Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 46.57 | 46.73 | 45.91 | 46.42 | 2,695,063 | -0.91(-1.93%) |
Mar 30, 2006 | 47.45 | 48.11 | 47.24 | 47.33 | 2,165,277 | +0.16(+0.34%) |
Mar 29, 2006 | 46.50 | 47.28 | 46.33 | 47.17 | 1,730,481 | +0.71(+1.53%) |
Mar 28, 2006 | 46.40 | 47.08 | 46.32 | 46.46 | 2,290,842 | +0.32(+0.70%) |
Mar 27, 2006 | 46.21 | 46.33 | 45.32 | 46.14 | 2,232,194 | -0.07(-0.15%) |
Mar 24, 2006 | 45.63 | 46.86 | 45.63 | 46.21 | 2,218,920 | +0.55(+1.21%) |
Mar 23, 2006 | 45.17 | 46.06 | 45.08 | 45.65 | 2,050,267 | +0.68(+1.51%) |
Mar 22, 2006 | 44.34 | 45.87 | 44.30 | 44.97 | 2,593,328 | +0.70(+1.58%) |
Mar 21, 2006 | 44.54 | 45.31 | 43.98 | 44.28 | 2,559,053 | -0.39(-0.86%) |
Mar 20, 2006 | 45.64 | 45.84 | 44.51 | 44.66 | 2,308,469 | -1.25(-2.72%) |
Mar 17, 2006 | 46.41 | 46.43 | 45.67 | 45.91 | 2,488,437 | -0.27(-0.59%) |
Mar 16, 2006 | 45.63 | 46.40 | 45.03 | 46.18 | 2,719,763 | +0.46(+1.00%) |
Mar 15, 2006 | 45.29 | 45.76 | 44.80 | 45.72 | 2,222,402 | +0.11(+0.24%) |
Mar 14, 2006 | 44.85 | 45.67 | 44.26 | 45.61 | 2,707,794 | +0.83(+1.86%) |
Mar 13, 2006 | 43.88 | 44.85 | 43.88 | 44.78 | 2,408,028 | +1.12(+2.57%) |
Mar 10, 2006 | 43.20 | 44.01 | 42.67 | 43.66 | 3,271,093 | +0.33(+0.76%) |
Mar 09, 2006 | 44.34 | 44.51 | 43.31 | 43.33 | 4,798,430 | -0.77(-1.75%) |
Mar 08, 2006 | 44.02 | 44.67 | 43.43 | 44.10 | 4,096,727 | -0.41(-0.92%) |
Mar 07, 2006 | 45.08 | 45.24 | 44.06 | 44.51 | 2,848,483 | -0.80(-1.75%) |
Mar 06, 2006 | 46.48 | 46.50 | 45.16 | 45.30 | 2,135,899 | -1.60(-3.41%) |
Mar 03, 2006 | 46.44 | 47.32 | 46.43 | 46.90 | 1,752,460 | +0.16(+0.33%) |
Mar 02, 2006 | 45.48 | 47.03 | 45.17 | 46.75 | 3,786,951 | +1.26(+2.78%) |
Mar 01, 2006 | 45.77 | 45.98 | 45.06 | 45.48 | 2,308,469 | -0.08(-0.18%) |
Feb 28, 2006 | 45.89 | 45.62 | 44.77 | 45.57 | 2,957,399 | -0.32(-0.70%) |
Feb 27, 2006 | 46.66 | 46.69 | 45.81 | 45.89 | 1,741,362 | -1.02(-2.18%) |
Feb 24, 2006 | 47.34 | 47.63 | 46.60 | 46.91 | 2,184,101 | +0.71(+1.54%) |
Feb 23, 2006 | 46.66 | 47.54 | 45.91 | 46.20 | 2,481,800 | -0.44(-0.95%) |
Feb 22, 2006 | 46.87 | 46.89 | 46.27 | 46.64 | 2,431,966 | -0.59(-1.25%) |
Feb 21, 2006 | 47.56 | 47.74 | 46.53 | 47.23 | 2,525,432 | +0.79(+1.69%) |
Feb 17, 2006 | 46.94 | 47.06 | 45.98 | 46.44 | 2,663,944 | +0.40(+0.87%) |
Feb 16, 2006 | 44.87 | 46.29 | 44.87 | 46.04 | 3,239,973 | +1.38(+3.09%) |
