | 35.46 | 5,395,923 | +0.50(+1.42%) |
Mar 03, 2006 | 34.83 | 35.38 | 34.77 | 34.96 | 3,696,283 | -0.03(-0.07%) |
Mar 02, 2006 | 35.08 | 35.16 | 34.88 | 34.99 | 3,744,402 | -0.09(-0.25%) |
Mar 01, 2006 | 34.75 | 35.11 | 34.42 | 35.08 | 5,583,781 | +0.17(+0.49%) |
Feb 28, 2006 | 35.60 | 35.71 | 34.80 | 34.91 | 7,448,493 | -0.70(-1.96%) |
Feb 27, 2006 | 35.28 | 35.82 | 35.09 | 35.60 | 3,952,018 | +0.45(+1.27%) |
Feb 24, 2006 | 35.24 | 35.33 | 35.03 | 35.16 | 3,976,077 | +0.06(+0.16%) |
Feb 23, 2006 | 35.08 | 35.13 | 34.80 | 35.10 | 4,161,864 | -0.11(-0.30%) |
Feb 22, 2006 | 35.02 | 35.33 | 34.91 | 35.21 | 3,898,640 | +0.38(+1.08%) |
Feb 21, 2006 | 34.95 | 35.21 | 34.80 | 34.83 | 4,267,663 | -0.21(-0.61%) |
Feb 17, 2006 | 35.45 | 35.46 | 34.83 | 35.05 | 4,577,253 | -0.33(-0.92%) |
Feb 16, 2006 | 35.16 | 35.42 | 34.79 | 35.37 | 4,860,872 | +0.21(+0.61%) |
Feb 15, 2006 | 34.91 | 35.37 | 34.68 | 35.16 | 4,258,421 | +0.34(+0.97%) |
Feb 14, 2006 | 34.85 | 35.02 | 34.41 | 34.82 | 6,405,478 | +0.08(+0.23%) |
Feb 13, 2006 | 35.01 | 35.03 | 34.46 | 34.74 | 4,555,584 | -0.52(-1.48%) |
Feb 10, 2006 | 35.42 | 35.52 | 34.99 | 35.26 | 4,809,088 | -0.08(-0.21%) |
Feb 09, 2006 | 34.96 | 35.67 | 34.86 | 35.33 | 8,343,645 | +0.38(+1.08%) |
Feb 08, 2006 | 34.42 | 35.07 | 34.42 | 34.96 | 4,179,709 | +0.45(+1.31%) |
Feb 07, 2006 | 34.68 | 34.87 | 34.27 | 34.51 | 5,051,279 | -0.28(-0.79%) |
Feb 06, 2006 | 34.99 | 35.05 | 34.57 | 34.78 | 4,438,631 | -0.28(-0.79%) |
Feb 03, 2006 | 35.11 | 35.37 | 34.96 | 35.06 | 6,472,559 | -0.28(-0.78%) |
Feb 02, 2006 | 35.65 | 35.85 | 35.22 | 35.33 | 5,430,021 | -0.37(-1.04%) |
Feb 01, 2006 | 35.36 | 35.77 | 35.16 | 35.70 | 6,422,208 | +0.17(+0.48%) |
Jan 31, 2006 | 35.87 | 35.88 | 35.15 | 35.53 | 10,371,677 | -0.47(-1.31%) |
Jan 30, 2006 | 36.19 | 36.29 | 35.91 | 36.01 | 4,962,369 | -0.11(-0.31%) |
Jan 27, 2006 | 35.64 | 36.21 | 35.60 | 36.12 | 10,931,744 | +0.39(+1.09%) |
Jan 26, 2006 | 35.88 | 36.18 | 35.71 | 35.73 | 10,918,519 | -0.15(-0.42%) |
Jan 25, 2006 | 35.99 | 36.27 | 35.87 | 35.88 | 7,737,051 | +0.04(+0.11%) |
Jan 24, 2006 | 36.10 | 36.34 | 35.60 | 35.84 | 5,924,760 | -0.06(-0.17%) |
Jan 23, 2006 | 35.82 | 36.12 | 35.47 | 35.91 | 5,361,029 | +0.19(+0.54%) |
Jan 20, 2006 | 35.87 | 36.00 | 35.59 | 35.71 | 8,031,027 | -0.18(-0.49%) |
