Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.68 | 48.49 | 47.64 | 48.37 | 2,130,820 | +0.58(+1.22%) |
Apr 27, 2006 | 47.04 | 47.91 | 46.97 | 47.78 | 2,524,327 | +0.41(+0.87%) |
Apr 26, 2006 | 47.15 | 47.37 | 47.02 | 47.37 | 2,005,660 | +0.45(+0.97%) |
Apr 25, 2006 | 47.11 | 47.14 | 46.74 | 46.92 | 2,215,934 | -0.18(-0.37%) |
Apr 24, 2006 | 47.33 | 47.33 | 46.80 | 47.09 | 1,761,990 | -0.07(-0.14%) |
Apr 21, 2006 | 47.47 | 47.47 | 46.83 | 47.16 | 2,952,559 | +0.12(+0.24%) |
Apr 20, 2006 | 46.22 | 47.30 | 46.22 | 47.05 | 2,333,410 | +0.46(+0.99%) |
Apr 19, 2006 | 46.15 | 47.24 | 46.05 | 46.59 | 3,116,582 | +0.45(+0.97%) |
Apr 18, 2006 | 44.96 | 46.32 | 44.96 | 46.14 | 4,469,106 | +1.35(+3.02%) |
Apr 17, 2006 | 45.00 | 45.42 | 44.63 | 44.79 | 2,953,889 | +0.22(+0.50%) |
Apr 13, 2006 | 44.72 | 44.93 | 44.19 | 44.56 | 1,952,168 | -0.16(-0.35%) |
Apr 12, 2006 | 44.77 | 45.00 | 44.49 | 44.72 | 2,166,432 | +0.01(+0.01%) |
Apr 11, 2006 | 44.98 | 45.26 | 44.51 | 44.71 | 1,789,918 | -0.66(-1.45%) |
Apr 10, 2006 | 45.63 | 45.65 | 44.92 | 45.37 | 2,984,477 | -0.09(-0.21%) |
Apr 07, 2006 | 46.03 | 46.32 | 45.29 | 45.46 | 1,611,561 | -0.41(-0.90%) |
Apr 06, 2006 | 46.34 | 46.69 | 45.85 | 45.88 | 2,282,282 | -0.01(-0.03%) |
Apr 05, 2006 | 45.68 | 46.11 | 45.59 | 45.89 | 1,336,564 | +0.11(+0.24%) |
Apr 04, 2006 | 45.33 | 46.06 | 45.21 | 45.78 | 2,083,386 | +0.24(+0.53%) |
Apr 03, 2006 | 45.59 | 46.16 | 45.37 | 45.54 | 1,796,863 | -0.01(-0.03%) |
Mar 31, 2006 | 45.59 | 45.79 | 45.43 | 45.55 | 2,589,197 | +0.22(+0.48%) |
Mar 30, 2006 | 46.19 | 46.34 | 45.17 | 45.33 | 2,509,698 | -1.02(-2.20%) |
Mar 29, 2006 | 46.55 | 46.69 | 46.17 | 46.36 | 1,282,481 | -0.12(-0.25%) |
Mar 28, 2006 | 47.21 | 47.27 | 46.37 | 46.47 | 1,220,714 | -0.71(-1.51%) |
Mar 27, 2006 | 46.94 | 47.26 | 46.81 | 47.18 | 966,109 | -0.05(-0.10%) |
Mar 24, 2006 | 47.11 | 47.30 | 46.85 | 47.23 | 880,256 | +0.01(+0.01%) |
Mar 23, 2006 | 47.40 | 47.46 | 47.00 | 47.22 | 1,162,198 | -0.24(-0.51%) |
Mar 22, 2006 | 47.06 | 47.55 | 46.88 | 47.47 | 2,158,304 | +0.47(+1.01%) |
Mar 21, 2006 | 47.16 | 47.38 | 46.82 | 46.99 | 2,222,879 | -0.41(-0.87%) |
Mar 20, 2006 | 47.17 | 47.55 | 46.93 | 47.41 | 1,206,528 | +0.20(+0.43%) |
Mar 17, 2006 | 47.65 | 47.65 | 47.19 | 47.20 | 1,977,436 | +0.16(+0.35%) |
Mar 16, 2006 | 47.53 | 47.53 | 46.89 | 47.04 | 2,171,899 | -0.26(-0.54%) |