Feb 15, 2006 | 44.74 | 45.52 | 44.22 | 44.67 | 3,411,455 | +0.06(+0.13%) |
Feb 14, 2006 | 44.11 | 45.25 | 43.56 | 44.61 | 3,933,080 | +0.00(+0.01%) |
Feb 13, 2006 | 45.20 | 45.95 | 44.21 | 44.60 | 2,834,664 | -0.72(-1.58%) |
Feb 10, 2006 | 45.65 | 45.90 | 44.46 | 45.32 | 3,681,625 | -0.22(-0.47%) |
Feb 09, 2006 | 47.65 | 48.23 | 45.28 | 45.53 | 4,216,090 | -1.80(-3.80%) |
Feb 08, 2006 | 47.68 | 47.70 | 45.73 | 47.33 | 3,507,859 | +0.40(+0.85%) |
Feb 07, 2006 | 48.16 | 48.16 | 46.48 | 46.93 | 3,606,874 | -1.59(-3.28%) |
Feb 06, 2006 | 48.20 | 49.08 | 48.16 | 48.52 | 2,131,982 | +0.87(+1.82%) |
Feb 03, 2006 | 47.88 | 48.46 | 46.94 | 47.65 | 2,655,675 | +0.00(+0.00%) |
Feb 02, 2006 | 47.91 | 48.57 | 46.87 | 47.65 | 3,294,269 | -0.40(-0.82%) |
Feb 01, 2006 | 49.55 | 50.15 | 48.05 | 48.05 | 2,615,307 | -1.50(-3.02%) |
Jan 31, 2006 | 49.61 | 49.87 | 49.05 | 49.55 | 2,254,718 | -0.56(-1.11%) |
Jan 30, 2006 | 49.47 | 50.62 | 49.42 | 50.10 | 2,135,138 | +0.87(+1.76%) |
Jan 27, 2006 | 47.96 | 49.39 | 48.59 | 49.23 | 1,800,988 | +1.27(+2.65%) |
Jan 26, 2006 | 48.27 | 48.55 | 46.44 | 47.96 | 3,132,471 | -0.31(-0.65%) |
Jan 25, 2006 | 49.54 | 49.75 | 47.68 | 48.27 | 3,235,077 | -1.03(-2.10%) |
Jan 24, 2006 | 49.35 | 50.08 | 49.10 | 49.31 | 2,070,832 | -0.38(-0.76%) |
Jan 23, 2006 | 48.82 | 49.90 | 48.27 | 49.68 | 3,469,014 | +0.58(+1.19%) |
Jan 20, 2006 | 49.86 | 50.51 | 48.53 | 49.10 | 3,882,375 | -0.46(-0.93%) |
Jan 19, 2006 | 48.25 | 49.74 | 47.37 | 49.56 | 2,736,846 | +1.32(+2.73%) |
Jan 18, 2006 | 48.34 | 48.73 | 47.29 | 48.24 | 3,285,999 | -0.25(-0.51%) |
Jan 17, 2006 | 48.25 | 48.49 | 47.67 | 48.49 | 2,630,975 | +1.41(+3.00%) |
Jan 13, 2006 | 46.11 | 47.08 | 46.09 | 47.08 | 1,781,512 | +0.71(+1.53%) |
Jan 12, 2006 | 46.83 | 47.49 | 46.23 | 46.37 | 2,682,442 | -0.18(-0.38%) |
Jan 11, 2006 | 46.46 | 47.06 | 45.98 | 46.55 | 3,188,181 | +0.01(+0.02%) |
Jan 10, 2006 | 45.59 | 46.82 | 45.57 | 46.54 | 3,056,632 | +0.79(+1.72%) |
Jan 09, 2006 | 45.49 | 46.09 | 45.17 | 45.75 | 2,487,349 | +0.31(+0.69%) |
Jan 06, 2006 | 44.80 | 46.28 | 44.80 | 45.44 | 4,159,618 | +1.56(+3.55%) |
Jan 05, 2006 | 44.96 | 44.96 | 43.52 | 43.88 | 3,293,072 | -1.27(-2.82%) |
Jan 04, 2006 | 44.53 | 45.19 | 44.28 | 45.16 | 2,733,255 | +0.40(+0.89%) |
Jan 03, 2006 | 43.88 | 44.81 | 43.65 | 44.76 | 2,978,290 | +1.22(+2.80%) |
Dec 30, 2005 | 42.80 | 43.92 | 42.72 | 43.54 | 1,736,465 | +0.51(+1.17%) |
