Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.41 | 33.44 | 33.01 | 33.12 | 16,841,554 | -0.29(-0.87%) |
Feb 27, 2006 | 33.25 | 33.50 | 33.25 | 33.41 | 12,398,313 | +0.23(+0.68%) |
Feb 24, 2006 | 33.36 | 33.40 | 33.04 | 33.18 | 13,220,831 | -0.18(-0.55%) |
Feb 23, 2006 | 33.22 | 33.55 | 33.10 | 33.36 | 20,308,048 | +0.16(+0.48%) |
Feb 22, 2006 | 33.53 | 33.58 | 33.17 | 33.20 | 13,574,904 | -0.19(-0.57%) |
Feb 21, 2006 | 33.37 | 33.92 | 33.20 | 33.39 | 21,059,750 | -0.26(-0.78%) |
Feb 17, 2006 | 34.04 | 34.04 | 33.44 | 33.66 | 21,032,356 | -0.39(-1.14%) |
Feb 16, 2006 | 34.20 | 34.33 | 33.84 | 34.04 | 12,429,406 | -0.19(-0.55%) |
Feb 15, 2006 | 33.80 | 34.26 | 33.50 | 34.23 | 16,211,072 | +0.32(+0.95%) |
Feb 14, 2006 | 33.16 | 34.05 | 33.06 | 33.91 | 20,371,192 | +0.69(+2.07%) |
Feb 13, 2006 | 33.20 | 33.45 | 33.20 | 33.23 | 9,809,128 | -0.18(-0.52%) |
Feb 10, 2006 | 33.29 | 33.55 | 33.08 | 33.40 | 11,009,415 | +0.04(+0.11%) |
Feb 09, 2006 | 33.20 | 33.56 | 33.10 | 33.36 | 17,986,916 | +0.22(+0.66%) |
Feb 08, 2006 | 32.69 | 33.23 | 32.50 | 33.15 | 16,908,808 | +0.48(+1.48%) |
Feb 07, 2006 | 32.85 | 33.20 | 32.62 | 32.66 | 22,177,580 | -0.25(-0.75%) |
Feb 06, 2006 | 33.17 | 33.23 | 32.89 | 32.91 | 16,689,789 | -0.30(-0.90%) |
Feb 03, 2006 | 33.58 | 33.74 | 33.17 | 33.21 | 15,518,266 | -0.58(-1.71%) |
Feb 02, 2006 | 33.80 | 33.93 | 33.20 | 33.79 | 25,357,802 | +0.10(+0.30%) |
Feb 01, 2006 | 33.62 | 33.86 | 33.27 | 33.69 | 20,805,256 | +0.02(+0.07%) |
Jan 31, 2006 | 33.90 | 33.97 | 33.61 | 33.66 | 17,704,206 | -0.22(-0.65%) |
Jan 30, 2006 | 33.88 | 34.28 | 33.74 | 33.88 | 20,914,286 | +0.42(+1.24%) |
Jan 27, 2006 | 33.58 | 33.96 | 32.77 | 33.47 | 18,334,962 | -0.35(-1.04%) |
Jan 26, 2006 | 33.74 | 33.96 | 33.46 | 33.82 | 23,009,276 | +0.26(+0.76%) |
Jan 25, 2006 | 33.36 | 33.71 | 33.34 | 33.56 | 26,006,228 | +0.18(+0.55%) |
Jan 24, 2006 | 33.25 | 33.52 | 33.22 | 33.38 | 24,909,902 | +0.34(+1.04%) |
Jan 23, 2006 | 32.92 | 33.20 | 32.52 | 33.04 | 21,391,360 | +0.18(+0.56%) |
Jan 20, 2006 | 33.32 | 33.36 | 32.71 | 32.85 | 26,509,874 | -0.58(-1.75%) |
Jan 19, 2006 | 32.98 | 33.50 | 32.90 | 33.44 | 24,849,086 | +0.45(+1.37%) |
Jan 18, 2006 | 32.60 | 33.14 | 32.57 | 32.98 | 18,104,576 | +0.17(+0.51%) |
Jan 17, 2006 | 33.15 | 33.16 | 32.63 | 32.82 | 23,446,766 | -0.33(-0.99%) |
Jan 13, 2006 | 33.35 | 33.50 | 33.08 | 33.15 | 14,053,759 | -0.25(-0.74%) |
