Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 37.88 | 37.89 | 37.56 | 37.71 | 13,669,181 | -0.17(-0.45%) |
Feb 27, 2006 | 37.92 | 38.30 | 37.83 | 37.88 | 10,712,381 | +0.10(+0.26%) |
Feb 24, 2006 | 38.39 | 38.39 | 37.56 | 37.79 | 15,857,088 | -0.54(-1.42%) |
Feb 23, 2006 | 38.60 | 38.64 | 38.24 | 38.33 | 14,909,041 | -0.29(-0.75%) |
Feb 22, 2006 | 38.60 | 38.73 | 38.40 | 38.62 | 13,218,240 | -0.07(-0.19%) |
Feb 21, 2006 | 38.68 | 38.81 | 38.43 | 38.69 | 9,920,558 | +0.05(+0.12%) |
Feb 17, 2006 | 38.71 | 38.77 | 38.43 | 38.64 | 10,353,921 | +0.06(+0.15%) |
Feb 16, 2006 | 38.89 | 38.89 | 38.32 | 38.58 | 18,181,040 | -0.08(-0.20%) |
Feb 15, 2006 | 38.65 | 38.86 | 38.40 | 38.66 | 12,709,669 | +0.03(+0.08%) |
Feb 14, 2006 | 38.40 | 38.77 | 38.40 | 38.63 | 15,006,566 | +0.36(+0.94%) |
Feb 13, 2006 | 38.19 | 38.36 | 37.97 | 38.27 | 7,666,768 | +0.07(+0.19%) |
Feb 10, 2006 | 38.40 | 38.44 | 38.10 | 38.20 | 12,470,747 | -0.10(-0.27%) |
Feb 09, 2006 | 38.70 | 39.06 | 38.14 | 38.30 | 18,543,934 | -0.03(-0.09%) |
Feb 08, 2006 | 37.32 | 38.43 | 37.24 | 38.34 | 22,359,968 | +1.18(+3.17%) |
Feb 07, 2006 | 37.29 | 37.50 | 37.09 | 37.16 | 15,806,643 | -0.03(-0.09%) |
Feb 06, 2006 | 37.62 | 37.66 | 37.06 | 37.19 | 16,232,210 | -0.35(-0.92%) |
Feb 03, 2006 | 37.46 | 37.62 | 37.30 | 37.54 | 16,845,490 | -0.18(-0.47%) |
Feb 02, 2006 | 38.17 | 38.19 | 37.67 | 37.71 | 15,308,468 | -0.14(-0.36%) |
Feb 01, 2006 | 37.73 | 38.22 | 37.71 | 37.85 | 20,486,040 | +0.21(+0.56%) |
Jan 31, 2006 | 38.04 | 38.17 | 37.58 | 37.64 | 31,434,132 | -0.56(-1.47%) |
Jan 30, 2006 | 38.41 | 38.43 | 37.97 | 38.20 | 18,155,818 | -0.20(-0.53%) |
Jan 27, 2006 | 38.56 | 38.73 | 38.17 | 38.41 | 17,726,430 | +0.05(+0.12%) |
Jan 26, 2006 | 38.43 | 38.92 | 38.31 | 38.36 | 24,375,448 | +0.09(+0.24%) |
Jan 25, 2006 | 39.91 | 39.91 | 37.97 | 38.27 | 38,779,128 | -0.56(-1.45%) |
Jan 24, 2006 | 39.38 | 40.06 | 38.83 | 38.83 | 30,506,264 | -1.20(-2.99%) |
Jan 23, 2006 | 39.74 | 40.06 | 39.65 | 40.03 | 11,026,053 | +0.26(+0.64%) |
Jan 20, 2006 | 40.67 | 40.76 | 39.73 | 39.77 | 16,852,828 | -0.90(-2.20%) |
Jan 19, 2006 | 40.76 | 40.97 | 40.36 | 40.67 | 11,456,511 | -0.01(-0.03%) |
Jan 18, 2006 | 40.40 | 40.72 | 40.13 | 40.68 | 11,561,068 | +0.60(+1.48%) |
Jan 17, 2006 | 40.11 | 40.61 | 39.97 | 40.09 | 14,787,821 | -0.35(-0.87%) |
Jan 13, 2006 | 40.49 | 40.75 | 40.18 | 40.44 | 10,766,953 | -0.26(-0.63%) |
