Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 39.85 | 39.85 | 38.08 | 38.50 | 17,185,596 | -1.35(-3.40%) |
Feb 27, 2006 | 41.39 | 41.79 | 39.59 | 39.85 | 12,431,407 | -2.42(-5.71%) |
Feb 24, 2006 | 41.63 | 42.29 | 41.39 | 42.27 | 6,643,766 | +1.12(+2.72%) |
Feb 23, 2006 | 41.84 | 42.01 | 41.14 | 41.15 | 8,444,268 | -0.67(-1.60%) |
Feb 22, 2006 | 41.28 | 41.97 | 40.81 | 41.81 | 6,677,307 | +0.47(+1.14%) |
Feb 21, 2006 | 41.08 | 41.87 | 41.02 | 41.34 | 7,831,591 | +0.45(+1.10%) |
Feb 17, 2006 | 41.28 | 41.73 | 40.63 | 40.89 | 8,708,061 | +0.01(+0.02%) |
Feb 16, 2006 | 39.59 | 41.07 | 39.58 | 40.88 | 9,391,256 | +1.00(+2.52%) |
Feb 15, 2006 | 39.95 | 41.00 | 39.38 | 39.88 | 10,476,121 | -0.25(-0.62%) |
Feb 14, 2006 | 39.61 | 40.44 | 39.20 | 40.13 | 9,467,136 | +0.78(+1.98%) |
Feb 13, 2006 | 39.65 | 40.20 | 38.71 | 39.35 | 10,219,614 | -0.52(-1.30%) |
Feb 10, 2006 | 40.87 | 40.87 | 39.60 | 39.87 | 10,507,738 | -1.26(-3.06%) |
Feb 09, 2006 | 41.60 | 41.92 | 40.94 | 41.12 | 11,035,599 | +0.60(+1.49%) |
Feb 08, 2006 | 41.04 | 41.39 | 40.16 | 40.52 | 11,888,013 | -0.41(-1.01%) |
Feb 07, 2006 | 43.07 | 43.21 | 40.85 | 40.93 | 14,902,320 | -3.06(-6.96%) |
Feb 06, 2006 | 43.49 | 44.36 | 43.48 | 44.00 | 6,471,386 | +0.63(+1.44%) |
Feb 03, 2006 | 44.22 | 44.80 | 43.06 | 43.37 | 8,376,360 | -1.16(-2.60%) |
Feb 02, 2006 | 45.42 | 45.50 | 44.06 | 44.53 | 8,998,935 | -0.54(-1.19%) |
Feb 01, 2006 | 44.89 | 45.29 | 43.98 | 45.07 | 8,504,202 | +0.11(+0.24%) |
Jan 31, 2006 | 44.54 | 45.63 | 44.45 | 44.96 | 14,194,106 | +0.65(+1.46%) |
Jan 30, 2006 | 43.32 | 44.43 | 43.18 | 44.31 | 9,397,167 | +1.24(+2.89%) |
Jan 27, 2006 | 42.73 | 43.43 | 42.32 | 43.07 | 9,323,212 | +0.33(+0.78%) |
Jan 26, 2006 | 41.93 | 42.79 | 41.55 | 42.73 | 9,538,893 | +0.47(+1.10%) |
Jan 25, 2006 | 42.42 | 42.59 | 41.69 | 42.27 | 9,555,251 | +0.82(+1.98%) |
Jan 24, 2006 | 41.07 | 41.60 | 40.58 | 41.44 | 9,186,023 | -0.17(-0.42%) |
Jan 23, 2006 | 41.43 | 41.62 | 40.41 | 41.62 | 10,599,701 | +0.45(+1.10%) |
Jan 20, 2006 | 42.61 | 42.77 | 41.02 | 41.17 | 13,084,361 | -1.06(-2.52%) |
Jan 19, 2006 | 42.34 | 42.55 | 41.38 | 42.23 | 14,663,958 | +0.41(+0.99%) |
Jan 18, 2006 | 42.53 | 42.77 | 41.64 | 41.81 | 11,219,801 | -1.17(-2.72%) |
Jan 17, 2006 | 43.21 | 43.90 | 42.81 | 42.99 | 11,630,268 | -0.57(-1.30%) |
Jan 13, 2006 | 42.53 | 43.55 | 42.23 | 43.55 | 8,861,746 | +1.39(+3.30%) |
