Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.07 | 38.29 | 36.56 | 37.31 | 5,386,605 | -0.53(-1.40%) |
May 30, 2006 | 37.95 | 38.21 | 37.78 | 37.84 | 1,553,142 | -0.15(-0.40%) |
May 26, 2006 | 37.89 | 38.07 | 37.66 | 37.99 | 891,743 | +0.23(+0.60%) |
May 25, 2006 | 37.10 | 37.90 | 37.08 | 37.76 | 1,457,727 | +0.89(+2.42%) |
May 24, 2006 | 36.73 | 37.39 | 36.55 | 36.87 | 1,816,256 | -0.12(-0.31%) |
May 23, 2006 | 37.44 | 37.66 | 36.91 | 36.99 | 1,636,028 | -0.10(-0.28%) |
May 22, 2006 | 37.10 | 37.21 | 36.62 | 37.09 | 2,717,638 | -0.25(-0.67%) |
May 19, 2006 | 37.49 | 37.88 | 37.11 | 37.34 | 2,132,378 | -0.11(-0.30%) |
May 18, 2006 | 38.20 | 38.47 | 37.37 | 37.45 | 1,485,918 | -0.59(-1.55%) |
May 17, 2006 | 38.27 | 38.64 | 38.00 | 38.04 | 1,885,408 | -0.75(-1.94%) |
May 16, 2006 | 39.28 | 39.37 | 38.77 | 38.79 | 1,111,728 | -0.44(-1.13%) |
May 15, 2006 | 38.39 | 39.30 | 38.12 | 39.24 | 1,826,135 | +0.79(+2.05%) |
May 12, 2006 | 38.93 | 38.93 | 38.26 | 38.45 | 2,358,145 | -0.59(-1.50%) |
May 11, 2006 | 39.26 | 39.55 | 38.89 | 39.03 | 2,579,334 | -0.24(-0.62%) |
May 10, 2006 | 38.97 | 39.47 | 38.95 | 39.28 | 1,536,999 | +0.31(+0.80%) |
May 09, 2006 | 39.09 | 39.17 | 38.66 | 38.97 | 1,401,828 | -0.12(-0.31%) |
May 08, 2006 | 38.93 | 39.27 | 38.83 | 39.09 | 1,295,570 | +0.16(+0.41%) |
May 05, 2006 | 38.71 | 39.34 | 38.69 | 38.93 | 1,011,735 | +0.44(+1.15%) |
May 04, 2006 | 38.22 | 38.95 | 38.20 | 38.49 | 1,796,739 | +0.44(+1.17%) |
May 03, 2006 | 38.05 | 38.32 | 37.85 | 38.04 | 1,548,805 | -0.28(-0.74%) |
May 02, 2006 | 38.64 | 38.64 | 37.93 | 38.32 | 3,577,336 | -0.69(-1.77%) |
May 01, 2006 | 39.70 | 39.83 | 38.93 | 39.01 | 2,326,340 | -0.68(-1.71%) |
Apr 28, 2006 | 39.77 | 40.12 | 39.55 | 39.69 | 1,023,782 | -0.07(-0.19%) |
Apr 27, 2006 | 39.70 | 40.13 | 39.32 | 39.77 | 1,850,230 | +0.07(+0.17%) |
Apr 26, 2006 | 40.13 | 40.17 | 39.57 | 39.70 | 1,675,302 | -0.07(-0.19%) |
Apr 25, 2006 | 40.11 | 40.26 | 39.67 | 39.78 | 1,561,334 | -0.38(-0.94%) |
Apr 24, 2006 | 40.49 | 40.52 | 40.15 | 40.15 | 1,510,736 | -0.39(-0.97%) |
Apr 21, 2006 | 40.59 | 40.78 | 40.47 | 40.55 | 1,609,042 | +0.21(+0.51%) |
Apr 20, 2006 | 40.50 | 40.73 | 39.95 | 40.34 | 1,317,737 | -0.16(-0.40%) |
Apr 19, 2006 | 39.95 | 40.63 | 39.74 | 40.50 | 1,902,997 | +0.55(+1.38%) |
Apr 18, 2006 | 38.58 | 40.09 | 38.62 | 39.95 | 2,133,824 | +1.38(+3.57%) |
