Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 43.85 | 43.88 | 43.20 | 43.48 | 2,335,336 | +0.65(+1.53%) |
Mar 30, 2006 | 43.04 | 43.23 | 42.48 | 42.83 | 1,555,654 | -0.41(-0.94%) |
Mar 29, 2006 | 42.75 | 43.32 | 42.36 | 43.24 | 1,563,844 | +0.65(+1.54%) |
Mar 28, 2006 | 42.88 | 42.94 | 42.37 | 42.58 | 1,164,732 | -0.30(-0.69%) |
Mar 27, 2006 | 42.90 | 42.99 | 42.65 | 42.88 | 1,036,021 | -0.20(-0.47%) |
Mar 24, 2006 | 43.17 | 43.42 | 42.83 | 43.08 | 1,161,024 | -0.17(-0.40%) |
Mar 23, 2006 | 43.36 | 43.74 | 42.91 | 43.26 | 1,823,429 | -0.50(-1.15%) |
Mar 22, 2006 | 43.91 | 44.07 | 43.45 | 43.76 | 3,595,250 | +0.50(+1.15%) |
Mar 21, 2006 | 42.38 | 43.63 | 42.29 | 43.26 | 3,653,347 | +0.82(+1.94%) |
Mar 20, 2006 | 42.33 | 42.59 | 42.15 | 42.44 | 1,251,569 | -0.10(-0.24%) |
Mar 17, 2006 | 42.71 | 42.71 | 42.32 | 42.55 | 2,057,828 | -0.04(-0.09%) |
Mar 16, 2006 | 42.46 | 42.73 | 42.27 | 42.58 | 1,574,351 | +0.25(+0.58%) |
Mar 15, 2006 | 42.07 | 42.60 | 42.07 | 42.34 | 2,748,509 | +0.33(+0.79%) |
Mar 14, 2006 | 41.36 | 42.04 | 41.36 | 42.01 | 1,206,606 | +0.65(+1.56%) |
Mar 13, 2006 | 41.43 | 41.61 | 41.19 | 41.36 | 1,866,693 | -0.07(-0.17%) |
Mar 10, 2006 | 41.00 | 41.65 | 40.84 | 41.43 | 2,428,354 | +0.87(+2.15%) |
Mar 09, 2006 | 40.77 | 41.31 | 40.53 | 40.56 | 1,398,049 | -0.08(-0.21%) |
Mar 08, 2006 | 41.45 | 41.77 | 40.49 | 40.64 | 3,321,141 | -1.13(-2.70%) |
Mar 07, 2006 | 41.30 | 41.83 | 41.29 | 41.77 | 2,145,283 | +0.52(+1.27%) |
Mar 06, 2006 | 41.48 | 41.65 | 41.07 | 41.25 | 1,975,935 | -0.09(-0.22%) |
Mar 03, 2006 | 41.32 | 41.58 | 41.13 | 41.34 | 1,398,822 | -0.35(-0.84%) |
Mar 02, 2006 | 41.47 | 41.87 | 41.34 | 41.69 | 1,335,780 | +0.06(+0.14%) |
Mar 01, 2006 | 41.52 | 41.84 | 41.41 | 41.63 | 1,188,836 | +0.10(+0.25%) |
Feb 28, 2006 | 41.77 | 41.69 | 41.23 | 41.52 | 1,211,859 | -0.25(-0.59%) |
Feb 27, 2006 | 41.75 | 42.00 | 41.71 | 41.77 | 1,286,026 | +0.03(+0.06%) |
Feb 24, 2006 | 41.69 | 41.83 | 41.56 | 41.74 | 1,347,987 | +0.06(+0.14%) |
Feb 23, 2006 | 41.51 | 41.75 | 41.21 | 41.69 | 1,584,858 | +0.24(+0.58%) |
Feb 22, 2006 | 41.18 | 41.58 | 41.14 | 41.45 | 1,946,268 | +0.43(+1.04%) |