Jan 12, 2006 | 33.77 | 33.87 | 33.34 | 33.39 | 15,650,033 | -0.61(-1.78%) |
Jan 11, 2006 | 33.63 | 34.02 | 33.41 | 34.00 | 19,421,700 | +0.52(+1.55%) |
Jan 10, 2006 | 33.22 | 33.61 | 33.19 | 33.48 | 18,384,684 | +0.11(+0.33%) |
Jan 09, 2006 | 33.50 | 33.69 | 33.26 | 33.37 | 20,395,846 | -0.12(-0.37%) |
Jan 06, 2006 | 33.36 | 33.50 | 32.93 | 33.50 | 28,941,954 | +0.14(+0.42%) |
Jan 05, 2006 | 33.58 | 33.88 | 33.07 | 33.36 | 28,433,512 | -0.46(-1.36%) |
Jan 04, 2006 | 33.76 | 33.95 | 33.66 | 33.82 | 19,298,836 | +0.07(+0.19%) |
Jan 03, 2006 | 33.95 | 34.07 | 33.27 | 33.75 | 32,070,398 | -0.42(-1.22%) |
Dec 30, 2005 | 34.66 | 34.66 | 34.13 | 34.17 | 14,294,830 | -0.50(-1.43%) |
Dec 29, 2005 | 34.93 | 35.06 | 34.62 | 34.66 | 10,575,076 | -0.26(-0.75%) |
Dec 28, 2005 | 34.93 | 35.26 | 34.86 | 34.93 | 9,947,880 | +0.08(+0.23%) |
Dec 27, 2005 | 35.34 | 35.37 | 34.58 | 34.85 | 17,991,984 | -0.45(-1.26%) |
Dec 23, 2005 | 35.41 | 35.47 | 35.17 | 35.29 | 9,803,649 | -0.19(-0.54%) |
Dec 22, 2005 | 35.52 | 35.63 | 35.31 | 35.48 | 9,176,453 | -0.04(-0.10%) |
Dec 21, 2005 | 35.66 | 35.73 | 35.39 | 35.52 | 10,682,462 | +0.04(+0.10%) |
Dec 20, 2005 | 35.66 | 35.74 | 35.36 | 35.48 | 12,791,971 | -0.26(-0.74%) |
Dec 19, 2005 | 35.97 | 36.31 | 35.70 | 35.74 | 12,954,831 | -0.23(-0.63%) |
Dec 16, 2005 | 35.96 | 36.23 | 35.81 | 35.97 | 17,280,140 | +0.01(+0.02%) |
Dec 15, 2005 | 36.15 | 36.18 | 35.64 | 35.96 | 12,619,797 | -0.18(-0.50%) |
Dec 14, 2005 | 36.04 | 36.28 | 35.88 | 36.15 | 16,838,268 | +0.03(+0.08%) |
Dec 13, 2005 | 35.34 | 36.29 | 35.31 | 36.12 | 27,796,592 | +0.58(+1.62%) |
Dec 12, 2005 | 35.30 | 35.69 | 35.26 | 35.54 | 21,178,642 | +0.44(+1.25%) |
Dec 09, 2005 | 34.75 | 35.38 | 34.74 | 35.10 | 15,325,135 | +0.28(+0.80%) |
Dec 08, 2005 | 34.87 | 34.96 | 34.68 | 34.82 | 16,925,792 | -0.04(-0.10%) |
Dec 07, 2005 | 34.90 | 35.09 | 34.62 | 34.86 | 14,660,820 | +0.09(+0.27%) |
Dec 06, 2005 | 34.61 | 34.99 | 34.55 | 34.77 | 28,109,026 | +0.35(+1.02%) |
Dec 05, 2005 | 34.96 | 34.96 | 34.38 | 34.42 | 27,487,446 | -0.61(-1.73%) |
Dec 02, 2005 | 34.92 | 35.38 | 34.69 | 35.02 | 15,000,648 | -0.04(-0.12%) |
Dec 01, 2005 | 35.45 | 35.59 | 34.70 | 35.07 | 32,711,976 | -0.39(-1.09%) |
Nov 30, 2005 | 35.75 | 35.91 | 35.43 | 35.45 | 16,084,920 | -0.33(-0.92%) |
Nov 29, 2005 | 36.51 | 36.58 | 35.64 | 35.78 | 24,741,152 | -0.72(-1.98%) |
