Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 36.94 | 36.89 | 36.37 | 36.57 | 1,840,288 | -0.37(-1.00%) |
Feb 27, 2006 | 37.05 | 37.16 | 36.76 | 36.94 | 909,243 | +0.10(+0.26%) |
Feb 24, 2006 | 37.21 | 37.21 | 36.81 | 36.84 | 1,131,175 | -0.21(-0.58%) |
Feb 23, 2006 | 37.15 | 37.46 | 36.96 | 37.05 | 1,039,602 | -0.27(-0.72%) |
Feb 22, 2006 | 36.17 | 37.53 | 36.14 | 37.33 | 1,927,721 | +1.28(+3.56%) |
Feb 21, 2006 | 36.24 | 36.35 | 35.92 | 36.04 | 1,774,864 | -0.23(-0.63%) |
Feb 17, 2006 | 36.63 | 36.69 | 36.24 | 36.27 | 1,562,285 | -0.32(-0.87%) |
Feb 16, 2006 | 36.24 | 36.60 | 36.12 | 36.59 | 1,421,168 | +0.39(+1.07%) |
Feb 15, 2006 | 36.26 | 36.50 | 35.88 | 36.20 | 2,335,973 | -0.19(-0.51%) |
Feb 14, 2006 | 36.34 | 36.76 | 36.10 | 36.39 | 1,721,744 | +0.05(+0.13%) |
Feb 13, 2006 | 36.56 | 36.65 | 36.10 | 36.34 | 1,194,050 | -0.37(-1.02%) |
Feb 10, 2006 | 36.34 | 36.75 | 36.18 | 36.72 | 1,586,648 | +0.36(+0.99%) |
Feb 09, 2006 | 36.66 | 36.92 | 36.35 | 36.35 | 1,736,963 | -0.14(-0.38%) |
Feb 08, 2006 | 35.85 | 36.55 | 35.81 | 36.49 | 2,274,424 | +0.60(+1.66%) |
Feb 07, 2006 | 36.08 | 36.29 | 35.85 | 35.90 | 1,849,998 | -0.23(-0.63%) |
Feb 06, 2006 | 35.88 | 36.27 | 35.79 | 36.13 | 1,304,334 | +0.22(+0.62%) |
Feb 03, 2006 | 35.53 | 36.15 | 35.45 | 35.90 | 1,183,561 | +0.19(+0.52%) |
Feb 02, 2006 | 35.93 | 36.07 | 35.62 | 35.72 | 1,466,471 | -0.32(-0.89%) |
Feb 01, 2006 | 36.00 | 36.16 | 35.89 | 36.04 | 1,830,647 | -0.18(-0.50%) |
Jan 31, 2006 | 36.26 | 36.62 | 36.14 | 36.22 | 2,126,224 | -0.07(-0.19%) |
Jan 30, 2006 | 36.12 | 36.69 | 35.99 | 36.29 | 1,874,673 | +0.26(+0.73%) |
Jan 27, 2006 | 36.05 | 36.47 | 35.99 | 36.02 | 1,734,423 | +0.03(+0.08%) |
Jan 26, 2006 | 34.90 | 36.07 | 35.00 | 35.99 | 3,047,201 | +1.09(+3.12%) |
Jan 25, 2006 | 34.77 | 35.09 | 34.56 | 34.90 | 1,775,825 | +0.46(+1.33%) |
Jan 24, 2006 | 34.55 | 34.77 | 34.32 | 34.45 | 1,717,762 | +0.12(+0.36%) |
Jan 23, 2006 | 34.22 | 34.60 | 34.11 | 34.32 | 1,481,375 | +0.04(+0.12%) |
Jan 20, 2006 | 34.54 | 34.56 | 34.07 | 34.28 | 3,965,278 | -0.12(-0.36%) |
Jan 19, 2006 | 35.38 | 35.61 | 34.37 | 34.41 | 4,425,615 | -1.06(-2.99%) |
Jan 18, 2006 | 35.47 | 36.13 | 35.20 | 35.47 | 3,702,396 | -0.98(-2.68%) |
Jan 17, 2006 | 36.21 | 36.46 | 36.01 | 36.44 | 1,626,456 | +0.06(+0.17%) |
Jan 13, 2006 | 36.40 | 36.69 | 36.17 | 36.38 | 912,899 | +0.15(+0.42%) |