Feb 21, 2006 | 41.40 | 41.65 | 40.95 | 41.02 | 2,026,461 | -0.38(-0.92%) |
Feb 17, 2006 | 41.25 | 41.48 | 40.92 | 41.40 | 1,566,625 | +0.14(+0.35%) |
Feb 16, 2006 | 41.06 | 41.26 | 40.97 | 41.26 | 1,029,995 | +0.34(+0.82%) |
Feb 15, 2006 | 40.71 | 41.12 | 40.60 | 40.92 | 997,238 | +0.06(+0.16%) |
Feb 14, 2006 | 40.24 | 40.98 | 40.24 | 40.86 | 1,392,178 | +0.62(+1.54%) |
Feb 13, 2006 | 40.22 | 40.44 | 39.98 | 40.24 | 1,237,045 | -0.12(-0.29%) |
Feb 10, 2006 | 40.33 | 40.61 | 39.87 | 40.35 | 1,609,580 | +0.16(+0.40%) |
Feb 09, 2006 | 40.29 | 40.70 | 40.09 | 40.19 | 1,692,555 | -0.10(-0.24%) |
Feb 08, 2006 | 40.51 | 40.55 | 40.12 | 40.29 | 2,206,780 | +0.20(+0.50%) |
Feb 07, 2006 | 40.75 | 40.93 | 39.99 | 40.09 | 1,713,105 | -0.61(-1.51%) |
Feb 06, 2006 | 40.16 | 40.77 | 40.14 | 40.70 | 3,239,248 | +1.34(+3.40%) |
Feb 03, 2006 | 39.41 | 39.71 | 39.23 | 39.36 | 1,723,767 | -0.05(-0.11%) |
Feb 02, 2006 | 40.03 | 40.03 | 39.15 | 39.41 | 1,974,544 | -0.59(-1.47%) |
Feb 01, 2006 | 39.93 | 40.17 | 39.73 | 40.00 | 1,876,582 | +0.07(+0.18%) |
Jan 31, 2006 | 40.13 | 40.16 | 39.87 | 39.92 | 1,402,530 | -0.23(-0.56%) |
Jan 30, 2006 | 40.19 | 40.42 | 39.91 | 40.15 | 1,321,410 | -0.05(-0.13%) |
Jan 27, 2006 | 39.47 | 40.25 | 39.47 | 40.20 | 1,698,581 | +0.74(+1.87%) |
Jan 26, 2006 | 39.90 | 39.99 | 39.47 | 39.47 | 2,519,363 | -0.34(-0.85%) |
Jan 25, 2006 | 40.16 | 40.45 | 39.80 | 39.80 | 3,433,473 | +0.28(+0.72%) |
Jan 24, 2006 | 38.83 | 39.67 | 38.78 | 39.52 | 2,557,683 | +0.83(+2.16%) |
Jan 23, 2006 | 38.49 | 39.04 | 38.49 | 38.68 | 1,255,896 | +0.14(+0.37%) |
Jan 20, 2006 | 39.32 | 39.32 | 38.53 | 38.54 | 1,761,159 | -0.74(-1.88%) |
Jan 19, 2006 | 38.67 | 39.48 | 38.52 | 39.28 | 1,735,201 | +0.87(+2.26%) |
Jan 18, 2006 | 38.61 | 38.61 | 38.27 | 38.41 | 1,725,621 | -0.27(-0.69%) |
Jan 17, 2006 | 38.04 | 38.78 | 37.89 | 38.68 | 2,413,830 | +0.63(+1.67%) |
Jan 13, 2006 | 38.30 | 38.41 | 37.89 | 38.04 | 910,246 | -0.16(-0.41%) |
Jan 12, 2006 | 38.43 | 38.88 | 38.19 | 38.20 | 2,221,304 | -0.30(-0.77%) |
Jan 11, 2006 | 37.76 | 38.49 | 37.60 | 38.49 | 2,276,312 | +0.74(+1.95%) |
Jan 10, 2006 | 38.13 | 38.14 | 37.54 | 37.76 | 1,099,218 | -0.44(-1.15%) |