Jan 12, 2006 | 40.89 | 40.92 | 40.43 | 40.70 | 11,101,414 | -0.19(-0.46%) |
Jan 11, 2006 | 41.19 | 41.21 | 40.52 | 40.89 | 13,488,652 | -0.39(-0.95%) |
Jan 10, 2006 | 40.90 | 41.28 | 40.89 | 41.28 | 10,177,671 | +0.07(+0.17%) |
Jan 09, 2006 | 40.90 | 41.22 | 40.84 | 41.21 | 10,858,822 | +0.26(+0.62%) |
Jan 06, 2006 | 40.77 | 41.04 | 40.65 | 40.95 | 9,048,178 | +0.18(+0.45%) |
Jan 05, 2006 | 40.93 | 41.18 | 40.62 | 40.77 | 15,060,832 | -0.17(-0.42%) |
Jan 04, 2006 | 40.51 | 40.98 | 40.40 | 40.94 | 13,861,634 | +0.62(+1.54%) |
Jan 03, 2006 | 39.95 | 40.46 | 39.94 | 40.32 | 16,361,072 | +1.00(+2.55%) |
Dec 30, 2005 | 39.32 | 39.41 | 39.27 | 39.32 | 8,042,502 | -0.10(-0.25%) |
Dec 29, 2005 | 39.60 | 39.71 | 39.28 | 39.41 | 8,140,027 | -0.11(-0.28%) |
Dec 28, 2005 | 39.45 | 39.68 | 39.45 | 39.53 | 8,576,600 | +0.08(+0.20%) |
Dec 27, 2005 | 39.98 | 40.04 | 39.43 | 39.45 | 9,675,216 | -0.53(-1.33%) |
Dec 23, 2005 | 40.10 | 40.24 | 39.91 | 39.98 | 5,489,409 | -0.14(-0.34%) |
Dec 22, 2005 | 39.88 | 40.11 | 39.62 | 40.11 | 7,917,155 | +0.29(+0.72%) |
Dec 21, 2005 | 39.89 | 40.04 | 39.71 | 39.83 | 9,602,912 | +0.07(+0.16%) |
Dec 20, 2005 | 39.85 | 40.03 | 39.69 | 39.76 | 10,618,830 | -0.27(-0.67%) |
Dec 19, 2005 | 39.81 | 40.56 | 39.97 | 40.03 | 16,271,648 | +0.22(+0.54%) |
Dec 16, 2005 | 39.36 | 40.13 | 39.38 | 39.81 | 20,173,132 | +0.46(+1.16%) |
Dec 15, 2005 | 39.32 | 39.48 | 39.25 | 39.36 | 10,612,257 | +0.03(+0.08%) |
Dec 14, 2005 | 39.51 | 39.57 | 39.29 | 39.32 | 15,590,344 | -0.09(-0.23%) |
Dec 13, 2005 | 39.34 | 39.58 | 39.24 | 39.41 | 19,543,802 | +0.07(+0.17%) |
Dec 12, 2005 | 39.35 | 39.42 | 39.26 | 39.35 | 12,169,151 | +0.03(+0.08%) |
Dec 09, 2005 | 39.25 | 39.48 | 39.24 | 39.32 | 12,433,143 | +0.01(+0.03%) |
Dec 08, 2005 | 39.28 | 39.74 | 39.17 | 39.30 | 15,913,188 | +0.03(+0.07%) |
Dec 07, 2005 | 39.51 | 39.55 | 39.09 | 39.28 | 21,961,306 | -0.28(-0.71%) |
Dec 06, 2005 | 40.07 | 40.07 | 39.51 | 39.56 | 22,642,610 | -0.38(-0.95%) |
Dec 05, 2005 | 39.91 | 40.56 | 39.73 | 39.94 | 33,548,208 | -0.10(-0.26%) |
Dec 02, 2005 | 40.30 | 40.43 | 40.04 | 40.04 | 10,422,097 | -0.31(-0.78%) |
Dec 01, 2005 | 40.46 | 40.60 | 40.32 | 40.36 | 10,644,663 | -0.04(-0.10%) |
Nov 30, 2005 | 40.88 | 40.97 | 40.38 | 40.40 | 11,758,718 | -0.16(-0.40%) |
Nov 29, 2005 | 41.08 | 41.09 | 40.53 | 40.56 | 13,170,852 | -0.26(-0.64%) |