Jan 12, 2006 | 42.35 | 42.91 | 42.08 | 42.16 | 7,429,234 | -0.39(-0.91%) |
Jan 11, 2006 | 42.54 | 43.08 | 42.22 | 42.55 | 8,363,301 | +0.17(+0.41%) |
Jan 10, 2006 | 42.17 | 42.75 | 41.76 | 42.37 | 10,020,566 | -0.19(-0.44%) |
Jan 09, 2006 | 41.95 | 42.88 | 41.22 | 42.56 | 11,827,254 | +0.59(+1.40%) |
Jan 06, 2006 | 41.83 | 42.48 | 41.73 | 41.97 | 9,627,969 | +0.76(+1.84%) |
Jan 05, 2006 | 41.65 | 41.65 | 40.81 | 41.22 | 11,615,697 | -1.00(-2.38%) |
Jan 04, 2006 | 41.32 | 42.27 | 41.23 | 42.22 | 14,047,845 | +0.65(+1.58%) |
Jan 03, 2006 | 39.36 | 41.59 | 39.36 | 41.57 | 15,709,508 | +2.72(+7.00%) |
Dec 30, 2005 | 38.85 | 39.23 | 38.72 | 38.85 | 6,024,216 | -0.21(-0.54%) |
Dec 29, 2005 | 38.85 | 39.10 | 38.34 | 39.06 | 6,440,457 | +0.21(+0.54%) |
Dec 28, 2005 | 38.12 | 38.89 | 38.10 | 38.85 | 9,165,266 | +1.32(+3.51%) |
Dec 27, 2005 | 38.41 | 38.56 | 37.49 | 37.53 | 6,766,384 | -0.25(-0.67%) |
Dec 23, 2005 | 37.61 | 38.22 | 37.61 | 37.78 | 6,520,873 | -0.01(-0.04%) |
Dec 22, 2005 | 37.28 | 37.89 | 37.01 | 37.80 | 14,168,538 | +1.10(+2.99%) |
Dec 21, 2005 | 35.72 | 36.70 | 35.57 | 36.70 | 8,111,742 | +0.91(+2.54%) |
Dec 20, 2005 | 36.85 | 36.90 | 35.56 | 35.79 | 10,124,076 | -0.69(-1.89%) |
Dec 19, 2005 | 37.11 | 37.43 | 36.36 | 36.48 | 7,981,702 | -0.25(-0.69%) |
Dec 16, 2005 | 36.37 | 37.01 | 36.53 | 36.74 | 10,419,624 | +0.37(+1.02%) |
Dec 15, 2005 | 36.02 | 36.71 | 36.17 | 36.37 | 7,827,330 | +0.35(+0.97%) |
Dec 14, 2005 | 36.30 | 36.61 | 35.84 | 36.02 | 12,863,319 | -0.78(-2.12%) |
Dec 13, 2005 | 36.37 | 37.01 | 36.02 | 36.80 | 11,219,113 | +0.13(+0.36%) |
Dec 12, 2005 | 36.13 | 38.18 | 36.45 | 36.66 | 28,109,436 | +0.54(+1.49%) |
Dec 09, 2005 | 36.91 | 37.30 | 35.99 | 36.13 | 16,784,338 | -0.45(-1.23%) |
Dec 08, 2005 | 36.07 | 36.72 | 36.02 | 36.58 | 10,360,652 | +0.50(+1.39%) |
Dec 07, 2005 | 36.01 | 36.77 | 35.83 | 36.07 | 17,772,428 | +0.61(+1.72%) |
Dec 06, 2005 | 33.97 | 35.51 | 33.68 | 35.46 | 12,945,110 | +1.39(+4.08%) |
Dec 05, 2005 | 34.03 | 34.29 | 33.62 | 34.07 | 7,409,577 | +0.26(+0.77%) |
Dec 02, 2005 | 34.33 | 34.45 | 33.62 | 33.81 | 9,047,872 | -0.57(-1.67%) |
Dec 01, 2005 | 34.08 | 34.74 | 33.97 | 34.39 | 10,365,738 | +0.84(+2.49%) |
Nov 30, 2005 | 34.11 | 34.19 | 33.53 | 33.55 | 7,728,356 | -0.87(-2.54%) |
Nov 29, 2005 | 34.68 | 34.77 | 34.31 | 34.42 | 6,914,570 | -0.26(-0.76%) |