Jan 09, 2006 | 38.57 | 38.61 | 38.05 | 38.20 | 935,432 | -0.49(-1.27%) |
Jan 06, 2006 | 37.97 | 38.71 | 37.97 | 38.69 | 1,166,432 | +0.88(+2.33%) |
Jan 05, 2006 | 38.18 | 38.33 | 37.74 | 37.81 | 1,836,562 | -0.33(-0.87%) |
Jan 04, 2006 | 38.49 | 38.49 | 38.05 | 38.14 | 2,189,783 | -0.44(-1.14%) |
Jan 03, 2006 | 38.44 | 38.66 | 38.06 | 38.58 | 1,747,716 | +0.27(+0.71%) |
Dec 30, 2005 | 38.56 | 38.40 | 38.21 | 38.31 | 563,206 | -0.25(-0.65%) |
Dec 29, 2005 | 38.73 | 39.04 | 38.56 | 38.56 | 690,990 | -0.41(-1.05%) |
Dec 28, 2005 | 38.90 | 39.04 | 38.69 | 38.97 | 579,739 | +0.10(+0.27%) |
Dec 27, 2005 | 39.18 | 39.48 | 38.75 | 38.86 | 889,078 | -0.17(-0.45%) |
Dec 23, 2005 | 39.04 | 39.32 | 38.99 | 39.04 | 438,976 | -0.04(-0.10%) |
Dec 22, 2005 | 38.87 | 39.12 | 38.87 | 39.08 | 750,478 | +0.21(+0.53%) |
Dec 21, 2005 | 38.60 | 38.90 | 38.54 | 38.87 | 1,650,836 | +0.60(+1.57%) |
Dec 20, 2005 | 38.36 | 38.67 | 38.20 | 38.27 | 896,958 | -0.11(-0.29%) |
Dec 19, 2005 | 38.41 | 38.73 | 38.20 | 38.38 | 1,202,588 | -0.01(-0.03%) |
Dec 16, 2005 | 38.75 | 38.77 | 38.09 | 38.39 | 2,434,844 | -0.35(-0.90%) |
Dec 15, 2005 | 39.64 | 39.53 | 38.74 | 38.74 | 2,023,525 | -0.89(-2.25%) |
Dec 14, 2005 | 39.65 | 40.04 | 39.61 | 39.63 | 1,464,645 | -0.06(-0.15%) |
Dec 13, 2005 | 39.42 | 39.85 | 39.37 | 39.69 | 1,496,630 | +0.24(+0.61%) |
Dec 12, 2005 | 39.27 | 39.48 | 39.12 | 39.45 | 969,889 | +0.19(+0.48%) |
Dec 09, 2005 | 39.40 | 39.54 | 39.04 | 39.26 | 1,005,118 | -0.14(-0.35%) |
Dec 08, 2005 | 39.28 | 40.05 | 39.21 | 39.40 | 1,808,750 | +0.42(+1.08%) |
Dec 07, 2005 | 39.22 | 39.34 | 38.81 | 38.98 | 1,148,199 | -0.29(-0.74%) |
Dec 06, 2005 | 39.61 | 39.70 | 38.96 | 39.27 | 1,185,901 | -0.15(-0.38%) |
Dec 05, 2005 | 39.48 | 39.48 | 39.00 | 39.42 | 1,048,382 | -0.31(-0.78%) |
Dec 02, 2005 | 39.41 | 39.78 | 39.06 | 39.73 | 1,371,936 | +0.17(+0.44%) |
Dec 01, 2005 | 38.30 | 39.74 | 38.40 | 39.56 | 2,240,001 | +1.26(+3.30%) |
Nov 30, 2005 | 38.79 | 38.99 | 38.24 | 38.29 | 1,640,947 | -0.58(-1.48%) |
Nov 29, 2005 | 38.79 | 39.19 | 38.79 | 38.87 | 1,167,513 | +0.21(+0.54%) |
Nov 28, 2005 | 38.98 | 38.99 | 38.60 | 38.66 | 733,018 | -0.24(-0.62%) |