Nov 28, 2005 | 41.05 | 41.18 | 40.69 | 40.82 | 19,411,118 | +0.16(+0.40%) |
Nov 25, 2005 | 40.62 | 40.78 | 40.53 | 40.66 | 7,786,917 | +0.31(+0.78%) |
Nov 23, 2005 | 40.20 | 40.45 | 40.10 | 40.34 | 11,742,667 | +0.04(+0.10%) |
Nov 22, 2005 | 40.38 | 40.43 | 40.00 | 40.30 | 16,242,451 | -0.25(-0.61%) |
Nov 21, 2005 | 40.92 | 40.92 | 40.36 | 40.55 | 16,767,378 | -0.37(-0.90%) |
Nov 18, 2005 | 41.44 | 41.72 | 40.78 | 40.92 | 17,878,528 | -0.52(-1.25%) |
Nov 17, 2005 | 41.62 | 41.65 | 41.26 | 41.44 | 16,197,663 | +0.06(+0.14%) |
Nov 16, 2005 | 41.72 | 41.72 | 40.98 | 41.38 | 23,187,256 | +0.27(+0.67%) |
Nov 15, 2005 | 40.80 | 41.54 | 40.46 | 41.10 | 57,458,804 | +1.52(+3.83%) |
Nov 14, 2005 | 39.95 | 39.98 | 39.53 | 39.58 | 13,607,578 | -0.27(-0.67%) |
Nov 11, 2005 | 40.07 | 40.16 | 39.85 | 39.85 | 9,022,344 | -0.32(-0.80%) |
Nov 10, 2005 | 39.92 | 40.30 | 39.64 | 40.17 | 9,367,506 | +0.26(+0.64%) |
Nov 09, 2005 | 39.85 | 40.17 | 39.64 | 39.92 | 10,792,633 | +0.16(+0.41%) |
Nov 08, 2005 | 39.87 | 40.04 | 39.67 | 39.75 | 11,302,274 | -0.43(-1.07%) |
Nov 07, 2005 | 39.58 | 40.28 | 39.38 | 40.19 | 14,924,785 | +0.36(+0.90%) |
Nov 04, 2005 | 40.04 | 40.12 | 39.25 | 39.83 | 23,293,646 | -0.21(-0.52%) |
Nov 03, 2005 | 40.10 | 40.27 | 39.88 | 40.04 | 25,947,016 | -0.07(-0.16%) |
Nov 02, 2005 | 40.47 | 41.02 | 39.94 | 40.10 | 24,041,140 | -0.39(-0.97%) |
Nov 01, 2005 | 40.87 | 41.04 | 40.43 | 40.49 | 15,127,480 | -0.47(-1.15%) |
Oct 31, 2005 | 41.15 | 41.21 | 40.92 | 40.97 | 15,164,778 | -0.22(-0.52%) |
Oct 28, 2005 | 40.59 | 41.21 | 40.38 | 41.18 | 14,135,256 | +0.99(+2.46%) |
Oct 27, 2005 | 40.89 | 40.90 | 39.94 | 40.19 | 21,551,178 | -0.90(-2.18%) |
Oct 26, 2005 | 41.34 | 41.59 | 40.94 | 41.09 | 13,964,815 | -0.50(-1.21%) |
Oct 25, 2005 | 41.72 | 41.84 | 41.38 | 41.59 | 10,861,880 | -0.34(-0.81%) |
Oct 24, 2005 | 42.00 | 42.20 | 41.51 | 41.93 | 13,369,878 | +0.02(+0.05%) |
Oct 21, 2005 | 42.06 | 42.19 | 41.79 | 41.91 | 21,229,252 | -0.07(-0.16%) |
Oct 20, 2005 | 42.13 | 42.25 | 41.80 | 41.98 | 13,178,954 | -0.10(-0.23%) |
Oct 19, 2005 | 41.28 | 42.10 | 41.01 | 42.08 | 20,993,082 | +0.88(+2.14%) |
Oct 18, 2005 | 41.61 | 41.87 | 40.99 | 41.19 | 30,245,176 | -0.02(-0.05%) |
Oct 17, 2005 | 41.64 | 41.64 | 41.00 | 41.21 | 14,179,433 | -0.46(-1.10%) |
Oct 14, 2005 | 42.02 | 41.89 | 41.50 | 41.67 | 20,359,318 | -0.21(-0.50%) |