Jan 12, 2006 | 36.43 | 36.53 | 36.19 | 36.23 | 1,797,003 | -0.33(-0.91%) |
Jan 11, 2006 | 36.46 | 36.62 | 36.24 | 36.56 | 2,189,544 | +0.26(+0.71%) |
Jan 10, 2006 | 36.46 | 36.56 | 36.05 | 36.31 | 1,706,122 | -0.25(-0.68%) |
Jan 09, 2006 | 36.60 | 36.79 | 36.48 | 36.56 | 1,913,232 | -0.17(-0.47%) |
Jan 06, 2006 | 36.29 | 36.85 | 36.14 | 36.73 | 1,300,727 | +0.44(+1.22%) |
Jan 05, 2006 | 36.31 | 36.33 | 36.08 | 36.29 | 1,274,022 | +0.05(+0.13%) |
Jan 04, 2006 | 36.24 | 36.61 | 35.92 | 36.24 | 1,373,948 | -0.05(-0.13%) |
Jan 03, 2006 | 36.04 | 36.39 | 35.17 | 36.29 | 2,482,516 | +0.34(+0.95%) |
Dec 30, 2005 | 35.88 | 36.07 | 35.66 | 35.95 | 650,695 | -0.12(-0.33%) |
Dec 29, 2005 | 36.25 | 36.36 | 35.95 | 36.06 | 802,187 | -0.13(-0.36%) |
Dec 28, 2005 | 36.87 | 36.87 | 36.15 | 36.19 | 1,400,264 | -0.50(-1.36%) |
Dec 27, 2005 | 37.33 | 37.35 | 36.69 | 36.69 | 1,041,296 | -0.40(-1.08%) |
Dec 23, 2005 | 36.94 | 37.30 | 36.93 | 37.10 | 1,260,405 | +0.26(+0.72%) |
Dec 22, 2005 | 37.17 | 37.17 | 36.75 | 36.83 | 2,183,248 | -0.20(-0.54%) |
Dec 21, 2005 | 37.29 | 37.37 | 36.96 | 37.03 | 2,115,610 | -0.15(-0.39%) |
Dec 20, 2005 | 37.28 | 37.39 | 37.12 | 37.18 | 1,560,390 | -0.08(-0.20%) |
Dec 19, 2005 | 37.56 | 37.58 | 37.22 | 37.26 | 2,510,110 | -0.33(-0.87%) |
Dec 16, 2005 | 38.09 | 38.14 | 37.42 | 37.58 | 1,910,650 | -0.24(-0.62%) |
Dec 15, 2005 | 38.03 | 38.15 | 37.62 | 37.82 | 1,395,757 | -0.21(-0.57%) |
Dec 14, 2005 | 37.73 | 38.11 | 37.53 | 38.03 | 981,854 | +0.21(+0.55%) |
Dec 13, 2005 | 37.46 | 38.01 | 37.35 | 37.83 | 1,371,059 | +0.48(+1.28%) |
Dec 12, 2005 | 37.46 | 37.54 | 37.14 | 37.35 | 792,626 | +0.00(+0.00%) |
Dec 09, 2005 | 36.62 | 37.72 | 36.50 | 37.35 | 1,503,890 | +0.78(+2.14%) |
Dec 08, 2005 | 36.74 | 36.79 | 36.31 | 36.56 | 1,030,896 | +0.00(+0.00%) |
Dec 07, 2005 | 36.82 | 36.82 | 36.36 | 36.56 | 1,093,296 | -0.19(-0.53%) |
Dec 06, 2005 | 36.74 | 37.21 | 36.62 | 36.76 | 1,278,954 | +0.12(+0.32%) |
Dec 05, 2005 | 36.97 | 37.04 | 36.62 | 36.64 | 1,233,414 | -0.46(-1.23%) |
Dec 02, 2005 | 36.83 | 37.12 | 36.59 | 37.10 | 887,552 | +0.28(+0.75%) |
Dec 01, 2005 | 36.57 | 37.13 | 36.49 | 36.82 | 916,734 | +0.27(+0.74%) |
Nov 30, 2005 | 36.49 | 36.91 | 36.44 | 36.55 | 2,041,661 | -0.03(-0.09%) |
Nov 29, 2005 | 36.69 | 36.87 | 36.49 | 36.58 | 1,411,408 | +0.19(+0.51%) |