Apr 17, 2006 | 38.38 | 38.93 | 38.35 | 38.57 | 1,045,708 | +0.09(+0.23%) |
Apr 13, 2006 | 39.05 | 39.02 | 38.37 | 38.49 | 1,561,575 | -0.57(-1.46%) |
Apr 12, 2006 | 39.31 | 39.44 | 38.95 | 39.05 | 1,637,714 | -0.20(-0.50%) |
Apr 11, 2006 | 39.51 | 39.58 | 39.12 | 39.25 | 1,649,039 | -0.26(-0.65%) |
Apr 10, 2006 | 39.01 | 40.02 | 39.39 | 39.51 | 2,470,186 | -0.51(-1.29%) |
Apr 07, 2006 | 40.35 | 40.65 | 40.00 | 40.02 | 1,832,399 | -0.33(-0.82%) |
Apr 06, 2006 | 40.34 | 40.57 | 40.11 | 40.35 | 2,212,373 | -0.27(-0.65%) |
Apr 05, 2006 | 40.05 | 40.81 | 39.93 | 40.62 | 3,354,942 | +1.55(+3.96%) |
Apr 04, 2006 | 39.05 | 39.43 | 38.91 | 39.07 | 1,537,722 | -0.12(-0.31%) |
Apr 03, 2006 | 39.84 | 39.84 | 39.11 | 39.19 | 2,308,992 | -0.65(-1.64%) |
Mar 31, 2006 | 39.61 | 39.96 | 39.20 | 39.84 | 2,031,903 | +0.17(+0.43%) |
Mar 30, 2006 | 40.26 | 40.31 | 39.41 | 39.67 | 2,202,494 | -0.76(-1.89%) |
Mar 29, 2006 | 40.05 | 40.55 | 40.05 | 40.44 | 1,869,987 | +0.80(+2.01%) |
Mar 28, 2006 | 39.20 | 39.96 | 38.99 | 39.64 | 1,919,140 | +0.44(+1.12%) |
Mar 27, 2006 | 39.51 | 39.56 | 39.05 | 39.20 | 1,825,894 | -0.40(-1.01%) |
Mar 24, 2006 | 39.78 | 39.78 | 39.39 | 39.60 | 1,181,602 | -0.18(-0.46%) |
Mar 23, 2006 | 39.67 | 39.94 | 39.55 | 39.78 | 1,388,335 | +0.04(+0.09%) |
Mar 22, 2006 | 39.63 | 39.81 | 39.08 | 39.74 | 1,244,730 | +0.10(+0.25%) |
Mar 21, 2006 | 40.20 | 40.31 | 39.64 | 39.64 | 1,948,054 | -0.61(-1.53%) |
Mar 20, 2006 | 40.83 | 40.88 | 40.13 | 40.26 | 1,817,461 | -0.61(-1.48%) |
Mar 17, 2006 | 40.61 | 40.91 | 40.31 | 40.86 | 2,408,021 | +0.39(+0.95%) |
Mar 16, 2006 | 40.36 | 40.75 | 40.22 | 40.48 | 2,625,114 | +0.41(+1.03%) |
Mar 15, 2006 | 39.22 | 40.22 | 39.16 | 40.07 | 2,790,163 | +1.08(+2.77%) |
Mar 14, 2006 | 38.72 | 39.20 | 38.70 | 38.99 | 1,803,727 | +0.07(+0.18%) |
Mar 13, 2006 | 39.42 | 39.42 | 38.74 | 38.92 | 2,680,532 | -0.44(-1.13%) |
Mar 10, 2006 | 38.62 | 39.39 | 38.49 | 39.36 | 3,597,093 | +0.95(+2.47%) |
Mar 09, 2006 | 38.25 | 38.59 | 38.18 | 38.41 | 2,217,673 | +0.17(+0.43%) |
Mar 08, 2006 | 37.97 | 38.33 | 37.73 | 38.24 | 2,088,285 | +0.28(+0.73%) |
Mar 07, 2006 | 38.13 | 38.13 | 37.83 | 37.97 | 1,743,731 | -0.13(-0.34%) |
Mar 06, 2006 | 37.77 | 38.28 | 37.66 | 38.10 | 2,181,531 | +0.28(+0.74%) |
Mar 03, 2006 | 37.19 | 38.04 | 37.08 | 37.82 | 3,916,830 | +0.70(+1.88%) |