Oct 13, 2005 | 40.43 | 42.26 | 40.41 | 41.88 | 30,233,100 | +1.45(+3.59%) |
Oct 12, 2005 | 40.19 | 40.62 | 40.00 | 40.43 | 12,300,001 | +0.33(+0.83%) |
Oct 11, 2005 | 40.21 | 40.35 | 39.96 | 40.10 | 11,933,439 | -0.12(-0.29%) |
Oct 10, 2005 | 40.09 | 40.67 | 39.60 | 40.21 | 11,728,451 | +0.09(+0.21%) |
Oct 07, 2005 | 40.43 | 40.43 | 39.98 | 40.13 | 17,861,866 | -0.15(-0.37%) |
Oct 06, 2005 | 40.93 | 40.95 | 40.02 | 40.28 | 19,404,544 | -0.44(-1.09%) |
Oct 05, 2005 | 41.25 | 41.34 | 40.72 | 40.72 | 8,029,203 | -0.52(-1.27%) |
Oct 04, 2005 | 41.23 | 41.40 | 40.85 | 41.25 | 9,369,034 | +0.31(+0.75%) |
Oct 03, 2005 | 41.40 | 41.38 | 40.89 | 40.94 | 10,435,243 | -0.46(-1.11%) |
Sep 30, 2005 | 41.80 | 41.83 | 41.21 | 41.40 | 8,631,325 | -0.31(-0.74%) |
Sep 29, 2005 | 41.18 | 41.77 | 41.15 | 41.70 | 9,607,804 | +0.35(+0.85%) |
Sep 28, 2005 | 41.39 | 41.61 | 41.28 | 41.35 | 8,519,277 | -0.16(-0.38%) |
Sep 27, 2005 | 41.80 | 41.84 | 41.30 | 41.51 | 9,544,672 | -0.27(-0.66%) |
Sep 26, 2005 | 42.02 | 42.16 | 41.71 | 41.78 | 9,144,022 | -0.08(-0.19%) |
Sep 23, 2005 | 41.86 | 42.46 | 41.80 | 41.86 | 11,945,362 | -0.45(-1.07%) |
Sep 22, 2005 | 42.17 | 42.74 | 42.14 | 42.31 | 11,065,644 | -0.01(-0.03%) |
Sep 21, 2005 | 41.84 | 42.72 | 41.81 | 42.33 | 10,965,367 | +0.20(+0.47%) |
Sep 20, 2005 | 42.35 | 42.39 | 42.06 | 42.13 | 8,103,188 | -0.16(-0.39%) |
Sep 19, 2005 | 42.64 | 42.65 | 42.20 | 42.29 | 11,032,779 | -0.35(-0.81%) |
Sep 16, 2005 | 42.25 | 42.67 | 42.10 | 42.64 | 19,864,810 | +0.53(+1.26%) |
Sep 15, 2005 | 42.12 | 42.19 | 41.97 | 42.11 | 6,078,079 | +0.05(+0.11%) |
Sep 14, 2005 | 42.18 | 42.33 | 41.90 | 42.06 | 11,091,172 | +0.16(+0.39%) |
Sep 13, 2005 | 42.20 | 42.33 | 41.87 | 41.90 | 10,196,015 | -0.41(-0.97%) |
Sep 12, 2005 | 42.35 | 42.49 | 42.21 | 42.31 | 9,054,751 | -0.03(-0.08%) |
Sep 09, 2005 | 42.10 | 42.51 | 41.93 | 42.35 | 7,833,082 | +0.41(+0.98%) |
Sep 08, 2005 | 42.52 | 42.52 | 41.84 | 41.93 | 9,882,496 | -0.46(-1.08%) |
Sep 07, 2005 | 41.87 | 42.45 | 41.83 | 42.39 | 11,949,795 | +0.66(+1.58%) |
Sep 06, 2005 | 41.38 | 41.88 | 41.35 | 41.73 | 11,271,548 | +0.58(+1.41%) |
Sep 02, 2005 | 41.44 | 41.59 | 41.12 | 41.15 | 6,303,549 | -0.15(-0.36%) |
Sep 01, 2005 | 41.33 | 41.69 | 41.14 | 41.30 | 9,392,422 | -0.17(-0.41%) |
Aug 31, 2005 | 41.21 | 41.54 | 40.60 | 41.47 | 11,696,045 | +0.26(+0.62%) |
Aug 30, 2005 | 41.00 | 41.25 | 40.79 | 41.21 | 10,373,487 | -0.01(-0.02%) |