Nov 28, 2005 | 35.90 | 36.65 | 35.90 | 36.40 | 1,399,937 | +0.05(+0.13%) |
Nov 25, 2005 | 36.37 | 36.40 | 36.13 | 36.35 | 356,458 | +0.10(+0.29%) |
Nov 23, 2005 | 35.86 | 36.54 | 35.83 | 36.24 | 1,021,930 | +0.38(+1.06%) |
Nov 22, 2005 | 35.95 | 36.06 | 35.65 | 35.86 | 1,800,075 | -0.23(-0.63%) |
Nov 21, 2005 | 35.85 | 36.31 | 35.83 | 36.09 | 973,830 | +0.04(+0.12%) |
Nov 18, 2005 | 36.51 | 36.51 | 35.71 | 36.05 | 1,677,629 | +0.15(+0.43%) |
Nov 17, 2005 | 35.07 | 36.06 | 35.05 | 35.90 | 1,601,723 | +0.13(+0.37%) |
Nov 16, 2005 | 36.18 | 36.19 | 35.65 | 35.76 | 1,420,095 | -0.31(-0.85%) |
Nov 15, 2005 | 36.33 | 36.42 | 35.88 | 36.07 | 1,622,429 | -0.35(-0.95%) |
Nov 14, 2005 | 36.83 | 36.84 | 36.34 | 36.42 | 1,912,981 | -0.59(-1.59%) |
Nov 11, 2005 | 37.13 | 37.13 | 36.90 | 37.01 | 1,299,924 | +0.06(+0.17%) |
Nov 10, 2005 | 36.58 | 37.01 | 36.38 | 36.94 | 2,062,912 | +0.44(+1.20%) |
Nov 09, 2005 | 36.07 | 36.85 | 35.97 | 36.51 | 1,740,867 | +0.43(+1.19%) |
Nov 08, 2005 | 36.31 | 36.35 | 35.97 | 36.08 | 1,755,064 | +0.01(+0.04%) |
Nov 07, 2005 | 35.61 | 36.49 | 35.43 | 36.06 | 2,503,145 | +0.58(+1.64%) |
Nov 04, 2005 | 35.56 | 35.68 | 35.17 | 35.48 | 1,913,584 | +0.17(+0.47%) |
Nov 03, 2005 | 36.42 | 36.45 | 34.99 | 35.31 | 4,515,840 | -1.02(-2.81%) |
Nov 02, 2005 | 36.44 | 36.87 | 35.85 | 36.33 | 2,644,856 | -0.01(-0.04%) |
Nov 01, 2005 | 36.61 | 36.69 | 36.33 | 36.35 | 2,527,041 | -0.83(-2.24%) |
Oct 31, 2005 | 37.11 | 37.64 | 36.96 | 37.18 | 2,607,429 | +0.28(+0.75%) |
Oct 28, 2005 | 36.45 | 37.02 | 36.38 | 36.90 | 1,864,728 | +0.62(+1.70%) |
Oct 27, 2005 | 36.28 | 36.76 | 36.15 | 36.29 | 1,294,509 | -0.03(-0.10%) |
Oct 26, 2005 | 36.21 | 36.71 | 36.14 | 36.32 | 929,962 | +0.06(+0.17%) |
Oct 25, 2005 | 36.49 | 36.62 | 35.95 | 36.26 | 1,231,357 | -0.31(-0.83%) |
Oct 24, 2005 | 36.21 | 36.78 | 36.15 | 36.56 | 1,466,777 | +0.41(+1.13%) |
Oct 21, 2005 | 36.55 | 36.87 | 35.97 | 36.15 | 2,341,862 | +0.01(+0.04%) |
Oct 20, 2005 | 36.24 | 36.74 | 35.74 | 36.14 | 2,066,144 | -0.20(-0.55%) |
Oct 19, 2005 | 35.46 | 36.37 | 34.26 | 36.34 | 2,431,327 | +1.10(+3.11%) |
Oct 18, 2005 | 34.86 | 35.83 | 34.86 | 35.24 | 2,427,497 | +0.30(+0.85%) |
Oct 17, 2005 | 34.56 | 35.11 | 34.41 | 34.95 | 1,249,675 | +0.30(+0.86%) |
Oct 14, 2005 | 34.29 | 34.94 | 34.17 | 34.65 | 887,344 | +0.60(+1.77%) |
Oct 13, 2005 | 33.57 | 34.13 | 33.57 | 34.04 | 1,488,385 | +0.38(+1.13%) |
