Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 35.00 | 35.11 | 34.21 | 34.32 | 7,576,609 | -0.68(-1.96%) |
Feb 27, 2006 | 34.68 | 35.21 | 34.50 | 35.00 | 4,019,993 | +0.44(+1.27%) |
Feb 24, 2006 | 34.64 | 34.74 | 34.43 | 34.56 | 4,044,467 | +0.06(+0.16%) |
Feb 23, 2006 | 34.48 | 34.53 | 34.21 | 34.51 | 4,233,449 | -0.10(-0.30%) |
Feb 22, 2006 | 34.43 | 34.73 | 34.32 | 34.61 | 3,965,697 | +0.37(+1.08%) |
Feb 21, 2006 | 34.35 | 34.61 | 34.21 | 34.24 | 4,341,068 | -0.21(-0.61%) |
Feb 17, 2006 | 34.85 | 34.86 | 34.24 | 34.45 | 4,655,983 | -0.32(-0.92%) |
Feb 16, 2006 | 34.57 | 34.82 | 34.20 | 34.77 | 4,944,480 | +0.21(+0.61%) |
Feb 15, 2006 | 34.32 | 34.77 | 34.09 | 34.56 | 4,331,667 | +0.33(+0.97%) |
Feb 14, 2006 | 34.26 | 34.43 | 33.82 | 34.23 | 6,515,653 | +0.08(+0.23%) |
Feb 13, 2006 | 34.42 | 34.44 | 33.87 | 34.15 | 4,633,941 | -0.51(-1.48%) |
Feb 10, 2006 | 34.82 | 34.92 | 34.40 | 34.66 | 4,891,805 | -0.07(-0.21%) |
Feb 09, 2006 | 34.37 | 35.06 | 34.27 | 34.74 | 8,487,157 | +0.37(+1.08%) |
Feb 08, 2006 | 33.84 | 34.48 | 33.84 | 34.37 | 4,251,601 | +0.44(+1.31%) |
Feb 07, 2006 | 34.09 | 34.28 | 33.69 | 33.92 | 5,138,162 | -0.27(-0.79%) |
Feb 06, 2006 | 34.40 | 34.46 | 33.99 | 34.19 | 4,514,976 | -0.27(-0.79%) |
Feb 03, 2006 | 34.51 | 34.77 | 34.37 | 34.47 | 6,583,888 | -0.27(-0.78%) |
Feb 02, 2006 | 35.05 | 35.25 | 34.63 | 34.74 | 5,523,419 | -0.36(-1.04%) |
Feb 01, 2006 | 34.76 | 35.17 | 34.56 | 35.10 | 6,532,672 | +0.17(+0.48%) |
Jan 31, 2006 | 35.26 | 35.27 | 34.55 | 34.93 | 10,550,072 | -0.46(-1.31%) |
Jan 30, 2006 | 35.58 | 35.68 | 35.30 | 35.40 | 5,047,723 | -0.11(-0.31%) |
Jan 27, 2006 | 35.04 | 35.60 | 35.00 | 35.51 | 11,119,772 | +0.38(+1.09%) |
Jan 26, 2006 | 35.27 | 35.57 | 35.11 | 35.13 | 11,106,320 | -0.15(-0.42%) |
Jan 25, 2006 | 35.38 | 35.66 | 35.26 | 35.27 | 7,870,130 | +0.04(+0.11%) |
Jan 24, 2006 | 35.49 | 35.72 | 35.00 | 35.24 | 6,026,667 | -0.06(-0.17%) |
Jan 23, 2006 | 35.22 | 35.51 | 34.87 | 35.30 | 5,453,239 | +0.19(+0.54%) |
Jan 20, 2006 | 35.26 | 35.39 | 34.99 | 35.11 | 8,169,162 | -0.17(-0.49%) |
Jan 19, 2006 | 35.42 | 35.67 | 35.06 | 35.28 | 5,851,949 | +0.14(+0.39%) |
Jan 18, 2006 | 35.30 | 35.30 | 34.92 | 35.14 | 5,135,082 | -0.19(-0.54%) |
Jan 17, 2006 | 35.51 | 35.75 | 35.24 | 35.34 | 5,460,695 | -0.42(-1.17%) |
Jan 13, 2006 | 35.85 | 36.09 | 35.66 | 35.75 | 5,158,746 | +0.00(+0.00%) |
