Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 40.67 | 40.95 | 40.23 | 40.71 | 1,047,249 | +0.08(+0.21%) |
Mar 30, 2006 | 40.43 | 41.03 | 40.43 | 40.62 | 1,311,682 | +0.06(+0.14%) |
Mar 29, 2006 | 40.05 | 40.85 | 40.00 | 40.56 | 2,798,664 | +0.36(+0.89%) |
Mar 28, 2006 | 38.73 | 40.60 | 38.73 | 40.20 | 3,624,460 | +0.48(+1.21%) |
Mar 27, 2006 | 39.01 | 39.86 | 38.93 | 39.72 | 1,269,656 | +0.61(+1.57%) |
Mar 24, 2006 | 40.11 | 40.11 | 38.32 | 39.11 | 1,127,172 | -0.10(-0.26%) |
Mar 23, 2006 | 39.22 | 39.44 | 38.85 | 39.21 | 901,695 | -0.43(-1.07%) |
Mar 22, 2006 | 38.46 | 39.99 | 38.26 | 39.64 | 3,159,745 | +1.38(+3.60%) |
Mar 21, 2006 | 37.79 | 39.09 | 37.61 | 38.26 | 3,572,484 | +1.23(+3.32%) |
Mar 20, 2006 | 37.12 | 37.50 | 36.62 | 37.03 | 1,108,223 | -0.09(-0.23%) |
Mar 17, 2006 | 36.13 | 37.17 | 36.07 | 37.12 | 2,155,261 | +0.99(+2.75%) |
Mar 16, 2006 | 36.09 | 36.18 | 35.90 | 36.12 | 1,257,271 | +0.08(+0.21%) |
Mar 15, 2006 | 35.88 | 36.26 | 35.66 | 36.05 | 1,905,649 | -0.07(-0.18%) |
Mar 14, 2006 | 36.37 | 36.38 | 35.77 | 36.11 | 3,941,715 | -0.32(-0.88%) |
Mar 13, 2006 | 36.77 | 37.27 | 36.34 | 36.44 | 769,691 | -0.13(-0.36%) |
Mar 10, 2006 | 36.46 | 36.94 | 36.37 | 36.57 | 538,921 | +0.14(+0.39%) |
Mar 09, 2006 | 36.83 | 37.20 | 36.18 | 36.43 | 1,197,461 | -0.27(-0.75%) |
Mar 08, 2006 | 36.79 | 36.96 | 36.19 | 36.70 | 1,275,055 | -0.43(-1.15%) |
Mar 07, 2006 | 36.63 | 37.64 | 36.62 | 37.13 | 1,320,574 | -0.26(-0.71%) |
Mar 06, 2006 | 36.38 | 38.20 | 36.38 | 37.39 | 3,345,101 | +1.31(+3.64%) |
Mar 03, 2006 | 36.43 | 36.46 | 35.80 | 36.08 | 1,697,109 | +0.52(+1.46%) |
Mar 02, 2006 | 34.85 | 35.95 | 34.75 | 35.56 | 1,571,245 | +0.50(+1.43%) |
Mar 01, 2006 | 34.84 | 35.26 | 34.73 | 35.06 | 1,452,367 | +0.13(+0.38%) |
Feb 28, 2006 | 35.59 | 35.59 | 34.86 | 34.92 | 1,155,648 | -0.67(-1.88%) |
Feb 27, 2006 | 35.90 | 36.37 | 35.41 | 35.59 | 1,631,266 | -0.42(-1.15%) |
Feb 24, 2006 | 35.88 | 36.80 | 35.80 | 36.01 | 1,739,135 | +0.18(+0.50%) |
Feb 23, 2006 | 37.46 | 37.50 | 35.54 | 35.83 | 3,210,980 | -1.52(-4.07%) |
Feb 22, 2006 | 36.37 | 37.51 | 36.37 | 37.35 | 1,074,031 | +0.88(+2.41%) |
Feb 21, 2006 | 37.40 | 37.46 | 36.37 | 36.47 | 1,294,003 | -1.04(-2.77%) |
Feb 17, 2006 | 36.99 | 37.78 | 36.97 | 37.51 | 1,577,808 | +0.63(+1.72%) |
Feb 16, 2006 | 36.79 | 37.50 | 36.57 | 36.88 | 1,384,194 | +0.02(+0.05%) |
