Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.56 | 37.46 | 36.74 | 36.83 | 6,954,118 | -0.73(-1.95%) |
Feb 27, 2006 | 36.77 | 37.79 | 36.72 | 37.56 | 5,462,547 | +0.97(+2.65%) |
Feb 24, 2006 | 36.86 | 36.90 | 36.45 | 36.59 | 4,193,152 | -0.31(-0.84%) |
Feb 23, 2006 | 37.05 | 37.34 | 36.76 | 36.90 | 6,268,678 | -0.06(-0.17%) |
Feb 22, 2006 | 36.50 | 37.23 | 36.41 | 36.96 | 6,081,511 | +0.64(+1.75%) |
Feb 21, 2006 | 36.73 | 36.96 | 36.23 | 36.32 | 6,827,519 | -0.44(-1.20%) |
Feb 17, 2006 | 36.86 | 37.08 | 36.60 | 36.76 | 7,663,342 | -0.19(-0.51%) |
Feb 16, 2006 | 37.16 | 37.57 | 36.66 | 36.95 | 8,742,173 | -0.82(-2.17%) |
Feb 15, 2006 | 37.30 | 37.83 | 37.01 | 37.77 | 5,317,038 | +0.25(+0.67%) |
Feb 14, 2006 | 36.73 | 37.53 | 36.56 | 37.52 | 5,092,054 | +0.60(+1.63%) |
Feb 13, 2006 | 36.80 | 37.12 | 36.72 | 36.92 | 2,885,497 | -0.05(-0.13%) |
Feb 10, 2006 | 36.49 | 37.08 | 36.35 | 36.97 | 5,932,753 | +0.43(+1.17%) |
Feb 09, 2006 | 36.56 | 36.80 | 36.39 | 36.54 | 5,596,976 | -0.05(-0.13%) |
Feb 08, 2006 | 36.98 | 36.98 | 36.37 | 36.59 | 5,146,269 | -0.18(-0.48%) |
Feb 07, 2006 | 37.26 | 37.35 | 36.67 | 36.76 | 5,211,415 | -0.47(-1.25%) |
Feb 06, 2006 | 37.37 | 37.56 | 37.12 | 37.23 | 6,329,245 | +0.03(+0.07%) |
Feb 03, 2006 | 37.04 | 37.48 | 36.80 | 37.20 | 5,664,929 | -0.18(-0.49%) |
Feb 02, 2006 | 37.16 | 37.73 | 36.35 | 37.39 | 8,370,203 | +0.33(+0.90%) |
Feb 01, 2006 | 36.96 | 37.35 | 36.60 | 37.06 | 5,298,573 | -0.01(-0.02%) |
Jan 31, 2006 | 36.93 | 37.12 | 36.64 | 37.06 | 5,875,436 | +0.26(+0.70%) |
Jan 30, 2006 | 36.81 | 37.08 | 36.74 | 36.81 | 4,031,837 | +0.14(+0.37%) |
Jan 27, 2006 | 37.06 | 37.18 | 36.57 | 36.67 | 5,708,655 | +0.18(+0.50%) |
Jan 26, 2006 | 37.23 | 37.31 | 36.22 | 36.49 | 8,127,049 | -0.61(-1.64%) |
Jan 25, 2006 | 36.99 | 37.40 | 36.79 | 37.10 | 6,892,222 | +0.37(+1.01%) |
Jan 24, 2006 | 36.54 | 36.99 | 36.28 | 36.72 | 9,611,234 | +1.02(+2.84%) |
Jan 23, 2006 | 36.24 | 36.39 | 35.58 | 35.71 | 6,027,296 | -0.56(-1.55%) |
Jan 20, 2006 | 36.95 | 37.01 | 36.27 | 36.27 | 6,153,157 | -0.57(-1.54%) |
Jan 19, 2006 | 36.98 | 37.05 | 36.57 | 36.84 | 4,525,532 | +0.32(+0.89%) |
Jan 18, 2006 | 36.32 | 36.72 | 36.26 | 36.51 | 5,769,370 | -0.11(-0.30%) |
Jan 17, 2006 | 36.73 | 36.81 | 36.44 | 36.62 | 4,012,633 | -0.19(-0.51%) |
Jan 13, 2006 | 36.66 | 37.03 | 36.61 | 36.81 | 3,651,447 | +0.30(+0.83%) |