Jan 12, 2006 | 35.96 | 36.21 | 35.52 | 35.75 | 4,385,801 | -0.14(-0.40%) |
Jan 11, 2006 | 36.00 | 36.00 | 35.54 | 35.90 | 3,096,479 | +0.00(+0.00%) |
Jan 10, 2006 | 36.06 | 36.40 | 35.53 | 35.90 | 5,622,286 | -0.25(-0.68%) |
Jan 09, 2006 | 35.71 | 36.32 | 35.63 | 36.14 | 4,785,158 | +0.47(+1.31%) |
Jan 06, 2006 | 35.60 | 35.86 | 35.22 | 35.67 | 5,055,665 | +0.27(+0.75%) |
Jan 05, 2006 | 35.38 | 35.44 | 35.10 | 35.41 | 5,090,187 | +0.19(+0.54%) |
Jan 04, 2006 | 35.46 | 35.63 | 35.09 | 35.22 | 6,418,569 | -0.17(-0.49%) |
Jan 03, 2006 | 35.17 | 35.53 | 34.64 | 35.39 | 6,414,031 | +0.48(+1.36%) |
Dec 30, 2005 | 35.14 | 35.17 | 34.87 | 34.92 | 4,795,531 | -0.54(-1.51%) |
Dec 29, 2005 | 35.62 | 35.78 | 35.32 | 35.45 | 4,213,027 | -0.18(-0.50%) |
Dec 28, 2005 | 35.66 | 35.77 | 35.41 | 35.63 | 4,566,030 | -0.04(-0.10%) |
Dec 27, 2005 | 35.60 | 35.81 | 35.53 | 35.67 | 5,071,872 | +0.07(+0.19%) |
Dec 23, 2005 | 35.11 | 35.69 | 35.04 | 35.60 | 5,185,326 | +0.36(+1.02%) |
Dec 22, 2005 | 35.14 | 35.37 | 35.09 | 35.24 | 4,658,738 | +0.07(+0.21%) |
Dec 21, 2005 | 35.48 | 35.63 | 35.17 | 35.17 | 5,733,470 | -0.01(-0.03%) |
Dec 20, 2005 | 35.57 | 35.63 | 35.13 | 35.18 | 6,862,012 | -0.35(-0.99%) |
Dec 19, 2005 | 35.57 | 35.94 | 35.35 | 35.53 | 12,183,483 | +0.57(+1.64%) |
Dec 16, 2005 | 34.72 | 35.11 | 34.92 | 34.96 | 9,207,751 | +0.23(+0.68%) |
Dec 15, 2005 | 34.53 | 34.84 | 34.55 | 34.72 | 7,729,772 | +0.20(+0.57%) |
Dec 14, 2005 | 34.37 | 34.73 | 34.24 | 34.53 | 7,783,905 | +0.16(+0.47%) |
Dec 13, 2005 | 33.81 | 34.43 | 33.77 | 34.37 | 9,693,658 | +0.76(+2.26%) |
Dec 12, 2005 | 32.95 | 33.71 | 33.14 | 33.61 | 8,204,171 | +0.65(+1.98%) |
Dec 09, 2005 | 33.56 | 33.93 | 32.89 | 32.95 | 17,659,252 | +0.74(+2.30%) |
Dec 08, 2005 | 32.67 | 32.67 | 31.93 | 32.21 | 8,179,535 | -0.46(-1.40%) |
Dec 07, 2005 | 32.20 | 32.82 | 32.02 | 32.67 | 8,938,379 | +0.47(+1.46%) |
Dec 06, 2005 | 31.79 | 32.24 | 31.74 | 32.20 | 7,023,603 | +0.44(+1.40%) |
Dec 05, 2005 | 31.82 | 31.92 | 31.44 | 31.76 | 5,373,011 | -0.06(-0.19%) |
Dec 02, 2005 | 31.77 | 31.98 | 31.59 | 31.82 | 5,958,757 | +0.04(+0.14%) |
Dec 01, 2005 | 31.34 | 32.05 | 31.31 | 31.77 | 9,244,543 | +0.62(+1.98%) |
Nov 30, 2005 | 31.19 | 31.31 | 30.97 | 31.16 | 6,611,279 | +0.28(+0.90%) |
Nov 29, 2005 | 31.10 | 31.26 | 30.86 | 30.88 | 5,347,403 | -0.09(-0.30%) |