Nov 28, 2005 | 34.54 | 34.92 | 34.24 | 34.69 | 10,554,063 | +0.45(+1.32%) |
Nov 25, 2005 | 34.26 | 34.34 | 34.08 | 34.23 | 3,496,531 | +0.52(+1.53%) |
Nov 23, 2005 | 33.74 | 34.05 | 33.53 | 33.72 | 6,308,354 | -0.63(-1.84%) |
Nov 22, 2005 | 34.42 | 34.73 | 33.85 | 34.35 | 9,816,570 | +0.01(+0.04%) |
Nov 21, 2005 | 34.12 | 34.51 | 33.79 | 34.34 | 9,376,410 | +0.63(+1.88%) |
Nov 18, 2005 | 34.26 | 34.29 | 33.35 | 33.70 | 6,911,133 | -0.39(-1.13%) |
Nov 17, 2005 | 34.08 | 34.28 | 33.70 | 34.09 | 10,936,488 | +0.59(+1.76%) |
Nov 16, 2005 | 32.07 | 33.54 | 32.07 | 33.50 | 15,365,573 | +2.19(+6.99%) |
Nov 15, 2005 | 31.94 | 32.14 | 31.26 | 31.31 | 4,950,211 | -0.46(-1.44%) |
Nov 14, 2005 | 32.11 | 32.24 | 31.73 | 31.77 | 5,513,675 | -0.47(-1.44%) |
Nov 11, 2005 | 31.79 | 32.26 | 31.39 | 32.23 | 4,939,214 | +0.57(+1.82%) |
Nov 10, 2005 | 32.36 | 32.44 | 31.46 | 31.66 | 6,120,303 | -0.44(-1.38%) |
Nov 09, 2005 | 31.07 | 32.14 | 31.07 | 32.10 | 6,777,106 | +1.04(+3.35%) |
Nov 08, 2005 | 31.42 | 31.63 | 31.04 | 31.06 | 4,703,051 | -0.23(-0.72%) |
Nov 07, 2005 | 30.98 | 31.52 | 30.91 | 31.29 | 5,418,688 | +0.31(+1.01%) |
Nov 04, 2005 | 31.28 | 31.32 | 30.61 | 30.98 | 5,970,468 | +0.05(+0.16%) |
Nov 03, 2005 | 31.40 | 31.53 | 30.81 | 30.92 | 6,427,948 | -0.48(-1.53%) |
Nov 02, 2005 | 31.14 | 31.64 | 31.14 | 31.40 | 6,317,702 | +0.47(+1.50%) |
Nov 01, 2005 | 31.08 | 31.37 | 30.78 | 30.94 | 7,644,228 | -0.05(-0.16%) |
Oct 31, 2005 | 32.11 | 32.11 | 30.98 | 30.99 | 10,581,693 | -1.11(-3.47%) |
Oct 28, 2005 | 31.79 | 32.20 | 31.32 | 32.10 | 6,356,329 | +0.13(+0.41%) |
Oct 27, 2005 | 32.63 | 32.88 | 31.80 | 31.97 | 5,773,620 | -0.10(-0.32%) |
Oct 26, 2005 | 33.07 | 33.75 | 31.95 | 32.07 | 8,358,215 | -1.14(-3.44%) |
Oct 25, 2005 | 33.19 | 34.14 | 33.11 | 33.22 | 8,594,378 | +0.49(+1.49%) |
Oct 24, 2005 | 31.65 | 32.89 | 31.64 | 32.73 | 7,716,534 | +0.82(+2.58%) |
Oct 21, 2005 | 31.57 | 32.30 | 31.35 | 31.91 | 10,343,469 | +0.42(+1.34%) |
Oct 20, 2005 | 31.70 | 32.48 | 31.10 | 31.48 | 9,789,764 | -0.60(-1.88%) |
Oct 19, 2005 | 32.08 | 32.11 | 31.28 | 32.09 | 8,602,351 | -0.53(-1.63%) |
Oct 18, 2005 | 33.02 | 33.41 | 32.48 | 32.62 | 6,176,939 | -0.71(-2.14%) |
Oct 17, 2005 | 33.45 | 33.74 | 33.32 | 33.33 | 5,772,657 | +0.61(+1.87%) |
Oct 14, 2005 | 33.14 | 33.00 | 32.02 | 32.72 | 8,473,135 | -0.41(-1.25%) |
Oct 13, 2005 | 32.92 | 33.19 | 32.26 | 33.14 | 10,373,711 | -0.35(-1.04%) |