Jan 19, 2006 | 36.02 | 36.28 | 35.66 | 35.89 | 5,752,996 | +0.14(+0.39%) |
Jan 18, 2006 | 35.91 | 35.91 | 35.52 | 35.75 | 5,048,251 | -0.19(-0.54%) |
Jan 17, 2006 | 36.12 | 36.37 | 35.84 | 35.94 | 5,368,358 | -0.43(-1.17%) |
Jan 13, 2006 | 36.46 | 36.71 | 36.28 | 36.37 | 5,071,515 | +0.00(+0.00%) |
Jan 12, 2006 | 36.58 | 36.83 | 36.13 | 36.37 | 4,311,640 | -0.14(-0.40%) |
Jan 11, 2006 | 36.62 | 36.62 | 36.16 | 36.51 | 3,044,119 | +0.00(+0.00%) |
Jan 10, 2006 | 36.68 | 37.03 | 36.14 | 36.51 | 5,527,216 | -0.25(-0.68%) |
Jan 09, 2006 | 36.33 | 36.94 | 36.24 | 36.77 | 4,704,244 | +0.48(+1.31%) |
Jan 06, 2006 | 36.21 | 36.48 | 35.83 | 36.29 | 4,970,177 | +0.27(+0.75%) |
Jan 05, 2006 | 35.99 | 36.05 | 35.70 | 36.02 | 5,004,115 | +0.19(+0.54%) |
Jan 04, 2006 | 36.07 | 36.24 | 35.70 | 35.82 | 6,310,036 | -0.18(-0.49%) |
Jan 03, 2006 | 35.77 | 36.14 | 35.24 | 36.00 | 6,305,574 | +0.48(+1.36%) |
Dec 30, 2005 | 35.75 | 35.77 | 35.47 | 35.52 | 4,714,442 | -0.55(-1.51%) |
Dec 29, 2005 | 36.23 | 36.39 | 35.92 | 36.06 | 4,141,787 | -0.18(-0.50%) |
Dec 28, 2005 | 36.28 | 36.38 | 36.02 | 36.24 | 4,488,822 | -0.04(-0.10%) |
Dec 27, 2005 | 36.21 | 36.43 | 36.14 | 36.28 | 4,986,110 | +0.07(+0.19%) |
Dec 23, 2005 | 35.71 | 36.31 | 35.64 | 36.21 | 5,097,646 | +0.36(+1.02%) |
Dec 22, 2005 | 35.74 | 35.98 | 35.70 | 35.85 | 4,579,962 | +0.08(+0.21%) |
Dec 21, 2005 | 36.09 | 36.24 | 35.77 | 35.77 | 5,636,521 | -0.01(-0.03%) |
Dec 20, 2005 | 36.18 | 36.24 | 35.74 | 35.79 | 6,745,980 | -0.36(-0.99%) |
Dec 19, 2005 | 36.18 | 36.56 | 35.96 | 36.14 | 11,977,468 | +0.58(+1.64%) |
Dec 16, 2005 | 35.32 | 35.71 | 35.52 | 35.56 | 9,052,054 | +0.24(+0.68%) |
Dec 15, 2005 | 35.12 | 35.43 | 35.15 | 35.32 | 7,599,066 | +0.20(+0.57%) |
Dec 14, 2005 | 34.96 | 35.33 | 34.83 | 35.12 | 7,652,284 | +0.16(+0.47%) |
Dec 13, 2005 | 34.39 | 35.03 | 34.35 | 34.96 | 9,529,744 | +0.77(+2.26%) |
Dec 12, 2005 | 33.52 | 34.29 | 33.71 | 34.19 | 8,065,443 | +0.67(+1.98%) |
Dec 09, 2005 | 34.14 | 34.52 | 33.46 | 33.52 | 17,360,644 | +0.75(+2.30%) |
Dec 08, 2005 | 33.23 | 33.23 | 32.48 | 32.77 | 8,041,224 | -0.46(-1.40%) |
Dec 07, 2005 | 32.75 | 33.39 | 32.57 | 33.23 | 8,787,237 | +0.48(+1.46%) |
Dec 06, 2005 | 32.33 | 32.79 | 32.28 | 32.75 | 6,904,838 | +0.45(+1.40%) |