Jan 12, 2006 | 36.74 | 36.74 | 36.27 | 36.51 | 3,807,296 | -0.28(-0.75%) |
Jan 11, 2006 | 36.49 | 36.78 | 36.31 | 36.78 | 5,592,248 | +0.00(+0.00%) |
Jan 10, 2006 | 36.77 | 36.92 | 36.66 | 36.78 | 5,289,562 | -0.04(-0.11%) |
Jan 09, 2006 | 36.69 | 37.00 | 36.66 | 36.83 | 5,398,434 | +0.05(+0.13%) |
Jan 06, 2006 | 37.15 | 37.18 | 36.50 | 36.78 | 6,009,274 | -0.11(-0.29%) |
Jan 05, 2006 | 37.25 | 37.52 | 36.65 | 36.89 | 7,945,939 | -0.11(-0.29%) |
Jan 04, 2006 | 36.91 | 37.07 | 36.68 | 36.99 | 5,989,184 | -0.05(-0.13%) |
Jan 03, 2006 | 37.48 | 37.58 | 36.28 | 37.04 | 6,608,739 | -0.17(-0.45%) |
Dec 30, 2005 | 37.23 | 37.73 | 37.18 | 37.21 | 3,145,640 | -0.18(-0.49%) |
Dec 29, 2005 | 37.76 | 37.91 | 37.37 | 37.39 | 3,285,387 | -0.21(-0.56%) |
Dec 28, 2005 | 37.74 | 37.93 | 37.54 | 37.60 | 4,224,027 | -0.02(-0.05%) |
Dec 27, 2005 | 37.87 | 38.00 | 37.62 | 37.62 | 5,901,288 | +0.05(+0.13%) |
Dec 23, 2005 | 37.22 | 37.74 | 37.16 | 37.58 | 4,181,925 | +0.38(+1.02%) |
Dec 22, 2005 | 37.06 | 37.22 | 36.84 | 37.20 | 5,130,019 | +0.30(+0.83%) |
Dec 21, 2005 | 36.69 | 36.96 | 36.44 | 36.89 | 7,290,339 | +0.32(+0.87%) |
Dec 20, 2005 | 36.05 | 36.69 | 35.75 | 36.57 | 5,459,740 | +0.83(+2.33%) |
Dec 19, 2005 | 36.33 | 36.49 | 35.74 | 35.74 | 3,971,861 | -0.59(-1.62%) |
Dec 16, 2005 | 36.93 | 37.06 | 36.28 | 36.33 | 6,460,128 | -0.60(-1.61%) |
Dec 15, 2005 | 36.89 | 36.98 | 36.72 | 36.93 | 3,735,946 | +0.03(+0.09%) |
Dec 14, 2005 | 36.76 | 36.97 | 36.50 | 36.89 | 4,236,140 | -0.04(-0.11%) |
Dec 13, 2005 | 36.48 | 36.93 | 36.16 | 36.93 | 4,965,750 | +0.30(+0.81%) |
Dec 12, 2005 | 36.55 | 36.85 | 36.47 | 36.64 | 4,408,091 | +0.22(+0.59%) |
Dec 09, 2005 | 35.84 | 36.55 | 35.55 | 36.42 | 6,333,529 | +0.74(+2.09%) |
Dec 08, 2005 | 35.94 | 36.01 | 35.40 | 35.67 | 6,966,084 | -0.26(-0.73%) |
Dec 07, 2005 | 35.98 | 36.13 | 35.85 | 35.94 | 4,799,560 | -0.07(-0.21%) |
Dec 06, 2005 | 36.15 | 36.49 | 35.82 | 36.01 | 7,719,625 | +0.40(+1.12%) |
Dec 05, 2005 | 36.08 | 36.13 | 35.42 | 35.61 | 8,051,562 | -0.85(-2.32%) |
Dec 02, 2005 | 36.34 | 36.97 | 36.25 | 36.46 | 5,429,900 | +0.04(+0.11%) |
Dec 01, 2005 | 36.55 | 36.85 | 36.09 | 36.42 | 9,482,714 | +0.20(+0.54%) |
Nov 30, 2005 | 36.38 | 36.71 | 36.11 | 36.22 | 6,685,556 | -0.33(-0.91%) |
Nov 29, 2005 | 37.10 | 37.17 | 36.10 | 36.55 | 9,652,745 | -0.49(-1.32%) |