Nov 25, 2005 | 38.73 | 38.90 | 38.62 | 38.90 | 372,071 | +0.12(+0.30%) |
Nov 23, 2005 | 39.05 | 39.06 | 38.73 | 38.79 | 1,169,677 | -0.32(-0.83%) |
Nov 22, 2005 | 38.83 | 39.15 | 38.64 | 39.11 | 1,199,652 | +0.12(+0.32%) |
Nov 21, 2005 | 38.57 | 38.99 | 38.45 | 38.99 | 1,674,013 | +0.16(+0.40%) |
Nov 18, 2005 | 38.44 | 38.88 | 38.13 | 38.83 | 2,544,240 | +0.67(+1.76%) |
Nov 17, 2005 | 37.63 | 38.16 | 37.58 | 38.16 | 1,803,342 | +0.56(+1.48%) |
Nov 16, 2005 | 37.47 | 37.61 | 37.32 | 37.60 | 1,381,980 | +0.16(+0.43%) |
Nov 15, 2005 | 37.25 | 37.52 | 37.12 | 37.44 | 1,552,255 | +0.19(+0.50%) |
Nov 14, 2005 | 37.10 | 37.39 | 36.94 | 37.25 | 1,035,867 | -0.05(-0.14%) |
Nov 11, 2005 | 37.02 | 37.31 | 36.89 | 37.30 | 1,123,322 | +0.15(+0.40%) |
Nov 10, 2005 | 36.57 | 37.36 | 36.36 | 37.16 | 1,170,913 | +0.69(+1.88%) |
Nov 09, 2005 | 36.61 | 36.77 | 36.38 | 36.47 | 1,892,651 | -0.01(-0.04%) |
Nov 08, 2005 | 36.53 | 36.73 | 36.48 | 36.48 | 1,359,884 | -0.27(-0.72%) |
Nov 07, 2005 | 37.03 | 37.10 | 36.73 | 36.75 | 1,656,244 | -0.27(-0.73%) |
Nov 04, 2005 | 37.38 | 37.54 | 36.90 | 37.02 | 1,449,812 | -0.30(-0.80%) |
Nov 03, 2005 | 37.65 | 37.73 | 37.19 | 37.32 | 1,040,657 | -0.23(-0.60%) |
Nov 02, 2005 | 37.16 | 37.78 | 36.83 | 37.54 | 1,173,539 | +0.35(+0.94%) |
Nov 01, 2005 | 36.99 | 37.38 | 36.88 | 37.19 | 1,342,888 | +0.15(+0.40%) |
Oct 31, 2005 | 37.21 | 37.39 | 37.04 | 37.05 | 2,425,882 | -0.09(-0.24%) |
Oct 28, 2005 | 36.63 | 37.15 | 36.43 | 37.14 | 1,753,588 | +0.77(+2.12%) |
Oct 27, 2005 | 36.73 | 36.92 | 36.27 | 36.37 | 1,495,857 | -0.38(-1.02%) |
Oct 26, 2005 | 36.24 | 37.22 | 36.09 | 36.74 | 3,637,741 | +0.89(+2.47%) |
Oct 25, 2005 | 35.85 | 36.16 | 35.45 | 35.85 | 2,144,356 | -0.23(-0.63%) |
Oct 24, 2005 | 35.34 | 36.08 | 35.34 | 36.08 | 1,437,605 | +0.96(+2.73%) |
Oct 21, 2005 | 35.21 | 35.35 | 34.83 | 35.12 | 1,722,221 | +0.17(+0.50%) |
Oct 20, 2005 | 34.85 | 35.53 | 34.71 | 34.95 | 2,309,378 | +0.10(+0.30%) |
Oct 19, 2005 | 34.51 | 34.90 | 34.30 | 34.84 | 1,302,250 | +0.33(+0.96%) |
Oct 18, 2005 | 34.94 | 35.05 | 34.51 | 34.51 | 1,418,291 | -0.43(-1.22%) |
Oct 17, 2005 | 35.01 | 35.06 | 34.83 | 34.94 | 1,291,280 | -0.10(-0.30%) |