Mar 02, 2006 | 37.23 | 37.25 | 36.83 | 37.12 | 1,330,507 | -0.15(-0.39%) |
Mar 01, 2006 | 36.98 | 37.28 | 36.74 | 37.27 | 1,217,503 | +0.33(+0.90%) |
Feb 28, 2006 | 36.93 | 37.06 | 36.56 | 36.93 | 1,567,117 | +0.00(+0.01%) |
Feb 27, 2006 | 36.83 | 37.12 | 36.79 | 36.93 | 1,093,898 | -0.01(-0.02%) |
Feb 24, 2006 | 37.34 | 37.34 | 36.93 | 36.94 | 1,194,613 | -0.41(-1.09%) |
Feb 23, 2006 | 37.60 | 37.62 | 37.21 | 37.34 | 1,606,150 | -0.16(-0.43%) |
Feb 22, 2006 | 36.59 | 37.55 | 36.48 | 37.51 | 2,356,459 | +0.92(+2.51%) |
Feb 21, 2006 | 36.51 | 36.67 | 36.40 | 36.59 | 1,454,595 | +0.08(+0.23%) |
Feb 17, 2006 | 36.40 | 36.59 | 36.23 | 36.51 | 1,429,777 | +0.14(+0.39%) |
Feb 16, 2006 | 36.38 | 36.45 | 36.18 | 36.36 | 871,745 | +0.04(+0.11%) |
Feb 15, 2006 | 36.11 | 36.37 | 36.00 | 36.32 | 1,105,222 | +0.17(+0.46%) |
Feb 14, 2006 | 35.97 | 36.20 | 35.60 | 36.16 | 1,033,902 | +0.18(+0.51%) |
Feb 13, 2006 | 35.95 | 36.00 | 35.74 | 35.97 | 874,877 | +0.02(+0.07%) |
Feb 10, 2006 | 35.84 | 36.08 | 35.66 | 35.95 | 929,572 | +0.11(+0.31%) |
Feb 09, 2006 | 35.78 | 35.98 | 35.45 | 35.84 | 1,175,579 | +0.14(+0.40%) |
Feb 08, 2006 | 35.65 | 35.71 | 35.28 | 35.70 | 1,302,558 | +0.05(+0.14%) |
Feb 07, 2006 | 35.86 | 36.09 | 35.55 | 35.65 | 1,371,468 | -0.24(-0.67%) |
Feb 06, 2006 | 35.84 | 36.03 | 35.75 | 35.89 | 800,425 | +0.05(+0.14%) |
Feb 03, 2006 | 36.03 | 36.18 | 35.51 | 35.84 | 1,725,660 | -0.41(-1.12%) |
Feb 02, 2006 | 36.56 | 36.65 | 36.13 | 36.24 | 1,490,014 | -0.42(-1.13%) |
Feb 01, 2006 | 36.58 | 36.76 | 36.47 | 36.66 | 1,561,334 | -0.00(-0.01%) |
Jan 31, 2006 | 36.61 | 36.93 | 36.44 | 36.66 | 1,304,485 | +0.04(+0.10%) |
Jan 30, 2006 | 36.79 | 36.79 | 36.54 | 36.63 | 1,038,239 | -0.13(-0.36%) |
Jan 27, 2006 | 36.63 | 36.91 | 36.38 | 36.76 | 1,690,241 | +0.14(+0.37%) |
Jan 26, 2006 | 36.49 | 36.78 | 36.38 | 36.62 | 1,944,440 | +0.14(+0.39%) |
Jan 25, 2006 | 36.18 | 36.61 | 36.23 | 36.48 | 1,872,397 | +0.30(+0.84%) |
Jan 24, 2006 | 35.96 | 36.20 | 35.86 | 36.18 | 2,094,068 | +0.32(+0.89%) |
Jan 23, 2006 | 35.64 | 35.98 | 35.63 | 35.86 | 955,594 | +0.32(+0.91%) |
Jan 20, 2006 | 35.73 | 35.90 | 35.43 | 35.53 | 1,538,685 | -0.45(-1.25%) |
Jan 19, 2006 | 35.60 | 36.10 | 35.59 | 35.98 | 1,243,285 | +0.40(+1.12%) |
Jan 18, 2006 | 35.80 | 36.17 | 35.44 | 35.58 | 1,465,679 | -0.21(-0.59%) |
Jan 17, 2006 | 36.10 | 36.10 | 35.74 | 35.80 | 1,432,187 | -0.37(-1.03%) |