Nov 28, 2005 | 37.27 | 37.31 | 36.76 | 37.04 | 10,315,288 | -0.35(-0.92%) |
Nov 25, 2005 | 37.57 | 37.57 | 37.14 | 37.39 | 3,347,431 | +0.09(+0.24%) |
Nov 23, 2005 | 37.29 | 37.69 | 37.24 | 37.30 | 7,299,645 | +0.02(+0.05%) |
Nov 22, 2005 | 37.13 | 37.45 | 37.06 | 37.28 | 7,904,428 | +0.10(+0.27%) |
Nov 21, 2005 | 37.16 | 37.39 | 36.99 | 37.18 | 5,623,123 | -0.20(-0.54%) |
Nov 18, 2005 | 37.83 | 37.84 | 37.08 | 37.38 | 7,282,214 | -0.12(-0.32%) |
Nov 17, 2005 | 37.03 | 37.56 | 36.73 | 37.50 | 8,412,895 | +0.60(+1.63%) |
Nov 16, 2005 | 36.69 | 37.10 | 36.16 | 36.90 | 8,838,784 | +0.14(+0.39%) |
Nov 15, 2005 | 39.55 | 37.23 | 36.06 | 36.76 | 35,719,276 | -2.80(-7.07%) |
Nov 14, 2005 | 39.52 | 39.72 | 39.26 | 39.55 | 4,426,557 | -0.01(-0.03%) |
Nov 11, 2005 | 39.61 | 40.14 | 39.19 | 39.57 | 5,726,678 | -0.27(-0.68%) |
Nov 10, 2005 | 38.01 | 39.98 | 37.77 | 39.84 | 10,554,897 | +1.55(+4.05%) |
Nov 09, 2005 | 38.59 | 38.66 | 38.04 | 38.29 | 4,877,706 | -0.22(-0.58%) |
Nov 08, 2005 | 38.61 | 38.68 | 38.36 | 38.51 | 5,420,445 | -0.61(-1.56%) |
Nov 07, 2005 | 38.92 | 39.16 | 38.77 | 39.12 | 6,547,877 | +0.26(+0.66%) |
Nov 04, 2005 | 38.45 | 38.96 | 38.45 | 38.86 | 6,968,595 | +0.41(+1.07%) |
Nov 03, 2005 | 39.19 | 39.36 | 38.09 | 38.45 | 11,975,709 | -0.12(-0.30%) |
Nov 02, 2005 | 37.47 | 39.13 | 37.43 | 38.57 | 8,681,606 | +1.13(+3.02%) |
Nov 01, 2005 | 37.67 | 37.94 | 37.37 | 37.43 | 5,038,135 | -0.26(-0.70%) |
Oct 31, 2005 | 37.31 | 37.94 | 37.25 | 37.70 | 8,264,875 | +0.80(+2.16%) |
Oct 28, 2005 | 35.81 | 36.92 | 35.77 | 36.90 | 6,185,361 | +1.36(+3.83%) |
Oct 27, 2005 | 36.46 | 36.72 | 35.33 | 35.54 | 5,645,725 | -0.92(-2.52%) |
Oct 26, 2005 | 36.55 | 37.03 | 36.39 | 36.46 | 4,997,215 | -0.13(-0.35%) |
Oct 25, 2005 | 37.31 | 37.33 | 36.37 | 36.59 | 6,605,784 | -0.79(-2.12%) |
Oct 24, 2005 | 37.17 | 37.64 | 36.89 | 37.38 | 4,369,092 | +0.39(+1.06%) |
Oct 21, 2005 | 37.75 | 37.89 | 36.92 | 36.99 | 7,241,737 | -0.76(-2.01%) |
Oct 20, 2005 | 37.91 | 38.74 | 37.69 | 37.75 | 12,346,053 | -0.16(-0.43%) |
Oct 19, 2005 | 36.13 | 38.06 | 35.81 | 37.91 | 11,686,021 | +1.88(+5.22%) |
Oct 18, 2005 | 36.05 | 36.45 | 35.74 | 36.03 | 6,222,440 | -0.03(-0.08%) |
Oct 17, 2005 | 36.09 | 36.24 | 35.57 | 36.05 | 5,334,765 | -0.16(-0.43%) |
Oct 14, 2005 | 35.57 | 36.32 | 35.39 | 36.21 | 5,089,986 | +0.77(+2.18%) |
Oct 13, 2005 | 34.83 | 35.54 | 34.83 | 35.44 | 6,669,306 | +0.61(+1.75%) |