Oct 14, 2005 | 35.60 | 35.63 | 34.95 | 35.05 | 1,522,588 | -0.32(-0.90%) |
Oct 13, 2005 | 34.97 | 35.36 | 34.95 | 35.36 | 1,829,300 | +0.29(+0.83%) |
Oct 12, 2005 | 34.95 | 35.19 | 34.79 | 35.07 | 1,568,634 | +0.06(+0.17%) |
Oct 11, 2005 | 35.10 | 35.32 | 34.95 | 35.01 | 1,032,313 | -0.10(-0.28%) |
Oct 10, 2005 | 35.53 | 35.60 | 35.06 | 35.11 | 865,282 | -0.41(-1.17%) |
Oct 07, 2005 | 35.22 | 35.71 | 35.17 | 35.52 | 1,688,383 | +0.43(+1.24%) |
Oct 06, 2005 | 35.27 | 35.76 | 34.94 | 35.09 | 2,418,311 | -0.24(-0.68%) |
Oct 05, 2005 | 36.13 | 36.14 | 35.33 | 35.33 | 1,988,450 | -1.03(-2.83%) |
Oct 04, 2005 | 36.54 | 36.82 | 35.99 | 36.36 | 2,236,292 | +0.30(+0.83%) |
Oct 03, 2005 | 35.65 | 36.15 | 35.47 | 36.06 | 1,951,058 | +0.38(+1.05%) |
Sep 30, 2005 | 35.27 | 35.84 | 35.11 | 35.69 | 1,567,089 | +0.42(+1.19%) |
Sep 29, 2005 | 35.08 | 35.30 | 34.50 | 35.27 | 2,743,101 | -0.12(-0.33%) |
Sep 28, 2005 | 35.38 | 35.89 | 35.17 | 35.38 | 1,661,343 | -0.30(-0.85%) |
Sep 27, 2005 | 35.68 | 35.94 | 35.53 | 35.69 | 1,874,109 | +0.09(+0.25%) |
Sep 26, 2005 | 36.24 | 36.44 | 35.60 | 35.60 | 2,021,826 | -0.54(-1.49%) |
Sep 23, 2005 | 36.13 | 36.50 | 35.53 | 36.13 | 2,012,091 | +0.49(+1.36%) |
Sep 22, 2005 | 35.60 | 35.91 | 35.11 | 35.65 | 2,088,421 | +0.05(+0.15%) |
Sep 21, 2005 | 36.15 | 36.15 | 35.19 | 35.60 | 2,705,554 | -0.55(-1.52%) |
Sep 20, 2005 | 36.57 | 37.05 | 36.04 | 36.15 | 2,776,630 | -0.10(-0.27%) |
Sep 19, 2005 | 36.24 | 36.57 | 36.15 | 36.24 | 1,601,391 | -0.23(-0.62%) |
Sep 16, 2005 | 36.42 | 36.68 | 36.37 | 36.47 | 2,159,807 | +0.23(+0.62%) |
Sep 15, 2005 | 36.44 | 36.52 | 36.12 | 36.24 | 1,238,127 | -0.19(-0.53%) |
Sep 14, 2005 | 36.34 | 36.55 | 36.18 | 36.44 | 3,116,408 | +0.32(+0.90%) |
Sep 13, 2005 | 36.24 | 36.68 | 36.07 | 36.11 | 2,299,180 | -0.12(-0.32%) |
Sep 12, 2005 | 35.78 | 36.24 | 35.73 | 36.23 | 1,859,431 | +0.32(+0.90%) |
Sep 09, 2005 | 35.72 | 35.93 | 35.50 | 35.91 | 1,227,929 | +0.36(+1.02%) |
Sep 08, 2005 | 35.61 | 35.82 | 35.43 | 35.54 | 1,183,274 | -0.33(-0.92%) |
Sep 07, 2005 | 36.11 | 36.37 | 35.63 | 35.87 | 2,289,291 | -0.41(-1.12%) |