Mar 15, 2006 | 47.57 | 47.68 | 46.97 | 47.30 | 2,877,345 | -0.53(-1.12%) |
Mar 14, 2006 | 47.24 | 47.95 | 46.97 | 47.83 | 3,832,225 | +0.39(+0.83%) |
Mar 13, 2006 | 47.34 | 47.69 | 47.07 | 47.44 | 1,401,435 | +0.08(+0.17%) |
Mar 10, 2006 | 46.76 | 47.46 | 46.70 | 47.36 | 1,405,129 | +0.26(+0.56%) |
Mar 09, 2006 | 47.46 | 47.66 | 47.03 | 47.09 | 2,002,261 | -0.30(-0.63%) |
Mar 08, 2006 | 47.27 | 47.47 | 47.02 | 47.39 | 1,371,881 | +0.13(+0.27%) |
Mar 07, 2006 | 47.04 | 47.36 | 46.82 | 47.26 | 1,284,107 | +0.06(+0.13%) |
Mar 06, 2006 | 47.74 | 47.74 | 46.88 | 47.20 | 1,705,985 | -0.50(-1.05%) |
Mar 03, 2006 | 47.68 | 47.97 | 47.37 | 47.70 | 1,674,806 | -0.09(-0.20%) |
Mar 02, 2006 | 47.99 | 48.03 | 47.63 | 47.80 | 1,735,096 | -0.19(-0.39%) |
Mar 01, 2006 | 47.66 | 48.13 | 47.62 | 47.99 | 2,366,658 | +0.38(+0.80%) |
Feb 28, 2006 | 48.03 | 47.98 | 47.22 | 47.61 | 2,141,902 | -0.43(-0.89%) |
Feb 27, 2006 | 47.82 | 48.24 | 47.73 | 48.03 | 1,423,009 | +0.05(+0.11%) |
Feb 24, 2006 | 47.91 | 48.33 | 47.65 | 47.98 | 2,108,802 | +0.12(+0.25%) |
Feb 23, 2006 | 47.82 | 48.08 | 47.36 | 47.86 | 2,542,059 | -0.30(-0.62%) |
Feb 22, 2006 | 46.66 | 48.16 | 46.66 | 48.16 | 2,613,283 | +1.36(+2.91%) |
Feb 21, 2006 | 47.10 | 47.34 | 46.71 | 46.80 | 1,657,961 | -0.05(-0.12%) |
Feb 17, 2006 | 47.37 | 47.68 | 46.49 | 46.85 | 2,760,313 | -0.66(-1.40%) |
Feb 16, 2006 | 47.07 | 47.51 | 46.77 | 47.51 | 3,866,359 | +0.77(+1.65%) |
Feb 15, 2006 | 46.09 | 47.03 | 45.98 | 46.74 | 7,990,427 | +1.42(+3.14%) |
Feb 14, 2006 | 44.87 | 45.74 | 44.87 | 45.32 | 2,816,908 | +0.26(+0.57%) |
Feb 13, 2006 | 45.92 | 46.32 | 44.64 | 45.06 | 5,828,280 | +1.36(+3.11%) |
Feb 10, 2006 | 43.29 | 43.83 | 42.95 | 43.70 | 1,553,636 | +0.44(+1.02%) |
Feb 09, 2006 | 43.38 | 43.85 | 43.07 | 43.26 | 1,229,432 | -0.09(-0.22%) |
Feb 08, 2006 | 43.18 | 43.36 | 42.48 | 43.36 | 1,292,086 | +0.56(+1.31%) |
Feb 07, 2006 | 42.93 | 43.10 | 42.51 | 42.80 | 1,734,357 | -0.01(-0.02%) |
Feb 06, 2006 | 43.18 | 43.23 | 42.76 | 42.80 | 1,432,171 | -0.49(-1.14%) |
Feb 03, 2006 | 43.20 | 43.56 | 42.72 | 43.30 | 1,802,921 | -0.25(-0.57%) |
Feb 02, 2006 | 43.97 | 43.98 | 43.52 | 43.55 | 1,756,522 | -0.50(-1.14%) |
Feb 01, 2006 | 43.50 | 44.05 | 43.28 | 44.05 | 2,770,213 | +0.16(+0.35%) |
Jan 31, 2006 | 44.06 | 44.19 | 43.66 | 43.89 | 2,492,704 | -0.24(-0.54%) |