Jan 13, 2006 | 36.98 | 36.98 | 36.14 | 36.17 | 1,633,618 | -0.86(-2.32%) |
Jan 12, 2006 | 37.01 | 37.15 | 36.86 | 37.03 | 1,377,974 | +0.02(+0.06%) |
Jan 11, 2006 | 37.03 | 37.22 | 36.83 | 37.01 | 1,613,379 | +0.03(+0.08%) |
Jan 10, 2006 | 36.65 | 37.29 | 36.54 | 36.98 | 1,542,059 | +0.22(+0.59%) |
Jan 09, 2006 | 36.48 | 36.79 | 36.41 | 36.76 | 2,027,325 | +0.41(+1.13%) |
Jan 06, 2006 | 36.32 | 36.35 | 35.90 | 36.35 | 1,450,017 | +0.35(+0.98%) |
Jan 05, 2006 | 35.77 | 36.28 | 35.73 | 36.00 | 2,058,648 | +0.23(+0.65%) |
Jan 04, 2006 | 35.71 | 35.95 | 35.64 | 35.77 | 1,319,665 | +0.06(+0.16%) |
Jan 03, 2006 | 34.84 | 35.75 | 34.56 | 35.71 | 1,805,654 | +1.07(+3.08%) |
Dec 30, 2005 | 34.88 | 35.00 | 34.64 | 34.64 | 979,930 | -0.31(-0.88%) |
Dec 29, 2005 | 35.22 | 35.31 | 34.80 | 34.95 | 1,128,112 | -0.17(-0.47%) |
Dec 28, 2005 | 35.34 | 35.36 | 34.96 | 35.12 | 875,359 | -0.02(-0.06%) |
Dec 27, 2005 | 35.30 | 35.45 | 35.12 | 35.14 | 946,920 | -0.02(-0.05%) |
Dec 23, 2005 | 35.11 | 35.24 | 35.00 | 35.15 | 755,368 | +0.15(+0.42%) |
Dec 22, 2005 | 34.59 | 35.12 | 34.33 | 35.01 | 1,841,555 | +0.15(+0.42%) |
Dec 21, 2005 | 34.84 | 35.06 | 34.83 | 34.86 | 1,085,946 | +0.10(+0.27%) |
Dec 20, 2005 | 34.81 | 34.96 | 34.55 | 34.77 | 1,013,903 | +0.04(+0.12%) |
Dec 19, 2005 | 35.13 | 35.21 | 34.66 | 34.73 | 1,763,971 | -0.46(-1.30%) |
Dec 16, 2005 | 35.11 | 35.31 | 35.09 | 35.18 | 1,463,751 | +0.07(+0.21%) |
Dec 15, 2005 | 35.60 | 35.67 | 35.03 | 35.11 | 1,281,836 | -0.49(-1.36%) |
Dec 14, 2005 | 35.52 | 35.68 | 35.38 | 35.59 | 1,284,487 | +0.07(+0.21%) |
Dec 13, 2005 | 35.38 | 35.75 | 35.35 | 35.52 | 1,349,060 | +0.08(+0.22%) |
Dec 12, 2005 | 35.36 | 35.47 | 35.16 | 35.44 | 1,227,382 | +0.29(+0.83%) |
Dec 09, 2005 | 35.16 | 35.29 | 34.92 | 35.15 | 719,948 | +0.09(+0.26%) |
Dec 08, 2005 | 35.07 | 35.37 | 34.87 | 35.06 | 1,135,822 | +0.09(+0.25%) |
Dec 07, 2005 | 35.09 | 35.09 | 34.84 | 34.97 | 1,354,602 | -0.12(-0.33%) |
Dec 06, 2005 | 35.39 | 35.56 | 35.09 | 35.09 | 1,154,134 | -0.20(-0.58%) |
Dec 05, 2005 | 35.52 | 35.58 | 35.18 | 35.29 | 1,206,661 | -0.40(-1.13%) |
Dec 02, 2005 | 35.93 | 35.93 | 35.60 | 35.69 | 882,828 | -0.34(-0.96%) |
Dec 01, 2005 | 35.53 | 36.04 | 35.53 | 36.04 | 1,279,909 | +0.61(+1.73%) |
Nov 30, 2005 | 36.02 | 36.08 | 35.37 | 35.42 | 1,648,798 | -0.42(-1.18%) |