Aug 29, 2005 | 40.42 | 41.29 | 40.33 | 41.22 | 9,573,257 | +0.70(+1.73%) |
Aug 26, 2005 | 40.52 | 40.83 | 40.52 | 40.52 | 7,931,066 | -0.39(-0.94%) |
Aug 25, 2005 | 40.92 | 41.34 | 40.85 | 40.91 | 9,389,518 | +0.18(+0.45%) |
Aug 24, 2005 | 41.01 | 41.17 | 40.65 | 40.72 | 12,113,662 | -0.33(-0.81%) |
Aug 23, 2005 | 41.55 | 41.59 | 40.84 | 41.06 | 13,618,431 | -0.48(-1.17%) |
Aug 22, 2005 | 41.87 | 41.91 | 41.42 | 41.54 | 8,225,324 | -0.05(-0.11%) |
Aug 19, 2005 | 41.82 | 41.97 | 41.58 | 41.59 | 9,357,264 | -0.44(-1.06%) |
Aug 18, 2005 | 41.51 | 42.16 | 41.42 | 42.03 | 14,217,189 | +0.49(+1.18%) |
Aug 17, 2005 | 41.36 | 41.72 | 41.33 | 41.54 | 8,527,379 | +0.32(+0.78%) |
Aug 16, 2005 | 41.42 | 41.46 | 41.11 | 41.22 | 8,322,544 | -0.22(-0.54%) |
Aug 15, 2005 | 41.49 | 41.60 | 41.23 | 41.44 | 8,258,495 | -0.14(-0.33%) |
Aug 12, 2005 | 41.89 | 41.98 | 41.52 | 41.58 | 7,417,757 | -0.49(-1.17%) |
Aug 11, 2005 | 41.77 | 42.20 | 41.70 | 42.07 | 7,166,605 | +0.30(+0.72%) |
Aug 10, 2005 | 41.97 | 42.30 | 41.70 | 41.77 | 8,179,924 | -0.11(-0.27%) |
Aug 09, 2005 | 41.62 | 41.88 | 41.51 | 41.88 | 7,033,463 | +0.38(+0.91%) |
Aug 08, 2005 | 41.57 | 41.66 | 41.36 | 41.50 | 6,117,517 | -0.07(-0.16%) |
Aug 05, 2005 | 41.88 | 41.92 | 41.57 | 41.57 | 7,672,730 | -0.40(-0.95%) |
Aug 04, 2005 | 42.35 | 42.49 | 41.95 | 41.97 | 6,189,820 | -0.47(-1.11%) |
Aug 03, 2005 | 42.12 | 42.53 | 42.07 | 42.44 | 7,782,332 | +0.16(+0.37%) |
Aug 02, 2005 | 42.29 | 42.33 | 41.98 | 42.28 | 8,491,151 | +0.09(+0.20%) |
Aug 01, 2005 | 42.03 | 42.75 | 42.03 | 42.20 | 11,233,333 | +0.35(+0.84%) |
Jul 29, 2005 | 42.31 | 42.38 | 41.83 | 41.84 | 9,390,588 | -0.50(-1.19%) |
Jul 28, 2005 | 42.18 | 42.42 | 41.95 | 42.35 | 9,770,296 | +0.12(+0.29%) |
Jul 27, 2005 | 41.28 | 42.37 | 41.23 | 42.22 | 16,492,991 | +1.22(+2.98%) |
Jul 26, 2005 | 41.11 | 41.46 | 41.00 | 41.00 | 20,299,090 | -0.44(-1.06%) |
Jul 25, 2005 | 42.03 | 42.06 | 41.41 | 41.44 | 10,305,769 | -0.64(-1.52%) |
Jul 22, 2005 | 42.13 | 42.13 | 41.87 | 42.08 | 8,260,635 | +0.22(+0.53%) |
Jul 21, 2005 | 42.44 | 42.44 | 41.85 | 41.85 | 15,057,011 | -0.64(-1.51%) |
Jul 20, 2005 | 42.44 | 42.50 | 42.10 | 42.50 | 11,178,150 | -0.04(-0.09%) |
Jul 19, 2005 | 42.23 | 42.56 | 42.20 | 42.54 | 16,920,850 | +0.27(+0.65%) |
Jul 18, 2005 | 42.42 | 42.57 | 42.16 | 42.26 | 9,073,706 | -0.28(-0.66%) |