Dec 29, 2005 | 43.15 | 43.86 | 42.72 | 43.03 | 2,233,826 | -0.19(-0.45%) |
Dec 28, 2005 | 43.08 | 43.62 | 42.97 | 43.23 | 2,573,416 | +0.54(+1.26%) |
Dec 27, 2005 | 43.23 | 43.23 | 42.48 | 42.69 | 3,156,518 | -0.80(-1.85%) |
Dec 23, 2005 | 43.10 | 43.67 | 42.81 | 43.49 | 2,792,773 | -0.48(-1.10%) |
Dec 22, 2005 | 44.48 | 44.56 | 43.94 | 43.98 | 2,017,299 | -0.26(-0.58%) |
Dec 21, 2005 | 45.10 | 45.45 | 44.04 | 44.23 | 2,601,162 | -0.53(-1.19%) |
Dec 20, 2005 | 44.64 | 45.13 | 44.42 | 44.77 | 2,192,479 | +0.67(+1.51%) |
Dec 19, 2005 | 44.11 | 44.33 | 43.38 | 44.10 | 2,827,700 | +0.07(+0.16%) |
Dec 16, 2005 | 45.29 | 45.36 | 43.96 | 44.03 | 2,736,737 | -1.25(-2.77%) |
Dec 15, 2005 | 46.30 | 46.27 | 45.02 | 45.29 | 2,900,710 | -1.02(-2.19%) |
Dec 14, 2005 | 45.62 | 46.40 | 45.01 | 46.30 | 2,312,821 | +0.68(+1.49%) |
Dec 13, 2005 | 46.14 | 46.61 | 45.49 | 45.62 | 2,914,203 | +0.23(+0.52%) |
Dec 12, 2005 | 45.29 | 45.53 | 44.90 | 45.39 | 2,624,665 | +0.81(+1.82%) |
Dec 09, 2005 | 44.63 | 44.80 | 44.03 | 44.57 | 2,459,712 | -0.45(-0.99%) |
Dec 08, 2005 | 43.84 | 45.07 | 43.54 | 45.02 | 2,751,099 | +1.39(+3.19%) |
Dec 07, 2005 | 44.16 | 44.64 | 43.32 | 43.63 | 2,593,001 | -0.31(-0.71%) |
Dec 06, 2005 | 43.33 | 44.14 | 43.10 | 43.94 | 2,918,990 | +0.51(+1.19%) |
Dec 05, 2005 | 43.61 | 43.64 | 43.04 | 43.43 | 2,546,323 | +0.46(+1.08%) |
Dec 02, 2005 | 42.69 | 43.14 | 42.35 | 42.96 | 2,582,556 | +0.39(+0.91%) |
Dec 01, 2005 | 41.86 | 42.71 | 41.82 | 42.58 | 3,071,756 | +0.94(+2.25%) |
Nov 30, 2005 | 41.34 | 42.05 | 41.27 | 41.64 | 2,924,322 | +0.51(+1.24%) |
Nov 29, 2005 | 40.49 | 41.41 | 40.61 | 41.13 | 2,781,674 | +0.63(+1.57%) |
Nov 28, 2005 | 41.59 | 41.71 | 40.47 | 40.49 | 3,029,430 | -1.48(-3.54%) |
Nov 25, 2005 | 41.88 | 42.07 | 41.67 | 41.98 | 655,132 | +0.22(+0.52%) |
Nov 23, 2005 | 41.83 | 42.05 | 41.25 | 41.76 | 1,992,490 | -0.30(-0.72%) |
Nov 22, 2005 | 41.72 | 42.16 | 41.52 | 42.06 | 1,686,305 | +0.58(+1.41%) |
Nov 21, 2005 | 40.66 | 41.51 | 40.66 | 41.48 | 2,050,159 | +1.06(+2.61%) |
Nov 18, 2005 | 41.22 | 41.22 | 40.10 | 40.42 | 2,186,386 | -0.49(-1.20%) |
Nov 17, 2005 | 41.38 | 41.50 | 40.59 | 40.92 | 2,911,047 | -0.19(-0.46%) |
Nov 16, 2005 | 40.19 | 41.19 | 40.11 | 41.10 | 2,412,163 | +1.14(+2.85%) |
Nov 15, 2005 | 39.17 | 40.88 | 39.17 | 39.96 | 3,140,632 | +0.60(+1.52%) |