Feb 15, 2006 | 35.66 | 37.08 | 35.61 | 36.86 | 1,369,798 | +1.18(+3.31%) |
Feb 14, 2006 | 35.87 | 36.11 | 35.28 | 35.68 | 1,287,017 | -0.35(-0.97%) |
Feb 13, 2006 | 36.83 | 37.02 | 35.93 | 36.03 | 1,032,006 | -0.42(-1.14%) |
Feb 10, 2006 | 36.30 | 36.79 | 36.13 | 36.45 | 1,269,445 | +0.36(+0.99%) |
Feb 09, 2006 | 36.65 | 37.10 | 35.75 | 36.09 | 1,580,454 | -0.23(-0.62%) |
Feb 08, 2006 | 34.61 | 36.52 | 34.53 | 36.31 | 2,911,932 | +1.83(+5.31%) |
Feb 07, 2006 | 34.62 | 35.19 | 34.29 | 34.48 | 962,140 | -0.21(-0.60%) |
Feb 06, 2006 | 34.97 | 35.05 | 34.47 | 34.69 | 819,020 | +0.04(+0.11%) |
Feb 03, 2006 | 34.86 | 35.13 | 34.35 | 34.65 | 1,470,892 | -0.39(-1.11%) |
Feb 02, 2006 | 35.33 | 35.60 | 34.81 | 35.04 | 1,117,962 | -0.53(-1.49%) |
Feb 01, 2006 | 34.95 | 35.81 | 34.94 | 35.57 | 1,051,272 | +0.56(+1.59%) |
Jan 31, 2006 | 35.56 | 35.77 | 34.79 | 35.01 | 1,263,199 | -0.34(-0.96%) |
Jan 30, 2006 | 35.80 | 35.90 | 35.04 | 35.35 | 876,501 | -0.41(-1.14%) |
Jan 27, 2006 | 35.05 | 36.09 | 34.95 | 35.76 | 1,289,346 | +0.20(+0.56%) |
Jan 26, 2006 | 35.01 | 35.66 | 34.83 | 35.56 | 1,541,181 | +0.90(+2.59%) |
Jan 25, 2006 | 34.65 | 34.91 | 34.45 | 34.66 | 1,352,754 | +0.13(+0.38%) |
Jan 24, 2006 | 34.01 | 34.63 | 33.93 | 34.53 | 1,851,556 | +1.06(+3.16%) |
Jan 23, 2006 | 34.15 | 34.22 | 33.31 | 33.47 | 1,636,876 | -0.63(-1.86%) |
Jan 20, 2006 | 34.48 | 35.24 | 33.90 | 34.10 | 1,422,091 | -0.47(-1.37%) |
Jan 19, 2006 | 35.39 | 35.43 | 34.48 | 34.57 | 1,474,914 | -0.38(-1.08%) |
Jan 18, 2006 | 34.62 | 35.62 | 34.24 | 34.95 | 1,528,161 | +0.09(+0.27%) |
Jan 17, 2006 | 34.98 | 35.44 | 34.41 | 34.86 | 2,019,552 | -0.89(-2.48%) |
Jan 13, 2006 | 35.59 | 36.11 | 35.50 | 35.75 | 621,384 | +0.10(+0.29%) |
Jan 12, 2006 | 36.09 | 36.24 | 35.43 | 35.64 | 1,655,825 | -0.77(-2.13%) |
Jan 11, 2006 | 36.09 | 36.73 | 35.45 | 36.42 | 2,131,126 | +0.67(+1.88%) |
Jan 10, 2006 | 34.99 | 35.94 | 34.86 | 35.75 | 1,503,178 | +0.12(+0.34%) |
Jan 09, 2006 | 34.95 | 35.82 | 34.95 | 35.62 | 2,781,092 | +1.06(+3.06%) |
Jan 06, 2006 | 34.20 | 34.95 | 34.05 | 34.57 | 1,760,095 | +0.79(+2.35%) |
Jan 05, 2006 | 34.34 | 34.39 | 33.63 | 33.77 | 1,204,236 | -0.22(-0.64%) |
Jan 04, 2006 | 34.89 | 34.89 | 33.89 | 33.99 | 1,239,487 | -0.90(-2.57%) |
Jan 03, 2006 | 34.91 | 35.14 | 33.65 | 34.89 | 1,896,863 | +0.25(+0.71%) |
Dec 30, 2005 | 34.20 | 34.97 | 34.04 | 34.64 | 1,343,439 | +0.34(+0.99%) |