Jul 15, 2005 | 42.24 | 42.62 | 42.24 | 42.54 | 9,888,305 | +0.28(+0.67%) |
Jul 14, 2005 | 42.33 | 42.44 | 42.08 | 42.26 | 9,968,710 | +0.12(+0.28%) |
Jul 13, 2005 | 42.27 | 42.45 | 42.10 | 42.14 | 10,409,562 | -0.24(-0.56%) |
Jul 12, 2005 | 42.38 | 42.52 | 42.27 | 42.38 | 7,859,527 | -0.01(-0.02%) |
Jul 11, 2005 | 42.05 | 42.40 | 41.94 | 42.38 | 9,979,563 | +0.33(+0.79%) |
Jul 08, 2005 | 41.80 | 42.06 | 41.56 | 42.05 | 12,451,945 | +0.24(+0.56%) |
Jul 07, 2005 | 41.93 | 41.93 | 41.55 | 41.82 | 12,715,478 | -0.15(-0.36%) |
Jul 06, 2005 | 42.46 | 42.48 | 41.97 | 41.97 | 10,183,939 | -0.46(-1.08%) |
Jul 05, 2005 | 42.13 | 42.69 | 42.12 | 42.42 | 9,833,122 | -0.07(-0.15%) |
Jul 01, 2005 | 42.40 | 42.80 | 42.40 | 42.49 | 10,270,764 | -0.03(-0.08%) |
Jun 30, 2005 | 42.93 | 42.97 | 42.27 | 42.52 | 14,283,837 | -0.46(-1.07%) |
Jun 29, 2005 | 43.14 | 43.17 | 42.78 | 42.98 | 12,154,782 | -0.24(-0.56%) |
Jun 28, 2005 | 42.15 | 43.24 | 42.15 | 43.22 | 9,281,292 | +0.27(+0.64%) |
Jun 27, 2005 | 42.86 | 43.12 | 42.84 | 42.95 | 10,547,749 | +0.05(+0.11%) |
Jun 24, 2005 | 42.98 | 43.37 | 42.52 | 42.90 | 28,004,074 | +0.15(+0.35%) |
Jun 23, 2005 | 43.10 | 43.24 | 42.65 | 42.75 | 13,646,710 | -0.43(-0.98%) |
Jun 22, 2005 | 43.60 | 43.61 | 43.16 | 43.18 | 13,563,554 | -0.35(-0.80%) |
Jun 21, 2005 | 43.41 | 43.63 | 43.31 | 43.52 | 13,251,410 | -0.01(-0.03%) |
Jun 20, 2005 | 43.42 | 43.70 | 43.31 | 43.54 | 12,533,879 | -0.01(-0.02%) |
Jun 17, 2005 | 42.79 | 43.67 | 42.79 | 43.54 | 21,213,814 | +0.17(+0.39%) |
Jun 16, 2005 | 43.29 | 43.56 | 43.25 | 43.37 | 6,779,102 | -0.03(-0.08%) |
Jun 15, 2005 | 43.54 | 43.54 | 43.20 | 43.41 | 7,116,161 | -0.15(-0.35%) |
Jun 14, 2005 | 43.44 | 43.70 | 43.41 | 43.56 | 6,086,486 | +0.07(+0.17%) |
Jun 13, 2005 | 43.34 | 43.80 | 43.33 | 43.48 | 8,275,004 | -0.01(-0.02%) |
Jun 10, 2005 | 43.50 | 43.64 | 43.00 | 43.49 | 8,022,783 | -0.16(-0.37%) |
Jun 09, 2005 | 43.39 | 43.74 | 43.27 | 43.65 | 7,992,975 | +0.24(+0.56%) |
Jun 08, 2005 | 43.73 | 43.73 | 43.34 | 43.41 | 8,096,003 | -0.12(-0.27%) |
Jun 07, 2005 | 43.65 | 43.79 | 43.51 | 43.53 | 8,439,025 | +0.10(+0.24%) |
Jun 06, 2005 | 43.56 | 43.65 | 43.37 | 43.42 | 10,764,048 | -0.04(-0.09%) |
Jun 03, 2005 | 43.72 | 43.80 | 43.41 | 43.46 | 9,975,741 | -0.37(-0.84%) |
Jun 02, 2005 | 43.99 | 43.99 | 43.75 | 43.83 | 10,335,883 | -0.20(-0.46%) |
Jun 01, 2005 | 43.90 | 44.23 | 43.86 | 44.03 | 7,591,408 | +0.14(+0.31%) |