Oct 12, 2005 | 33.91 | 34.44 | 33.57 | 33.66 | 1,659,378 | -0.34(-1.00%) |
Oct 11, 2005 | 34.34 | 34.64 | 33.99 | 34.00 | 1,617,669 | -0.38(-1.11%) |
Oct 10, 2005 | 34.36 | 34.63 | 34.13 | 34.38 | 2,026,796 | +0.02(+0.06%) |
Oct 07, 2005 | 34.71 | 34.72 | 34.07 | 34.36 | 2,713,021 | -0.24(-0.70%) |
Oct 06, 2005 | 34.75 | 35.42 | 34.36 | 34.61 | 2,527,878 | -0.17(-0.50%) |
Oct 05, 2005 | 35.11 | 35.43 | 34.78 | 34.78 | 857,337 | -0.37(-1.05%) |
Oct 04, 2005 | 35.47 | 35.83 | 35.15 | 35.15 | 1,930,692 | -0.30(-0.84%) |
Oct 03, 2005 | 35.13 | 35.57 | 34.99 | 35.45 | 1,732,335 | +0.38(+1.09%) |
Sep 30, 2005 | 34.85 | 35.16 | 34.55 | 35.06 | 1,381,841 | +0.24(+0.68%) |
Sep 29, 2005 | 33.85 | 34.84 | 33.68 | 34.83 | 1,351,933 | +0.94(+2.76%) |
Sep 28, 2005 | 34.41 | 34.46 | 33.67 | 33.89 | 891,963 | -0.32(-0.93%) |
Sep 27, 2005 | 34.02 | 34.38 | 33.88 | 34.21 | 1,471,534 | +0.12(+0.37%) |
Sep 26, 2005 | 33.99 | 34.21 | 33.89 | 34.09 | 1,619,478 | +0.19(+0.57%) |
Sep 23, 2005 | 33.89 | 34.16 | 33.21 | 33.89 | 1,078,832 | +0.44(+1.33%) |
Sep 22, 2005 | 33.45 | 33.50 | 33.02 | 33.45 | 1,111,013 | +0.10(+0.31%) |
Sep 21, 2005 | 33.56 | 33.64 | 33.14 | 33.34 | 1,636,394 | -0.49(-1.46%) |
Sep 20, 2005 | 34.16 | 34.93 | 33.68 | 33.84 | 2,275,072 | -0.40(-1.17%) |
Sep 19, 2005 | 34.24 | 34.40 | 34.05 | 34.24 | 1,175,403 | +0.00(+0.00%) |
Sep 16, 2005 | 34.04 | 34.53 | 33.66 | 34.24 | 4,260,393 | +0.58(+1.71%) |
Sep 15, 2005 | 33.72 | 33.97 | 33.52 | 33.66 | 1,508,083 | -0.19(-0.57%) |
Sep 14, 2005 | 33.95 | 34.03 | 33.73 | 33.86 | 757,581 | -0.04(-0.12%) |
Sep 13, 2005 | 34.57 | 34.57 | 33.90 | 33.90 | 1,166,058 | -0.60(-1.73%) |
Sep 12, 2005 | 34.66 | 34.96 | 34.34 | 34.50 | 1,017,350 | -0.12(-0.36%) |
Sep 09, 2005 | 34.50 | 34.69 | 34.40 | 34.62 | 917,293 | +0.06(+0.18%) |
Sep 08, 2005 | 34.74 | 34.92 | 34.44 | 34.56 | 1,076,196 | -0.23(-0.66%) |
Sep 07, 2005 | 35.24 | 35.24 | 34.72 | 34.79 | 1,170,023 | -0.61(-1.72%) |
Sep 06, 2005 | 34.84 | 35.48 | 34.79 | 35.40 | 1,235,861 | +0.59(+1.69%) |
Sep 02, 2005 | 35.03 | 35.20 | 34.79 | 34.81 | 1,090,970 | -0.30(-0.85%) |
Sep 01, 2005 | 34.45 | 35.24 | 34.34 | 35.11 | 1,354,404 | +0.53(+1.54%) |
Aug 31, 2005 | 34.47 | 34.58 | 33.93 | 34.57 | 1,789,786 | +0.22(+0.63%) |
Aug 30, 2005 | 34.72 | 34.72 | 34.18 | 34.36 | 930,320 | -0.45(-1.30%) |