Jan 30, 2006 | 44.73 | 44.73 | 44.05 | 44.13 | 2,240,316 | -0.62(-1.38%) |
Jan 27, 2006 | 45.20 | 45.68 | 44.37 | 44.75 | 3,103,726 | -0.35(-0.77%) |
Jan 26, 2006 | 44.65 | 45.21 | 44.38 | 45.09 | 3,856,311 | +0.79(+1.77%) |
Jan 25, 2006 | 44.33 | 44.39 | 43.72 | 44.31 | 2,056,640 | -0.02(-0.05%) |
Jan 24, 2006 | 43.99 | 44.58 | 43.89 | 44.33 | 2,246,670 | +0.57(+1.30%) |
Jan 23, 2006 | 44.61 | 44.94 | 43.64 | 43.76 | 3,281,935 | -0.91(-2.03%) |
Jan 20, 2006 | 43.75 | 46.19 | 43.91 | 44.66 | 10,197,052 | +1.58(+3.66%) |
Jan 19, 2006 | 43.30 | 43.72 | 42.98 | 43.09 | 2,627,321 | +0.10(+0.24%) |
Jan 18, 2006 | 41.92 | 43.02 | 41.92 | 42.99 | 2,965,711 | +0.75(+1.78%) |
Jan 17, 2006 | 42.82 | 42.88 | 42.13 | 42.23 | 2,169,683 | -0.92(-2.13%) |
Jan 13, 2006 | 43.16 | 43.38 | 42.93 | 43.16 | 869,321 | +0.07(+0.16%) |
Jan 12, 2006 | 43.48 | 43.48 | 42.93 | 43.09 | 1,283,368 | -0.55(-1.26%) |
Jan 11, 2006 | 43.38 | 43.64 | 43.22 | 43.64 | 1,597,819 | +0.00(+0.00%) |
Jan 10, 2006 | 43.48 | 43.82 | 43.42 | 43.64 | 1,390,352 | +0.01(+0.02%) |
Jan 09, 2006 | 43.66 | 43.89 | 43.53 | 43.63 | 1,279,526 | -0.03(-0.06%) |
Jan 06, 2006 | 43.30 | 43.79 | 43.17 | 43.66 | 1,694,607 | +0.35(+0.81%) |
Jan 05, 2006 | 43.28 | 43.47 | 42.91 | 43.30 | 1,393,012 | +0.02(+0.05%) |
Jan 04, 2006 | 42.99 | 43.38 | 42.89 | 43.28 | 2,104,221 | +0.27(+0.63%) |
Jan 03, 2006 | 42.13 | 43.07 | 41.81 | 43.01 | 2,401,679 | +1.17(+2.80%) |
Dec 30, 2005 | 42.09 | 42.09 | 41.62 | 41.84 | 1,526,299 | -0.30(-0.72%) |
Dec 29, 2005 | 42.56 | 42.66 | 42.12 | 42.15 | 1,198,253 | -0.48(-1.13%) |
Dec 28, 2005 | 42.70 | 42.80 | 42.51 | 42.63 | 1,127,472 | -0.11(-0.25%) |
Dec 27, 2005 | 43.45 | 43.51 | 42.71 | 42.74 | 772,976 | -0.51(-1.17%) |
Dec 23, 2005 | 43.55 | 43.60 | 43.21 | 43.24 | 669,686 | -0.23(-0.53%) |
Dec 22, 2005 | 43.13 | 43.48 | 43.04 | 43.47 | 906,411 | +0.32(+0.75%) |
Dec 21, 2005 | 42.94 | 43.39 | 42.94 | 43.15 | 1,045,165 | +0.25(+0.58%) |
Dec 20, 2005 | 42.84 | 43.03 | 42.67 | 42.90 | 949,411 | -0.05(-0.13%) |
Dec 19, 2005 | 43.24 | 43.34 | 42.91 | 42.95 | 1,017,976 | -0.28(-0.66%) |
Dec 16, 2005 | 43.08 | 43.56 | 43.22 | 43.24 | 2,071,564 | +0.16(+0.38%) |
Dec 15, 2005 | 43.38 | 43.45 | 42.88 | 43.07 | 1,221,601 | -0.25(-0.58%) |
Dec 14, 2005 | 43.27 | 43.64 | 43.10 | 43.32 | 1,277,753 | +0.01(+0.03%) |