Dec 05, 2005 | 32.37 | 32.47 | 31.98 | 32.30 | 5,282,157 | -0.06(-0.19%) |
Dec 02, 2005 | 32.32 | 32.53 | 32.13 | 32.37 | 5,857,998 | +0.04(+0.14%) |
Dec 01, 2005 | 31.88 | 32.60 | 31.85 | 32.32 | 9,088,223 | +0.63(+1.98%) |
Nov 30, 2005 | 31.73 | 31.84 | 31.50 | 31.69 | 6,499,486 | +0.28(+0.90%) |
Nov 29, 2005 | 31.63 | 31.80 | 31.39 | 31.41 | 5,256,982 | -0.09(-0.30%) |
Nov 28, 2005 | 31.79 | 31.81 | 31.43 | 31.51 | 5,493,437 | -0.21(-0.67%) |
Nov 25, 2005 | 31.97 | 32.01 | 31.69 | 31.72 | 1,967,484 | -0.19(-0.61%) |
Nov 23, 2005 | 31.66 | 32.10 | 31.61 | 31.91 | 4,537,579 | +0.14(+0.45%) |
Nov 22, 2005 | 31.63 | 31.84 | 31.47 | 31.77 | 5,079,322 | -0.08(-0.24%) |
Nov 21, 2005 | 31.54 | 31.93 | 31.47 | 31.84 | 4,504,277 | +0.25(+0.79%) |
Nov 18, 2005 | 31.84 | 31.85 | 31.16 | 31.59 | 6,347,958 | +0.36(+1.17%) |
Nov 17, 2005 | 31.27 | 31.43 | 31.05 | 31.23 | 6,386,995 | -0.03(-0.08%) |
Nov 16, 2005 | 31.61 | 31.63 | 31.21 | 31.25 | 6,119,151 | -0.40(-1.27%) |
Nov 15, 2005 | 31.51 | 31.73 | 31.47 | 31.66 | 4,090,800 | +0.14(+0.46%) |
Nov 14, 2005 | 32.64 | 32.64 | 31.47 | 31.51 | 5,074,861 | -0.48(-1.51%) |
Nov 11, 2005 | 32.26 | 32.40 | 31.76 | 32.00 | 4,998,539 | -0.26(-0.82%) |
Nov 10, 2005 | 32.48 | 32.57 | 32.08 | 32.26 | 6,230,049 | -0.40(-1.21%) |
Nov 09, 2005 | 32.52 | 32.76 | 32.32 | 32.65 | 6,758,089 | +0.22(+0.68%) |
Nov 08, 2005 | 32.08 | 32.60 | 32.00 | 32.43 | 8,709,800 | +0.36(+1.13%) |
Nov 07, 2005 | 31.90 | 32.21 | 31.86 | 32.07 | 5,861,345 | +0.17(+0.53%) |
Nov 04, 2005 | 31.61 | 31.97 | 31.51 | 31.90 | 5,551,913 | +0.42(+1.34%) |
Nov 03, 2005 | 31.44 | 31.74 | 31.29 | 31.48 | 5,486,267 | +0.16(+0.52%) |
Nov 02, 2005 | 31.25 | 31.41 | 31.19 | 31.32 | 4,832,032 | +0.09(+0.28%) |
Nov 01, 2005 | 31.31 | 31.49 | 31.22 | 31.23 | 8,267,641 | -0.02(-0.06%) |
Oct 31, 2005 | 31.52 | 31.54 | 31.19 | 31.25 | 11,052,043 | -0.13(-0.40%) |
Oct 28, 2005 | 31.57 | 31.70 | 31.28 | 31.37 | 8,474,779 | -0.01(-0.02%) |
Oct 27, 2005 | 31.69 | 31.73 | 31.36 | 31.38 | 4,779,132 | -0.25(-0.79%) |
Oct 26, 2005 | 31.73 | 31.84 | 31.60 | 31.63 | 7,718,250 | +0.06(+0.18%) |
Oct 25, 2005 | 31.86 | 31.87 | 31.30 | 31.57 | 11,955,002 | -0.30(-0.93%) |
Oct 24, 2005 | 31.82 | 32.05 | 31.69 | 31.87 | 11,744,519 | +0.05(+0.16%) |