Aug 29, 2005 | 34.58 | 34.85 | 34.13 | 34.81 | 889,987 | +0.19(+0.54%) |
Aug 26, 2005 | 35.04 | 35.13 | 34.39 | 34.62 | 1,549,984 | -0.54(-1.54%) |
Aug 25, 2005 | 34.79 | 35.22 | 34.79 | 35.16 | 1,801,730 | +0.32(+0.92%) |
Aug 24, 2005 | 35.02 | 35.28 | 34.81 | 34.84 | 1,838,852 | -0.16(-0.46%) |
Aug 23, 2005 | 35.31 | 35.33 | 34.96 | 35.00 | 944,060 | -0.24(-0.69%) |
Aug 22, 2005 | 35.19 | 35.57 | 35.06 | 35.24 | 1,100,752 | +0.22(+0.63%) |
Aug 19, 2005 | 34.76 | 35.11 | 34.58 | 35.02 | 1,628,478 | +0.49(+1.43%) |
Aug 18, 2005 | 34.41 | 34.75 | 34.28 | 34.53 | 1,298,548 | +0.10(+0.30%) |
Aug 17, 2005 | 34.06 | 34.48 | 33.93 | 34.43 | 1,433,907 | +0.35(+1.02%) |
Aug 16, 2005 | 34.75 | 34.75 | 34.04 | 34.08 | 1,143,968 | -0.65(-1.88%) |
Aug 15, 2005 | 34.70 | 34.84 | 34.35 | 34.73 | 1,148,248 | +0.06(+0.18%) |
Aug 12, 2005 | 34.72 | 34.82 | 34.28 | 34.67 | 1,242,223 | +0.00(+0.00%) |
Aug 11, 2005 | 34.37 | 34.68 | 34.27 | 34.67 | 973,358 | +0.30(+0.87%) |
Aug 10, 2005 | 34.68 | 34.90 | 34.29 | 34.37 | 1,384,357 | -0.01(-0.04%) |
Aug 09, 2005 | 34.37 | 34.68 | 34.30 | 34.38 | 925,486 | +0.12(+0.34%) |
Aug 08, 2005 | 34.34 | 34.47 | 34.19 | 34.27 | 951,605 | +0.07(+0.20%) |
Aug 05, 2005 | 34.54 | 34.65 | 34.06 | 34.20 | 1,111,098 | -0.37(-1.06%) |
Aug 04, 2005 | 34.75 | 34.81 | 34.47 | 34.56 | 1,922,323 | -0.30(-0.86%) |
Aug 03, 2005 | 35.06 | 35.10 | 34.77 | 34.86 | 1,123,210 | -0.21(-0.59%) |
Aug 02, 2005 | 35.20 | 35.36 | 35.05 | 35.07 | 951,199 | -0.04(-0.12%) |
Aug 01, 2005 | 35.41 | 35.45 | 34.93 | 35.11 | 922,388 | -0.12(-0.35%) |
Jul 29, 2005 | 35.49 | 35.61 | 35.13 | 35.24 | 1,340,828 | -0.27(-0.76%) |
Jul 28, 2005 | 35.36 | 35.70 | 35.27 | 35.51 | 1,025,247 | +0.29(+0.83%) |
Jul 27, 2005 | 35.34 | 35.44 | 35.03 | 35.22 | 993,975 | -0.12(-0.35%) |
Jul 26, 2005 | 35.20 | 35.48 | 35.07 | 35.34 | 1,186,767 | +0.13(+0.37%) |
Jul 25, 2005 | 35.58 | 35.58 | 35.19 | 35.21 | 1,807,810 | -0.31(-0.88%) |
Jul 22, 2005 | 35.19 | 35.76 | 34.93 | 35.52 | 2,816,161 | +0.68(+1.95%) |
Jul 21, 2005 | 34.93 | 35.06 | 34.70 | 34.84 | 1,764,808 | -0.12(-0.36%) |
Jul 20, 2005 | 34.49 | 35.08 | 34.25 | 34.97 | 2,601,650 | +0.83(+2.44%) |
Jul 19, 2005 | 33.99 | 34.27 | 33.78 | 34.13 | 1,066,370 | +0.13(+0.39%) |
Jul 18, 2005 | 33.76 | 34.13 | 33.76 | 34.00 | 1,057,292 | +0.05(+0.14%) |
Jul 15, 2005 | 33.77 | 34.02 | 33.48 | 33.95 | 2,002,621 | +0.20(+0.60%) |