Dec 13, 2005 | 42.74 | 43.42 | 42.53 | 43.31 | 1,571,516 | +0.49(+1.15%) |
Dec 12, 2005 | 43.22 | 43.28 | 42.58 | 42.82 | 1,202,243 | -0.39(-0.91%) |
Dec 09, 2005 | 42.92 | 43.47 | 42.59 | 43.21 | 1,118,015 | +0.38(+0.88%) |
Dec 08, 2005 | 42.89 | 43.18 | 42.56 | 42.83 | 1,861,438 | +0.15(+0.35%) |
Dec 07, 2005 | 43.51 | 43.57 | 42.44 | 42.68 | 1,754,749 | -0.79(-1.81%) |
Dec 06, 2005 | 43.64 | 43.75 | 43.22 | 43.47 | 1,682,934 | +0.14(+0.33%) |
Dec 05, 2005 | 43.55 | 43.58 | 43.05 | 43.32 | 1,289,279 | -0.33(-0.76%) |
Dec 02, 2005 | 43.51 | 43.79 | 43.37 | 43.66 | 1,045,165 | +0.16(+0.36%) |
Dec 01, 2005 | 43.16 | 43.59 | 43.27 | 43.50 | 2,130,672 | +0.35(+0.80%) |
Nov 30, 2005 | 43.78 | 43.84 | 43.06 | 43.16 | 3,042,698 | -0.61(-1.39%) |
Nov 29, 2005 | 44.21 | 44.43 | 43.67 | 43.76 | 2,263,811 | -0.22(-0.51%) |
Nov 28, 2005 | 43.80 | 44.06 | 43.60 | 43.99 | 2,144,562 | +0.35(+0.79%) |
Nov 25, 2005 | 43.87 | 43.87 | 43.41 | 43.64 | 857,795 | -0.22(-0.51%) |
Nov 23, 2005 | 43.47 | 44.22 | 43.39 | 43.87 | 2,846,905 | +0.25(+0.57%) |
Nov 22, 2005 | 43.24 | 43.73 | 42.95 | 43.62 | 2,490,931 | -0.09(-0.22%) |
Nov 21, 2005 | 42.97 | 43.81 | 42.95 | 43.71 | 1,768,787 | +0.70(+1.64%) |
Nov 18, 2005 | 43.14 | 43.14 | 42.48 | 43.01 | 1,767,605 | +0.38(+0.89%) |
Nov 17, 2005 | 42.11 | 42.74 | 41.90 | 42.63 | 1,781,495 | +0.53(+1.25%) |
Nov 16, 2005 | 42.17 | 42.32 | 41.75 | 42.10 | 1,369,517 | -0.07(-0.16%) |
Nov 15, 2005 | 42.47 | 42.76 | 42.05 | 42.17 | 2,477,484 | -0.30(-0.72%) |
Nov 14, 2005 | 42.47 | 42.58 | 42.11 | 42.47 | 2,280,213 | +0.19(+0.45%) |
Nov 11, 2005 | 42.17 | 42.28 | 41.90 | 42.28 | 1,152,150 | +0.12(+0.29%) |
Nov 10, 2005 | 41.61 | 42.19 | 41.39 | 42.16 | 1,750,316 | +0.61(+1.47%) |
Nov 09, 2005 | 41.56 | 41.82 | 41.45 | 41.55 | 1,527,777 | -0.01(-0.02%) |
Nov 08, 2005 | 41.40 | 41.56 | 41.12 | 41.56 | 1,456,848 | -0.14(-0.32%) |
Nov 07, 2005 | 41.47 | 41.79 | 41.31 | 41.69 | 1,409,267 | +0.22(+0.54%) |
Nov 04, 2005 | 41.35 | 41.55 | 41.02 | 41.47 | 1,126,586 | +0.26(+0.62%) |
Nov 03, 2005 | 41.62 | 41.67 | 40.79 | 41.21 | 1,940,937 | +0.12(+0.28%) |
Nov 02, 2005 | 40.98 | 41.61 | 40.83 | 41.10 | 2,100,231 | +0.33(+0.81%) |
Nov 01, 2005 | 40.77 | 41.14 | 40.43 | 40.77 | 2,152,689 | -0.32(-0.77%) |
Oct 31, 2005 | 40.61 | 41.28 | 40.37 | 41.08 | 2,855,032 | +0.69(+1.71%) |
Oct 28, 2005 | 39.86 | 40.60 | 39.74 | 40.39 | 2,121,215 | +0.88(+2.23%) |