Oct 12, 2005 | 34.31 | 34.55 | 33.24 | 33.49 | 7,939,638 | -0.76(-2.21%) |
Oct 11, 2005 | 34.30 | 34.66 | 33.99 | 34.24 | 6,681,706 | -0.17(-0.49%) |
Oct 10, 2005 | 34.66 | 34.85 | 34.10 | 34.41 | 5,218,953 | -0.16(-0.46%) |
Oct 07, 2005 | 33.98 | 34.65 | 33.74 | 34.57 | 9,259,566 | +0.44(+1.30%) |
Oct 06, 2005 | 32.90 | 34.21 | 32.99 | 34.13 | 9,982,626 | +1.36(+4.15%) |
Oct 05, 2005 | 33.61 | 33.62 | 32.73 | 32.77 | 7,741,002 | -0.84(-2.51%) |
Oct 04, 2005 | 34.19 | 34.37 | 33.54 | 33.61 | 5,687,980 | -0.59(-1.72%) |
Oct 03, 2005 | 33.84 | 34.26 | 33.48 | 34.20 | 6,441,282 | -0.12(-0.34%) |
Sep 30, 2005 | 34.95 | 35.06 | 34.21 | 34.31 | 7,582,232 | -0.64(-1.83%) |
Sep 29, 2005 | 34.59 | 34.98 | 34.32 | 34.95 | 11,037,799 | +0.37(+1.07%) |
Sep 28, 2005 | 34.58 | 34.70 | 33.46 | 34.58 | 9,082,787 | +0.88(+2.61%) |
Sep 27, 2005 | 33.61 | 33.83 | 33.03 | 33.70 | 7,811,521 | -0.25(-0.75%) |
Sep 26, 2005 | 33.20 | 34.36 | 32.63 | 33.96 | 11,310,389 | +0.76(+2.30%) |
Sep 23, 2005 | 33.19 | 33.40 | 32.84 | 33.19 | 7,851,661 | -0.41(-1.23%) |
Sep 22, 2005 | 33.68 | 33.68 | 32.77 | 33.61 | 11,173,888 | -0.02(-0.07%) |
Sep 21, 2005 | 32.92 | 33.70 | 32.92 | 33.63 | 8,636,442 | +1.03(+3.17%) |
Sep 20, 2005 | 32.60 | 33.89 | 32.53 | 32.60 | 9,019,279 | -0.95(-2.82%) |
Sep 19, 2005 | 33.54 | 34.37 | 33.25 | 33.54 | 17,471,794 | -0.07(-0.22%) |
Sep 16, 2005 | 33.46 | 33.62 | 32.88 | 33.62 | 17,987,560 | +0.89(+2.71%) |
Sep 15, 2005 | 32.48 | 32.87 | 32.20 | 32.73 | 11,865,881 | +0.76(+2.39%) |
Sep 14, 2005 | 30.68 | 32.04 | 30.68 | 31.96 | 14,025,988 | +1.60(+5.27%) |
Sep 13, 2005 | 30.79 | 30.79 | 30.31 | 30.36 | 6,347,394 | -0.42(-1.37%) |
Sep 12, 2005 | 30.69 | 30.86 | 30.50 | 30.79 | 7,077,052 | -0.09(-0.28%) |
Sep 09, 2005 | 30.19 | 30.97 | 30.10 | 30.87 | 10,651,250 | +1.05(+3.51%) |
Sep 08, 2005 | 29.70 | 30.30 | 29.70 | 29.83 | 7,100,008 | +0.39(+1.31%) |
Sep 07, 2005 | 29.41 | 29.59 | 29.34 | 29.44 | 3,374,463 | +0.04(+0.15%) |
Sep 06, 2005 | 29.83 | 29.83 | 29.25 | 29.40 | 4,207,219 | -0.22(-0.74%) |
Sep 02, 2005 | 29.62 | 29.94 | 29.48 | 29.62 | 4,901,824 | -0.16(-0.54%) |
Sep 01, 2005 | 29.28 | 29.81 | 29.24 | 29.78 | 7,935,789 | +0.98(+3.41%) |
Aug 31, 2005 | 28.31 | 28.79 | 28.15 | 28.79 | 4,499,055 | +0.52(+1.83%) |
Aug 30, 2005 | 28.17 | 28.60 | 27.93 | 28.28 | 5,957,546 | -0.31(-1.07%) |