Nov 29, 2005 | 35.91 | 35.95 | 35.62 | 35.85 | 1,612,415 | -0.06(-0.17%) |
Nov 28, 2005 | 36.22 | 36.26 | 35.90 | 35.91 | 1,783,728 | -0.36(-0.98%) |
Nov 25, 2005 | 36.13 | 36.30 | 36.00 | 36.27 | 586,705 | +0.16(+0.45%) |
Nov 23, 2005 | 35.88 | 36.11 | 35.82 | 36.10 | 1,686,145 | +0.14(+0.39%) |
Nov 22, 2005 | 35.42 | 36.05 | 35.25 | 35.96 | 1,237,743 | +0.44(+1.25%) |
Nov 21, 2005 | 35.23 | 35.65 | 35.06 | 35.52 | 1,746,381 | +0.32(+0.90%) |
Nov 18, 2005 | 35.11 | 35.27 | 34.83 | 35.20 | 1,789,511 | +0.32(+0.92%) |
Nov 17, 2005 | 34.45 | 35.01 | 34.41 | 34.88 | 2,022,747 | +0.60(+1.76%) |
Nov 16, 2005 | 34.47 | 34.47 | 34.19 | 34.28 | 1,051,973 | -0.12(-0.34%) |
Nov 15, 2005 | 34.30 | 34.71 | 34.14 | 34.40 | 1,350,506 | +0.09(+0.27%) |
Nov 14, 2005 | 34.45 | 34.52 | 34.22 | 34.31 | 1,378,456 | -0.09(-0.25%) |
Nov 11, 2005 | 33.86 | 34.43 | 33.80 | 34.39 | 2,189,242 | +0.54(+1.61%) |
Nov 10, 2005 | 33.18 | 34.03 | 33.03 | 33.85 | 2,502,472 | +0.72(+2.17%) |
Nov 09, 2005 | 32.73 | 33.52 | 32.70 | 33.13 | 2,137,197 | +0.39(+1.19%) |
Nov 08, 2005 | 32.68 | 32.85 | 32.52 | 32.74 | 2,082,743 | -0.41(-1.23%) |
Nov 07, 2005 | 32.91 | 33.28 | 32.87 | 33.15 | 1,683,735 | +0.24(+0.73%) |
Nov 04, 2005 | 32.97 | 33.13 | 32.82 | 32.91 | 2,268,513 | +0.00(+0.01%) |
Nov 03, 2005 | 32.99 | 33.40 | 32.76 | 32.90 | 2,258,634 | -0.09(-0.28%) |
Nov 02, 2005 | 33.07 | 33.10 | 32.77 | 32.99 | 1,832,640 | -0.08(-0.24%) |
Nov 01, 2005 | 33.20 | 33.53 | 32.81 | 33.07 | 2,441,513 | -0.54(-1.62%) |
Oct 31, 2005 | 33.33 | 33.81 | 33.32 | 33.62 | 2,100,814 | +0.30(+0.90%) |
Oct 28, 2005 | 32.64 | 33.36 | 32.59 | 33.32 | 3,285,790 | +0.88(+2.70%) |
Oct 27, 2005 | 32.77 | 33.02 | 32.38 | 32.44 | 1,949,500 | -0.43(-1.30%) |
Oct 26, 2005 | 33.12 | 33.29 | 32.84 | 32.87 | 2,072,382 | -0.39(-1.17%) |
Oct 25, 2005 | 33.45 | 33.70 | 33.14 | 33.26 | 3,322,655 | -0.27(-0.82%) |
Oct 24, 2005 | 33.09 | 33.64 | 33.01 | 33.53 | 2,412,117 | +0.55(+1.67%) |
Oct 21, 2005 | 32.99 | 33.29 | 32.74 | 32.98 | 2,937,381 | -0.09(-0.28%) |
Oct 20, 2005 | 33.76 | 33.94 | 33.05 | 33.07 | 2,721,493 | -0.85(-2.52%) |
Oct 19, 2005 | 33.41 | 33.93 | 32.94 | 33.93 | 1,745,418 | +0.43(+1.29%) |
Oct 18, 2005 | 33.73 | 33.98 | 33.49 | 33.50 | 1,663,255 | -0.30(-0.88%) |
Oct 17, 2005 | 33.58 | 33.85 | 33.49 | 33.80 | 1,818,425 | +0.22(+0.67%) |
Oct 14, 2005 | 33.39 | 33.80 | 33.20 | 33.57 | 3,645,042 | +0.38(+1.15%) |