Nov 14, 2005 | 39.96 | 40.09 | 38.66 | 39.37 | 2,932,373 | -0.22(-0.55%) |
Nov 11, 2005 | 38.88 | 39.73 | 38.65 | 39.58 | 2,388,878 | +0.71(+1.82%) |
Nov 10, 2005 | 39.91 | 39.95 | 38.51 | 38.88 | 3,630,050 | -1.24(-3.09%) |
Nov 09, 2005 | 40.42 | 41.34 | 39.57 | 40.12 | 3,035,523 | -0.63(-1.54%) |
Nov 08, 2005 | 40.30 | 41.21 | 39.88 | 40.75 | 2,111,526 | +0.35(+0.86%) |
Nov 07, 2005 | 41.04 | 41.13 | 40.03 | 40.40 | 2,925,954 | -0.64(-1.56%) |
Nov 04, 2005 | 42.48 | 42.48 | 40.80 | 41.04 | 2,753,493 | -1.65(-3.88%) |
Nov 03, 2005 | 42.16 | 42.96 | 42.00 | 42.69 | 2,652,846 | +0.92(+2.20%) |
Nov 02, 2005 | 41.31 | 41.99 | 41.15 | 41.77 | 2,077,361 | +0.36(+0.88%) |
Nov 01, 2005 | 41.01 | 41.61 | 40.92 | 41.41 | 2,574,939 | -0.28(-0.66%) |
Oct 31, 2005 | 41.90 | 42.69 | 41.05 | 41.68 | 2,647,732 | +0.01(+0.02%) |
Oct 28, 2005 | 40.35 | 41.78 | 39.61 | 41.67 | 2,863,933 | +1.58(+3.94%) |
Oct 27, 2005 | 41.84 | 41.89 | 40.09 | 40.09 | 2,582,882 | -1.36(-3.28%) |
Oct 26, 2005 | 42.21 | 42.74 | 41.19 | 41.45 | 3,472,822 | -0.78(-1.84%) |
Oct 25, 2005 | 41.36 | 42.49 | 41.02 | 42.23 | 3,799,573 | +0.96(+2.33%) |
Oct 24, 2005 | 39.40 | 41.28 | 39.32 | 41.27 | 2,447,090 | +1.64(+4.14%) |
Oct 21, 2005 | 39.27 | 40.39 | 39.04 | 39.63 | 2,785,047 | +0.34(+0.85%) |
Oct 20, 2005 | 40.78 | 41.06 | 38.63 | 39.29 | 4,197,375 | -1.99(-4.81%) |
Oct 19, 2005 | 40.70 | 41.44 | 39.34 | 41.28 | 4,423,804 | +0.58(+1.42%) |
Oct 18, 2005 | 41.79 | 42.43 | 40.70 | 40.70 | 4,331,644 | -1.32(-3.15%) |
Oct 17, 2005 | 41.72 | 42.27 | 41.47 | 42.02 | 2,626,950 | +0.79(+1.92%) |
Oct 14, 2005 | 39.89 | 41.45 | 39.18 | 41.23 | 4,041,888 | +1.45(+3.65%) |
Oct 13, 2005 | 41.01 | 41.01 | 38.55 | 39.78 | 5,049,450 | -1.70(-4.11%) |
Oct 12, 2005 | 42.08 | 42.26 | 41.15 | 41.49 | 2,816,819 | -0.71(-1.69%) |
Oct 11, 2005 | 41.58 | 42.39 | 41.50 | 42.20 | 3,262,170 | +1.22(+2.98%) |
Oct 10, 2005 | 41.13 | 41.22 | 40.44 | 40.98 | 2,966,539 | -0.33(-0.79%) |
Oct 07, 2005 | 40.85 | 41.52 | 40.83 | 41.30 | 3,219,844 | +0.77(+1.90%) |
Oct 06, 2005 | 40.37 | 41.18 | 39.40 | 40.53 | 5,522,982 | -0.06(-0.14%) |
Oct 05, 2005 | 42.16 | 42.62 | 40.59 | 40.59 | 3,995,862 | -1.36(-3.24%) |
Oct 04, 2005 | 43.68 | 43.68 | 41.95 | 41.95 | 2,839,234 | -2.19(-4.96%) |
Oct 03, 2005 | 44.37 | 44.51 | 43.95 | 44.13 | 1,358,684 | +0.13(+0.30%) |
Sep 30, 2005 | 44.71 | 44.76 | 43.91 | 44.00 | 1,619,497 | -0.84(-1.88%) |