Dec 29, 2005 | 34.10 | 34.63 | 33.67 | 34.30 | 1,266,904 | +0.39(+1.14%) |
Dec 28, 2005 | 33.96 | 34.19 | 33.78 | 33.91 | 716,232 | +0.09(+0.28%) |
Dec 27, 2005 | 34.15 | 34.23 | 33.81 | 33.82 | 720,573 | -0.19(-0.56%) |
Dec 23, 2005 | 34.10 | 34.42 | 33.76 | 34.01 | 3,051,346 | -0.21(-0.61%) |
Dec 22, 2005 | 34.29 | 34.34 | 33.74 | 34.22 | 1,405,472 | -0.08(-0.22%) |
Dec 21, 2005 | 33.88 | 34.81 | 33.88 | 34.29 | 1,689,064 | +0.28(+0.83%) |
Dec 20, 2005 | 33.55 | 34.15 | 33.39 | 34.01 | 2,484,796 | +0.46(+1.38%) |
Dec 19, 2005 | 34.03 | 34.06 | 33.35 | 33.55 | 2,486,702 | -0.95(-2.77%) |
Dec 16, 2005 | 34.86 | 35.14 | 34.34 | 34.50 | 1,536,206 | -0.24(-0.68%) |
Dec 15, 2005 | 34.83 | 35.98 | 34.39 | 34.74 | 1,552,084 | -0.19(-0.54%) |
Dec 14, 2005 | 34.95 | 35.02 | 34.47 | 34.92 | 1,908,190 | -0.22(-0.62%) |
Dec 13, 2005 | 36.35 | 36.35 | 35.02 | 35.14 | 2,093,123 | -1.38(-3.78%) |
Dec 12, 2005 | 35.69 | 36.84 | 35.68 | 36.52 | 2,397,252 | +0.83(+2.33%) |
Dec 09, 2005 | 35.31 | 35.81 | 34.51 | 35.69 | 2,093,970 | +0.19(+0.53%) |
Dec 08, 2005 | 35.42 | 35.74 | 35.20 | 35.50 | 1,639,629 | +0.31(+0.89%) |
Dec 07, 2005 | 35.19 | 35.37 | 34.58 | 35.19 | 2,582,926 | -0.19(-0.53%) |
Dec 06, 2005 | 35.85 | 36.13 | 35.14 | 35.38 | 3,116,766 | +0.00(+0.00%) |
Dec 05, 2005 | 36.13 | 36.35 | 35.37 | 35.38 | 1,763,165 | -1.12(-3.08%) |
Dec 02, 2005 | 35.90 | 36.54 | 35.62 | 36.50 | 1,592,099 | -0.32(-0.87%) |
Dec 01, 2005 | 36.32 | 37.10 | 36.00 | 36.82 | 1,299,932 | +0.82(+2.28%) |
Nov 30, 2005 | 36.89 | 37.46 | 35.89 | 36.00 | 1,580,878 | -1.03(-2.78%) |
Nov 29, 2005 | 37.83 | 37.98 | 36.78 | 37.03 | 1,782,431 | -0.40(-1.06%) |
Nov 28, 2005 | 38.50 | 38.66 | 37.27 | 37.43 | 1,386,417 | -1.44(-3.69%) |
Nov 25, 2005 | 38.64 | 38.92 | 38.52 | 38.86 | 498,801 | -0.05(-0.12%) |
Nov 23, 2005 | 37.62 | 39.32 | 37.38 | 38.91 | 2,188,183 | +0.92(+2.41%) |
Nov 22, 2005 | 37.74 | 38.13 | 37.22 | 37.99 | 1,672,656 | -0.07(-0.17%) |
Nov 21, 2005 | 36.70 | 38.29 | 36.70 | 38.06 | 2,495,594 | +1.64(+4.51%) |
Nov 18, 2005 | 36.74 | 37.08 | 36.11 | 36.42 | 1,515,881 | +0.00(+0.00%) |
Nov 17, 2005 | 35.79 | 36.70 | 35.79 | 36.42 | 1,295,803 | +0.71(+1.98%) |
Nov 16, 2005 | 36.51 | 36.75 | 35.52 | 35.71 | 2,025,480 | -1.07(-2.90%) |
Nov 15, 2005 | 36.50 | 37.36 | 36.09 | 36.78 | 1,882,784 | +0.28(+0.78%) |