Jul 14, 2005 | 33.82 | 34.09 | 33.54 | 33.75 | 3,141,854 | -0.11(-0.33%) |
Jul 13, 2005 | 33.38 | 33.98 | 33.34 | 33.86 | 2,276,316 | +0.49(+1.45%) |
Jul 12, 2005 | 32.90 | 33.52 | 32.84 | 33.38 | 1,411,605 | +0.44(+1.33%) |
Jul 11, 2005 | 32.75 | 32.94 | 32.45 | 32.94 | 1,207,848 | +0.45(+1.39%) |
Jul 08, 2005 | 32.07 | 32.61 | 32.00 | 32.49 | 1,316,757 | +0.44(+1.39%) |
Jul 07, 2005 | 31.91 | 32.25 | 31.77 | 32.05 | 1,391,532 | -0.22(-0.69%) |
Jul 06, 2005 | 32.57 | 32.78 | 32.23 | 32.27 | 1,123,169 | -0.33(-1.02%) |
Jul 05, 2005 | 31.98 | 32.62 | 31.84 | 32.60 | 1,441,062 | +0.58(+1.82%) |
Jul 01, 2005 | 31.80 | 32.12 | 31.67 | 32.02 | 975,557 | +0.40(+1.25%) |
Jun 30, 2005 | 31.73 | 31.89 | 31.42 | 31.62 | 2,384,337 | -0.04(-0.13%) |
Jun 29, 2005 | 31.60 | 31.77 | 31.51 | 31.67 | 1,190,765 | +0.06(+0.20%) |
Jun 28, 2005 | 31.27 | 31.74 | 31.22 | 31.60 | 1,844,594 | +0.33(+1.06%) |
Jun 27, 2005 | 31.50 | 31.67 | 31.21 | 31.27 | 1,161,809 | -0.42(-1.33%) |
Jun 24, 2005 | 31.28 | 31.89 | 31.28 | 31.69 | 1,685,112 | +0.26(+0.84%) |
Jun 23, 2005 | 32.27 | 32.28 | 31.39 | 31.43 | 1,797,771 | -0.79(-2.45%) |
Jun 22, 2005 | 32.19 | 32.40 | 32.08 | 32.22 | 1,582,734 | +0.31(+0.98%) |
Jun 21, 2005 | 31.98 | 32.15 | 31.73 | 31.91 | 1,052,667 | -0.21(-0.65%) |
Jun 20, 2005 | 31.98 | 32.25 | 31.82 | 32.12 | 852,866 | -0.02(-0.06%) |
Jun 17, 2005 | 32.30 | 32.30 | 31.71 | 32.14 | 1,507,160 | +0.15(+0.48%) |
Jun 16, 2005 | 31.73 | 31.99 | 31.60 | 31.98 | 658,881 | +0.19(+0.59%) |
Jun 15, 2005 | 31.65 | 31.80 | 31.53 | 31.80 | 841,199 | +0.17(+0.53%) |
Jun 14, 2005 | 31.98 | 32.01 | 31.51 | 31.63 | 1,142,894 | -0.28(-0.87%) |
Jun 13, 2005 | 31.84 | 32.12 | 31.58 | 31.91 | 522,091 | +0.10(+0.31%) |
Jun 10, 2005 | 32.08 | 32.16 | 31.73 | 31.81 | 1,307,881 | -0.26(-0.80%) |
Jun 09, 2005 | 32.12 | 32.30 | 31.88 | 32.07 | 1,090,360 | -0.03(-0.11%) |
Jun 08, 2005 | 31.94 | 32.30 | 31.80 | 32.10 | 1,334,508 | +0.08(+0.26%) |
Jun 07, 2005 | 32.11 | 32.28 | 31.77 | 32.02 | 2,566,540 | -0.01(-0.04%) |
Jun 06, 2005 | 31.60 | 32.05 | 31.28 | 32.03 | 1,653,848 | +0.35(+1.12%) |
Jun 03, 2005 | 31.87 | 32.07 | 31.64 | 31.68 | 770,014 | -0.23(-0.72%) |
Jun 02, 2005 | 32.07 | 32.11 | 31.77 | 31.91 | 1,130,945 | -0.23(-0.71%) |
Jun 01, 2005 | 31.85 | 32.55 | 31.69 | 32.14 | 1,911,583 | +0.21(+0.65%) |