Nov 28, 2005 | 31.25 | 31.27 | 30.90 | 30.97 | 5,587,925 | -0.21(-0.67%) |
Nov 25, 2005 | 31.43 | 31.47 | 31.16 | 31.18 | 2,001,325 | -0.19(-0.61%) |
Nov 23, 2005 | 31.12 | 31.56 | 31.08 | 31.37 | 4,615,626 | +0.14(+0.45%) |
Nov 22, 2005 | 31.10 | 31.30 | 30.94 | 31.23 | 5,166,687 | -0.07(-0.24%) |
Nov 21, 2005 | 31.00 | 31.39 | 30.94 | 31.31 | 4,581,752 | +0.25(+0.79%) |
Nov 18, 2005 | 31.31 | 31.31 | 30.63 | 31.06 | 6,457,144 | +0.36(+1.17%) |
Nov 17, 2005 | 30.74 | 30.90 | 30.52 | 30.70 | 6,496,853 | -0.02(-0.08%) |
Nov 16, 2005 | 31.07 | 31.10 | 30.68 | 30.73 | 6,224,401 | -0.39(-1.27%) |
Nov 15, 2005 | 30.97 | 31.19 | 30.94 | 31.12 | 4,161,162 | +0.14(+0.46%) |
Nov 14, 2005 | 32.08 | 32.08 | 30.94 | 30.98 | 5,162,149 | -0.48(-1.51%) |
Nov 11, 2005 | 31.71 | 31.86 | 31.22 | 31.45 | 5,084,514 | -0.26(-0.82%) |
Nov 10, 2005 | 31.93 | 32.02 | 31.54 | 31.71 | 6,337,207 | -0.39(-1.21%) |
Nov 09, 2005 | 31.97 | 32.21 | 31.77 | 32.10 | 6,874,330 | +0.22(+0.68%) |
Nov 08, 2005 | 31.54 | 32.05 | 31.46 | 31.89 | 8,859,610 | +0.36(+1.14%) |
Nov 07, 2005 | 31.36 | 31.66 | 31.32 | 31.53 | 5,962,161 | +0.17(+0.53%) |
Nov 04, 2005 | 31.08 | 31.43 | 30.98 | 31.36 | 5,647,408 | +0.41(+1.34%) |
Nov 03, 2005 | 30.91 | 31.20 | 30.76 | 30.95 | 5,580,632 | +0.16(+0.52%) |
Nov 02, 2005 | 30.73 | 30.87 | 30.66 | 30.79 | 4,915,144 | +0.09(+0.28%) |
Nov 01, 2005 | 30.78 | 30.96 | 30.70 | 30.70 | 8,409,847 | -0.02(-0.06%) |
Oct 31, 2005 | 30.99 | 31.01 | 30.66 | 30.72 | 11,242,141 | -0.12(-0.40%) |
Oct 28, 2005 | 31.03 | 31.16 | 30.75 | 30.84 | 8,620,547 | -0.01(-0.02%) |
Oct 27, 2005 | 31.16 | 31.20 | 30.83 | 30.85 | 4,861,335 | -0.25(-0.79%) |
Oct 26, 2005 | 31.19 | 31.31 | 31.07 | 31.10 | 7,851,005 | +0.06(+0.18%) |
Oct 25, 2005 | 31.32 | 31.33 | 30.77 | 31.04 | 12,160,630 | -0.29(-0.93%) |
Oct 24, 2005 | 31.28 | 31.51 | 31.16 | 31.33 | 11,946,527 | +0.05(+0.16%) |
Oct 21, 2005 | 31.89 | 31.90 | 31.15 | 31.28 | 9,828,830 | -0.34(-1.07%) |
Oct 20, 2005 | 31.77 | 31.99 | 31.44 | 31.62 | 12,432,433 | -0.22(-0.68%) |
Oct 19, 2005 | 31.62 | 31.86 | 31.52 | 31.84 | 9,788,635 | -0.02(-0.06%) |
Oct 18, 2005 | 31.47 | 32.11 | 31.47 | 31.86 | 10,032,074 | +0.06(+0.19%) |
Oct 17, 2005 | 32.27 | 32.31 | 31.68 | 31.79 | 13,977,026 | -0.67(-2.07%) |
Oct 14, 2005 | 32.42 | 32.84 | 32.08 | 32.47 | 5,506,887 | +0.05(+0.15%) |
Oct 13, 2005 | 31.84 | 32.60 | 31.79 | 32.42 | 7,517,775 | +0.22(+0.69%) |