Oct 27, 2005 | 39.62 | 40.03 | 39.43 | 39.51 | 1,526,004 | -0.10(-0.26%) |
Oct 26, 2005 | 39.53 | 40.19 | 39.48 | 39.62 | 1,834,396 | +0.11(+0.27%) |
Oct 25, 2005 | 39.89 | 39.97 | 39.33 | 39.51 | 2,927,143 | -0.45(-1.13%) |
Oct 24, 2005 | 39.72 | 39.96 | 39.41 | 39.96 | 1,924,535 | +0.48(+1.22%) |
Oct 21, 2005 | 39.72 | 39.83 | 39.30 | 39.48 | 2,300,605 | +0.47(+1.21%) |
Oct 20, 2005 | 39.32 | 39.90 | 38.78 | 39.01 | 3,875,668 | +0.20(+0.51%) |
Oct 19, 2005 | 37.96 | 38.84 | 37.40 | 38.81 | 2,664,559 | +0.84(+2.21%) |
Oct 18, 2005 | 37.98 | 38.17 | 37.76 | 37.97 | 1,685,150 | -0.01(-0.02%) |
Oct 17, 2005 | 37.98 | 38.36 | 37.55 | 37.98 | 1,738,199 | -0.06(-0.16%) |
Oct 14, 2005 | 38.20 | 38.42 | 37.96 | 38.04 | 2,087,523 | +0.71(+1.90%) |
Oct 13, 2005 | 37.25 | 37.42 | 37.15 | 37.33 | 2,826,217 | -0.22(-0.59%) |
Oct 12, 2005 | 37.32 | 37.72 | 37.04 | 37.55 | 2,491,670 | -0.15(-0.39%) |
Oct 11, 2005 | 38.22 | 38.44 | 37.65 | 37.70 | 3,290,801 | -0.35(-0.92%) |
Oct 10, 2005 | 38.46 | 38.55 | 38.01 | 38.05 | 2,091,218 | -0.31(-0.81%) |
Oct 07, 2005 | 38.43 | 39.21 | 38.34 | 38.36 | 2,312,279 | -0.07(-0.18%) |
Oct 06, 2005 | 38.26 | 39.36 | 38.16 | 38.43 | 2,774,203 | +0.34(+0.89%) |
Oct 05, 2005 | 38.20 | 38.49 | 37.96 | 38.09 | 1,591,908 | -0.11(-0.28%) |
Oct 04, 2005 | 38.88 | 39.16 | 38.20 | 38.20 | 1,399,662 | -0.71(-1.83%) |
Oct 03, 2005 | 39.28 | 39.39 | 38.84 | 38.91 | 1,986,893 | -0.35(-0.90%) |
Sep 30, 2005 | 39.58 | 39.59 | 38.99 | 39.26 | 1,807,650 | -0.30(-0.77%) |
Sep 29, 2005 | 38.57 | 39.62 | 38.09 | 39.57 | 2,852,816 | +1.00(+2.60%) |
Sep 28, 2005 | 38.90 | 39.05 | 38.26 | 38.57 | 1,472,068 | -0.32(-0.84%) |
Sep 27, 2005 | 38.55 | 38.91 | 38.27 | 38.89 | 2,189,188 | +0.47(+1.23%) |
Sep 26, 2005 | 39.01 | 39.14 | 38.42 | 38.42 | 1,272,581 | -0.49(-1.27%) |
Sep 23, 2005 | 38.91 | 39.12 | 38.58 | 38.91 | 1,765,241 | +0.21(+0.54%) |
Sep 22, 2005 | 38.34 | 38.78 | 37.94 | 38.70 | 1,304,203 | +0.26(+0.67%) |
Sep 21, 2005 | 38.46 | 38.59 | 38.27 | 38.45 | 2,099,345 | -0.24(-0.63%) |
Sep 20, 2005 | 39.08 | 39.89 | 38.64 | 38.69 | 2,892,418 | -0.39(-1.00%) |
Sep 19, 2005 | 38.88 | 39.08 | 38.62 | 39.08 | 2,203,965 | -0.14(-0.36%) |
Sep 16, 2005 | 38.36 | 39.33 | 38.26 | 39.22 | 4,033,190 | +1.22(+3.21%) |
Sep 15, 2005 | 38.27 | 38.30 | 37.73 | 38.01 | 1,234,309 | -0.34(-0.88%) |