Nov 14, 2005 | 36.61 | 36.89 | 35.82 | 36.49 | 1,959,954 | -0.16(-0.44%) |
Nov 11, 2005 | 37.31 | 37.31 | 36.41 | 36.65 | 1,351,484 | -0.33(-0.89%) |
Nov 10, 2005 | 35.66 | 37.10 | 34.96 | 36.98 | 2,171,987 | +1.28(+3.57%) |
Nov 09, 2005 | 35.91 | 36.36 | 35.41 | 35.71 | 2,580,068 | -0.20(-0.55%) |
Nov 08, 2005 | 36.61 | 36.61 | 35.73 | 35.91 | 1,907,660 | -1.11(-2.99%) |
Nov 07, 2005 | 37.22 | 37.40 | 36.18 | 37.01 | 2,436,208 | -0.21(-0.56%) |
Nov 04, 2005 | 36.84 | 37.22 | 36.46 | 37.22 | 3,136,244 | +0.43(+1.18%) |
Nov 03, 2005 | 36.18 | 36.92 | 36.18 | 36.79 | 4,308,830 | +1.36(+3.84%) |
Nov 02, 2005 | 34.59 | 35.93 | 34.15 | 35.42 | 5,533,497 | +0.83(+2.40%) |
Nov 01, 2005 | 35.05 | 35.30 | 34.15 | 34.59 | 6,196,801 | -0.71(-2.01%) |
Oct 31, 2005 | 35.33 | 36.23 | 35.03 | 35.30 | 4,256,430 | -0.03(-0.08%) |
Oct 28, 2005 | 34.95 | 35.57 | 34.89 | 35.33 | 2,635,538 | +0.56(+1.60%) |
Oct 27, 2005 | 35.66 | 35.66 | 34.62 | 34.77 | 4,554,208 | -0.89(-2.49%) |
Oct 26, 2005 | 39.20 | 39.39 | 35.66 | 35.66 | 7,078,489 | -5.63(-13.64%) |
Oct 25, 2005 | 41.15 | 41.39 | 39.97 | 41.29 | 2,012,671 | +0.30(+0.74%) |
Oct 24, 2005 | 39.82 | 41.19 | 39.82 | 40.99 | 2,352,792 | +1.33(+3.36%) |
Oct 21, 2005 | 39.77 | 40.51 | 39.39 | 39.66 | 1,664,188 | -0.26(-0.64%) |
Oct 20, 2005 | 39.58 | 40.55 | 39.48 | 39.91 | 2,510,308 | +0.12(+0.31%) |
Oct 19, 2005 | 37.10 | 39.79 | 36.79 | 39.79 | 3,144,289 | +2.56(+6.88%) |
Oct 18, 2005 | 38.64 | 38.70 | 37.13 | 37.23 | 3,011,650 | -1.11(-2.91%) |
Oct 17, 2005 | 37.98 | 38.57 | 37.80 | 38.34 | 1,362,070 | +0.14(+0.37%) |
Oct 14, 2005 | 37.22 | 38.73 | 37.22 | 38.20 | 1,929,785 | +1.03(+2.77%) |
Oct 13, 2005 | 36.84 | 37.22 | 36.23 | 37.17 | 1,425,690 | +0.33(+0.90%) |
Oct 12, 2005 | 37.27 | 38.12 | 36.18 | 36.84 | 2,308,120 | -0.87(-2.30%) |
Oct 11, 2005 | 38.02 | 38.35 | 37.46 | 37.71 | 2,018,070 | -0.08(-0.20%) |
Oct 10, 2005 | 39.08 | 39.52 | 37.79 | 37.79 | 2,667,401 | -1.67(-4.24%) |
Oct 07, 2005 | 39.58 | 40.31 | 39.29 | 39.46 | 1,272,726 | -0.32(-0.81%) |
Oct 06, 2005 | 39.93 | 40.62 | 39.44 | 39.78 | 2,615,636 | -0.20(-0.50%) |
Oct 05, 2005 | 41.37 | 41.37 | 39.98 | 39.98 | 1,001,413 | -1.28(-3.09%) |
Oct 04, 2005 | 40.57 | 42.41 | 40.52 | 41.25 | 2,218,247 | +0.77(+1.91%) |
Oct 03, 2005 | 41.11 | 41.35 | 40.20 | 40.48 | 2,045,487 | -0.87(-2.10%) |
Sep 30, 2005 | 40.81 | 41.84 | 40.76 | 41.35 | 1,977,526 | +0.44(+1.09%) |