Oct 12, 2005 | 34.99 | 35.19 | 34.37 | 34.83 | 8,504,041 | -0.37(-1.04%) |
Oct 11, 2005 | 35.54 | 35.78 | 35.15 | 35.19 | 4,201,425 | -0.16(-0.44%) |
Oct 10, 2005 | 35.95 | 36.07 | 35.27 | 35.35 | 5,020,113 | -0.37(-1.04%) |
Oct 07, 2005 | 35.81 | 35.88 | 35.28 | 35.72 | 6,254,939 | +0.51(+1.44%) |
Oct 06, 2005 | 34.90 | 35.81 | 34.78 | 35.21 | 9,208,981 | +0.53(+1.52%) |
Oct 05, 2005 | 35.27 | 35.31 | 34.69 | 34.69 | 5,837,323 | -0.58(-1.65%) |
Oct 04, 2005 | 34.98 | 35.62 | 34.86 | 35.27 | 5,555,022 | +0.19(+0.54%) |
Oct 03, 2005 | 35.40 | 35.64 | 34.85 | 35.08 | 4,549,611 | -0.07(-0.21%) |
Sep 30, 2005 | 35.03 | 35.32 | 34.85 | 35.15 | 5,359,435 | +0.29(+0.83%) |
Sep 29, 2005 | 34.63 | 35.13 | 34.23 | 34.86 | 6,147,544 | +0.09(+0.27%) |
Sep 28, 2005 | 35.81 | 36.08 | 34.63 | 34.77 | 6,255,678 | -0.93(-2.60%) |
Sep 27, 2005 | 35.81 | 36.04 | 35.27 | 35.69 | 3,915,431 | +0.03(+0.10%) |
Sep 26, 2005 | 36.15 | 36.68 | 35.25 | 35.66 | 6,417,141 | +0.06(+0.17%) |
Sep 23, 2005 | 35.60 | 36.13 | 35.38 | 35.60 | 5,357,958 | -0.01(-0.02%) |
Sep 22, 2005 | 34.52 | 35.78 | 34.29 | 35.61 | 7,952,291 | +1.18(+3.44%) |
Sep 21, 2005 | 34.42 | 34.71 | 33.77 | 34.42 | 8,730,946 | +0.01(+0.02%) |
Sep 20, 2005 | 34.42 | 35.63 | 34.28 | 34.42 | 6,156,703 | -0.94(-2.66%) |
Sep 19, 2005 | 35.91 | 35.97 | 35.13 | 35.36 | 5,098,850 | -0.72(-2.01%) |
Sep 16, 2005 | 36.09 | 36.26 | 35.74 | 36.08 | 8,706,867 | +0.36(+1.00%) |
Sep 15, 2005 | 35.86 | 36.09 | 35.51 | 35.72 | 2,726,103 | +0.01(+0.04%) |
Sep 14, 2005 | 37.23 | 37.23 | 35.67 | 35.71 | 6,673,885 | -0.97(-2.66%) |
Sep 13, 2005 | 37.52 | 37.53 | 36.67 | 36.68 | 5,514,546 | -0.83(-2.22%) |
Sep 12, 2005 | 36.69 | 37.64 | 36.60 | 37.52 | 6,337,074 | +0.69(+1.87%) |
Sep 09, 2005 | 36.60 | 36.95 | 36.52 | 36.83 | 3,735,946 | +0.24(+0.65%) |
Sep 08, 2005 | 36.06 | 36.62 | 35.99 | 36.59 | 5,466,683 | -0.06(-0.17%) |
Sep 07, 2005 | 36.54 | 36.73 | 36.22 | 36.65 | 4,625,837 | +0.12(+0.33%) |
Sep 06, 2005 | 36.16 | 36.83 | 36.11 | 36.53 | 5,718,700 | +0.54(+1.50%) |
Sep 02, 2005 | 36.39 | 36.55 | 35.76 | 35.99 | 5,904,833 | +0.26(+0.72%) |
Sep 01, 2005 | 36.49 | 36.87 | 35.51 | 35.73 | 8,234,740 | -0.66(-1.80%) |
Aug 31, 2005 | 36.68 | 36.68 | 35.72 | 36.39 | 10,354,435 | -0.26(-0.72%) |
Aug 30, 2005 | 37.68 | 37.71 | 36.41 | 36.65 | 6,710,226 | -1.07(-2.84%) |