Sep 29, 2005 | 44.80 | 44.99 | 44.26 | 44.84 | 1,697,839 | +0.16(+0.36%) |
Sep 28, 2005 | 44.09 | 44.69 | 43.44 | 44.68 | 1,995,428 | +0.70(+1.60%) |
Sep 27, 2005 | 43.98 | 44.05 | 43.36 | 43.98 | 1,836,569 | -0.25(-0.56%) |
Sep 26, 2005 | 42.92 | 44.34 | 42.78 | 44.22 | 3,285,238 | +1.06(+2.46%) |
Sep 23, 2005 | 43.16 | 44.03 | 42.83 | 43.16 | 2,387,681 | -1.14(-2.58%) |
Sep 22, 2005 | 45.31 | 45.48 | 43.26 | 44.31 | 2,653,825 | -0.71(-1.58%) |
Sep 21, 2005 | 44.96 | 45.26 | 44.58 | 45.02 | 2,177,464 | +0.71(+1.61%) |
Sep 20, 2005 | 44.41 | 44.78 | 43.52 | 44.31 | 2,386,810 | -0.38(-0.84%) |
Sep 19, 2005 | 43.65 | 44.97 | 43.56 | 44.68 | 2,589,737 | +1.70(+3.97%) |
Sep 16, 2005 | 42.85 | 43.20 | 42.47 | 42.98 | 2,620,203 | +0.13(+0.30%) |
Sep 15, 2005 | 42.87 | 43.14 | 42.29 | 42.85 | 1,616,885 | +0.19(+0.45%) |
Sep 14, 2005 | 42.28 | 42.85 | 42.05 | 42.66 | 2,144,278 | +0.61(+1.45%) |
Sep 13, 2005 | 42.37 | 42.58 | 41.84 | 42.05 | 3,078,829 | -0.43(-1.01%) |
Sep 12, 2005 | 43.31 | 43.49 | 42.35 | 42.47 | 2,020,454 | -0.97(-2.23%) |
Sep 09, 2005 | 43.06 | 43.50 | 42.99 | 43.44 | 1,956,910 | +0.61(+1.43%) |
Sep 08, 2005 | 42.69 | 43.31 | 42.68 | 42.83 | 2,052,552 | +0.15(+0.36%) |
Sep 07, 2005 | 42.52 | 43.36 | 42.36 | 42.68 | 2,614,763 | +0.04(+0.09%) |
Sep 06, 2005 | 42.15 | 42.66 | 41.52 | 42.64 | 2,047,003 | +0.48(+1.14%) |
Sep 02, 2005 | 42.28 | 42.28 | 41.58 | 42.16 | 2,198,029 | -0.26(-0.62%) |
Sep 01, 2005 | 42.21 | 42.58 | 41.82 | 42.42 | 2,775,799 | +0.67(+1.60%) |
Aug 31, 2005 | 41.15 | 42.40 | 40.90 | 41.76 | 3,023,119 | +0.67(+1.62%) |
Aug 30, 2005 | 40.37 | 41.34 | 40.37 | 41.09 | 2,313,583 | +0.95(+2.37%) |
Aug 29, 2005 | 40.55 | 40.90 | 39.89 | 40.14 | 2,350,795 | +0.18(+0.46%) |
Aug 26, 2005 | 40.51 | 40.62 | 39.85 | 39.96 | 1,408,845 | -0.46(-1.15%) |
Aug 25, 2005 | 40.44 | 40.54 | 40.12 | 40.42 | 1,151,187 | -0.05(-0.11%) |
Aug 24, 2005 | 40.29 | 40.90 | 39.90 | 40.47 | 2,037,102 | +0.27(+0.67%) |
Aug 23, 2005 | 40.23 | 40.42 | 39.45 | 40.19 | 2,048,200 | +0.15(+0.37%) |
Aug 22, 2005 | 41.34 | 41.34 | 39.74 | 40.05 | 2,470,484 | -0.45(-1.10%) |
Aug 19, 2005 | 40.09 | 40.58 | 39.91 | 40.49 | 1,786,299 | +0.97(+2.45%) |
Aug 18, 2005 | 39.17 | 39.65 | 38.82 | 39.52 | 2,467,220 | +0.31(+0.79%) |
Aug 17, 2005 | 40.14 | 41.16 | 38.97 | 39.22 | 3,102,223 | -1.03(-2.56%) |