Oct 13, 2005 | 33.31 | 33.56 | 32.94 | 33.19 | 3,271,815 | -0.32(-0.97%) |
Oct 12, 2005 | 33.95 | 34.10 | 33.28 | 33.51 | 2,761,008 | -0.62(-1.82%) |
Oct 11, 2005 | 34.39 | 34.70 | 33.96 | 34.14 | 1,847,579 | -0.29(-0.86%) |
Oct 10, 2005 | 34.80 | 34.86 | 34.37 | 34.43 | 1,380,865 | -0.49(-1.41%) |
Oct 07, 2005 | 35.07 | 35.09 | 34.53 | 34.92 | 1,774,572 | -0.16(-0.46%) |
Oct 06, 2005 | 35.52 | 35.66 | 34.90 | 35.09 | 2,294,053 | -0.44(-1.23%) |
Oct 05, 2005 | 35.90 | 36.03 | 35.48 | 35.52 | 2,984,607 | -0.47(-1.31%) |
Oct 04, 2005 | 36.42 | 36.75 | 36.00 | 36.00 | 1,925,887 | -0.42(-1.16%) |
Oct 03, 2005 | 35.95 | 36.42 | 35.69 | 36.42 | 2,379,590 | +0.47(+1.30%) |
Sep 30, 2005 | 35.58 | 36.09 | 35.58 | 35.95 | 1,662,532 | +0.38(+1.06%) |
Sep 29, 2005 | 34.86 | 35.69 | 34.66 | 35.57 | 1,865,168 | +0.64(+1.82%) |
Sep 28, 2005 | 35.41 | 35.48 | 34.86 | 34.94 | 1,941,789 | -0.40(-1.14%) |
Sep 27, 2005 | 35.46 | 35.57 | 35.19 | 35.34 | 1,856,976 | -0.12(-0.35%) |
Sep 26, 2005 | 35.31 | 35.58 | 35.22 | 35.46 | 1,606,632 | +0.16(+0.45%) |
Sep 23, 2005 | 35.31 | 35.47 | 35.07 | 35.31 | 2,203,698 | -0.03(-0.09%) |
Sep 22, 2005 | 35.39 | 35.61 | 35.01 | 35.34 | 3,594,443 | -0.16(-0.44%) |
Sep 21, 2005 | 36.09 | 36.09 | 35.48 | 35.50 | 3,684,557 | -0.53(-1.47%) |
Sep 20, 2005 | 36.12 | 36.40 | 36.01 | 36.03 | 2,693,302 | +0.01(+0.03%) |
Sep 19, 2005 | 36.02 | 36.49 | 35.97 | 36.02 | 1,305,208 | -0.40(-1.09%) |
Sep 16, 2005 | 36.07 | 36.46 | 35.91 | 36.41 | 4,414,385 | +0.35(+0.97%) |
Sep 15, 2005 | 35.75 | 36.07 | 35.69 | 36.07 | 1,390,744 | +0.35(+0.99%) |
Sep 14, 2005 | 35.70 | 35.86 | 35.62 | 35.71 | 1,343,519 | +0.02(+0.05%) |
Sep 13, 2005 | 35.77 | 35.97 | 35.62 | 35.70 | 1,483,750 | -0.17(-0.49%) |
Sep 12, 2005 | 36.03 | 36.09 | 35.80 | 35.87 | 1,748,791 | -0.18(-0.51%) |
Sep 09, 2005 | 35.86 | 36.11 | 35.75 | 36.05 | 993,182 | +0.26(+0.72%) |
Sep 08, 2005 | 35.80 | 36.09 | 35.75 | 35.80 | 1,908,539 | -0.23(-0.65%) |
Sep 07, 2005 | 36.34 | 36.34 | 36.00 | 36.03 | 1,862,277 | -0.31(-0.85%) |
Sep 06, 2005 | 35.69 | 36.41 | 35.65 | 36.34 | 2,212,373 | +0.64(+1.80%) |
Sep 02, 2005 | 35.80 | 36.01 | 35.59 | 35.69 | 1,636,510 | -0.06(-0.17%) |
Sep 01, 2005 | 35.75 | 36.21 | 35.55 | 35.75 | 3,340,003 | +0.05(+0.15%) |
Aug 31, 2005 | 35.17 | 35.82 | 35.11 | 35.70 | 2,522,953 | +0.51(+1.45%) |