Aug 29, 2005 | 37.72 | 37.88 | 37.25 | 37.72 | 4,063,007 | +0.03(+0.07%) |
Aug 26, 2005 | 37.92 | 37.97 | 37.61 | 37.69 | 5,074,770 | -0.22(-0.59%) |
Aug 25, 2005 | 38.21 | 38.34 | 37.68 | 37.92 | 4,742,834 | +0.18(+0.47%) |
Aug 24, 2005 | 37.64 | 38.23 | 37.64 | 37.74 | 5,159,860 | -0.24(-0.62%) |
Aug 23, 2005 | 38.45 | 38.74 | 37.91 | 37.98 | 5,963,184 | -0.03(-0.07%) |
Aug 22, 2005 | 37.51 | 38.04 | 37.43 | 38.00 | 5,475,842 | +0.54(+1.45%) |
Aug 19, 2005 | 38.11 | 38.11 | 37.31 | 37.46 | 6,172,657 | -0.55(-1.44%) |
Aug 18, 2005 | 37.91 | 38.13 | 37.78 | 38.01 | 5,027,646 | +0.10(+0.27%) |
Aug 17, 2005 | 37.77 | 38.25 | 37.71 | 37.91 | 5,324,868 | +0.20(+0.52%) |
Aug 16, 2005 | 38.52 | 38.52 | 37.71 | 37.71 | 5,748,984 | -0.97(-2.52%) |
Aug 15, 2005 | 38.52 | 38.91 | 38.13 | 38.69 | 4,780,799 | +0.39(+1.01%) |
Aug 12, 2005 | 37.67 | 38.38 | 37.53 | 38.30 | 5,982,388 | +0.63(+1.67%) |
Aug 11, 2005 | 38.38 | 38.79 | 37.35 | 37.67 | 9,105,574 | +0.07(+0.20%) |
Aug 10, 2005 | 37.79 | 38.20 | 37.33 | 37.60 | 5,805,267 | +0.08(+0.22%) |
Aug 09, 2005 | 37.57 | 37.99 | 37.50 | 37.52 | 4,682,267 | +0.25(+0.67%) |
Aug 08, 2005 | 37.74 | 37.83 | 37.11 | 37.27 | 2,993,040 | -0.28(-0.76%) |
Aug 05, 2005 | 37.66 | 38.01 | 37.32 | 37.55 | 4,133,915 | -0.42(-1.11%) |
Aug 04, 2005 | 38.72 | 38.72 | 37.79 | 37.97 | 7,789,647 | -1.07(-2.74%) |
Aug 03, 2005 | 38.90 | 39.19 | 38.52 | 39.04 | 5,060,146 | +0.02(+0.05%) |
Aug 02, 2005 | 39.16 | 39.20 | 38.34 | 39.02 | 6,841,848 | -0.11(-0.28%) |
Aug 01, 2005 | 39.53 | 39.54 | 38.98 | 39.13 | 7,092,388 | -0.64(-1.62%) |
Jul 29, 2005 | 40.21 | 40.35 | 39.76 | 39.77 | 4,459,647 | -0.60(-1.49%) |
Jul 28, 2005 | 40.38 | 40.46 | 40.09 | 40.37 | 3,735,798 | +0.20(+0.49%) |
Jul 27, 2005 | 40.09 | 40.26 | 39.79 | 40.18 | 2,530,516 | +0.22(+0.54%) |
Jul 26, 2005 | 40.14 | 40.55 | 39.78 | 39.96 | 4,630,564 | +0.21(+0.53%) |
Jul 25, 2005 | 40.01 | 40.27 | 39.64 | 39.75 | 4,654,938 | -0.26(-0.64%) |
Jul 22, 2005 | 39.40 | 40.03 | 39.36 | 40.01 | 4,827,480 | +0.59(+1.49%) |
Jul 21, 2005 | 40.45 | 40.47 | 39.25 | 39.42 | 7,340,269 | -1.18(-2.92%) |
Jul 20, 2005 | 40.25 | 40.62 | 39.78 | 40.60 | 5,548,079 | +0.28(+0.71%) |
Jul 19, 2005 | 40.28 | 40.42 | 39.87 | 40.32 | 4,059,757 | +0.38(+0.95%) |
Jul 18, 2005 | 39.74 | 40.07 | 39.70 | 39.94 | 3,064,539 | +0.20(+0.51%) |
Jul 15, 2005 | 39.43 | 39.78 | 39.38 | 39.74 | 3,434,588 | +0.21(+0.53%) |