Nov 28, 2005 | 36.96 | 36.99 | 36.38 | 36.50 | 22,864,770 | -0.36(-0.97%) |
Nov 25, 2005 | 37.01 | 37.14 | 36.74 | 36.86 | 8,652,945 | -0.06(-0.16%) |
Nov 23, 2005 | 36.72 | 37.03 | 36.55 | 36.92 | 16,302,158 | +0.27(+0.74%) |
Nov 22, 2005 | 36.02 | 36.67 | 35.57 | 36.65 | 21,207,270 | +0.42(+1.17%) |
Nov 21, 2005 | 36.17 | 36.36 | 36.07 | 36.23 | 13,477,654 | +0.09(+0.24%) |
Nov 18, 2005 | 36.26 | 36.36 | 35.78 | 36.14 | 18,014,858 | +0.19(+0.53%) |
Nov 17, 2005 | 35.80 | 35.99 | 35.67 | 35.95 | 9,136,868 | +0.26(+0.74%) |
Nov 16, 2005 | 35.61 | 35.92 | 35.28 | 35.69 | 16,106,836 | +0.07(+0.20%) |
Nov 15, 2005 | 35.99 | 35.86 | 35.27 | 35.61 | 23,077,352 | -0.38(-1.05%) |
Nov 14, 2005 | 36.07 | 36.28 | 35.78 | 35.99 | 18,938,052 | +0.22(+0.61%) |
Nov 11, 2005 | 35.80 | 36.12 | 35.61 | 35.77 | 16,594,046 | -0.03(-0.08%) |
Nov 10, 2005 | 35.23 | 35.99 | 35.15 | 35.80 | 25,938,152 | +0.61(+1.74%) |
Nov 09, 2005 | 34.76 | 35.31 | 34.55 | 35.19 | 18,393,038 | +0.43(+1.24%) |
Nov 08, 2005 | 34.90 | 34.93 | 34.58 | 34.76 | 10,281,408 | -0.32(-0.92%) |
Nov 07, 2005 | 34.82 | 35.18 | 34.86 | 35.08 | 16,642,260 | +0.26(+0.75%) |
Nov 04, 2005 | 34.61 | 34.86 | 34.37 | 34.82 | 14,341,401 | +0.18(+0.51%) |
Nov 03, 2005 | 35.04 | 35.14 | 34.41 | 34.64 | 21,941,030 | -0.08(-0.23%) |
Nov 02, 2005 | 34.31 | 34.88 | 34.03 | 34.72 | 17,328,628 | +0.42(+1.21%) |
Nov 01, 2005 | 34.40 | 34.48 | 34.19 | 34.31 | 16,147,379 | -0.23(-0.68%) |
Oct 31, 2005 | 33.66 | 34.71 | 33.58 | 34.54 | 30,936,816 | +1.32(+3.98%) |
Oct 28, 2005 | 32.85 | 33.25 | 32.68 | 33.22 | 17,461,354 | +0.55(+1.70%) |
Oct 27, 2005 | 33.17 | 33.35 | 32.65 | 32.66 | 17,029,344 | -0.61(-1.84%) |
Oct 26, 2005 | 32.98 | 33.57 | 32.90 | 33.28 | 16,351,331 | +0.14(+0.42%) |
Oct 25, 2005 | 33.55 | 33.64 | 33.04 | 33.14 | 20,548,570 | -0.60(-1.77%) |
Oct 24, 2005 | 33.65 | 33.84 | 33.37 | 33.74 | 14,222,920 | +0.36(+1.07%) |
Oct 21, 2005 | 33.42 | 33.66 | 33.29 | 33.38 | 18,309,760 | +0.09(+0.26%) |
Oct 20, 2005 | 33.69 | 34.00 | 33.15 | 33.29 | 25,924,456 | -0.28(-0.85%) |
Oct 19, 2005 | 32.95 | 33.63 | 32.69 | 33.58 | 23,364,992 | +0.63(+1.91%) |
Oct 18, 2005 | 33.00 | 33.22 | 32.88 | 32.95 | 16,420,365 | -0.08(-0.24%) |
Oct 17, 2005 | 33.06 | 33.07 | 32.74 | 33.03 | 13,415,469 | +0.15(+0.44%) |
Oct 14, 2005 | 32.98 | 33.04 | 32.42 | 32.88 | 16,241,890 | +0.20(+0.63%) |
Oct 13, 2005 | 32.78 | 32.93 | 32.57 | 32.68 | 17,061,122 | -0.13(-0.40%) |