Aug 30, 2005 | 35.05 | 35.27 | 34.81 | 35.19 | 1,420,862 | +0.09(+0.25%) |
Aug 29, 2005 | 35.11 | 35.11 | 34.67 | 35.10 | 1,973,835 | +0.00(+0.00%) |
Aug 26, 2005 | 35.34 | 35.55 | 35.09 | 35.10 | 1,406,888 | -0.31(-0.87%) |
Aug 25, 2005 | 35.31 | 35.57 | 35.07 | 35.41 | 1,410,984 | +0.16(+0.45%) |
Aug 24, 2005 | 35.18 | 35.53 | 35.11 | 35.25 | 1,686,386 | +0.07(+0.21%) |
Aug 23, 2005 | 35.32 | 35.42 | 35.05 | 35.18 | 1,197,505 | -0.14(-0.40%) |
Aug 22, 2005 | 35.29 | 35.44 | 35.17 | 35.32 | 1,789,752 | +0.03(+0.09%) |
Aug 19, 2005 | 35.35 | 35.35 | 35.15 | 35.29 | 1,447,608 | +0.04(+0.12%) |
Aug 18, 2005 | 35.48 | 35.53 | 35.15 | 35.24 | 1,773,849 | -0.14(-0.39%) |
Aug 17, 2005 | 35.48 | 35.70 | 35.31 | 35.38 | 2,121,295 | -0.34(-0.94%) |
Aug 16, 2005 | 35.52 | 35.82 | 35.46 | 35.72 | 2,316,461 | +0.27(+0.75%) |
Aug 15, 2005 | 35.31 | 35.62 | 35.00 | 35.45 | 2,429,947 | +0.22(+0.61%) |
Aug 12, 2005 | 35.24 | 35.27 | 35.06 | 35.24 | 4,027,906 | +0.00(+0.00%) |
Aug 11, 2005 | 34.92 | 35.34 | 34.83 | 35.24 | 33,043,676 | +0.32(+0.90%) |
Aug 10, 2005 | 35.28 | 35.38 | 34.84 | 34.92 | 4,262,829 | +0.43(+1.25%) |
Aug 09, 2005 | 34.40 | 34.97 | 34.07 | 34.49 | 3,532,520 | +0.10(+0.28%) |
Aug 08, 2005 | 35.28 | 35.28 | 34.23 | 34.39 | 6,320,514 | -1.05(-2.95%) |
Aug 05, 2005 | 35.69 | 35.70 | 35.28 | 35.44 | 10,235,658 | -0.67(-1.85%) |
Aug 04, 2005 | 36.19 | 36.23 | 35.90 | 36.11 | 11,650,256 | -0.17(-0.46%) |
Aug 03, 2005 | 36.52 | 36.53 | 36.13 | 36.27 | 1,368,577 | -0.28(-0.77%) |
Aug 02, 2005 | 36.52 | 36.56 | 36.38 | 36.56 | 1,367,131 | -0.14(-0.37%) |
Aug 01, 2005 | 36.79 | 36.93 | 36.46 | 36.69 | 1,631,209 | -0.10(-0.26%) |
Jul 29, 2005 | 36.76 | 37.23 | 36.65 | 36.79 | 1,529,288 | +0.02(+0.06%) |
Jul 28, 2005 | 36.52 | 36.91 | 36.48 | 36.77 | 2,973,523 | +0.24(+0.67%) |
Jul 27, 2005 | 36.57 | 36.77 | 36.17 | 36.52 | 6,513,513 | +0.83(+2.33%) |
Jul 26, 2005 | 35.50 | 35.73 | 35.38 | 35.69 | 941,619 | +0.19(+0.54%) |
Jul 25, 2005 | 35.26 | 35.52 | 35.09 | 35.50 | 1,086,428 | +0.45(+1.29%) |
Jul 22, 2005 | 34.99 | 35.11 | 34.82 | 35.05 | 687,661 | +0.10(+0.28%) |
Jul 21, 2005 | 35.35 | 35.38 | 34.68 | 34.95 | 1,162,568 | -0.40(-1.14%) |
Jul 20, 2005 | 35.17 | 35.42 | 35.09 | 35.35 | 914,151 | +0.18(+0.51%) |
Jul 19, 2005 | 34.99 | 35.18 | 34.86 | 35.17 | 878,009 | +0.21(+0.59%) |