Jul 14, 2005 | 39.47 | 39.92 | 39.07 | 39.53 | 5,597,567 | +0.35(+0.90%) |
Jul 13, 2005 | 39.43 | 39.51 | 38.91 | 39.17 | 4,992,340 | -0.26(-0.67%) |
Jul 12, 2005 | 38.65 | 39.68 | 38.63 | 39.44 | 7,675,751 | +0.71(+1.84%) |
Jul 11, 2005 | 38.91 | 38.93 | 38.58 | 38.73 | 2,997,620 | +0.19(+0.49%) |
Jul 08, 2005 | 38.33 | 38.80 | 38.14 | 38.54 | 6,235,292 | +0.35(+0.90%) |
Jul 07, 2005 | 37.54 | 38.58 | 37.54 | 38.19 | 6,980,856 | +0.58(+1.55%) |
Jul 06, 2005 | 37.87 | 37.87 | 37.38 | 37.61 | 4,913,160 | -0.33(-0.86%) |
Jul 05, 2005 | 36.97 | 38.01 | 36.87 | 37.94 | 4,256,821 | +1.00(+2.71%) |
Jul 01, 2005 | 36.99 | 37.23 | 36.83 | 36.93 | 3,816,160 | +0.10(+0.28%) |
Jun 30, 2005 | 36.83 | 37.22 | 36.70 | 36.83 | 5,230,620 | -0.33(-0.89%) |
Jun 29, 2005 | 37.67 | 37.77 | 37.09 | 37.16 | 3,543,609 | -0.52(-1.38%) |
Jun 28, 2005 | 37.30 | 37.87 | 37.27 | 37.69 | 4,092,109 | +0.64(+1.74%) |
Jun 27, 2005 | 36.64 | 37.28 | 36.61 | 37.04 | 4,551,679 | +0.44(+1.20%) |
Jun 24, 2005 | 37.24 | 37.24 | 36.51 | 36.60 | 5,854,016 | -0.65(-1.74%) |
Jun 23, 2005 | 37.85 | 38.07 | 37.11 | 37.25 | 4,469,397 | -0.61(-1.61%) |
Jun 22, 2005 | 37.06 | 38.01 | 37.04 | 37.86 | 6,418,913 | +0.80(+2.16%) |
Jun 21, 2005 | 37.16 | 37.47 | 36.79 | 37.06 | 4,467,033 | -0.10(-0.27%) |
Jun 20, 2005 | 36.62 | 37.18 | 36.42 | 37.16 | 5,676,894 | +0.32(+0.88%) |
Jun 17, 2005 | 37.29 | 37.29 | 36.74 | 36.84 | 6,619,227 | -0.09(-0.26%) |
Jun 16, 2005 | 37.12 | 37.24 | 36.74 | 36.93 | 3,336,352 | -0.30(-0.80%) |
Jun 15, 2005 | 37.19 | 37.23 | 36.39 | 37.23 | 6,622,921 | +0.30(+0.82%) |
Jun 14, 2005 | 36.39 | 37.04 | 36.39 | 36.93 | 5,411,286 | +0.83(+2.29%) |
Jun 13, 2005 | 36.30 | 36.51 | 36.05 | 36.10 | 3,374,464 | -0.15(-0.41%) |
Jun 10, 2005 | 36.65 | 36.80 | 35.95 | 36.25 | 3,705,810 | -0.26(-0.70%) |
Jun 09, 2005 | 36.35 | 36.83 | 36.22 | 36.51 | 4,341,763 | +0.02(+0.06%) |
Jun 08, 2005 | 36.79 | 36.83 | 36.27 | 36.49 | 4,862,786 | -0.21(-0.57%) |
Jun 07, 2005 | 36.76 | 37.30 | 36.62 | 36.70 | 5,170,200 | +0.18(+0.50%) |
Jun 06, 2005 | 36.66 | 36.87 | 36.28 | 36.51 | 2,671,002 | +0.01(+0.04%) |
Jun 03, 2005 | 36.89 | 37.06 | 36.39 | 36.50 | 4,247,662 | -0.49(-1.34%) |
Jun 02, 2005 | 36.55 | 37.18 | 36.55 | 36.99 | 6,094,363 | +0.56(+1.52%) |
Jun 01, 2005 | 36.32 | 36.76 | 36.05 | 36.44 | 5,243,324 | +0.09(+0.24%) |