Oct 12, 2005 | 32.90 | 32.96 | 32.56 | 32.81 | 21,561,342 | -0.06(-0.18%) |
Oct 11, 2005 | 32.85 | 33.00 | 32.52 | 32.87 | 23,502,102 | +0.35(+1.08%) |
Oct 10, 2005 | 32.61 | 32.85 | 32.45 | 32.52 | 25,893,362 | +0.37(+1.16%) |
Oct 07, 2005 | 32.14 | 32.29 | 31.94 | 32.15 | 16,792,382 | +0.07(+0.23%) |
Oct 06, 2005 | 32.09 | 32.45 | 31.61 | 32.07 | 27,878,228 | +0.31(+0.99%) |
Oct 05, 2005 | 32.09 | 32.10 | 31.76 | 31.76 | 16,808,956 | -0.26(-0.80%) |
Oct 04, 2005 | 32.16 | 32.34 | 31.95 | 32.01 | 16,544,599 | +0.07(+0.21%) |
Oct 03, 2005 | 32.15 | 32.43 | 31.90 | 31.95 | 22,756,426 | -0.04(-0.14%) |
Sep 30, 2005 | 31.74 | 32.03 | 31.65 | 31.99 | 18,701,500 | +0.20(+0.64%) |
Sep 29, 2005 | 31.61 | 31.82 | 31.40 | 31.79 | 21,937,468 | +0.30(+0.95%) |
Sep 28, 2005 | 31.47 | 31.69 | 31.22 | 31.49 | 25,986,230 | +0.02(+0.07%) |
Sep 27, 2005 | 31.72 | 31.72 | 31.32 | 31.47 | 19,668,524 | -0.01(-0.02%) |
Sep 26, 2005 | 31.96 | 32.00 | 31.41 | 31.47 | 21,399,852 | -0.07(-0.21%) |
Sep 23, 2005 | 31.54 | 31.87 | 31.30 | 31.54 | 24,951,404 | +0.01(+0.02%) |
Sep 22, 2005 | 31.53 | 31.78 | 30.89 | 31.53 | 30,394,132 | +0.51(+1.65%) |
Sep 21, 2005 | 31.41 | 31.50 | 30.98 | 31.02 | 37,203,704 | -0.53(-1.67%) |
Sep 20, 2005 | 31.55 | 32.23 | 31.46 | 31.55 | 36,118,884 | -0.58(-1.82%) |
Sep 19, 2005 | 32.13 | 32.30 | 31.99 | 32.13 | 46,707,524 | +0.10(+0.32%) |
Sep 16, 2005 | 32.28 | 32.47 | 32.00 | 32.03 | 132,404,040 | -0.33(-1.02%) |
Sep 15, 2005 | 32.63 | 32.71 | 32.29 | 32.36 | 18,874,496 | -0.28(-0.85%) |
Sep 14, 2005 | 32.98 | 33.07 | 32.54 | 32.63 | 21,318,354 | -0.27(-0.82%) |
Sep 13, 2005 | 33.93 | 33.93 | 32.88 | 32.90 | 22,510,150 | -0.60(-1.79%) |
Sep 12, 2005 | 33.38 | 33.68 | 33.25 | 33.50 | 15,661,813 | +0.00(+0.00%) |
Sep 09, 2005 | 33.33 | 33.67 | 32.78 | 33.50 | 14,853,814 | +0.02(+0.07%) |
Sep 08, 2005 | 33.29 | 33.48 | 33.09 | 33.48 | 14,428,926 | +0.00(+0.00%) |
Sep 07, 2005 | 33.46 | 33.57 | 33.12 | 33.48 | 17,478,202 | +0.12(+0.37%) |
Sep 06, 2005 | 33.36 | 33.39 | 32.71 | 33.36 | 23,203,640 | +0.83(+2.56%) |
Sep 02, 2005 | 32.96 | 32.98 | 32.51 | 32.52 | 16,074,921 | -0.33(-1.00%) |
Sep 01, 2005 | 32.85 | 32.96 | 32.65 | 32.85 | 22,801,764 | +0.03(+0.09%) |
Aug 31, 2005 | 32.99 | 33.07 | 32.63 | 32.82 | 29,878,980 | -0.17(-0.51%) |
Aug 30, 2005 | 33.12 | 33.22 | 32.67 | 32.99 | 31,169,122 | -0.34(-1.01%) |