Oct 12, 2005 | 32.29 | 32.54 | 32.05 | 32.19 | 6,554,714 | +0.04(+0.12%) |
Oct 11, 2005 | 32.53 | 32.67 | 32.15 | 32.16 | 6,956,341 | -0.49(-1.51%) |
Oct 10, 2005 | 32.79 | 32.87 | 32.37 | 32.65 | 5,837,686 | -0.30(-0.92%) |
Oct 07, 2005 | 33.32 | 33.38 | 32.90 | 32.95 | 6,668,492 | -0.37(-1.11%) |
Oct 06, 2005 | 33.15 | 33.56 | 33.04 | 33.32 | 10,378,595 | +0.16(+0.48%) |
Oct 05, 2005 | 33.08 | 33.47 | 33.04 | 33.16 | 6,283,721 | +0.09(+0.26%) |
Oct 04, 2005 | 32.66 | 33.26 | 32.61 | 33.08 | 5,436,383 | +0.42(+1.28%) |
Oct 03, 2005 | 32.95 | 33.26 | 32.61 | 32.66 | 5,042,699 | -0.36(-1.10%) |
Sep 30, 2005 | 33.27 | 33.32 | 32.95 | 33.02 | 7,444,192 | -0.48(-1.42%) |
Sep 29, 2005 | 33.01 | 33.53 | 32.85 | 33.50 | 6,292,149 | +0.51(+1.53%) |
Sep 28, 2005 | 32.98 | 33.30 | 32.81 | 32.99 | 6,127,317 | -0.06(-0.19%) |
Sep 27, 2005 | 32.88 | 33.19 | 32.69 | 33.05 | 5,181,112 | +0.17(+0.53%) |
Sep 26, 2005 | 33.32 | 33.56 | 32.47 | 32.88 | 7,240,623 | -0.31(-0.93%) |
Sep 23, 2005 | 33.19 | 33.45 | 33.10 | 33.19 | 3,374,603 | -0.10(-0.30%) |
Sep 22, 2005 | 33.12 | 33.47 | 33.11 | 33.29 | 5,790,521 | +0.16(+0.48%) |
Sep 21, 2005 | 33.13 | 33.42 | 33.06 | 33.13 | 6,339,476 | -0.25(-0.76%) |
Sep 20, 2005 | 33.76 | 33.85 | 33.37 | 33.38 | 7,691,846 | -0.41(-1.21%) |
Sep 19, 2005 | 33.79 | 33.93 | 33.60 | 33.79 | 5,376,739 | -0.27(-0.80%) |
Sep 16, 2005 | 33.98 | 34.09 | 33.87 | 34.06 | 10,788,487 | +0.18(+0.53%) |
Sep 15, 2005 | 34.21 | 34.26 | 33.77 | 33.88 | 3,629,226 | -0.33(-0.97%) |
Sep 14, 2005 | 34.30 | 34.53 | 34.03 | 34.21 | 4,025,828 | -0.04(-0.13%) |
Sep 13, 2005 | 34.95 | 34.95 | 34.20 | 34.26 | 6,380,157 | -0.88(-2.51%) |
Sep 12, 2005 | 34.91 | 35.22 | 34.88 | 35.14 | 3,715,451 | +0.14(+0.41%) |
Sep 09, 2005 | 34.92 | 35.13 | 34.72 | 35.00 | 3,427,116 | +0.17(+0.48%) |
Sep 08, 2005 | 34.55 | 34.95 | 34.47 | 34.83 | 6,280,642 | +0.06(+0.16%) |
Sep 07, 2005 | 34.33 | 34.77 | 34.26 | 34.77 | 5,885,661 | +0.45(+1.31%) |
Sep 06, 2005 | 33.93 | 34.32 | 33.90 | 34.32 | 4,465,705 | +0.54(+1.61%) |
Sep 02, 2005 | 33.81 | 33.92 | 33.60 | 33.78 | 4,163,431 | +0.15(+0.44%) |
Sep 01, 2005 | 33.77 | 33.92 | 33.43 | 33.63 | 5,472,527 | -0.31(-0.93%) |
Aug 31, 2005 | 33.36 | 33.98 | 33.32 | 33.95 | 9,184,574 | +0.59(+1.76%) |
Aug 30, 2005 | 33.26 | 33.38 | 33.04 | 33.36 | 5,930,718 | +0.02(+0.06%) |