May 31, 2005 | 36.32 | 36.42 | 36.18 | 36.35 | 5,539,659 | +0.14(+0.37%) |
May 27, 2005 | 36.08 | 36.45 | 36.08 | 36.22 | 3,342,261 | +0.11(+0.32%) |
May 26, 2005 | 35.99 | 36.23 | 35.48 | 36.10 | 5,617,362 | +0.28(+0.79%) |
May 25, 2005 | 35.64 | 35.97 | 35.44 | 35.82 | 4,911,387 | +0.04(+0.11%) |
May 24, 2005 | 35.24 | 35.88 | 35.16 | 35.78 | 6,414,482 | +0.48(+1.36%) |
May 23, 2005 | 35.25 | 35.46 | 35.06 | 35.30 | 4,104,518 | +0.17(+0.48%) |
May 20, 2005 | 35.47 | 35.47 | 34.98 | 35.13 | 5,590,771 | -0.53(-1.48%) |
May 19, 2005 | 35.44 | 35.80 | 35.21 | 35.65 | 11,657,658 | +0.44(+1.25%) |
May 18, 2005 | 34.19 | 35.23 | 34.00 | 35.21 | 9,976,409 | +1.14(+3.34%) |
May 17, 2005 | 33.34 | 34.18 | 33.34 | 34.08 | 6,480,958 | +0.57(+1.70%) |
May 16, 2005 | 32.99 | 33.64 | 32.97 | 33.51 | 6,016,365 | +0.68(+2.08%) |
May 13, 2005 | 33.12 | 33.31 | 32.30 | 32.82 | 7,266,260 | -0.21(-0.64%) |
May 12, 2005 | 32.15 | 33.52 | 32.15 | 33.03 | 10,856,107 | +0.41(+1.24%) |
May 11, 2005 | 32.12 | 32.66 | 31.96 | 32.63 | 5,084,225 | +0.47(+1.45%) |
May 10, 2005 | 31.94 | 32.38 | 31.88 | 32.16 | 3,657,947 | -0.07(-0.21%) |
May 09, 2005 | 31.74 | 32.24 | 31.73 | 32.23 | 3,403,271 | +0.50(+1.58%) |
May 06, 2005 | 32.04 | 32.34 | 31.64 | 31.73 | 4,605,007 | -0.28(-0.87%) |
May 05, 2005 | 32.15 | 32.51 | 31.82 | 32.01 | 6,097,022 | +0.68(+2.16%) |
May 04, 2005 | 31.82 | 32.00 | 30.94 | 31.33 | 12,573,992 | -0.45(-1.43%) |
May 03, 2005 | 31.84 | 32.13 | 31.61 | 31.78 | 6,457,913 | -0.17(-0.53%) |
May 02, 2005 | 31.56 | 31.95 | 31.55 | 31.95 | 4,714,471 | +0.53(+1.70%) |
Apr 29, 2005 | 31.99 | 32.05 | 30.83 | 31.42 | 6,608,296 | -0.30(-0.94%) |
Apr 28, 2005 | 31.81 | 32.17 | 31.47 | 31.71 | 4,864,116 | -0.03(-0.11%) |
Apr 27, 2005 | 31.52 | 31.96 | 31.15 | 31.75 | 4,508,100 | +0.22(+0.71%) |
Apr 26, 2005 | 31.57 | 31.90 | 31.37 | 31.52 | 4,336,149 | -0.30(-0.96%) |
Apr 25, 2005 | 31.65 | 32.17 | 31.65 | 31.83 | 4,861,309 | +0.26(+0.84%) |
Apr 22, 2005 | 32.02 | 32.07 | 31.36 | 31.57 | 5,549,113 | -0.83(-2.55%) |
Apr 21, 2005 | 31.98 | 32.49 | 31.98 | 32.39 | 4,953,489 | +0.68(+2.13%) |
Apr 20, 2005 | 32.32 | 32.57 | 31.67 | 31.71 | 8,180,525 | -0.70(-2.17%) |
Apr 19, 2005 | 32.49 | 32.59 | 31.64 | 32.42 | 8,480,405 | -0.49(-1.50%) |
Apr 18, 2005 | 32.63 | 33.14 | 32.39 | 32.91 | 6,310,927 | +0.42(+1.29%) |
Apr 15, 2005 | 33.01 | 33.16 | 32.36 | 32.49 | 5,426,354 | -0.67(-2.02%) |