Aug 29, 2005 | 33.36 | 33.55 | 33.07 | 33.33 | 14,412,489 | -0.04(-0.11%) |
Aug 26, 2005 | 33.09 | 33.62 | 33.01 | 33.36 | 19,970,958 | +0.30(+0.91%) |
Aug 25, 2005 | 33.46 | 33.55 | 32.97 | 33.07 | 17,212,886 | -0.19(-0.57%) |
Aug 24, 2005 | 33.84 | 33.92 | 33.20 | 33.25 | 21,211,652 | -0.58(-1.70%) |
Aug 23, 2005 | 33.90 | 34.06 | 33.80 | 33.83 | 12,085,606 | -0.24(-0.71%) |
Aug 22, 2005 | 34.21 | 34.45 | 33.82 | 34.07 | 14,001,573 | +0.07(+0.19%) |
Aug 19, 2005 | 34.59 | 34.59 | 33.96 | 34.01 | 19,785,362 | -0.48(-1.40%) |
Aug 18, 2005 | 34.44 | 34.65 | 33.95 | 34.49 | 11,611,408 | +0.09(+0.28%) |
Aug 17, 2005 | 34.54 | 34.76 | 34.39 | 34.39 | 16,178,472 | -0.34(-0.97%) |
Aug 16, 2005 | 35.09 | 35.19 | 34.42 | 34.73 | 40,770,736 | -1.12(-3.12%) |
Aug 15, 2005 | 35.64 | 35.88 | 35.41 | 35.85 | 14,170,049 | +0.29(+0.82%) |
Aug 12, 2005 | 35.64 | 35.85 | 35.45 | 35.55 | 14,108,000 | -0.18(-0.51%) |
Aug 11, 2005 | 35.80 | 35.99 | 35.52 | 35.74 | 13,095,776 | +0.08(+0.23%) |
Aug 10, 2005 | 36.00 | 36.32 | 35.60 | 35.66 | 15,027,358 | -0.28(-0.77%) |
Aug 09, 2005 | 35.88 | 36.18 | 35.84 | 35.93 | 10,679,997 | +0.05(+0.14%) |
Aug 08, 2005 | 36.12 | 36.17 | 35.84 | 35.88 | 9,897,886 | -0.12(-0.34%) |
Aug 05, 2005 | 35.85 | 36.21 | 35.80 | 36.01 | 12,718,280 | +0.02(+0.06%) |
Aug 04, 2005 | 36.28 | 36.39 | 35.95 | 35.99 | 12,691,845 | -0.28(-0.78%) |
Aug 03, 2005 | 36.16 | 36.31 | 36.12 | 36.27 | 14,500,015 | -0.09(-0.24%) |
Aug 02, 2005 | 36.25 | 36.41 | 36.10 | 36.36 | 8,670,615 | +0.20(+0.55%) |
Aug 01, 2005 | 36.23 | 36.32 | 36.09 | 36.16 | 9,511,898 | +0.13(+0.36%) |
Jul 29, 2005 | 36.28 | 36.50 | 36.01 | 36.03 | 9,335,615 | -0.34(-0.94%) |
Jul 28, 2005 | 36.47 | 36.49 | 36.18 | 36.37 | 8,925,109 | +0.01(+0.04%) |
Jul 27, 2005 | 36.15 | 36.51 | 36.10 | 36.36 | 9,168,235 | +0.20(+0.55%) |
Jul 26, 2005 | 36.24 | 36.41 | 36.15 | 36.16 | 10,179,500 | +0.06(+0.16%) |
Jul 25, 2005 | 36.17 | 36.41 | 36.00 | 36.10 | 9,038,659 | -0.07(-0.18%) |
Jul 22, 2005 | 36.13 | 36.30 | 35.96 | 36.17 | 11,277,333 | +0.11(+0.30%) |
Jul 21, 2005 | 36.28 | 36.28 | 35.87 | 36.06 | 17,120,294 | -0.45(-1.22%) |
Jul 20, 2005 | 36.18 | 36.55 | 35.99 | 36.50 | 12,544,463 | +0.18(+0.48%) |
Jul 19, 2005 | 36.50 | 36.61 | 36.18 | 36.33 | 13,117,828 | -0.17(-0.46%) |
Jul 18, 2005 | 36.64 | 36.76 | 36.47 | 36.50 | 11,010,374 | -0.19(-0.52%) |
Jul 15, 2005 | 36.77 | 36.81 | 36.47 | 36.69 | 12,476,798 | -0.19(-0.51%) |