May 31, 2005 | 32.21 | 32.23 | 31.85 | 31.93 | 1,128,715 | -0.33(-1.03%) |
May 27, 2005 | 32.34 | 32.46 | 32.22 | 32.26 | 607,616 | +0.01(+0.04%) |
May 26, 2005 | 32.08 | 32.36 | 31.97 | 32.25 | 663,572 | +0.24(+0.76%) |
May 25, 2005 | 32.11 | 32.11 | 31.79 | 32.01 | 1,062,938 | -0.21(-0.65%) |
May 24, 2005 | 32.07 | 32.25 | 31.89 | 32.21 | 1,036,682 | +0.08(+0.26%) |
May 23, 2005 | 32.04 | 32.28 | 31.84 | 32.13 | 1,324,507 | +0.08(+0.26%) |
May 20, 2005 | 32.86 | 32.91 | 32.01 | 32.05 | 1,386,796 | -0.47(-1.45%) |
May 19, 2005 | 32.73 | 32.83 | 32.30 | 32.52 | 1,019,907 | -0.22(-0.66%) |
May 18, 2005 | 32.33 | 32.79 | 32.25 | 32.73 | 1,777,685 | +0.65(+2.01%) |
May 17, 2005 | 31.53 | 32.26 | 31.42 | 32.09 | 1,574,991 | +0.39(+1.23%) |
May 16, 2005 | 31.09 | 31.76 | 31.08 | 31.70 | 1,212,683 | +0.60(+1.94%) |
May 13, 2005 | 31.45 | 31.58 | 30.93 | 31.10 | 1,577,038 | -0.35(-1.12%) |
May 12, 2005 | 31.96 | 32.17 | 31.36 | 31.45 | 1,300,615 | -0.47(-1.48%) |
May 11, 2005 | 31.54 | 31.96 | 31.47 | 31.92 | 1,524,506 | +0.38(+1.21%) |
May 10, 2005 | 31.64 | 31.77 | 31.31 | 31.54 | 1,270,926 | -0.33(-1.02%) |
May 09, 2005 | 31.67 | 31.87 | 31.55 | 31.87 | 945,295 | +0.24(+0.77%) |
May 06, 2005 | 32.50 | 32.59 | 31.42 | 31.62 | 1,915,215 | -0.78(-2.40%) |
May 05, 2005 | 32.48 | 32.93 | 32.18 | 32.40 | 2,597,747 | -0.03(-0.11%) |
May 04, 2005 | 31.60 | 32.47 | 31.33 | 32.44 | 2,615,443 | +1.03(+3.29%) |
May 03, 2005 | 31.56 | 32.09 | 31.35 | 31.40 | 2,857,657 | -0.15(-0.48%) |
May 02, 2005 | 31.23 | 31.55 | 31.09 | 31.55 | 1,937,534 | +0.34(+1.09%) |
Apr 29, 2005 | 30.59 | 31.39 | 30.40 | 31.21 | 2,057,690 | +0.53(+1.72%) |
Apr 28, 2005 | 31.53 | 31.55 | 30.65 | 30.69 | 1,809,594 | -0.74(-2.36%) |
Apr 27, 2005 | 30.92 | 31.64 | 30.69 | 31.43 | 1,250,248 | +0.37(+1.18%) |
Apr 26, 2005 | 30.75 | 31.32 | 30.71 | 31.06 | 1,596,285 | -0.08(-0.27%) |
Apr 25, 2005 | 30.93 | 31.22 | 30.91 | 31.15 | 1,350,158 | +0.40(+1.31%) |
Apr 22, 2005 | 30.85 | 31.18 | 30.59 | 30.74 | 2,110,570 | -0.10(-0.34%) |
Apr 21, 2005 | 30.73 | 30.96 | 30.49 | 30.85 | 3,181,561 | +0.37(+1.23%) |
Apr 20, 2005 | 31.01 | 31.15 | 30.42 | 30.47 | 4,010,522 | -0.54(-1.74%) |
Apr 19, 2005 | 30.79 | 31.60 | 30.67 | 31.01 | 3,003,024 | +0.63(+2.08%) |
Apr 18, 2005 | 29.75 | 30.50 | 29.71 | 30.38 | 2,001,994 | +0.59(+1.98%) |
Apr 15, 2005 | 30.13 | 30.35 | 29.76 | 29.79 | 1,447,315 | -0.56(-1.85%) |