May 31, 2005 | 44.28 | 44.28 | 43.90 | 43.90 | 9,780,537 | -0.22(-0.49%) |
May 27, 2005 | 44.16 | 44.28 | 44.11 | 44.11 | 6,741,039 | +0.01(+0.01%) |
May 26, 2005 | 44.48 | 44.48 | 44.07 | 44.11 | 7,692,449 | -0.03(-0.07%) |
May 25, 2005 | 44.24 | 44.29 | 43.96 | 44.14 | 7,224,081 | -0.09(-0.19%) |
May 24, 2005 | 44.03 | 44.28 | 44.00 | 44.22 | 12,768,980 | +0.22(+0.51%) |
May 23, 2005 | 44.03 | 44.21 | 43.86 | 44.00 | 8,983,670 | +0.04(+0.09%) |
May 20, 2005 | 44.26 | 44.26 | 43.89 | 43.96 | 9,463,808 | -0.14(-0.31%) |
May 19, 2005 | 44.19 | 44.31 | 44.01 | 44.10 | 12,434,366 | -0.12(-0.28%) |
May 18, 2005 | 44.48 | 44.54 | 44.14 | 44.22 | 12,985,737 | -0.20(-0.46%) |
May 17, 2005 | 44.04 | 44.45 | 43.88 | 44.43 | 8,093,099 | +0.18(+0.40%) |
May 16, 2005 | 43.90 | 44.25 | 43.90 | 44.25 | 6,028,093 | +0.35(+0.80%) |
May 13, 2005 | 43.93 | 44.08 | 43.67 | 43.90 | 9,102,444 | -0.36(-0.81%) |
May 12, 2005 | 44.54 | 44.58 | 43.99 | 44.26 | 7,406,598 | -0.20(-0.44%) |
May 11, 2005 | 44.37 | 44.56 | 43.99 | 44.45 | 7,596,758 | +0.14(+0.32%) |
May 10, 2005 | 44.48 | 44.58 | 44.13 | 44.31 | 10,502,502 | -0.29(-0.65%) |
May 09, 2005 | 44.55 | 44.67 | 44.33 | 44.60 | 10,342,762 | -0.03(-0.06%) |
May 06, 2005 | 45.05 | 45.05 | 44.58 | 44.62 | 7,231,877 | -0.20(-0.44%) |
May 05, 2005 | 44.65 | 44.88 | 44.42 | 44.82 | 9,599,091 | +0.19(+0.43%) |
May 04, 2005 | 44.58 | 44.65 | 44.26 | 44.63 | 12,901,052 | -0.33(-0.74%) |
May 03, 2005 | 45.02 | 45.03 | 44.69 | 44.96 | 8,738,022 | -0.03(-0.07%) |
May 02, 2005 | 44.93 | 45.03 | 44.71 | 44.99 | 6,666,595 | +0.10(+0.22%) |
Apr 29, 2005 | 44.37 | 44.90 | 44.35 | 44.90 | 9,998,518 | +0.63(+1.43%) |
Apr 28, 2005 | 44.55 | 44.71 | 44.24 | 44.26 | 9,792,766 | -0.44(-0.98%) |
Apr 27, 2005 | 44.38 | 44.75 | 44.28 | 44.70 | 9,120,328 | +0.20(+0.46%) |
Apr 26, 2005 | 44.75 | 44.94 | 44.48 | 44.50 | 8,968,231 | -0.34(-0.76%) |
Apr 25, 2005 | 45.14 | 45.47 | 44.77 | 44.84 | 9,143,411 | +0.03(+0.07%) |
Apr 22, 2005 | 44.70 | 44.99 | 44.48 | 44.81 | 10,733,782 | +0.13(+0.29%) |
Apr 21, 2005 | 44.70 | 44.80 | 44.37 | 44.67 | 11,764,527 | +0.12(+0.28%) |
Apr 20, 2005 | 45.17 | 45.24 | 44.39 | 44.55 | 12,049,155 | -0.62(-1.38%) |
Apr 19, 2005 | 45.71 | 45.76 | 44.75 | 45.17 | 14,282,920 | +0.01(+0.01%) |
Apr 18, 2005 | 45.34 | 45.34 | 44.79 | 45.17 | 14,009,604 | -0.24(-0.52%) |
Apr 15, 2005 | 45.72 | 45.79 | 45.34 | 45.40 | 19,857,778 | +0.10(+0.22%) |