Aug 29, 2005 | 28.50 | 28.86 | 28.53 | 28.58 | 3,583,958 | +0.08(+0.28%) |
Aug 26, 2005 | 28.66 | 28.77 | 28.50 | 28.50 | 3,001,248 | -0.04(-0.13%) |
Aug 25, 2005 | 28.59 | 28.91 | 28.51 | 28.54 | 3,794,415 | +0.13(+0.46%) |
Aug 24, 2005 | 29.28 | 29.43 | 28.34 | 28.41 | 7,294,932 | -0.69(-2.38%) |
Aug 23, 2005 | 29.21 | 29.60 | 29.08 | 29.10 | 4,185,912 | -0.12(-0.42%) |
Aug 22, 2005 | 29.50 | 29.86 | 29.08 | 29.22 | 5,184,175 | -0.11(-0.37%) |
Aug 19, 2005 | 29.23 | 29.43 | 29.11 | 29.33 | 4,080,889 | +0.14(+0.47%) |
Aug 18, 2005 | 29.27 | 29.56 | 29.03 | 29.19 | 4,523,661 | +0.15(+0.50%) |
Aug 17, 2005 | 29.64 | 29.64 | 29.04 | 29.05 | 8,083,150 | -0.67(-2.25%) |
Aug 16, 2005 | 29.87 | 30.33 | 29.68 | 29.72 | 5,857,060 | -0.15(-0.51%) |
Aug 15, 2005 | 29.96 | 29.96 | 29.58 | 29.87 | 5,277,650 | -0.30(-0.99%) |
Aug 12, 2005 | 30.15 | 30.29 | 29.76 | 30.17 | 8,136,486 | +0.09(+0.29%) |
Aug 11, 2005 | 29.32 | 30.17 | 29.30 | 30.08 | 10,392,956 | +1.09(+3.76%) |
Aug 10, 2005 | 28.92 | 29.13 | 28.77 | 28.99 | 5,680,831 | +0.44(+1.53%) |
Aug 09, 2005 | 28.33 | 28.76 | 28.14 | 28.55 | 4,904,298 | +0.21(+0.74%) |
Aug 08, 2005 | 28.49 | 29.02 | 28.28 | 28.34 | 4,757,624 | -0.17(-0.59%) |
Aug 05, 2005 | 28.92 | 28.99 | 28.28 | 28.51 | 5,002,172 | -0.28(-0.99%) |
Aug 04, 2005 | 29.32 | 29.54 | 28.73 | 28.79 | 8,228,724 | -0.43(-1.47%) |
Aug 03, 2005 | 28.12 | 29.30 | 28.12 | 29.22 | 11,105,981 | +1.48(+5.32%) |
Aug 02, 2005 | 27.39 | 28.14 | 27.39 | 27.75 | 5,519,861 | +0.40(+1.46%) |
Aug 01, 2005 | 27.58 | 27.69 | 27.23 | 27.35 | 4,702,776 | +0.03(+0.11%) |
Jul 29, 2005 | 27.68 | 27.96 | 27.29 | 27.32 | 6,075,490 | -0.29(-1.05%) |
Jul 28, 2005 | 27.70 | 27.79 | 27.54 | 27.61 | 5,010,008 | +0.06(+0.21%) |
Jul 27, 2005 | 27.51 | 27.74 | 27.39 | 27.55 | 5,608,800 | +0.34(+1.26%) |
Jul 26, 2005 | 27.53 | 27.53 | 27.08 | 27.21 | 4,748,414 | -0.39(-1.42%) |
Jul 25, 2005 | 28.04 | 28.06 | 27.51 | 27.60 | 4,944,987 | -0.36(-1.27%) |
Jul 22, 2005 | 27.93 | 28.20 | 27.78 | 27.96 | 3,771,596 | +0.07(+0.23%) |
Jul 21, 2005 | 27.54 | 28.17 | 27.54 | 27.89 | 7,770,970 | +0.67(+2.46%) |
Jul 20, 2005 | 27.30 | 27.75 | 27.16 | 27.22 | 7,469,511 | +0.17(+0.62%) |
Jul 19, 2005 | 26.84 | 27.22 | 26.59 | 27.05 | 3,828,093 | +0.23(+0.84%) |
Jul 18, 2005 | 26.81 | 27.12 | 26.75 | 26.83 | 4,689,442 | +0.01(+0.05%) |