Aug 16, 2005 | 40.94 | 41.28 | 40.15 | 40.25 | 2,130,677 | -0.84(-2.04%) |
Aug 15, 2005 | 41.08 | 41.34 | 40.81 | 41.08 | 1,944,615 | +0.00(+0.01%) |
Aug 12, 2005 | 41.79 | 41.93 | 40.90 | 41.08 | 1,870,734 | -0.59(-1.41%) |
Aug 11, 2005 | 41.36 | 41.77 | 41.03 | 41.67 | 2,127,086 | +0.35(+0.86%) |
Aug 10, 2005 | 40.42 | 41.33 | 40.30 | 41.31 | 2,318,370 | +1.26(+3.14%) |
Aug 09, 2005 | 40.44 | 40.47 | 39.86 | 40.05 | 2,108,806 | -0.29(-0.72%) |
Aug 08, 2005 | 39.98 | 41.00 | 39.93 | 40.34 | 2,425,220 | +0.90(+2.27%) |
Aug 05, 2005 | 40.11 | 40.13 | 39.04 | 39.45 | 2,060,060 | -0.67(-1.66%) |
Aug 04, 2005 | 40.01 | 40.41 | 39.98 | 40.11 | 2,521,732 | -0.12(-0.30%) |
Aug 03, 2005 | 40.70 | 40.81 | 39.93 | 40.23 | 2,457,209 | -0.41(-1.02%) |
Aug 02, 2005 | 40.46 | 40.83 | 40.30 | 40.65 | 2,483,650 | -0.12(-0.30%) |
Aug 01, 2005 | 40.74 | 41.23 | 40.72 | 40.77 | 1,179,913 | +0.17(+0.42%) |
Jul 29, 2005 | 41.13 | 41.29 | 40.60 | 40.60 | 1,481,093 | -0.30(-0.73%) |
Jul 28, 2005 | 40.70 | 40.99 | 40.13 | 40.90 | 1,767,911 | +0.15(+0.36%) |
Jul 27, 2005 | 40.59 | 40.78 | 39.93 | 40.75 | 1,227,353 | +0.34(+0.83%) |
Jul 26, 2005 | 40.60 | 40.83 | 40.29 | 40.42 | 1,088,405 | -0.27(-0.66%) |
Jul 25, 2005 | 40.52 | 41.06 | 40.11 | 40.68 | 1,770,413 | +0.10(+0.25%) |
Jul 22, 2005 | 39.21 | 40.69 | 39.20 | 40.58 | 2,514,116 | +1.59(+4.08%) |
Jul 21, 2005 | 39.24 | 39.64 | 38.64 | 38.99 | 2,273,759 | -0.57(-1.44%) |
Jul 20, 2005 | 39.54 | 39.83 | 38.77 | 39.56 | 1,995,428 | +0.07(+0.19%) |
Jul 19, 2005 | 39.30 | 39.51 | 38.78 | 39.49 | 2,290,624 | +0.40(+1.01%) |
Jul 18, 2005 | 39.40 | 39.43 | 38.86 | 39.09 | 1,398,290 | -0.52(-1.31%) |
Jul 15, 2005 | 39.93 | 40.35 | 39.30 | 39.61 | 2,140,360 | -0.05(-0.12%) |
Jul 14, 2005 | 41.00 | 41.36 | 39.51 | 39.66 | 3,195,036 | -1.44(-3.50%) |
Jul 13, 2005 | 41.56 | 41.56 | 40.78 | 41.10 | 1,748,108 | -0.41(-0.99%) |
Jul 12, 2005 | 40.96 | 41.50 | 40.74 | 41.50 | 1,799,465 | +0.66(+1.62%) |
Jul 11, 2005 | 39.99 | 40.84 | 39.93 | 40.84 | 2,268,754 | +0.21(+0.52%) |
Jul 08, 2005 | 41.24 | 41.35 | 40.00 | 40.63 | 4,168,105 | -0.28(-0.69%) |
Jul 07, 2005 | 39.07 | 41.00 | 39.01 | 40.91 | 3,929,925 | +1.51(+3.82%) |
Jul 06, 2005 | 40.44 | 40.46 | 39.03 | 39.40 | 3,681,298 | -0.96(-2.37%) |
Jul 05, 2005 | 39.06 | 40.53 | 39.03 | 40.36 | 3,230,398 | +1.46(+3.74%) |
Jul 01, 2005 | 37.95 | 38.95 | 37.92 | 38.90 | 1,659,647 | +1.15(+3.06%) |