Apr 14, 2005 | 33.78 | 33.81 | 33.01 | 33.16 | 4,964,568 | -0.50(-1.49%) |
Apr 13, 2005 | 34.12 | 34.27 | 33.53 | 33.66 | 4,222,993 | -0.45(-1.33%) |
Apr 12, 2005 | 33.54 | 34.25 | 33.13 | 34.12 | 6,597,364 | +0.44(+1.31%) |
Apr 11, 2005 | 34.00 | 34.00 | 33.52 | 33.68 | 3,196,161 | -0.20(-0.60%) |
Apr 08, 2005 | 34.02 | 34.23 | 33.80 | 33.88 | 4,760,266 | -0.47(-1.36%) |
Apr 07, 2005 | 34.02 | 34.39 | 33.19 | 34.35 | 5,964,809 | +0.52(+1.54%) |
Apr 06, 2005 | 34.22 | 34.42 | 33.70 | 33.83 | 3,757,070 | -0.30(-0.89%) |
Apr 05, 2005 | 33.59 | 34.15 | 33.51 | 34.13 | 4,334,081 | +0.45(+1.35%) |
Apr 04, 2005 | 33.62 | 33.83 | 33.03 | 33.68 | 5,472,149 | +0.24(+0.71%) |
Apr 01, 2005 | 33.93 | 33.93 | 33.03 | 33.44 | 8,093,811 | -0.42(-1.24%) |
Mar 31, 2005 | 34.27 | 34.52 | 33.85 | 33.86 | 5,245,983 | -0.53(-1.54%) |
Mar 30, 2005 | 34.15 | 34.69 | 34.15 | 34.39 | 3,928,578 | +0.37(+1.09%) |
Mar 29, 2005 | 34.05 | 34.52 | 33.85 | 34.02 | 3,371,214 | -0.15(-0.44%) |
Mar 28, 2005 | 33.90 | 34.57 | 33.89 | 34.16 | 2,913,712 | +0.26(+0.76%) |
Mar 24, 2005 | 34.05 | 34.15 | 33.77 | 33.91 | 3,003,233 | +0.00(+0.00%) |
Mar 23, 2005 | 34.14 | 34.32 | 33.85 | 33.91 | 5,967,173 | -0.24(-0.69%) |
Mar 22, 2005 | 34.05 | 34.78 | 33.85 | 34.14 | 4,976,091 | +0.11(+0.32%) |
Mar 21, 2005 | 34.36 | 34.45 | 33.59 | 34.04 | 3,930,498 | -0.32(-0.95%) |
Mar 18, 2005 | 34.79 | 34.85 | 34.19 | 34.36 | 6,365,585 | -0.45(-1.30%) |
Mar 17, 2005 | 34.84 | 35.00 | 34.44 | 34.81 | 3,572,858 | +0.00(+0.00%) |
Mar 16, 2005 | 34.93 | 35.00 | 34.58 | 34.81 | 5,087,032 | -0.35(-1.00%) |
Mar 15, 2005 | 35.34 | 35.59 | 35.12 | 35.17 | 3,567,097 | -0.14(-0.38%) |
Mar 14, 2005 | 35.26 | 35.38 | 34.92 | 35.30 | 4,047,053 | +0.27(+0.77%) |
Mar 11, 2005 | 35.28 | 35.51 | 35.00 | 35.03 | 3,816,603 | -0.37(-1.03%) |
Mar 10, 2005 | 35.38 | 35.48 | 35.15 | 35.40 | 2,871,759 | +0.18(+0.52%) |
Mar 09, 2005 | 35.13 | 35.42 | 35.09 | 35.21 | 3,340,488 | -0.16(-0.44%) |
Mar 08, 2005 | 35.47 | 35.55 | 35.22 | 35.37 | 3,236,785 | -0.08(-0.23%) |
Mar 07, 2005 | 35.61 | 35.71 | 35.17 | 35.45 | 3,957,384 | -0.01(-0.04%) |
Mar 04, 2005 | 35.78 | 35.85 | 35.40 | 35.46 | 6,697,078 | -0.07(-0.21%) |
Mar 03, 2005 | 35.88 | 36.05 | 35.27 | 35.54 | 8,559,142 | +0.43(+1.21%) |
Mar 02, 2005 | 34.66 | 35.49 | 34.43 | 35.11 | 6,173,543 | +0.37(+1.07%) |