Sep 14, 2005 | 38.58 | 38.66 | 38.24 | 38.34 | 2,178,401 | +0.01(+0.02%) |
Sep 13, 2005 | 38.27 | 38.47 | 38.00 | 38.34 | 2,133,627 | +0.16(+0.41%) |
Sep 12, 2005 | 38.07 | 38.28 | 37.96 | 38.18 | 1,094,815 | -0.05(-0.14%) |
Sep 09, 2005 | 38.14 | 38.39 | 38.11 | 38.24 | 835,777 | +0.10(+0.27%) |
Sep 08, 2005 | 38.24 | 38.40 | 37.98 | 38.13 | 1,069,695 | -0.30(-0.79%) |
Sep 07, 2005 | 38.30 | 38.56 | 38.02 | 38.44 | 1,060,829 | +0.05(+0.14%) |
Sep 06, 2005 | 38.28 | 38.71 | 38.27 | 38.38 | 1,449,903 | +0.18(+0.48%) |
Sep 02, 2005 | 38.30 | 38.41 | 38.04 | 38.20 | 1,066,592 | -0.11(-0.28%) |
Sep 01, 2005 | 37.98 | 38.54 | 37.93 | 38.31 | 1,918,033 | +0.26(+0.68%) |
Aug 31, 2005 | 37.43 | 38.07 | 37.33 | 38.05 | 1,510,931 | +0.58(+1.55%) |
Aug 30, 2005 | 37.52 | 37.52 | 37.15 | 37.47 | 1,140,328 | -0.09(-0.25%) |
Aug 29, 2005 | 36.97 | 37.58 | 36.83 | 37.57 | 1,109,444 | +0.37(+1.00%) |
Aug 26, 2005 | 37.75 | 37.75 | 37.19 | 37.19 | 1,279,674 | -0.53(-1.40%) |
Aug 25, 2005 | 37.63 | 37.84 | 37.55 | 37.72 | 1,147,864 | +0.12(+0.31%) |
Aug 24, 2005 | 38.09 | 38.17 | 37.59 | 37.61 | 1,480,934 | -0.51(-1.35%) |
Aug 23, 2005 | 38.47 | 38.51 | 37.94 | 38.12 | 1,735,539 | -0.33(-0.86%) |
Aug 22, 2005 | 38.38 | 38.57 | 38.26 | 38.45 | 1,035,265 | +0.09(+0.25%) |
Aug 19, 2005 | 38.52 | 38.53 | 38.35 | 38.36 | 922,074 | +0.08(+0.21%) |
Aug 18, 2005 | 38.27 | 38.33 | 38.05 | 38.28 | 808,440 | +0.01(+0.04%) |
Aug 17, 2005 | 38.30 | 38.43 | 38.10 | 38.26 | 1,206,676 | +0.07(+0.20%) |
Aug 16, 2005 | 38.68 | 38.72 | 38.19 | 38.19 | 1,842,523 | -0.60(-1.55%) |
Aug 15, 2005 | 38.41 | 38.91 | 38.30 | 38.79 | 3,294,348 | +0.89(+2.36%) |
Aug 12, 2005 | 37.52 | 38.10 | 37.39 | 37.90 | 2,611,510 | +0.36(+0.96%) |
Aug 11, 2005 | 37.42 | 37.68 | 37.33 | 37.54 | 1,558,808 | +0.18(+0.49%) |
Aug 10, 2005 | 37.21 | 37.64 | 37.19 | 37.36 | 2,276,815 | +0.17(+0.46%) |
Aug 09, 2005 | 37.15 | 37.43 | 37.06 | 37.19 | 1,921,579 | +0.19(+0.51%) |
Aug 08, 2005 | 37.10 | 37.29 | 36.95 | 37.00 | 1,978,618 | +0.12(+0.31%) |
Aug 05, 2005 | 37.02 | 37.10 | 36.70 | 36.88 | 1,432,171 | -0.33(-0.89%) |
Aug 04, 2005 | 37.39 | 37.42 | 37.11 | 37.21 | 913,651 | -0.31(-0.83%) |
Aug 03, 2005 | 37.11 | 37.56 | 37.01 | 37.52 | 1,311,887 | +0.26(+0.69%) |
Aug 02, 2005 | 37.17 | 37.38 | 37.09 | 37.27 | 805,337 | +0.10(+0.27%) |