Sep 06, 2005 | 36.00 | 36.37 | 35.92 | 36.28 | 2,069,262 | +0.33(+0.92%) |
Sep 02, 2005 | 35.53 | 35.95 | 35.08 | 35.95 | 2,384,317 | +0.49(+1.39%) |
Sep 01, 2005 | 35.86 | 35.92 | 35.42 | 35.46 | 3,092,304 | -0.39(-1.10%) |
Aug 31, 2005 | 36.32 | 36.38 | 35.53 | 35.85 | 4,108,084 | -0.46(-1.27%) |
Aug 30, 2005 | 36.58 | 36.68 | 36.02 | 36.31 | 1,410,720 | -0.52(-1.42%) |
Aug 29, 2005 | 36.86 | 36.98 | 36.26 | 36.84 | 1,439,150 | -0.02(-0.05%) |
Aug 26, 2005 | 37.02 | 37.10 | 36.58 | 36.86 | 1,445,949 | -0.33(-0.89%) |
Aug 25, 2005 | 37.46 | 37.46 | 36.95 | 37.19 | 1,499,257 | -0.27(-0.71%) |
Aug 24, 2005 | 37.65 | 37.86 | 37.32 | 37.45 | 1,851,550 | -0.25(-0.65%) |
Aug 23, 2005 | 38.43 | 38.44 | 37.55 | 37.70 | 1,916,601 | -0.82(-2.12%) |
Aug 22, 2005 | 38.60 | 38.85 | 38.29 | 38.51 | 720,657 | -0.06(-0.17%) |
Aug 19, 2005 | 38.64 | 38.73 | 38.35 | 38.58 | 808,112 | +0.05(+0.13%) |
Aug 18, 2005 | 38.57 | 38.68 | 38.34 | 38.53 | 758,358 | -0.17(-0.45%) |
Aug 17, 2005 | 38.38 | 38.85 | 38.18 | 38.70 | 1,115,751 | -0.05(-0.13%) |
Aug 16, 2005 | 39.23 | 39.41 | 38.72 | 38.75 | 1,167,822 | -0.61(-1.56%) |
Aug 15, 2005 | 39.25 | 39.47 | 38.92 | 39.37 | 816,147 | +0.05(+0.12%) |
Aug 12, 2005 | 39.45 | 39.54 | 39.12 | 39.32 | 899,276 | -0.28(-0.72%) |
Aug 11, 2005 | 39.28 | 39.61 | 39.15 | 39.61 | 1,071,560 | +0.38(+0.97%) |
Aug 10, 2005 | 39.51 | 39.87 | 39.09 | 39.23 | 1,244,771 | -0.24(-0.61%) |
Aug 09, 2005 | 39.61 | 39.61 | 39.18 | 39.47 | 902,211 | +0.41(+1.04%) |
Aug 08, 2005 | 39.11 | 39.26 | 38.95 | 39.06 | 786,480 | +0.03(+0.08%) |
Aug 05, 2005 | 39.21 | 39.32 | 38.88 | 39.03 | 918,126 | -0.18(-0.46%) |
Aug 04, 2005 | 39.63 | 39.63 | 39.15 | 39.21 | 1,137,383 | -0.42(-1.06%) |
Aug 03, 2005 | 38.92 | 39.80 | 38.80 | 39.63 | 2,110,981 | +0.63(+1.63%) |
Aug 02, 2005 | 38.82 | 39.17 | 38.77 | 38.99 | 1,428,489 | +0.40(+1.04%) |
Aug 01, 2005 | 38.68 | 39.00 | 38.54 | 38.59 | 1,187,755 | -0.08(-0.22%) |
Jul 29, 2005 | 38.92 | 39.21 | 38.60 | 38.68 | 1,602,009 | -0.38(-0.98%) |
Jul 28, 2005 | 38.09 | 39.11 | 38.08 | 39.06 | 2,496,186 | +0.68(+1.77%) |
Jul 27, 2005 | 37.67 | 38.42 | 37.47 | 38.38 | 3,533,598 | +0.91(+2.44%) |