Oct 21, 2005 | 32.43 | 32.45 | 31.68 | 31.82 | 9,662,631 | -0.35(-1.07%) |
Oct 20, 2005 | 32.32 | 32.54 | 31.98 | 32.16 | 12,222,209 | -0.22(-0.68%) |
Oct 19, 2005 | 32.16 | 32.41 | 32.06 | 32.38 | 9,623,115 | -0.02(-0.06%) |
Oct 18, 2005 | 32.01 | 32.67 | 32.01 | 32.40 | 9,862,438 | +0.06(+0.19%) |
Oct 17, 2005 | 32.82 | 32.86 | 32.23 | 32.34 | 13,740,684 | -0.68(-2.07%) |
Oct 14, 2005 | 32.97 | 33.40 | 32.64 | 33.02 | 5,413,769 | +0.05(+0.15%) |
Oct 13, 2005 | 32.38 | 33.16 | 32.33 | 32.97 | 7,390,654 | +0.23(+0.69%) |
Oct 12, 2005 | 32.85 | 33.10 | 32.60 | 32.75 | 6,443,878 | +0.04(+0.11%) |
Oct 11, 2005 | 33.09 | 33.23 | 32.70 | 32.71 | 6,838,713 | -0.50(-1.51%) |
Oct 10, 2005 | 33.36 | 33.43 | 32.93 | 33.21 | 5,738,974 | -0.31(-0.92%) |
Oct 07, 2005 | 33.90 | 33.95 | 33.46 | 33.52 | 6,555,732 | -0.38(-1.11%) |
Oct 06, 2005 | 33.72 | 34.14 | 33.61 | 33.90 | 10,203,099 | +0.16(+0.48%) |
Oct 05, 2005 | 33.65 | 34.05 | 33.61 | 33.73 | 6,177,468 | +0.09(+0.26%) |
Oct 04, 2005 | 33.22 | 33.83 | 33.17 | 33.65 | 5,344,458 | +0.43(+1.28%) |
Oct 03, 2005 | 33.51 | 33.83 | 33.17 | 33.22 | 4,957,430 | -0.37(-1.10%) |
Sep 30, 2005 | 33.85 | 33.89 | 33.51 | 33.59 | 7,318,316 | -0.48(-1.42%) |
Sep 29, 2005 | 33.58 | 34.11 | 33.42 | 34.07 | 6,185,753 | +0.51(+1.53%) |
Sep 28, 2005 | 33.55 | 33.87 | 33.38 | 33.56 | 6,023,708 | -0.06(-0.19%) |
Sep 27, 2005 | 33.45 | 33.76 | 33.25 | 33.62 | 5,093,503 | +0.18(+0.53%) |
Sep 26, 2005 | 33.89 | 34.14 | 33.02 | 33.45 | 7,118,189 | -0.31(-0.93%) |
Sep 23, 2005 | 33.76 | 34.02 | 33.67 | 33.76 | 3,317,541 | -0.10(-0.30%) |
Sep 22, 2005 | 33.69 | 34.05 | 33.68 | 33.86 | 5,692,607 | +0.16(+0.48%) |
Sep 21, 2005 | 33.70 | 33.99 | 33.63 | 33.70 | 6,232,279 | -0.26(-0.76%) |
Sep 20, 2005 | 34.34 | 34.44 | 33.95 | 33.95 | 7,561,781 | -0.41(-1.21%) |
Sep 19, 2005 | 34.37 | 34.52 | 34.18 | 34.37 | 5,285,822 | -0.28(-0.80%) |
Sep 16, 2005 | 34.57 | 34.68 | 34.46 | 34.64 | 10,606,061 | +0.18(+0.53%) |
Sep 15, 2005 | 34.80 | 34.84 | 34.35 | 34.46 | 3,567,858 | -0.34(-0.97%) |
Sep 14, 2005 | 34.89 | 35.12 | 34.61 | 34.80 | 3,957,754 | -0.04(-0.13%) |
Sep 13, 2005 | 35.55 | 35.55 | 34.79 | 34.84 | 6,272,273 | -0.90(-2.51%) |
Sep 12, 2005 | 35.51 | 35.83 | 35.48 | 35.74 | 3,652,625 | +0.14(+0.41%) |