Jul 14, 2005 | 36.74 | 37.01 | 36.58 | 36.88 | 13,812,003 | +0.27(+0.74%) |
Jul 13, 2005 | 36.47 | 36.68 | 36.42 | 36.61 | 12,015,065 | +0.04(+0.10%) |
Jul 12, 2005 | 36.26 | 36.67 | 36.23 | 36.57 | 11,851,520 | +0.21(+0.58%) |
Jul 11, 2005 | 36.39 | 36.56 | 36.21 | 36.36 | 12,165,597 | -0.07(-0.20%) |
Jul 08, 2005 | 36.05 | 36.50 | 35.96 | 36.43 | 12,844,158 | +0.28(+0.79%) |
Jul 07, 2005 | 35.81 | 36.42 | 35.77 | 36.15 | 16,047,664 | +0.09(+0.26%) |
Jul 06, 2005 | 36.45 | 36.45 | 35.93 | 36.05 | 14,869,292 | -0.31(-0.84%) |
Jul 05, 2005 | 35.96 | 36.43 | 35.96 | 36.36 | 21,049,888 | +1.11(+3.15%) |
Jul 01, 2005 | 35.23 | 35.43 | 35.15 | 35.25 | 13,057,149 | +0.06(+0.17%) |
Jun 30, 2005 | 35.77 | 35.77 | 35.09 | 35.19 | 14,375,507 | -0.25(-0.70%) |
Jun 29, 2005 | 35.48 | 35.81 | 35.41 | 35.44 | 14,370,987 | +0.08(+0.23%) |
Jun 28, 2005 | 34.82 | 35.51 | 34.80 | 35.36 | 12,866,073 | +0.66(+1.91%) |
Jun 27, 2005 | 34.58 | 34.82 | 34.58 | 34.69 | 10,931,615 | +0.11(+0.32%) |
Jun 24, 2005 | 34.91 | 34.93 | 34.49 | 34.58 | 21,521,346 | -0.37(-1.07%) |
Jun 23, 2005 | 35.62 | 35.69 | 34.90 | 34.96 | 15,314,862 | -0.66(-1.87%) |
Jun 22, 2005 | 35.55 | 35.72 | 35.26 | 35.62 | 14,521,930 | +0.19(+0.54%) |
Jun 21, 2005 | 35.77 | 35.84 | 35.42 | 35.43 | 11,643,596 | -0.24(-0.68%) |
Jun 20, 2005 | 35.45 | 35.74 | 35.45 | 35.67 | 10,449,884 | -0.05(-0.14%) |
Jun 17, 2005 | 35.50 | 36.32 | 35.50 | 35.72 | 23,277,604 | -0.31(-0.85%) |
Jun 16, 2005 | 36.28 | 36.47 | 35.94 | 36.03 | 13,824,879 | -0.36(-1.00%) |
Jun 15, 2005 | 36.51 | 36.72 | 36.06 | 36.39 | 21,618,186 | +0.12(+0.34%) |
Jun 14, 2005 | 35.35 | 36.29 | 35.34 | 36.27 | 22,126,628 | +1.02(+2.90%) |
Jun 13, 2005 | 35.04 | 35.56 | 35.04 | 35.25 | 16,811,010 | +0.22(+0.63%) |
Jun 10, 2005 | 34.90 | 35.07 | 34.78 | 35.03 | 11,902,063 | +0.12(+0.33%) |
Jun 09, 2005 | 34.72 | 35.12 | 34.64 | 34.91 | 12,991,951 | +0.18(+0.53%) |
Jun 08, 2005 | 34.96 | 34.96 | 34.53 | 34.73 | 11,404,306 | -0.14(-0.40%) |
Jun 07, 2005 | 35.01 | 35.11 | 34.85 | 34.87 | 11,398,416 | +0.02(+0.06%) |
Jun 06, 2005 | 34.57 | 35.15 | 34.47 | 34.85 | 12,169,981 | +0.28(+0.80%) |
Jun 03, 2005 | 35.12 | 35.16 | 34.53 | 34.57 | 14,414,270 | -0.64(-1.80%) |
Jun 02, 2005 | 34.93 | 35.36 | 34.92 | 35.20 | 13,000,306 | +0.22(+0.63%) |
Jun 01, 2005 | 34.50 | 35.17 | 34.49 | 34.99 | 14,979,554 | +0.50(+1.46%) |