Apr 14, 2005 | 30.97 | 30.97 | 30.35 | 30.35 | 1,632,585 | -0.56(-1.80%) |
Apr 13, 2005 | 31.46 | 31.52 | 30.85 | 30.91 | 1,850,225 | -0.49(-1.55%) |
Apr 12, 2005 | 30.83 | 31.45 | 30.51 | 31.39 | 2,233,495 | +0.47(+1.53%) |
Apr 11, 2005 | 31.04 | 31.19 | 30.84 | 30.92 | 1,627,825 | -0.16(-0.51%) |
Apr 08, 2005 | 31.32 | 31.33 | 30.92 | 31.08 | 2,311,449 | -0.06(-0.18%) |
Apr 07, 2005 | 30.86 | 31.39 | 30.69 | 31.14 | 2,557,995 | +0.26(+0.83%) |
Apr 06, 2005 | 30.10 | 30.96 | 30.10 | 30.88 | 2,142,946 | +0.75(+2.49%) |
Apr 05, 2005 | 30.07 | 30.40 | 30.03 | 30.13 | 1,234,782 | +0.23(+0.77%) |
Apr 04, 2005 | 29.86 | 30.04 | 29.57 | 29.90 | 1,214,369 | -0.01(-0.05%) |
Apr 01, 2005 | 30.38 | 30.56 | 29.77 | 29.92 | 1,730,412 | -0.22(-0.71%) |
Mar 31, 2005 | 30.04 | 30.53 | 29.84 | 30.13 | 3,502,530 | +0.52(+1.76%) |
Mar 30, 2005 | 29.16 | 29.61 | 29.03 | 29.61 | 1,333,399 | +0.58(+2.01%) |
Mar 29, 2005 | 29.16 | 29.42 | 28.95 | 29.03 | 1,402,673 | -0.06(-0.19%) |
Mar 28, 2005 | 28.93 | 29.27 | 28.87 | 29.08 | 1,072,646 | +0.23(+0.79%) |
Mar 24, 2005 | 29.27 | 29.33 | 28.86 | 28.86 | 1,323,197 | -0.35(-1.21%) |
Mar 23, 2005 | 29.22 | 29.45 | 29.05 | 29.21 | 1,528,433 | -0.04(-0.14%) |
Mar 22, 2005 | 29.59 | 30.10 | 29.24 | 29.25 | 1,358,342 | -0.37(-1.24%) |
Mar 21, 2005 | 29.98 | 30.03 | 29.62 | 29.62 | 1,279,567 | -0.32(-1.07%) |
Mar 18, 2005 | 29.56 | 30.09 | 29.56 | 29.94 | 3,985,876 | +0.28(+0.96%) |
Mar 17, 2005 | 29.69 | 29.78 | 29.41 | 29.65 | 764,044 | -0.09(-0.30%) |
Mar 16, 2005 | 29.79 | 29.91 | 29.64 | 29.74 | 1,067,254 | -0.14(-0.46%) |
Mar 15, 2005 | 30.17 | 30.40 | 29.88 | 29.88 | 1,467,782 | -0.28(-0.92%) |
Mar 14, 2005 | 29.76 | 30.19 | 29.63 | 30.16 | 1,719,167 | +0.49(+1.66%) |
Mar 11, 2005 | 29.94 | 30.06 | 29.51 | 29.67 | 1,476,429 | -0.40(-1.34%) |
Mar 10, 2005 | 29.90 | 30.13 | 29.84 | 30.07 | 1,265,321 | +0.15(+0.49%) |
Mar 09, 2005 | 30.43 | 30.43 | 29.81 | 29.92 | 1,531,835 | -0.58(-1.91%) |
Mar 08, 2005 | 30.60 | 30.70 | 30.38 | 30.51 | 987,368 | -0.29(-0.95%) |
Mar 07, 2005 | 30.87 | 31.10 | 30.74 | 30.80 | 1,162,389 | -0.11(-0.36%) |
Mar 04, 2005 | 30.24 | 31.15 | 30.13 | 30.91 | 2,359,555 | +0.83(+2.77%) |
Mar 03, 2005 | 30.17 | 30.34 | 29.92 | 30.08 | 954,642 | -0.15(-0.48%) |
Mar 02, 2005 | 30.38 | 30.47 | 29.97 | 30.22 | 2,290,498 | +0.03(+0.09%) |