Sep 09, 2005 | 35.52 | 35.74 | 35.32 | 35.60 | 3,369,166 | +0.17(+0.48%) |
Sep 08, 2005 | 35.15 | 35.55 | 35.06 | 35.43 | 6,174,440 | +0.06(+0.16%) |
Sep 07, 2005 | 34.92 | 35.37 | 34.85 | 35.37 | 5,786,138 | +0.46(+1.31%) |
Sep 06, 2005 | 34.52 | 34.91 | 34.48 | 34.91 | 4,390,193 | +0.55(+1.61%) |
Sep 02, 2005 | 34.39 | 34.51 | 34.17 | 34.36 | 4,093,030 | +0.15(+0.44%) |
Sep 01, 2005 | 34.35 | 34.50 | 34.00 | 34.21 | 5,379,990 | -0.32(-0.93%) |
Aug 31, 2005 | 33.93 | 34.56 | 33.89 | 34.53 | 9,029,269 | +0.60(+1.76%) |
Aug 30, 2005 | 33.83 | 33.95 | 33.61 | 33.93 | 5,830,433 | +0.02(+0.06%) |
Aug 29, 2005 | 33.52 | 34.00 | 33.40 | 33.92 | 4,751,089 | +0.40(+1.18%) |
Aug 26, 2005 | 33.58 | 33.68 | 33.14 | 33.52 | 6,420,296 | -0.06(-0.17%) |
Aug 25, 2005 | 33.39 | 33.65 | 33.30 | 33.58 | 5,457,427 | +0.07(+0.21%) |
Aug 24, 2005 | 33.78 | 33.92 | 33.39 | 33.51 | 7,361,496 | -0.21(-0.61%) |
Aug 23, 2005 | 33.58 | 33.97 | 33.39 | 33.71 | 12,792,155 | +0.63(+1.92%) |
Aug 22, 2005 | 33.14 | 33.38 | 32.84 | 33.08 | 4,966,512 | +0.09(+0.27%) |
Aug 19, 2005 | 33.33 | 33.34 | 32.92 | 32.99 | 6,224,791 | +0.03(+0.10%) |
Aug 18, 2005 | 32.99 | 33.04 | 32.62 | 32.96 | 6,285,020 | -0.16(-0.49%) |
Aug 17, 2005 | 33.04 | 33.40 | 32.85 | 33.12 | 6,005,385 | +0.03(+0.09%) |
Aug 16, 2005 | 33.34 | 33.41 | 33.03 | 33.09 | 6,058,444 | -0.20(-0.60%) |
Aug 15, 2005 | 33.55 | 33.60 | 33.26 | 33.29 | 3,565,308 | -0.23(-0.67%) |
Aug 12, 2005 | 33.49 | 33.68 | 33.39 | 33.52 | 3,568,495 | -0.14(-0.43%) |
Aug 11, 2005 | 33.81 | 33.81 | 33.58 | 33.66 | 5,066,575 | -0.16(-0.48%) |
Aug 10, 2005 | 33.90 | 34.15 | 33.69 | 33.83 | 5,511,761 | +0.04(+0.11%) |
Aug 09, 2005 | 33.42 | 33.94 | 33.36 | 33.79 | 5,561,633 | +0.46(+1.39%) |
Aug 08, 2005 | 33.55 | 33.63 | 33.16 | 33.33 | 6,070,872 | -0.22(-0.65%) |
Aug 05, 2005 | 33.85 | 33.88 | 33.26 | 33.55 | 8,637,142 | -0.28(-0.83%) |
Aug 04, 2005 | 34.36 | 34.48 | 33.74 | 33.83 | 9,355,908 | -0.65(-1.89%) |
Aug 03, 2005 | 34.86 | 34.99 | 34.24 | 34.48 | 9,850,807 | -0.67(-1.91%) |
Aug 02, 2005 | 35.27 | 35.32 | 34.96 | 35.15 | 11,612,429 | -0.43(-1.20%) |
Aug 01, 2005 | 35.35 | 35.77 | 35.33 | 35.58 | 6,867,713 | +0.23(+0.66%) |
Jul 29, 2005 | 35.13 | 35.47 | 35.08 | 35.35 | 8,179,050 | +0.55(+1.59%) |
Jul 28, 2005 | 34.74 | 35.01 | 34.51 | 34.79 | 4,626,170 | +0.33(+0.97%) |