May 31, 2005 | 34.64 | 34.66 | 34.41 | 34.48 | 15,622,776 | -0.03(-0.08%) |
May 27, 2005 | 34.49 | 34.55 | 34.43 | 34.51 | 7,695,920 | -0.03(-0.08%) |
May 26, 2005 | 34.64 | 34.68 | 34.47 | 34.54 | 9,981,576 | +0.01(+0.02%) |
May 25, 2005 | 34.69 | 34.93 | 34.42 | 34.53 | 12,989,348 | -0.26(-0.73%) |
May 24, 2005 | 34.85 | 34.93 | 34.72 | 34.79 | 10,815,051 | -0.15(-0.42%) |
May 23, 2005 | 34.55 | 35.07 | 34.51 | 34.93 | 15,968,905 | +0.49(+1.42%) |
May 20, 2005 | 34.61 | 34.63 | 34.34 | 34.44 | 13,883,366 | -0.24(-0.69%) |
May 19, 2005 | 34.92 | 35.02 | 34.53 | 34.69 | 14,270,860 | -0.05(-0.15%) |
May 18, 2005 | 34.38 | 34.80 | 34.29 | 34.74 | 25,292,054 | +0.42(+1.23%) |
May 17, 2005 | 34.39 | 34.59 | 34.26 | 34.31 | 22,681,364 | -0.16(-0.47%) |
May 16, 2005 | 34.41 | 34.67 | 34.10 | 34.47 | 15,759,063 | +0.07(+0.19%) |
May 13, 2005 | 34.61 | 34.72 | 34.26 | 34.41 | 17,183,026 | -0.38(-1.09%) |
May 12, 2005 | 34.17 | 34.95 | 34.02 | 34.79 | 44,548,156 | -0.69(-1.95%) |
May 11, 2005 | 35.59 | 35.73 | 35.14 | 35.48 | 14,171,555 | -0.09(-0.25%) |
May 10, 2005 | 35.77 | 35.79 | 35.44 | 35.57 | 13,014,140 | -0.39(-1.08%) |
May 09, 2005 | 35.70 | 36.11 | 35.70 | 35.96 | 13,959,522 | +0.21(+0.59%) |
May 06, 2005 | 35.66 | 35.88 | 35.52 | 35.74 | 14,029,104 | +0.28(+0.80%) |
May 05, 2005 | 35.30 | 35.93 | 35.27 | 35.46 | 14,843,267 | +0.09(+0.25%) |
May 04, 2005 | 35.34 | 35.49 | 35.22 | 35.37 | 16,670,750 | +0.04(+0.10%) |
May 03, 2005 | 34.73 | 35.41 | 34.71 | 35.34 | 20,089,576 | +0.44(+1.26%) |
May 02, 2005 | 34.66 | 34.97 | 34.55 | 34.90 | 15,989,450 | +0.48(+1.40%) |
Apr 29, 2005 | 34.42 | 34.52 | 33.73 | 34.42 | 23,280,618 | +0.07(+0.19%) |
Apr 28, 2005 | 34.33 | 34.74 | 34.26 | 34.35 | 16,522,272 | -0.18(-0.51%) |
Apr 27, 2005 | 34.09 | 34.66 | 34.06 | 34.53 | 14,929,149 | +0.21(+0.62%) |
Apr 26, 2005 | 34.31 | 34.44 | 34.24 | 34.31 | 16,082,729 | -0.01(-0.04%) |
Apr 25, 2005 | 34.36 | 34.63 | 34.24 | 34.33 | 18,821,624 | +0.15(+0.45%) |
Apr 22, 2005 | 34.66 | 34.73 | 34.06 | 34.17 | 31,841,792 | -0.71(-2.03%) |
Apr 21, 2005 | 34.96 | 34.98 | 34.68 | 34.88 | 14,295,241 | +0.31(+0.91%) |
Apr 20, 2005 | 34.61 | 35.01 | 34.53 | 34.57 | 19,146,522 | -0.18(-0.53%) |
Apr 19, 2005 | 34.86 | 34.96 | 34.44 | 34.75 | 20,048,758 | -0.20(-0.58%) |
Apr 18, 2005 | 34.98 | 35.01 | 34.72 | 34.96 | 20,662,532 | +0.13(+0.38%) |
Apr 15, 2005 | 35.02 | 35.22 | 34.67 | 34.82 | 23,574,698 | -0.19(-0.54%) |