Jul 15, 2005 | 27.13 | 27.19 | 26.81 | 26.81 | 7,780,042 | -0.37(-1.36%) |
Jul 14, 2005 | 27.78 | 27.90 | 27.14 | 27.19 | 6,772,569 | -0.49(-1.76%) |
Jul 13, 2005 | 27.90 | 27.94 | 27.64 | 27.67 | 4,915,295 | -0.31(-1.09%) |
Jul 12, 2005 | 28.36 | 28.43 | 27.91 | 27.98 | 5,201,632 | -0.15(-0.52%) |
Jul 11, 2005 | 27.83 | 28.31 | 27.68 | 28.12 | 5,409,065 | +0.44(+1.60%) |
Jul 08, 2005 | 27.79 | 28.14 | 27.63 | 27.68 | 4,881,891 | -0.04(-0.16%) |
Jul 07, 2005 | 28.01 | 28.19 | 27.52 | 27.72 | 6,148,484 | -0.10(-0.37%) |
Jul 06, 2005 | 27.79 | 28.23 | 27.77 | 27.83 | 5,061,144 | +0.17(+0.60%) |
Jul 05, 2005 | 28.01 | 28.07 | 27.61 | 27.66 | 6,546,716 | -0.66(-2.34%) |
Jul 01, 2005 | 28.33 | 28.55 | 27.64 | 28.32 | 5,543,093 | -0.07(-0.26%) |
Jun 30, 2005 | 28.89 | 29.00 | 28.30 | 28.39 | 5,035,576 | -0.51(-1.76%) |
Jun 29, 2005 | 28.07 | 29.00 | 28.07 | 28.90 | 5,550,516 | +0.81(+2.87%) |
Jun 28, 2005 | 28.25 | 28.29 | 27.91 | 28.09 | 5,092,486 | -0.33(-1.18%) |
Jun 27, 2005 | 28.88 | 28.89 | 28.42 | 28.43 | 4,638,580 | -0.46(-1.59%) |
Jun 24, 2005 | 28.84 | 29.32 | 28.48 | 28.89 | 6,734,217 | +0.15(+0.51%) |
Jun 23, 2005 | 28.73 | 29.35 | 28.69 | 28.74 | 5,627,633 | +0.01(+0.05%) |
Jun 22, 2005 | 28.76 | 28.80 | 28.48 | 28.73 | 3,361,266 | -0.02(-0.08%) |
Jun 21, 2005 | 28.48 | 28.95 | 28.20 | 28.75 | 5,654,026 | +0.13(+0.46%) |
Jun 20, 2005 | 29.05 | 29.25 | 28.57 | 28.62 | 5,337,172 | -0.47(-1.63%) |
Jun 17, 2005 | 29.10 | 29.34 | 28.90 | 29.09 | 8,200,269 | +0.20(+0.68%) |
Jun 16, 2005 | 28.32 | 28.99 | 28.32 | 28.89 | 8,465,162 | +0.97(+3.46%) |
Jun 15, 2005 | 27.82 | 28.12 | 27.72 | 27.93 | 5,227,751 | +0.23(+0.81%) |
Jun 14, 2005 | 28.04 | 28.04 | 27.41 | 27.70 | 5,996,586 | -0.33(-1.17%) |
Jun 13, 2005 | 27.86 | 28.23 | 27.66 | 28.03 | 10,445,329 | +0.33(+1.21%) |
Jun 10, 2005 | 26.87 | 27.82 | 26.68 | 27.69 | 8,528,396 | +0.87(+3.25%) |
Jun 09, 2005 | 26.73 | 27.16 | 26.47 | 26.82 | 6,115,492 | +0.09(+0.33%) |
Jun 08, 2005 | 26.91 | 27.20 | 26.64 | 26.73 | 7,275,000 | -0.09(-0.35%) |
Jun 07, 2005 | 27.37 | 27.37 | 26.83 | 26.83 | 6,254,881 | -0.53(-1.94%) |
Jun 06, 2005 | 28.04 | 28.08 | 27.34 | 27.36 | 6,205,394 | -0.32(-1.16%) |
Jun 03, 2005 | 27.67 | 28.01 | 27.53 | 27.68 | 6,934,090 | +0.29(+1.06%) |
Jun 02, 2005 | 27.71 | 28.26 | 27.35 | 27.39 | 9,571,059 | -0.08(-0.29%) |
Jun 01, 2005 | 27.13 | 27.63 | 26.95 | 27.47 | 7,617,697 | +0.38(+1.40%) |