Apr 14, 2005 | 44.88 | 45.31 | 44.64 | 45.30 | 12,335,312 | +0.43(+0.96%) |
Apr 13, 2005 | 44.78 | 45.13 | 44.78 | 44.87 | 10,911,865 | -0.03(-0.07%) |
Apr 12, 2005 | 44.67 | 44.95 | 44.39 | 44.90 | 14,942,823 | -0.16(-0.36%) |
Apr 11, 2005 | 45.01 | 45.31 | 44.94 | 45.07 | 6,801,572 | +0.16(+0.36%) |
Apr 08, 2005 | 45.44 | 45.45 | 44.90 | 44.90 | 7,372,204 | -0.39(-0.87%) |
Apr 07, 2005 | 44.88 | 45.30 | 44.79 | 45.30 | 7,605,318 | +0.28(+0.62%) |
Apr 06, 2005 | 45.21 | 45.27 | 44.91 | 45.01 | 8,697,514 | -0.13(-0.29%) |
Apr 05, 2005 | 44.47 | 45.17 | 44.34 | 45.15 | 13,932,256 | +0.67(+1.52%) |
Apr 04, 2005 | 43.80 | 44.54 | 43.73 | 44.47 | 13,275,868 | +0.74(+1.69%) |
Apr 01, 2005 | 44.04 | 44.12 | 43.60 | 43.73 | 16,895,322 | -0.20(-0.46%) |
Mar 31, 2005 | 44.08 | 44.13 | 43.83 | 43.94 | 19,186,412 | -0.58(-1.31%) |
Mar 30, 2005 | 44.44 | 44.65 | 44.42 | 44.52 | 9,960,914 | +0.09(+0.19%) |
Mar 29, 2005 | 44.52 | 44.56 | 44.29 | 44.43 | 14,411,782 | -0.28(-0.63%) |
Mar 28, 2005 | 44.64 | 44.81 | 44.60 | 44.71 | 7,864,877 | +0.17(+0.38%) |
Mar 24, 2005 | 44.62 | 44.82 | 44.46 | 44.54 | 13,568,904 | -0.07(-0.16%) |
Mar 23, 2005 | 43.72 | 44.62 | 43.71 | 44.62 | 14,621,967 | +0.92(+2.11%) |
Mar 22, 2005 | 43.60 | 43.98 | 43.60 | 43.69 | 7,753,594 | -0.04(-0.09%) |
Mar 21, 2005 | 43.99 | 43.99 | 43.61 | 43.73 | 7,916,085 | -0.26(-0.59%) |
Mar 18, 2005 | 43.83 | 43.99 | 43.61 | 43.99 | 16,265,534 | +0.17(+0.39%) |
Mar 17, 2005 | 43.72 | 44.07 | 43.71 | 43.82 | 6,734,772 | -0.04(-0.09%) |
Mar 16, 2005 | 43.90 | 44.12 | 43.86 | 43.86 | 8,267,820 | -0.14(-0.31%) |
Mar 15, 2005 | 44.38 | 44.39 | 44.00 | 44.00 | 7,664,475 | -0.37(-0.83%) |
Mar 14, 2005 | 44.22 | 44.37 | 44.15 | 44.37 | 8,543,429 | +0.14(+0.33%) |
Mar 11, 2005 | 44.49 | 44.65 | 44.15 | 44.22 | 8,876,667 | -0.26(-0.59%) |
Mar 10, 2005 | 44.40 | 44.66 | 44.35 | 44.48 | 7,706,818 | +0.16(+0.35%) |
Mar 09, 2005 | 44.55 | 44.56 | 44.29 | 44.33 | 9,745,685 | -0.28(-0.63%) |
Mar 08, 2005 | 44.52 | 44.75 | 44.48 | 44.61 | 13,049,939 | -0.16(-0.37%) |
Mar 07, 2005 | 44.42 | 44.93 | 44.39 | 44.77 | 14,352,930 | +0.46(+1.03%) |
Mar 04, 2005 | 43.95 | 44.32 | 43.84 | 44.31 | 12,696,676 | +0.65(+1.48%) |
Mar 03, 2005 | 43.90 | 43.90 | 43.51 | 43.67 | 8,853,585 | -0.14(-0.31%) |
Mar 02, 2005 | 43.54 | 43.93 | 43.25 | 43.80 | 10,687,923 | +0.20(+0.47%) |