Aug 29, 2005 | 32.95 | 33.43 | 32.84 | 33.34 | 4,832,809 | +0.39(+1.18%) |
Aug 26, 2005 | 33.01 | 33.11 | 32.58 | 32.95 | 6,530,727 | -0.06(-0.17%) |
Aug 25, 2005 | 32.83 | 33.08 | 32.74 | 33.01 | 5,551,296 | +0.07(+0.21%) |
Aug 24, 2005 | 33.21 | 33.35 | 32.82 | 32.94 | 7,488,115 | -0.20(-0.61%) |
Aug 23, 2005 | 33.01 | 33.40 | 32.82 | 33.14 | 13,012,182 | +0.62(+1.92%) |
Aug 22, 2005 | 32.58 | 32.82 | 32.28 | 32.52 | 5,051,937 | +0.09(+0.27%) |
Aug 19, 2005 | 32.76 | 32.77 | 32.36 | 32.44 | 6,331,858 | +0.03(+0.10%) |
Aug 18, 2005 | 32.43 | 32.48 | 32.07 | 32.40 | 6,393,123 | -0.16(-0.49%) |
Aug 17, 2005 | 32.48 | 32.84 | 32.30 | 32.56 | 6,108,678 | +0.03(+0.09%) |
Aug 16, 2005 | 32.78 | 32.84 | 32.47 | 32.53 | 6,162,650 | -0.20(-0.60%) |
Aug 15, 2005 | 32.98 | 33.03 | 32.70 | 32.73 | 3,626,632 | -0.22(-0.67%) |
Aug 12, 2005 | 32.92 | 33.11 | 32.83 | 32.95 | 3,629,874 | -0.14(-0.43%) |
Aug 11, 2005 | 33.24 | 33.24 | 33.01 | 33.10 | 5,153,721 | -0.16(-0.48%) |
Aug 10, 2005 | 33.33 | 33.57 | 33.12 | 33.26 | 5,606,564 | +0.04(+0.11%) |
Aug 09, 2005 | 32.85 | 33.37 | 32.80 | 33.22 | 5,657,294 | +0.46(+1.39%) |
Aug 08, 2005 | 32.98 | 33.06 | 32.60 | 32.76 | 6,175,292 | -0.22(-0.65%) |
Aug 05, 2005 | 33.28 | 33.31 | 32.70 | 32.98 | 8,785,703 | -0.28(-0.83%) |
Aug 04, 2005 | 33.78 | 33.90 | 33.17 | 33.26 | 9,516,832 | -0.64(-1.89%) |
Aug 03, 2005 | 34.27 | 34.40 | 33.66 | 33.90 | 10,020,243 | -0.66(-1.91%) |
Aug 02, 2005 | 34.67 | 34.72 | 34.37 | 34.56 | 11,812,165 | -0.42(-1.20%) |
Aug 01, 2005 | 34.76 | 35.17 | 34.74 | 34.98 | 6,985,839 | +0.23(+0.66%) |
Jul 29, 2005 | 34.53 | 34.87 | 34.49 | 34.75 | 8,319,732 | +0.54(+1.59%) |
Jul 28, 2005 | 34.15 | 34.42 | 33.92 | 34.21 | 4,705,741 | +0.33(+0.97%) |
Jul 27, 2005 | 33.56 | 34.02 | 33.55 | 33.88 | 4,938,483 | +0.34(+1.01%) |
Jul 26, 2005 | 33.89 | 33.93 | 33.53 | 33.54 | 4,437,665 | -0.24(-0.71%) |
Jul 25, 2005 | 34.03 | 34.11 | 33.63 | 33.78 | 6,193,769 | -0.15(-0.45%) |
Jul 22, 2005 | 34.40 | 34.55 | 33.80 | 33.93 | 10,499,990 | -0.77(-2.22%) |
Jul 21, 2005 | 34.71 | 35.06 | 34.55 | 34.71 | 10,341,155 | -0.62(-1.76%) |
Jul 20, 2005 | 35.06 | 35.42 | 34.96 | 35.33 | 4,804,932 | +0.33(+0.95%) |
Jul 19, 2005 | 35.26 | 35.35 | 34.93 | 35.00 | 4,876,732 | -0.05(-0.14%) |
Jul 18, 2005 | 34.94 | 35.09 | 34.70 | 35.05 | 3,177,679 | +0.09(+0.25%) |
Jul 15, 2005 | 34.92 | 35.25 | 34.81 | 34.96 | 7,238,354 | -0.17(-0.49%) |