Aug 01, 2005 | 37.15 | 37.32 | 37.06 | 37.17 | 1,360,946 | +0.07(+0.18%) |
Jul 29, 2005 | 37.31 | 37.44 | 36.98 | 37.10 | 1,457,587 | -0.32(-0.87%) |
Jul 28, 2005 | 37.21 | 37.42 | 37.13 | 37.42 | 1,402,321 | +0.27(+0.73%) |
Jul 27, 2005 | 37.30 | 37.32 | 36.99 | 37.15 | 1,860,256 | -0.12(-0.31%) |
Jul 26, 2005 | 37.06 | 37.30 | 36.95 | 37.27 | 1,633,283 | -0.13(-0.34%) |
Jul 25, 2005 | 37.68 | 37.76 | 37.27 | 37.40 | 1,313,808 | -0.23(-0.61%) |
Jul 22, 2005 | 37.54 | 37.67 | 37.27 | 37.63 | 1,660,621 | +0.09(+0.25%) |
Jul 21, 2005 | 38.15 | 38.15 | 37.53 | 37.53 | 1,867,201 | -0.62(-1.61%) |
Jul 20, 2005 | 37.90 | 38.30 | 37.26 | 38.15 | 5,773,753 | +0.99(+2.68%) |
Jul 19, 2005 | 37.22 | 37.48 | 37.06 | 37.15 | 1,881,534 | -0.04(-0.11%) |
Jul 18, 2005 | 37.56 | 37.56 | 36.92 | 37.19 | 2,677,119 | -0.55(-1.45%) |
Jul 15, 2005 | 38.22 | 38.37 | 37.71 | 37.74 | 2,714,652 | -0.27(-0.71%) |
Jul 14, 2005 | 37.72 | 38.05 | 37.63 | 38.01 | 1,649,538 | +0.57(+1.52%) |
Jul 13, 2005 | 37.29 | 37.66 | 37.28 | 37.44 | 1,047,677 | -0.12(-0.31%) |
Jul 12, 2005 | 37.23 | 37.60 | 37.09 | 37.56 | 1,611,414 | +0.40(+1.07%) |
Jul 11, 2005 | 37.25 | 37.34 | 37.04 | 37.16 | 1,619,541 | +0.01(+0.04%) |
Jul 08, 2005 | 36.75 | 37.19 | 36.60 | 37.15 | 1,002,165 | +0.35(+0.96%) |
Jul 07, 2005 | 36.44 | 37.13 | 36.41 | 36.79 | 1,506,350 | -0.07(-0.20%) |
Jul 06, 2005 | 37.15 | 37.19 | 36.82 | 36.87 | 1,111,513 | -0.36(-0.96%) |
Jul 05, 2005 | 36.95 | 37.26 | 36.81 | 37.23 | 904,046 | +0.28(+0.75%) |
Jul 01, 2005 | 37.02 | 37.56 | 36.81 | 36.95 | 1,461,429 | +0.09(+0.26%) |
Jun 30, 2005 | 36.83 | 37.12 | 36.75 | 36.85 | 1,910,201 | -0.25(-0.67%) |
Jun 29, 2005 | 36.99 | 37.29 | 36.94 | 37.11 | 889,861 | +0.12(+0.33%) |
Jun 28, 2005 | 36.84 | 37.06 | 36.81 | 36.98 | 1,319,719 | +0.29(+0.79%) |
Jun 27, 2005 | 36.79 | 36.92 | 36.59 | 36.69 | 836,812 | -0.09(-0.26%) |
Jun 24, 2005 | 36.85 | 37.11 | 36.79 | 36.79 | 1,318,389 | -0.07(-0.18%) |
Jun 23, 2005 | 37.42 | 37.44 | 36.83 | 36.85 | 1,278,935 | -0.55(-1.47%) |
Jun 22, 2005 | 37.36 | 37.49 | 37.25 | 37.40 | 1,338,485 | +0.32(+0.86%) |
Jun 21, 2005 | 37.29 | 37.30 | 37.05 | 37.09 | 1,041,914 | -0.20(-0.53%) |
Jun 20, 2005 | 37.14 | 37.32 | 36.94 | 37.28 | 1,613,482 | +0.06(+0.16%) |
Jun 17, 2005 | 37.25 | 37.25 | 37.09 | 37.22 | 2,507,333 | +0.08(+0.22%) |
Jun 16, 2005 | 37.16 | 37.22 | 36.88 | 37.14 | 1,626,929 | -0.16(-0.42%) |