May 31, 2005 | 26.73 | 27.27 | 26.63 | 27.09 | 8,333,472 | -0.25(-0.93%) |
May 27, 2005 | 26.68 | 27.43 | 26.63 | 27.35 | 6,022,429 | +0.79(+2.99%) |
May 26, 2005 | 26.69 | 26.80 | 26.55 | 26.55 | 3,504,366 | -0.14(-0.52%) |
May 25, 2005 | 26.90 | 26.93 | 26.42 | 26.69 | 5,425,836 | -0.06(-0.22%) |
May 24, 2005 | 26.36 | 26.85 | 26.33 | 26.75 | 6,914,295 | +0.63(+2.39%) |
May 23, 2005 | 25.77 | 26.71 | 25.67 | 26.12 | 6,927,904 | +0.35(+1.35%) |
May 20, 2005 | 26.03 | 26.04 | 25.67 | 25.77 | 5,614,161 | -0.41(-1.56%) |
May 19, 2005 | 26.26 | 26.32 | 25.85 | 26.18 | 5,998,648 | -0.08(-0.30%) |
May 18, 2005 | 25.90 | 26.53 | 25.90 | 26.26 | 6,452,691 | +0.43(+1.66%) |
May 17, 2005 | 25.64 | 25.93 | 25.62 | 25.83 | 8,749,438 | +0.30(+1.17%) |
May 16, 2005 | 25.66 | 26.01 | 25.39 | 25.53 | 9,667,421 | -0.15(-0.59%) |
May 13, 2005 | 26.19 | 26.49 | 25.50 | 25.69 | 9,790,726 | -0.57(-2.16%) |
May 12, 2005 | 26.81 | 26.92 | 26.16 | 26.25 | 7,595,703 | -0.79(-2.93%) |
May 11, 2005 | 27.21 | 27.43 | 26.84 | 27.05 | 6,033,289 | -0.25(-0.93%) |
May 10, 2005 | 27.88 | 28.01 | 27.21 | 27.30 | 5,049,735 | -0.55(-1.98%) |
May 09, 2005 | 27.73 | 27.89 | 27.56 | 27.85 | 2,995,887 | +0.12(+0.45%) |
May 06, 2005 | 27.72 | 27.83 | 27.40 | 27.73 | 4,734,943 | -0.25(-0.91%) |
May 05, 2005 | 28.27 | 28.28 | 27.84 | 27.99 | 4,392,383 | -0.28(-1.00%) |
May 04, 2005 | 28.04 | 28.29 | 27.85 | 28.27 | 6,397,843 | +0.54(+1.94%) |
May 03, 2005 | 27.34 | 27.78 | 27.24 | 27.73 | 6,471,386 | +0.29(+1.06%) |
May 02, 2005 | 27.53 | 27.56 | 27.18 | 27.44 | 5,024,304 | -0.18(-0.66%) |
Apr 29, 2005 | 26.95 | 27.81 | 26.95 | 27.62 | 11,621,745 | +0.83(+3.10%) |
Apr 28, 2005 | 27.17 | 27.21 | 26.39 | 26.79 | 13,007,518 | -0.63(-2.31%) |
Apr 27, 2005 | 28.08 | 28.37 | 26.99 | 27.43 | 19,321,784 | -1.86(-6.34%) |
Apr 26, 2005 | 30.28 | 30.28 | 29.27 | 29.28 | 5,717,259 | -0.49(-1.64%) |
Apr 25, 2005 | 29.61 | 29.78 | 29.24 | 29.77 | 4,388,534 | +0.14(+0.47%) |
Apr 22, 2005 | 29.84 | 30.04 | 29.35 | 29.63 | 5,857,335 | -0.03(-0.10%) |
Apr 21, 2005 | 30.00 | 30.16 | 29.54 | 29.66 | 5,783,654 | -0.33(-1.09%) |
Apr 20, 2005 | 30.34 | 30.63 | 29.83 | 29.99 | 6,329,523 | -0.46(-1.51%) |
Apr 19, 2005 | 29.82 | 30.55 | 29.70 | 30.44 | 6,294,195 | +0.73(+2.45%) |
Apr 18, 2005 | 28.95 | 29.82 | 28.95 | 29.72 | 6,413,101 | +0.79(+2.72%) |