Jul 14, 2005 | 34.78 | 35.17 | 34.73 | 35.13 | 4,826,164 | +0.35(+0.99%) |
Jul 13, 2005 | 34.71 | 34.86 | 34.59 | 34.79 | 4,108,163 | -0.04(-0.12%) |
Jul 12, 2005 | 34.93 | 35.06 | 34.59 | 34.83 | 6,063,135 | -0.10(-0.30%) |
Jul 11, 2005 | 34.98 | 35.00 | 34.71 | 34.93 | 4,168,942 | +0.23(+0.66%) |
Jul 08, 2005 | 34.19 | 34.79 | 34.05 | 34.71 | 5,610,778 | +0.64(+1.88%) |
Jul 07, 2005 | 33.78 | 34.18 | 33.78 | 34.06 | 6,452,281 | -0.26(-0.75%) |
Jul 06, 2005 | 34.40 | 34.64 | 34.01 | 34.32 | 4,713,196 | -0.06(-0.16%) |
Jul 05, 2005 | 34.02 | 34.47 | 33.94 | 34.38 | 3,915,940 | +0.19(+0.54%) |
Jul 01, 2005 | 34.38 | 34.54 | 34.06 | 34.19 | 4,323,563 | -0.18(-0.52%) |
Jun 30, 2005 | 34.84 | 34.85 | 34.26 | 34.37 | 6,808,202 | -0.36(-1.05%) |
Jun 29, 2005 | 35.06 | 35.06 | 34.72 | 34.74 | 4,480,130 | -0.22(-0.64%) |
Jun 28, 2005 | 35.05 | 35.11 | 34.61 | 34.96 | 5,118,875 | +0.14(+0.39%) |
Jun 27, 2005 | 34.92 | 35.15 | 34.72 | 34.82 | 4,235,069 | -0.29(-0.83%) |
Jun 24, 2005 | 35.42 | 35.43 | 35.11 | 35.11 | 4,217,565 | -0.38(-1.06%) |
Jun 23, 2005 | 35.91 | 36.06 | 35.49 | 35.49 | 4,074,451 | -0.49(-1.37%) |
Jun 22, 2005 | 35.91 | 36.10 | 35.69 | 35.98 | 3,911,564 | +0.12(+0.34%) |
Jun 21, 2005 | 35.82 | 36.12 | 35.77 | 35.86 | 3,810,266 | +0.04(+0.12%) |
Jun 20, 2005 | 35.91 | 36.12 | 35.64 | 35.82 | 5,025,356 | -0.29(-0.80%) |
Jun 17, 2005 | 36.10 | 36.39 | 35.91 | 36.11 | 6,141,256 | +0.10(+0.27%) |
Jun 16, 2005 | 35.65 | 36.13 | 35.53 | 36.01 | 5,489,383 | +0.62(+1.74%) |
Jun 15, 2005 | 35.74 | 35.75 | 35.06 | 35.39 | 3,530,683 | -0.18(-0.50%) |
Jun 14, 2005 | 35.30 | 35.78 | 35.24 | 35.57 | 4,047,708 | +0.22(+0.61%) |
Jun 13, 2005 | 35.17 | 35.56 | 34.86 | 35.35 | 3,811,400 | +0.19(+0.54%) |
Jun 10, 2005 | 35.40 | 35.54 | 35.01 | 35.16 | 3,759,860 | -0.05(-0.14%) |
Jun 09, 2005 | 35.46 | 35.63 | 35.14 | 35.21 | 5,255,019 | -0.19(-0.52%) |
Jun 08, 2005 | 35.79 | 35.81 | 35.23 | 35.40 | 5,810,781 | -0.17(-0.49%) |
Jun 07, 2005 | 35.87 | 36.36 | 35.57 | 35.57 | 5,305,101 | -0.02(-0.07%) |
Jun 06, 2005 | 35.63 | 35.93 | 35.46 | 35.59 | 3,559,857 | +0.02(+0.07%) |
Jun 03, 2005 | 35.87 | 36.00 | 35.57 | 35.57 | 5,445,460 | -0.33(-0.93%) |
Jun 02, 2005 | 35.91 | 36.00 | 35.79 | 35.90 | 2,826,621 | -0.16(-0.44%) |
Jun 01, 2005 | 35.97 | 36.26 | 35.79 | 36.06 | 5,208,017 | +0.09(+0.26%) |