Sep 29, 2005 | 40.72 | 41.00 | 39.91 | 40.90 | 1,315,175 | +0.08(+0.19%) |
Sep 28, 2005 | 41.19 | 41.52 | 40.77 | 40.83 | 1,892,628 | -0.36(-0.87%) |
Sep 27, 2005 | 40.55 | 41.39 | 40.37 | 41.19 | 1,885,324 | +0.43(+1.04%) |
Sep 26, 2005 | 41.47 | 41.74 | 39.77 | 40.76 | 3,526,224 | -0.64(-1.55%) |
Sep 23, 2005 | 41.40 | 41.57 | 40.10 | 41.40 | 2,163,412 | +0.43(+1.04%) |
Sep 22, 2005 | 39.91 | 41.09 | 39.29 | 40.98 | 2,601,028 | +1.10(+2.75%) |
Sep 21, 2005 | 38.97 | 40.20 | 38.87 | 39.88 | 2,828,410 | +0.16(+0.40%) |
Sep 20, 2005 | 41.22 | 41.22 | 38.97 | 39.72 | 3,942,139 | -1.60(-3.86%) |
Sep 19, 2005 | 42.23 | 42.23 | 40.87 | 41.32 | 1,271,456 | -0.98(-2.32%) |
Sep 16, 2005 | 42.50 | 42.65 | 41.51 | 42.30 | 1,581,301 | -0.07(-0.16%) |
Sep 15, 2005 | 42.50 | 42.75 | 41.89 | 42.37 | 694,214 | +0.11(+0.27%) |
Sep 14, 2005 | 42.81 | 42.96 | 42.04 | 42.25 | 1,146,014 | -0.35(-0.82%) |
Sep 13, 2005 | 42.98 | 43.05 | 42.23 | 42.60 | 1,634,865 | -0.51(-1.18%) |
Sep 12, 2005 | 43.12 | 43.41 | 42.46 | 43.11 | 1,386,311 | -0.09(-0.20%) |
Sep 09, 2005 | 43.68 | 44.07 | 43.04 | 43.20 | 2,014,894 | +0.13(+0.31%) |
Sep 08, 2005 | 43.00 | 43.87 | 42.56 | 43.07 | 2,218,247 | +0.04(+0.09%) |
Sep 07, 2005 | 40.51 | 43.70 | 40.50 | 43.03 | 5,201,951 | +2.67(+6.62%) |
Sep 06, 2005 | 39.44 | 40.64 | 39.44 | 40.36 | 2,329,927 | +0.53(+1.33%) |
Sep 02, 2005 | 39.39 | 39.96 | 38.66 | 39.83 | 1,440,510 | +0.15(+0.38%) |
Sep 01, 2005 | 39.92 | 40.81 | 38.97 | 39.68 | 2,678,622 | -0.25(-0.62%) |
Aug 31, 2005 | 40.24 | 40.57 | 38.73 | 39.92 | 2,366,447 | -0.32(-0.80%) |
Aug 30, 2005 | 40.72 | 41.16 | 39.41 | 40.24 | 2,144,781 | -0.66(-1.62%) |
Aug 29, 2005 | 40.41 | 40.92 | 39.67 | 40.90 | 1,374,879 | +0.49(+1.22%) |
Aug 26, 2005 | 41.02 | 40.91 | 40.02 | 40.41 | 1,610,094 | -0.60(-1.47%) |
Aug 25, 2005 | 39.96 | 41.03 | 39.77 | 41.02 | 2,085,289 | +1.33(+3.36%) |
Aug 24, 2005 | 39.50 | 40.32 | 39.39 | 39.69 | 1,212,917 | -0.05(-0.12%) |
Aug 23, 2005 | 40.64 | 41.19 | 39.42 | 39.73 | 2,402,016 | -0.60(-1.48%) |
Aug 22, 2005 | 39.49 | 41.55 | 39.48 | 40.33 | 2,327,174 | +0.84(+2.13%) |
Aug 19, 2005 | 40.11 | 40.55 | 39.29 | 39.49 | 1,113,093 | -0.61(-1.53%) |
Aug 18, 2005 | 40.50 | 40.78 | 39.86 | 40.10 | 1,127,278 | -0.63(-1.55%) |
Aug 17, 2005 | 39.35 | 41.19 | 39.35 | 40.73 | 2,230,738 | +1.47(+3.75%) |