Jun 30, 2005 | 37.45 | 38.36 | 37.45 | 37.75 | 2,975,135 | +0.30(+0.81%) |
Jun 29, 2005 | 37.26 | 37.61 | 36.83 | 37.45 | 2,016,972 | +0.17(+0.46%) |
Jun 28, 2005 | 38.62 | 38.66 | 37.23 | 37.28 | 3,326,693 | -1.63(-4.18%) |
Jun 27, 2005 | 37.99 | 38.99 | 37.99 | 38.90 | 2,160,599 | +0.98(+2.58%) |
Jun 24, 2005 | 38.23 | 38.55 | 37.78 | 37.92 | 1,270,441 | -0.26(-0.69%) |
Jun 23, 2005 | 38.06 | 38.90 | 37.93 | 38.19 | 2,055,381 | +0.15(+0.40%) |
Jun 22, 2005 | 37.99 | 38.23 | 37.17 | 38.03 | 2,822,042 | +0.46(+1.22%) |
Jun 21, 2005 | 38.13 | 38.37 | 37.49 | 37.58 | 1,962,568 | -0.63(-1.66%) |
Jun 20, 2005 | 37.91 | 38.41 | 37.86 | 38.21 | 2,059,951 | +0.29(+0.78%) |
Jun 17, 2005 | 37.68 | 38.09 | 37.44 | 37.92 | 2,362,437 | +0.39(+1.03%) |
Jun 16, 2005 | 36.98 | 37.54 | 36.90 | 37.53 | 1,833,304 | +0.55(+1.49%) |
Jun 15, 2005 | 36.65 | 37.09 | 36.58 | 36.98 | 2,788,638 | +0.62(+1.69%) |
Jun 14, 2005 | 35.96 | 36.38 | 35.83 | 36.36 | 1,900,548 | +0.33(+0.91%) |
Jun 13, 2005 | 35.43 | 36.06 | 35.15 | 36.04 | 1,828,626 | +0.49(+1.38%) |
Jun 10, 2005 | 35.65 | 35.79 | 35.07 | 35.54 | 1,324,192 | -0.12(-0.35%) |
Jun 09, 2005 | 34.95 | 35.67 | 34.81 | 35.67 | 1,916,107 | +0.84(+2.41%) |
Jun 08, 2005 | 34.66 | 35.42 | 34.60 | 34.83 | 2,415,101 | +0.13(+0.37%) |
Jun 07, 2005 | 35.27 | 35.53 | 34.66 | 34.70 | 1,833,413 | -0.49(-1.38%) |
Jun 06, 2005 | 35.20 | 35.35 | 34.88 | 35.19 | 1,275,881 | +0.18(+0.53%) |
Jun 03, 2005 | 35.05 | 35.35 | 34.81 | 35.00 | 1,516,891 | +0.03(+0.09%) |
Jun 02, 2005 | 35.20 | 35.48 | 34.72 | 34.97 | 2,327,945 | -0.42(-1.18%) |
Jun 01, 2005 | 34.99 | 35.60 | 34.99 | 35.39 | 1,935,257 | +0.60(+1.73%) |
May 31, 2005 | 34.63 | 34.97 | 34.26 | 34.79 | 1,894,237 | -0.18(-0.51%) |
May 27, 2005 | 34.49 | 35.02 | 34.43 | 34.97 | 1,313,855 | +0.50(+1.44%) |
May 26, 2005 | 34.37 | 34.49 | 34.07 | 34.47 | 1,445,404 | +0.28(+0.83%) |
May 25, 2005 | 33.73 | 34.36 | 33.45 | 34.18 | 2,314,127 | +0.29(+0.87%) |
May 24, 2005 | 33.71 | 33.89 | 33.55 | 33.89 | 1,455,959 | +0.17(+0.49%) |
May 23, 2005 | 34.00 | 34.23 | 33.31 | 33.72 | 2,630,758 | +0.51(+1.52%) |
May 20, 2005 | 33.67 | 33.75 | 33.08 | 33.22 | 2,118,817 | -0.54(-1.59%) |
May 19, 2005 | 33.09 | 33.76 | 33.03 | 33.76 | 2,229,909 | +0.70(+2.11%) |
May 18, 2005 | 33.13 | 33.58 | 32.64 | 33.06 | 3,094,932 | +0.06(+0.20%) |