May 31, 2005 | 36.44 | 36.54 | 35.95 | 35.97 | 6,441,746 | -0.46(-1.27%) |
May 27, 2005 | 36.39 | 36.56 | 36.12 | 36.43 | 3,777,850 | -0.03(-0.08%) |
May 26, 2005 | 36.27 | 36.69 | 36.23 | 36.46 | 4,248,035 | +0.25(+0.68%) |
May 25, 2005 | 36.25 | 36.43 | 35.98 | 36.22 | 4,931,352 | +0.05(+0.14%) |
May 24, 2005 | 35.82 | 36.58 | 35.82 | 36.17 | 4,414,164 | -0.06(-0.17%) |
May 23, 2005 | 36.21 | 36.70 | 36.00 | 36.23 | 4,770,571 | -0.11(-0.31%) |
May 20, 2005 | 36.96 | 36.96 | 36.16 | 36.34 | 8,202,550 | -0.64(-1.73%) |
May 19, 2005 | 37.40 | 37.53 | 36.77 | 36.98 | 6,354,549 | -0.26(-0.70%) |
May 18, 2005 | 37.02 | 37.48 | 36.97 | 37.24 | 8,770,792 | +0.49(+1.34%) |
May 17, 2005 | 36.67 | 36.78 | 36.33 | 36.75 | 3,011,875 | +0.10(+0.27%) |
May 16, 2005 | 36.36 | 36.83 | 36.28 | 36.65 | 3,260,501 | +0.39(+1.09%) |
May 13, 2005 | 36.17 | 36.54 | 35.91 | 36.25 | 4,868,952 | -0.27(-0.73%) |
May 12, 2005 | 36.63 | 36.83 | 36.28 | 36.52 | 4,323,887 | +0.27(+0.75%) |
May 11, 2005 | 36.04 | 36.39 | 35.93 | 36.25 | 4,304,276 | -0.23(-0.64%) |
May 10, 2005 | 36.66 | 36.80 | 36.45 | 36.48 | 5,446,594 | -0.39(-1.05%) |
May 09, 2005 | 37.07 | 37.07 | 36.67 | 36.87 | 5,991,335 | -0.26(-0.70%) |
May 06, 2005 | 37.37 | 37.62 | 37.11 | 37.13 | 7,705,298 | -0.16(-0.43%) |
May 05, 2005 | 37.08 | 37.41 | 36.88 | 37.29 | 5,602,026 | +0.11(+0.30%) |
May 04, 2005 | 37.01 | 37.31 | 36.72 | 37.18 | 9,389,764 | +0.31(+0.85%) |
May 03, 2005 | 36.40 | 37.01 | 36.35 | 36.87 | 9,241,301 | +0.52(+1.43%) |
May 02, 2005 | 36.22 | 36.46 | 35.74 | 36.35 | 5,778,041 | +0.27(+0.75%) |
Apr 29, 2005 | 35.87 | 36.08 | 35.60 | 36.08 | 7,128,142 | +0.29(+0.81%) |
Apr 28, 2005 | 35.93 | 36.09 | 35.32 | 35.79 | 6,112,406 | -0.14(-0.39%) |
Apr 27, 2005 | 35.91 | 35.96 | 35.30 | 35.93 | 5,540,113 | -0.10(-0.29%) |
Apr 26, 2005 | 35.94 | 36.40 | 35.87 | 36.03 | 5,836,389 | -0.23(-0.63%) |
Apr 25, 2005 | 36.11 | 36.52 | 36.03 | 36.26 | 6,691,021 | +0.23(+0.63%) |
Apr 22, 2005 | 35.94 | 36.24 | 35.80 | 36.03 | 6,432,670 | -0.06(-0.17%) |
Apr 21, 2005 | 36.38 | 36.40 | 35.80 | 36.09 | 9,102,401 | +0.30(+0.83%) |
Apr 20, 2005 | 36.56 | 36.83 | 35.79 | 35.80 | 12,014,113 | -0.88(-2.41%) |
Apr 19, 2005 | 36.40 | 36.82 | 36.40 | 36.68 | 9,586,201 | +0.28(+0.76%) |
Apr 18, 2005 | 35.88 | 36.54 | 35.64 | 36.40 | 19,949,074 | +0.57(+1.60%) |
Apr 15, 2005 | 36.40 | 36.95 | 35.43 | 35.83 | 54,280,528 | +1.80(+5.28%) |