Aug 16, 2005 | 40.31 | 40.53 | 38.95 | 39.26 | 1,803,285 | -1.28(-3.17%) |
Aug 15, 2005 | 40.17 | 40.81 | 39.86 | 40.55 | 1,178,407 | +0.58(+1.44%) |
Aug 12, 2005 | 40.38 | 40.53 | 38.87 | 39.97 | 2,776,117 | -0.51(-1.26%) |
Aug 11, 2005 | 41.05 | 41.23 | 40.18 | 40.48 | 1,210,694 | -0.62(-1.52%) |
Aug 10, 2005 | 40.87 | 41.56 | 40.85 | 41.10 | 1,732,254 | +0.34(+0.83%) |
Aug 09, 2005 | 39.72 | 40.86 | 39.72 | 40.76 | 1,434,477 | +1.15(+2.91%) |
Aug 08, 2005 | 40.15 | 40.24 | 39.35 | 39.61 | 1,388,111 | -0.84(-2.08%) |
Aug 05, 2005 | 40.62 | 40.67 | 40.00 | 40.45 | 1,231,865 | -0.10(-0.26%) |
Aug 04, 2005 | 40.93 | 41.34 | 39.90 | 40.55 | 2,490,618 | -1.09(-2.61%) |
Aug 03, 2005 | 42.32 | 43.05 | 41.42 | 41.64 | 2,444,888 | -1.39(-3.23%) |
Aug 02, 2005 | 42.51 | 43.08 | 42.23 | 43.03 | 2,087,618 | +0.35(+0.82%) |
Aug 01, 2005 | 42.46 | 42.96 | 42.43 | 42.68 | 1,327,454 | -0.26(-0.59%) |
Jul 29, 2005 | 42.75 | 43.24 | 42.27 | 42.94 | 2,664,966 | -0.52(-1.20%) |
Jul 28, 2005 | 40.62 | 44.18 | 40.15 | 43.45 | 4,185,929 | +1.98(+4.78%) |
Jul 27, 2005 | 41.09 | 41.57 | 40.95 | 41.47 | 2,133,349 | -0.17(-0.41%) |
Jul 26, 2005 | 41.83 | 42.51 | 41.14 | 41.64 | 1,246,897 | +0.29(+0.71%) |
Jul 25, 2005 | 42.60 | 42.69 | 41.22 | 41.35 | 2,032,043 | -1.38(-3.23%) |
Jul 22, 2005 | 42.56 | 42.83 | 42.04 | 42.73 | 941,180 | +0.09(+0.22%) |
Jul 21, 2005 | 42.30 | 42.70 | 41.57 | 42.63 | 1,856,108 | +0.14(+0.33%) |
Jul 20, 2005 | 41.28 | 42.52 | 41.16 | 42.49 | 2,038,183 | +1.29(+3.14%) |
Jul 19, 2005 | 41.09 | 41.52 | 40.90 | 41.20 | 864,433 | +0.02(+0.05%) |
Jul 18, 2005 | 41.45 | 41.61 | 41.02 | 41.18 | 887,087 | -0.20(-0.48%) |
Jul 15, 2005 | 40.74 | 41.74 | 40.63 | 41.38 | 1,702,085 | +0.77(+1.88%) |
Jul 14, 2005 | 40.28 | 40.85 | 40.22 | 40.61 | 1,083,029 | +0.26(+0.66%) |
Jul 13, 2005 | 40.21 | 40.46 | 40.08 | 40.35 | 671,137 | +0.05(+0.12%) |
Jul 12, 2005 | 40.20 | 40.71 | 39.87 | 40.30 | 2,928,869 | -0.01(-0.02%) |
Jul 11, 2005 | 39.77 | 40.47 | 39.68 | 40.31 | 1,326,819 | +0.68(+1.72%) |
Jul 08, 2005 | 38.40 | 39.85 | 38.40 | 39.63 | 1,222,444 | +0.80(+2.07%) |
Jul 07, 2005 | 37.55 | 39.06 | 37.55 | 38.83 | 1,506,777 | +0.50(+1.31%) |
Jul 06, 2005 | 38.26 | 38.78 | 38.12 | 38.33 | 1,036,875 | +0.44(+1.17%) |
Jul 05, 2005 | 37.52 | 38.26 | 37.30 | 37.88 | 799,225 | +0.29(+0.78%) |
Jul 01, 2005 | 37.58 | 37.81 | 37.13 | 37.59 | 596,296 | +0.20(+0.53%) |