Apr 14, 2005 | 35.34 | 36.14 | 34.99 | 35.01 | 27,044,478 | -0.45(-1.26%) |
Apr 13, 2005 | 35.60 | 35.84 | 35.40 | 35.46 | 17,118,786 | -0.04(-0.12%) |
Apr 12, 2005 | 35.19 | 35.65 | 34.88 | 35.50 | 27,524,428 | +0.09(+0.25%) |
Apr 11, 2005 | 35.46 | 35.55 | 35.22 | 35.42 | 16,128,203 | -0.04(-0.12%) |
Apr 08, 2005 | 35.70 | 35.80 | 35.42 | 35.46 | 18,043,760 | -0.24(-0.68%) |
Apr 07, 2005 | 35.99 | 35.99 | 35.38 | 35.70 | 35,328,284 | -0.44(-1.21%) |
Apr 06, 2005 | 36.42 | 36.47 | 36.03 | 36.14 | 19,812,344 | -0.12(-0.34%) |
Apr 05, 2005 | 36.18 | 36.35 | 35.94 | 36.26 | 17,920,210 | +0.19(+0.53%) |
Apr 04, 2005 | 36.01 | 36.22 | 35.57 | 36.07 | 24,070,948 | +0.31(+0.86%) |
Apr 01, 2005 | 36.69 | 36.87 | 35.41 | 35.77 | 39,942,876 | -0.82(-2.24%) |
Mar 31, 2005 | 37.05 | 37.15 | 36.55 | 36.58 | 21,882,542 | -0.53(-1.44%) |
Mar 30, 2005 | 37.16 | 37.37 | 37.01 | 37.12 | 15,273,223 | +0.05(+0.14%) |
Mar 29, 2005 | 37.16 | 37.43 | 37.04 | 37.07 | 19,043,108 | -0.16(-0.43%) |
Mar 28, 2005 | 36.99 | 37.37 | 36.88 | 37.23 | 16,770,877 | +0.24(+0.65%) |
Mar 24, 2005 | 37.25 | 37.26 | 36.88 | 36.99 | 17,126,594 | +0.01(+0.02%) |
Mar 23, 2005 | 37.16 | 37.37 | 36.93 | 36.98 | 24,083,412 | -0.18(-0.49%) |
Mar 22, 2005 | 37.36 | 37.48 | 37.12 | 37.16 | 24,716,634 | -0.20(-0.53%) |
Mar 21, 2005 | 37.61 | 37.79 | 37.32 | 37.36 | 30,175,524 | -0.20(-0.54%) |
Mar 18, 2005 | 38.21 | 38.21 | 37.56 | 37.56 | 118,890,096 | -0.64(-1.68%) |
Mar 17, 2005 | 37.61 | 38.28 | 37.53 | 38.20 | 26,071,564 | +0.73(+1.95%) |
Mar 16, 2005 | 37.18 | 37.64 | 37.13 | 37.47 | 23,940,824 | +0.22(+0.59%) |
Mar 15, 2005 | 37.64 | 37.71 | 37.24 | 37.26 | 19,168,164 | -0.20(-0.53%) |
Mar 14, 2005 | 37.80 | 37.92 | 37.34 | 37.45 | 20,991,676 | -0.22(-0.58%) |
Mar 11, 2005 | 38.13 | 38.14 | 37.58 | 37.67 | 12,668,011 | -0.40(-1.05%) |
Mar 10, 2005 | 38.29 | 38.37 | 38.02 | 38.07 | 11,089,955 | -0.22(-0.57%) |
Mar 09, 2005 | 38.26 | 38.39 | 38.17 | 38.29 | 13,845,425 | +0.02(+0.06%) |
Mar 08, 2005 | 38.40 | 38.51 | 38.15 | 38.27 | 12,890,591 | -0.26(-0.68%) |
Mar 07, 2005 | 38.77 | 38.96 | 38.39 | 38.53 | 14,065,128 | -0.23(-0.60%) |
Mar 04, 2005 | 38.85 | 39.05 | 38.66 | 38.77 | 15,828,919 | +0.18(+0.45%) |
Mar 03, 2005 | 38.55 | 38.83 | 38.45 | 38.59 | 26,676,432 | +0.66(+1.75%) |
Mar 02, 2005 | 37.99 | 38.26 | 37.82 | 37.93 | 12,489,400 | -0.07(-0.17%) |