Jul 18, 2005 | 34.80 | 35.03 | 34.58 | 34.97 | 834,398 | +0.24(+0.69%) |
Jul 15, 2005 | 34.47 | 34.78 | 34.37 | 34.73 | 1,540,854 | +0.42(+1.22%) |
Jul 14, 2005 | 34.93 | 34.99 | 34.30 | 34.31 | 887,406 | -0.63(-1.81%) |
Jul 13, 2005 | 35.17 | 35.18 | 34.85 | 34.94 | 950,534 | -0.24(-0.67%) |
Jul 12, 2005 | 35.25 | 35.29 | 34.92 | 35.17 | 1,135,582 | -0.07(-0.21%) |
Jul 11, 2005 | 34.68 | 35.36 | 34.66 | 35.25 | 1,344,241 | +0.59(+1.70%) |
Jul 08, 2005 | 34.32 | 34.80 | 34.22 | 34.66 | 1,063,057 | +0.41(+1.19%) |
Jul 07, 2005 | 33.78 | 34.26 | 33.61 | 34.25 | 1,223,286 | +0.39(+1.16%) |
Jul 06, 2005 | 33.95 | 34.09 | 33.78 | 33.86 | 958,486 | -0.07(-0.21%) |
Jul 05, 2005 | 33.73 | 34.09 | 33.59 | 33.93 | 1,626,631 | +0.11(+0.33%) |
Jul 01, 2005 | 33.36 | 33.82 | 33.31 | 33.82 | 1,289,787 | +0.45(+1.34%) |
Jun 30, 2005 | 33.24 | 33.37 | 32.95 | 33.37 | 1,380,865 | +0.14(+0.41%) |
Jun 29, 2005 | 33.16 | 33.33 | 33.05 | 33.23 | 1,129,076 | +0.07(+0.21%) |
Jun 28, 2005 | 32.75 | 33.16 | 32.68 | 33.16 | 756,813 | +0.35(+1.08%) |
Jun 27, 2005 | 32.68 | 32.87 | 32.59 | 32.81 | 616,582 | +0.03(+0.10%) |
Jun 24, 2005 | 32.99 | 33.23 | 32.68 | 32.77 | 1,554,347 | -0.15(-0.44%) |
Jun 23, 2005 | 32.68 | 33.06 | 32.66 | 32.92 | 1,566,394 | +0.28(+0.85%) |
Jun 22, 2005 | 32.99 | 33.05 | 32.56 | 32.64 | 1,117,992 | -0.25(-0.76%) |
Jun 21, 2005 | 33.20 | 33.23 | 32.87 | 32.89 | 1,466,160 | -0.25(-0.75%) |
Jun 20, 2005 | 33.01 | 33.30 | 32.90 | 33.14 | 1,073,899 | +0.14(+0.42%) |
Jun 17, 2005 | 32.70 | 33.20 | 32.66 | 33.00 | 1,741,081 | +0.38(+1.17%) |
Jun 16, 2005 | 32.60 | 32.64 | 32.49 | 32.62 | 1,911,430 | -0.12(-0.35%) |
Jun 15, 2005 | 33.08 | 33.11 | 32.66 | 32.74 | 1,556,756 | -0.37(-1.13%) |
Jun 14, 2005 | 33.22 | 33.24 | 32.97 | 33.11 | 1,005,470 | -0.11(-0.34%) |
Jun 13, 2005 | 33.20 | 33.26 | 33.02 | 33.22 | 904,755 | -0.05(-0.15%) |
Jun 10, 2005 | 33.35 | 33.43 | 33.10 | 33.27 | 749,826 | -0.08(-0.24%) |
Jun 09, 2005 | 33.06 | 33.39 | 32.86 | 33.35 | 840,181 | +0.29(+0.89%) |
Jun 08, 2005 | 33.06 | 33.43 | 32.99 | 33.06 | 1,226,177 | -0.00(-0.01%) |
Jun 07, 2005 | 32.49 | 33.30 | 32.42 | 33.06 | 1,476,762 | +0.67(+2.06%) |
Jun 06, 2005 | 32.52 | 32.79 | 32.38 | 32.39 | 1,756,501 | +0.02(+0.06%) |
Jun 03, 2005 | 32.73 | 33.08 | 32.36 | 32.37 | 1,498,206 | -0.27(-0.83%) |
Jun 02, 2005 | 33.04 | 33.16 | 32.61 | 32.64 | 931,741 | -0.35(-1.06%) |