Jun 30, 2005 | 38.02 | 38.26 | 37.27 | 37.39 | 1,460,412 | -0.22(-0.58%) |
Jun 29, 2005 | 38.16 | 38.17 | 37.27 | 37.61 | 1,617,187 | -0.02(-0.05%) |
Jun 28, 2005 | 37.06 | 37.91 | 37.06 | 37.63 | 1,787,935 | +0.94(+2.58%) |
Jun 27, 2005 | 36.56 | 37.13 | 36.10 | 36.68 | 3,363,415 | -0.40(-1.07%) |
Jun 24, 2005 | 37.79 | 38.04 | 36.71 | 37.08 | 2,063,694 | -0.86(-2.27%) |
Jun 23, 2005 | 39.26 | 39.26 | 37.67 | 37.94 | 1,660,165 | -1.27(-3.23%) |
Jun 22, 2005 | 38.98 | 39.77 | 38.98 | 39.20 | 1,623,115 | +0.05(+0.12%) |
Jun 21, 2005 | 38.98 | 39.24 | 38.73 | 39.16 | 1,572,409 | +0.18(+0.46%) |
Jun 20, 2005 | 39.30 | 39.30 | 38.87 | 38.98 | 1,033,594 | -0.52(-1.32%) |
Jun 17, 2005 | 39.01 | 39.52 | 38.44 | 39.50 | 2,670,259 | -0.01(-0.02%) |
Jun 16, 2005 | 40.24 | 40.38 | 39.15 | 39.51 | 2,766,166 | -0.45(-1.13%) |
Jun 15, 2005 | 40.19 | 40.60 | 39.30 | 39.96 | 2,456,744 | -0.23(-0.56%) |
Jun 14, 2005 | 39.30 | 40.34 | 39.24 | 40.19 | 2,037,653 | +1.02(+2.60%) |
Jun 13, 2005 | 38.73 | 39.31 | 38.59 | 39.17 | 1,672,233 | +0.26(+0.68%) |
Jun 10, 2005 | 38.68 | 39.84 | 38.54 | 38.90 | 2,739,913 | -0.63(-1.60%) |
Jun 09, 2005 | 37.55 | 39.53 | 37.13 | 39.53 | 3,626,789 | +2.15(+5.76%) |
Jun 08, 2005 | 37.03 | 37.89 | 36.84 | 37.38 | 2,397,781 | +0.86(+2.35%) |
Jun 07, 2005 | 37.41 | 38.16 | 36.52 | 36.52 | 3,199,441 | -0.39(-1.05%) |
Jun 06, 2005 | 37.41 | 37.63 | 36.51 | 36.91 | 2,605,368 | -0.64(-1.71%) |
Jun 03, 2005 | 36.84 | 38.36 | 36.82 | 37.55 | 4,065,569 | +0.98(+2.69%) |
Jun 02, 2005 | 36.13 | 36.68 | 35.90 | 36.57 | 1,361,011 | +0.53(+1.47%) |
Jun 01, 2005 | 35.90 | 36.94 | 35.62 | 36.04 | 3,118,566 | +0.06(+0.16%) |
May 31, 2005 | 34.76 | 36.27 | 34.45 | 35.98 | 3,303,393 | +1.50(+4.36%) |
May 27, 2005 | 34.57 | 35.42 | 34.32 | 34.48 | 2,306,532 | +0.10(+0.30%) |
May 26, 2005 | 33.74 | 34.48 | 33.74 | 34.38 | 2,125,939 | +0.65(+1.93%) |
May 25, 2005 | 34.24 | 34.54 | 33.57 | 33.72 | 1,315,281 | -0.35(-1.03%) |
May 24, 2005 | 33.84 | 34.34 | 33.73 | 34.07 | 1,287,970 | -0.16(-0.47%) |
May 23, 2005 | 34.29 | 34.50 | 33.77 | 34.23 | 957,270 | -0.18(-0.52%) |
May 20, 2005 | 34.74 | 34.78 | 34.10 | 34.41 | 1,235,993 | -0.16(-0.46%) |
May 19, 2005 | 33.96 | 35.13 | 33.74 | 34.57 | 2,712,919 | +0.85(+2.52%) |
May 18, 2005 | 33.25 | 34.71 | 33.25 | 33.72 | 6,657,176 | +0.37(+1.10%) |
May 17, 2005 | 32.66 | 33.42 | 32.47 | 33.36 | 1,975,938 | +0.58(+1.76%) |