Apr 14, 2005 | 35.09 | 35.22 | 34.03 | 34.03 | 27,316,766 | -1.21(-3.43%) |
Apr 13, 2005 | 33.19 | 35.72 | 32.97 | 35.24 | 28,918,086 | +2.04(+6.13%) |
Apr 12, 2005 | 33.35 | 33.38 | 32.64 | 33.21 | 8,804,180 | -0.34(-1.01%) |
Apr 11, 2005 | 33.51 | 33.74 | 33.32 | 33.55 | 4,648,690 | +0.04(+0.11%) |
Apr 08, 2005 | 33.41 | 33.73 | 33.32 | 33.51 | 6,630,890 | +0.19(+0.57%) |
Apr 07, 2005 | 32.85 | 33.59 | 32.76 | 33.32 | 7,035,596 | +0.27(+0.82%) |
Apr 06, 2005 | 32.92 | 33.16 | 32.58 | 33.05 | 7,037,541 | +0.22(+0.66%) |
Apr 05, 2005 | 31.85 | 32.89 | 31.85 | 32.83 | 7,546,463 | +1.16(+3.66%) |
Apr 04, 2005 | 31.79 | 31.93 | 31.52 | 31.67 | 6,891,186 | +0.09(+0.27%) |
Apr 01, 2005 | 32.27 | 32.42 | 31.52 | 31.58 | 6,961,527 | -0.56(-1.75%) |
Mar 31, 2005 | 32.56 | 32.56 | 32.11 | 32.15 | 4,677,539 | -0.41(-1.27%) |
Mar 30, 2005 | 32.36 | 32.60 | 32.10 | 32.56 | 6,205,600 | +0.64(+2.01%) |
Mar 29, 2005 | 32.42 | 32.45 | 31.66 | 31.92 | 9,583,608 | -0.63(-1.93%) |
Mar 28, 2005 | 32.65 | 32.65 | 32.12 | 32.55 | 5,275,279 | -0.09(-0.28%) |
Mar 24, 2005 | 32.58 | 32.99 | 32.55 | 32.64 | 5,045,454 | +0.07(+0.23%) |
Mar 23, 2005 | 31.96 | 33.14 | 31.87 | 32.56 | 9,250,864 | +0.58(+1.81%) |
Mar 22, 2005 | 32.08 | 32.38 | 31.96 | 31.98 | 5,381,926 | -0.09(-0.27%) |
Mar 21, 2005 | 32.40 | 32.48 | 32.06 | 32.07 | 3,653,375 | -0.33(-1.03%) |
Mar 18, 2005 | 32.23 | 32.48 | 31.87 | 32.40 | 8,466,087 | +0.18(+0.56%) |
Mar 17, 2005 | 32.26 | 32.52 | 31.98 | 32.23 | 6,484,373 | +0.07(+0.21%) |
Mar 16, 2005 | 32.54 | 32.68 | 31.97 | 32.16 | 7,480,335 | -0.36(-1.10%) |
Mar 15, 2005 | 33.29 | 33.32 | 32.48 | 32.52 | 7,758,783 | -0.62(-1.86%) |
Mar 14, 2005 | 33.87 | 33.93 | 33.03 | 33.13 | 9,491,872 | -0.71(-2.10%) |
Mar 11, 2005 | 34.38 | 34.40 | 33.75 | 33.84 | 5,214,500 | -0.44(-1.28%) |
Mar 10, 2005 | 34.30 | 34.49 | 34.04 | 34.28 | 5,249,185 | -0.02(-0.07%) |
Mar 09, 2005 | 34.71 | 34.78 | 34.12 | 34.30 | 7,667,210 | -0.70(-2.01%) |
Mar 08, 2005 | 35.34 | 35.43 | 34.87 | 35.01 | 4,375,914 | -0.36(-1.01%) |
Mar 07, 2005 | 35.16 | 35.42 | 35.06 | 35.37 | 5,564,586 | +0.35(+0.99%) |
Mar 04, 2005 | 34.95 | 35.11 | 34.56 | 35.02 | 4,914,172 | +0.38(+1.09%) |
Mar 03, 2005 | 34.92 | 34.92 | 34.28 | 34.64 | 3,139,916 | -0.12(-0.35%) |
Mar 02, 2005 | 34.60 | 35.17 | 34.47 | 34.77 | 4,683,212 | -0.09(-0.25%) |