Apr 15, 2005 | 29.46 | 29.65 | 28.81 | 28.93 | 6,628,782 | -0.32(-1.09%) |
Apr 14, 2005 | 29.75 | 29.84 | 28.95 | 29.25 | 9,268,089 | -0.89(-2.97%) |
Apr 13, 2005 | 30.44 | 30.61 | 30.01 | 30.15 | 4,660,300 | -0.27(-0.89%) |
Apr 12, 2005 | 30.41 | 30.51 | 29.88 | 30.42 | 5,824,619 | -0.03(-0.10%) |
Apr 11, 2005 | 30.76 | 30.82 | 30.36 | 30.44 | 3,667,536 | -0.09(-0.31%) |
Apr 08, 2005 | 30.62 | 30.88 | 30.38 | 30.54 | 3,366,352 | -0.17(-0.57%) |
Apr 07, 2005 | 30.72 | 30.95 | 30.54 | 30.71 | 2,991,488 | +0.04(+0.14%) |
Apr 06, 2005 | 30.58 | 30.86 | 30.37 | 30.67 | 3,457,628 | +0.28(+0.93%) |
Apr 05, 2005 | 30.49 | 30.80 | 30.31 | 30.39 | 3,367,727 | -0.04(-0.12%) |
Apr 04, 2005 | 30.74 | 30.74 | 30.21 | 30.42 | 4,853,574 | -0.46(-1.48%) |
Apr 01, 2005 | 30.55 | 30.99 | 30.27 | 30.88 | 5,985,589 | +0.15(+0.47%) |
Mar 31, 2005 | 31.06 | 31.27 | 30.73 | 30.74 | 6,370,488 | -0.12(-0.38%) |
Mar 30, 2005 | 30.28 | 30.94 | 30.27 | 30.85 | 6,044,011 | +0.68(+2.24%) |
Mar 29, 2005 | 30.15 | 30.63 | 30.12 | 30.18 | 7,581,132 | -0.16(-0.53%) |
Mar 28, 2005 | 30.34 | 30.77 | 30.32 | 30.34 | 6,829,754 | -0.07(-0.22%) |
Mar 24, 2005 | 30.55 | 30.84 | 30.32 | 30.40 | 4,993,237 | -0.05(-0.17%) |
Mar 23, 2005 | 31.35 | 31.35 | 30.45 | 30.45 | 9,369,400 | -0.62(-1.99%) |
Mar 22, 2005 | 31.75 | 32.10 | 31.06 | 31.07 | 6,885,977 | -0.59(-1.86%) |
Mar 21, 2005 | 31.80 | 31.91 | 31.58 | 31.66 | 5,389,683 | -0.90(-2.77%) |
Mar 18, 2005 | 32.37 | 32.59 | 32.20 | 32.56 | 5,642,067 | +0.09(+0.27%) |
Mar 17, 2005 | 32.31 | 32.66 | 32.06 | 32.47 | 5,232,149 | -0.22(-0.67%) |
Mar 16, 2005 | 33.05 | 33.30 | 32.54 | 32.69 | 5,676,158 | -0.13(-0.40%) |
Mar 15, 2005 | 33.10 | 33.18 | 32.74 | 32.82 | 3,872,907 | -0.12(-0.38%) |
Mar 14, 2005 | 32.98 | 32.99 | 32.42 | 32.95 | 5,560,001 | -0.28(-0.85%) |
Mar 11, 2005 | 33.30 | 33.90 | 33.09 | 33.23 | 4,845,051 | -0.04(-0.13%) |
Mar 10, 2005 | 33.68 | 33.80 | 32.98 | 33.27 | 6,635,518 | -0.36(-1.08%) |
Mar 09, 2005 | 33.39 | 33.93 | 33.39 | 33.64 | 8,323,437 | +0.28(+0.83%) |
Mar 08, 2005 | 32.69 | 33.69 | 32.67 | 33.36 | 8,574,721 | +1.00(+3.08%) |
Mar 07, 2005 | 32.55 | 32.72 | 32.29 | 32.36 | 4,059,583 | -0.10(-0.31%) |
Mar 04, 2005 | 32.01 | 32.64 | 31.97 | 32.47 | 6,032,189 | +0.84(+2.64%) |
Mar 03, 2005 | 32.01 | 32.01 | 31.57 | 31.63 | 4,941,413 | -0.45(-1.41%) |
Mar 02, 2005 | 31.94 | 32.14 | 31.56 | 32.08 | 7,113,755 | +0.04(+0.11%) |