May 16, 2005 | 31.43 | 32.78 | 31.29 | 32.78 | 2,788,290 | +1.23(+3.89%) |
May 13, 2005 | 31.65 | 32.17 | 30.77 | 31.55 | 3,512,568 | -0.01(-0.04%) |
May 12, 2005 | 32.31 | 32.44 | 31.39 | 31.57 | 2,647,076 | -0.79(-2.44%) |
May 11, 2005 | 32.54 | 32.69 | 31.49 | 32.35 | 4,952,444 | -0.10(-0.32%) |
May 10, 2005 | 33.06 | 33.06 | 32.26 | 32.46 | 1,563,729 | -0.63(-1.90%) |
May 09, 2005 | 33.06 | 33.32 | 32.83 | 33.09 | 1,915,388 | -0.58(-1.73%) |
May 06, 2005 | 34.01 | 34.01 | 33.48 | 33.67 | 1,439,240 | +0.25(+0.75%) |
May 05, 2005 | 33.75 | 33.96 | 33.07 | 33.42 | 1,611,153 | -0.10(-0.30%) |
May 04, 2005 | 32.01 | 33.87 | 31.22 | 33.52 | 3,790,974 | +1.35(+4.20%) |
May 03, 2005 | 32.19 | 32.80 | 31.87 | 32.17 | 2,162,671 | -0.90(-2.71%) |
May 02, 2005 | 33.06 | 33.42 | 32.83 | 33.06 | 1,665,987 | +0.09(+0.27%) |
Apr 29, 2005 | 33.02 | 33.23 | 32.12 | 32.97 | 4,979,120 | +0.45(+1.39%) |
Apr 28, 2005 | 32.87 | 33.31 | 32.27 | 32.52 | 5,647,294 | -0.40(-1.22%) |
Apr 27, 2005 | 33.35 | 33.35 | 32.28 | 32.92 | 4,274,532 | -0.43(-1.27%) |
Apr 26, 2005 | 32.66 | 34.08 | 32.66 | 33.35 | 6,366,279 | +0.57(+1.73%) |
Apr 25, 2005 | 31.74 | 32.95 | 31.65 | 32.78 | 6,326,053 | +1.28(+4.05%) |
Apr 22, 2005 | 32.97 | 33.06 | 30.92 | 31.50 | 8,669,742 | -0.94(-2.90%) |
Apr 21, 2005 | 31.85 | 32.98 | 31.85 | 32.44 | 6,128,311 | +0.75(+2.37%) |
Apr 20, 2005 | 32.54 | 32.54 | 31.50 | 31.69 | 11,900,517 | -0.84(-2.58%) |
Apr 19, 2005 | 33.42 | 34.41 | 32.37 | 32.53 | 13,007,365 | -0.40(-1.22%) |
Apr 18, 2005 | 33.57 | 33.72 | 32.78 | 32.94 | 6,532,687 | -0.44(-1.33%) |
Apr 15, 2005 | 34.48 | 34.60 | 33.27 | 33.38 | 6,630,076 | -1.34(-3.85%) |
Apr 14, 2005 | 35.59 | 35.65 | 34.46 | 34.72 | 4,315,181 | -0.73(-2.07%) |
Apr 13, 2005 | 35.42 | 36.25 | 35.33 | 35.45 | 7,842,781 | +0.51(+1.45%) |
Apr 12, 2005 | 34.44 | 35.00 | 34.38 | 34.94 | 2,366,977 | +0.56(+1.62%) |
Apr 11, 2005 | 34.48 | 34.83 | 34.31 | 34.39 | 3,436,562 | -0.03(-0.10%) |
Apr 08, 2005 | 34.33 | 34.73 | 33.41 | 34.42 | 6,295,566 | +0.17(+0.50%) |
Apr 07, 2005 | 34.12 | 35.17 | 33.68 | 34.25 | 9,784,211 | +1.05(+3.16%) |
Apr 06, 2005 | 33.35 | 33.59 | 33.11 | 33.20 | 1,860,130 | +0.15(+0.46%) |
Apr 05, 2005 | 33.43 | 33.91 | 32.95 | 33.05 | 3,913,345 | -0.26(-0.79%) |
Apr 04, 2005 | 33.25 | 33.46 | 32.56 | 33.31 | 5,171,358 | +0.07(+0.21%) |