Jul 27, 2005 | 34.14 | 34.61 | 34.12 | 34.46 | 4,854,977 | +0.35(+1.01%) |
Jul 26, 2005 | 34.47 | 34.52 | 34.11 | 34.12 | 4,362,627 | -0.24(-0.71%) |
Jul 25, 2005 | 34.61 | 34.69 | 34.21 | 34.36 | 6,089,036 | -0.16(-0.45%) |
Jul 22, 2005 | 34.99 | 35.14 | 34.39 | 34.52 | 10,322,442 | -0.78(-2.22%) |
Jul 21, 2005 | 35.31 | 35.66 | 35.15 | 35.30 | 10,166,293 | -0.63(-1.76%) |
Jul 20, 2005 | 35.67 | 36.02 | 35.56 | 35.94 | 4,723,683 | +0.34(+0.95%) |
Jul 19, 2005 | 35.87 | 35.96 | 35.53 | 35.60 | 4,794,269 | -0.05(-0.14%) |
Jul 18, 2005 | 35.54 | 35.70 | 35.30 | 35.65 | 3,123,947 | +0.09(+0.25%) |
Jul 15, 2005 | 35.52 | 35.85 | 35.41 | 35.56 | 7,115,959 | -0.18(-0.49%) |
Jul 14, 2005 | 35.38 | 35.77 | 35.32 | 35.74 | 4,744,556 | +0.35(+0.99%) |
Jul 13, 2005 | 35.31 | 35.46 | 35.19 | 35.38 | 4,038,697 | -0.04(-0.12%) |
Jul 12, 2005 | 35.53 | 35.67 | 35.18 | 35.43 | 5,960,611 | -0.11(-0.30%) |
Jul 11, 2005 | 35.59 | 35.60 | 35.31 | 35.53 | 4,098,448 | +0.23(+0.66%) |
Jul 08, 2005 | 34.78 | 35.39 | 34.64 | 35.30 | 5,515,903 | +0.65(+1.88%) |
Jul 07, 2005 | 34.36 | 34.76 | 34.36 | 34.65 | 6,343,178 | -0.26(-0.76%) |
Jul 06, 2005 | 34.99 | 35.23 | 34.60 | 34.91 | 4,633,499 | -0.06(-0.16%) |
Jul 05, 2005 | 34.61 | 35.06 | 34.52 | 34.97 | 3,849,724 | +0.19(+0.54%) |
Jul 01, 2005 | 34.97 | 35.13 | 34.65 | 34.78 | 4,250,455 | -0.18(-0.52%) |
Jun 30, 2005 | 35.44 | 35.45 | 34.84 | 34.96 | 6,693,080 | -0.37(-1.05%) |
Jun 29, 2005 | 35.66 | 35.67 | 35.32 | 35.33 | 4,404,374 | -0.23(-0.64%) |
Jun 28, 2005 | 35.65 | 35.71 | 35.20 | 35.56 | 5,032,318 | +0.14(+0.39%) |
Jun 27, 2005 | 35.52 | 35.75 | 35.32 | 35.42 | 4,163,457 | -0.30(-0.83%) |
Jun 24, 2005 | 36.02 | 36.04 | 35.71 | 35.72 | 4,146,249 | -0.38(-1.06%) |
Jun 23, 2005 | 36.53 | 36.68 | 36.10 | 36.10 | 4,005,555 | -0.50(-1.37%) |
Jun 22, 2005 | 36.53 | 36.72 | 36.31 | 36.60 | 3,845,422 | +0.13(+0.34%) |
Jun 21, 2005 | 36.43 | 36.74 | 36.38 | 36.48 | 3,745,836 | +0.04(+0.12%) |
Jun 20, 2005 | 36.53 | 36.75 | 36.26 | 36.43 | 4,940,381 | -0.30(-0.80%) |
Jun 17, 2005 | 36.72 | 37.02 | 36.53 | 36.73 | 6,037,411 | +0.10(+0.27%) |
Jun 16, 2005 | 36.26 | 36.75 | 36.14 | 36.63 | 5,396,561 | +0.63(+1.74%) |
Jun 15, 2005 | 36.35 | 36.37 | 35.66 | 36.00 | 3,470,981 | -0.18(-0.50%) |