May 17, 2005 | 32.19 | 33.01 | 32.10 | 32.99 | 2,703,115 | +0.80(+2.48%) |
May 16, 2005 | 31.68 | 32.38 | 31.11 | 32.19 | 3,707,956 | +0.42(+1.32%) |
May 13, 2005 | 32.14 | 32.39 | 31.54 | 31.78 | 2,914,529 | -0.38(-1.19%) |
May 12, 2005 | 33.38 | 33.38 | 32.12 | 32.16 | 3,190,248 | -1.37(-4.08%) |
May 11, 2005 | 33.49 | 33.72 | 33.29 | 33.53 | 2,544,364 | -0.03(-0.10%) |
May 10, 2005 | 34.19 | 34.20 | 33.56 | 33.56 | 2,038,843 | -0.65(-1.89%) |
May 09, 2005 | 34.00 | 34.28 | 33.99 | 34.21 | 1,452,694 | +0.25(+0.74%) |
May 06, 2005 | 34.37 | 34.46 | 33.89 | 33.95 | 1,776,833 | -0.17(-0.51%) |
May 05, 2005 | 33.59 | 34.23 | 33.55 | 34.13 | 2,263,422 | +0.56(+1.66%) |
May 04, 2005 | 32.70 | 33.61 | 32.30 | 33.57 | 3,336,704 | +0.82(+2.51%) |
May 03, 2005 | 33.89 | 33.96 | 32.65 | 32.75 | 2,895,161 | -1.36(-3.97%) |
May 02, 2005 | 33.34 | 34.11 | 33.16 | 34.11 | 2,036,993 | +0.54(+1.62%) |
Apr 29, 2005 | 33.53 | 33.93 | 33.20 | 33.56 | 2,497,468 | +0.45(+1.35%) |
Apr 28, 2005 | 33.55 | 33.62 | 32.80 | 33.12 | 2,636,960 | -0.71(-2.11%) |
Apr 27, 2005 | 34.26 | 34.62 | 33.61 | 33.83 | 2,302,375 | -0.46(-1.34%) |
Apr 26, 2005 | 34.68 | 34.83 | 34.29 | 34.29 | 1,934,061 | -0.39(-1.11%) |
Apr 25, 2005 | 34.37 | 34.94 | 34.31 | 34.68 | 2,689,297 | +0.76(+2.24%) |
Apr 22, 2005 | 34.17 | 34.43 | 33.57 | 33.92 | 2,435,992 | -0.23(-0.66%) |
Apr 21, 2005 | 32.96 | 34.14 | 32.82 | 34.14 | 2,230,562 | +1.30(+3.96%) |
Apr 20, 2005 | 33.75 | 33.96 | 32.82 | 32.84 | 2,914,420 | -0.78(-2.32%) |
Apr 19, 2005 | 33.82 | 33.91 | 33.44 | 33.62 | 3,221,150 | +0.54(+1.64%) |
Apr 18, 2005 | 32.74 | 33.25 | 32.28 | 33.08 | 3,233,989 | +0.15(+0.46%) |
Apr 15, 2005 | 34.35 | 34.42 | 32.68 | 32.93 | 4,403,348 | -1.40(-4.07%) |
Apr 14, 2005 | 34.30 | 34.86 | 34.15 | 34.33 | 3,419,289 | +0.21(+0.61%) |
Apr 13, 2005 | 34.67 | 34.95 | 34.00 | 34.12 | 2,647,841 | -0.67(-1.92%) |
Apr 12, 2005 | 35.16 | 35.45 | 34.57 | 34.79 | 2,277,241 | -0.52(-1.47%) |
Apr 11, 2005 | 35.04 | 35.39 | 34.69 | 35.31 | 2,281,811 | +0.26(+0.75%) |
Apr 08, 2005 | 35.36 | 35.67 | 34.79 | 35.04 | 2,313,692 | -0.31(-0.88%) |
Apr 07, 2005 | 36.18 | 36.23 | 35.01 | 35.36 | 2,641,965 | -0.59(-1.65%) |
Apr 06, 2005 | 35.47 | 36.25 | 35.26 | 35.95 | 2,551,002 | +0.49(+1.37%) |
Apr 05, 2005 | 36.02 | 36.42 | 35.39 | 35.46 | 2,654,043 | -0.71(-1.97%) |
Apr 04, 2005 | 36.23 | 36.83 | 35.62 | 36.17 | 3,659,210 | +0.24(+0.66%) |