Jun 15, 2005 | 37.29 | 37.32 | 37.12 | 37.29 | 1,142,988 | +0.12(+0.31%) |
Jun 14, 2005 | 37.16 | 37.30 | 37.09 | 37.18 | 1,266,818 | +0.04(+0.11%) |
Jun 13, 2005 | 37.04 | 37.26 | 36.88 | 37.14 | 1,398,923 | +0.06(+0.16%) |
Jun 10, 2005 | 37.06 | 37.09 | 36.88 | 37.08 | 1,077,083 | +0.01(+0.04%) |
Jun 09, 2005 | 37.09 | 37.21 | 36.94 | 37.06 | 1,538,859 | +0.04(+0.11%) |
Jun 08, 2005 | 37.09 | 37.18 | 36.98 | 37.02 | 1,595,898 | -0.03(-0.07%) |
Jun 07, 2005 | 37.08 | 37.33 | 36.98 | 37.05 | 1,791,543 | +0.07(+0.20%) |
Jun 06, 2005 | 37.04 | 37.13 | 36.94 | 36.98 | 2,489,010 | -0.12(-0.33%) |
Jun 03, 2005 | 37.07 | 37.20 | 36.92 | 37.10 | 1,464,975 | -0.12(-0.33%) |
Jun 02, 2005 | 37.19 | 37.22 | 36.90 | 37.22 | 1,560,434 | +0.06(+0.16%) |
Jun 01, 2005 | 36.81 | 37.43 | 36.75 | 37.16 | 2,019,107 | +0.18(+0.48%) |
May 31, 2005 | 37.19 | 37.26 | 36.92 | 36.98 | 1,298,588 | -0.26(-0.71%) |
May 27, 2005 | 37.27 | 37.35 | 37.18 | 37.25 | 635,108 | +0.03(+0.07%) |
May 26, 2005 | 37.28 | 37.45 | 37.17 | 37.22 | 2,009,502 | +0.07(+0.20%) |
May 25, 2005 | 37.29 | 37.32 | 36.99 | 37.15 | 1,692,095 | -0.28(-0.76%) |
May 24, 2005 | 37.49 | 37.51 | 37.14 | 37.43 | 2,633,528 | +0.02(+0.05%) |
May 23, 2005 | 37.32 | 37.50 | 37.27 | 37.41 | 1,648,208 | -0.09(-0.23%) |
May 20, 2005 | 37.54 | 37.55 | 37.26 | 37.50 | 1,645,105 | -0.07(-0.18%) |
May 19, 2005 | 37.68 | 37.83 | 37.30 | 37.57 | 1,854,788 | -0.12(-0.31%) |
May 18, 2005 | 37.32 | 37.80 | 37.32 | 37.68 | 1,940,789 | +0.43(+1.14%) |
May 17, 2005 | 36.93 | 37.29 | 36.75 | 37.25 | 1,927,638 | +0.26(+0.71%) |
May 16, 2005 | 36.28 | 36.99 | 36.26 | 36.99 | 2,288,341 | +0.71(+1.96%) |
May 13, 2005 | 36.71 | 36.88 | 36.10 | 36.28 | 1,961,329 | -0.41(-1.13%) |
May 12, 2005 | 36.31 | 37.06 | 36.31 | 36.69 | 1,897,641 | -0.15(-0.40%) |
May 11, 2005 | 36.99 | 37.06 | 36.59 | 36.84 | 2,389,266 | -0.08(-0.22%) |
May 10, 2005 | 36.85 | 37.05 | 36.71 | 36.92 | 2,663,672 | +0.10(+0.28%) |
May 09, 2005 | 37.14 | 37.14 | 36.38 | 36.82 | 1,356,661 | +0.32(+0.89%) |
May 06, 2005 | 36.81 | 36.83 | 36.34 | 36.50 | 1,598,853 | -0.23(-0.63%) |
May 05, 2005 | 36.80 | 36.88 | 36.31 | 36.73 | 1,537,382 | -0.07(-0.20%) |
May 04, 2005 | 36.49 | 36.93 | 35.88 | 36.80 | 2,484,429 | +0.29(+0.80%) |
May 03, 2005 | 36.27 | 36.62 | 36.11 | 36.51 | 2,256,570 | +0.26(+0.73%) |