Jun 14, 2005 | 35.91 | 36.39 | 35.84 | 36.18 | 3,979,264 | +0.22(+0.61%) |
Jun 13, 2005 | 35.78 | 36.17 | 35.46 | 35.96 | 3,746,952 | +0.19(+0.54%) |
Jun 10, 2005 | 36.01 | 36.15 | 35.61 | 35.77 | 3,696,283 | -0.05(-0.14%) |
Jun 09, 2005 | 36.07 | 36.24 | 35.74 | 35.82 | 5,166,160 | -0.19(-0.52%) |
Jun 08, 2005 | 36.40 | 36.43 | 35.84 | 36.01 | 5,712,524 | -0.18(-0.49%) |
Jun 07, 2005 | 36.48 | 36.98 | 36.18 | 36.18 | 5,215,395 | -0.03(-0.07%) |
Jun 06, 2005 | 36.24 | 36.55 | 36.07 | 36.21 | 3,499,662 | +0.03(+0.07%) |
Jun 03, 2005 | 36.48 | 36.61 | 36.18 | 36.18 | 5,353,380 | -0.34(-0.93%) |
Jun 02, 2005 | 36.53 | 36.61 | 36.40 | 36.52 | 2,778,825 | -0.16(-0.44%) |
Jun 01, 2005 | 36.59 | 36.88 | 36.40 | 36.68 | 5,119,953 | +0.09(+0.26%) |
May 31, 2005 | 37.07 | 37.17 | 36.57 | 36.59 | 6,332,821 | -0.47(-1.27%) |
May 27, 2005 | 37.02 | 37.19 | 36.75 | 37.06 | 3,713,969 | -0.03(-0.08%) |
May 26, 2005 | 36.89 | 37.32 | 36.86 | 37.09 | 4,176,204 | +0.25(+0.68%) |
May 25, 2005 | 36.87 | 37.06 | 36.60 | 36.84 | 4,847,966 | +0.05(+0.14%) |
May 24, 2005 | 36.43 | 37.21 | 36.43 | 36.79 | 4,339,524 | -0.06(-0.17%) |
May 23, 2005 | 36.83 | 37.33 | 36.62 | 36.85 | 4,689,904 | -0.11(-0.31%) |
May 20, 2005 | 37.59 | 37.59 | 36.78 | 36.97 | 8,063,850 | -0.65(-1.74%) |
May 19, 2005 | 38.04 | 38.18 | 37.41 | 37.62 | 6,247,098 | -0.26(-0.70%) |
May 18, 2005 | 37.66 | 38.12 | 37.61 | 37.88 | 8,622,483 | +0.50(+1.34%) |
May 17, 2005 | 37.30 | 37.42 | 36.96 | 37.38 | 2,960,946 | +0.10(+0.27%) |
May 16, 2005 | 36.98 | 37.47 | 36.90 | 37.28 | 3,205,368 | +0.40(+1.09%) |
May 13, 2005 | 36.80 | 37.17 | 36.53 | 36.88 | 4,786,621 | -0.27(-0.73%) |
May 12, 2005 | 37.26 | 37.47 | 36.90 | 37.15 | 4,250,773 | +0.28(+0.75%) |
May 11, 2005 | 36.66 | 37.02 | 36.55 | 36.87 | 4,231,494 | -0.24(-0.64%) |
May 10, 2005 | 37.29 | 37.43 | 37.08 | 37.11 | 5,354,496 | -0.40(-1.05%) |
May 09, 2005 | 37.71 | 37.71 | 37.30 | 37.51 | 5,890,025 | -0.26(-0.70%) |
May 06, 2005 | 38.01 | 38.27 | 37.75 | 37.77 | 7,575,006 | -0.16(-0.43%) |
May 05, 2005 | 37.72 | 38.06 | 37.52 | 37.93 | 5,507,299 | +0.11(+0.30%) |
May 04, 2005 | 37.64 | 37.95 | 37.35 | 37.82 | 9,230,989 | +0.32(+0.85%) |
May 03, 2005 | 37.03 | 37.64 | 36.98 | 37.50 | 9,085,037 | +0.53(+1.43%) |