Jul 26, 2005 | 38.10 | 38.12 | 37.34 | 37.47 | 2,175,877 | -0.67(-1.75%) |
Jul 25, 2005 | 38.36 | 38.68 | 38.05 | 38.13 | 1,650,372 | -0.36(-0.94%) |
Jul 22, 2005 | 38.30 | 38.62 | 38.22 | 38.49 | 1,078,513 | +0.21(+0.54%) |
Jul 21, 2005 | 38.64 | 38.82 | 38.29 | 38.29 | 1,175,548 | -0.41(-1.07%) |
Jul 20, 2005 | 38.51 | 38.75 | 38.25 | 38.70 | 2,247,108 | +0.13(+0.34%) |
Jul 19, 2005 | 38.69 | 38.90 | 38.45 | 38.57 | 1,410,565 | +0.11(+0.29%) |
Jul 18, 2005 | 38.55 | 38.82 | 38.38 | 38.46 | 964,790 | -0.24(-0.62%) |
Jul 15, 2005 | 38.90 | 39.06 | 38.70 | 38.70 | 1,079,903 | -0.19(-0.48%) |
Jul 14, 2005 | 39.12 | 39.46 | 38.89 | 38.89 | 999,710 | -0.05(-0.12%) |
Jul 13, 2005 | 38.74 | 38.97 | 38.63 | 38.93 | 1,271,811 | +0.19(+0.50%) |
Jul 12, 2005 | 38.87 | 38.87 | 38.27 | 38.74 | 1,696,881 | -0.16(-0.40%) |
Jul 11, 2005 | 38.51 | 38.91 | 38.35 | 38.90 | 2,031,715 | +0.82(+2.16%) |
Jul 08, 2005 | 37.55 | 38.24 | 37.55 | 38.07 | 3,142,521 | +0.52(+1.40%) |
Jul 07, 2005 | 37.80 | 37.80 | 37.18 | 37.55 | 3,940,127 | -0.62(-1.63%) |
Jul 06, 2005 | 38.42 | 38.63 | 38.05 | 38.17 | 1,555,809 | -0.34(-0.87%) |
Jul 05, 2005 | 38.31 | 38.56 | 37.74 | 38.51 | 2,204,308 | +0.17(+0.44%) |
Jul 01, 2005 | 38.99 | 39.00 | 38.11 | 38.34 | 2,680,059 | -0.69(-1.76%) |
Jun 30, 2005 | 38.91 | 39.19 | 38.90 | 39.03 | 1,781,555 | +0.01(+0.02%) |
Jun 29, 2005 | 38.90 | 39.13 | 38.83 | 39.02 | 1,170,449 | -0.15(-0.38%) |
Jun 28, 2005 | 38.93 | 39.48 | 38.90 | 39.17 | 1,133,366 | +0.34(+0.87%) |
Jun 27, 2005 | 38.25 | 39.00 | 38.25 | 38.83 | 1,741,845 | +0.31(+0.81%) |
Jun 24, 2005 | 38.68 | 39.09 | 38.27 | 38.52 | 2,787,910 | -0.16(-0.42%) |
Jun 23, 2005 | 39.97 | 40.00 | 38.51 | 38.68 | 2,937,017 | -1.40(-3.49%) |
Jun 22, 2005 | 40.10 | 40.29 | 39.98 | 40.08 | 1,243,689 | -0.04(-0.10%) |
Jun 21, 2005 | 40.11 | 40.24 | 39.84 | 40.12 | 1,282,936 | -0.03(-0.08%) |
Jun 20, 2005 | 40.02 | 40.28 | 39.68 | 40.15 | 1,015,162 | -0.03(-0.08%) |
Jun 17, 2005 | 40.29 | 40.35 | 39.96 | 40.18 | 2,045,312 | +0.19(+0.47%) |
Jun 16, 2005 | 39.74 | 40.18 | 39.74 | 40.00 | 2,064,626 | +0.40(+1.01%) |
Jun 15, 2005 | 39.87 | 39.94 | 39.54 | 39.59 | 1,843,670 | -0.11(-0.28%) |
Jun 14, 2005 | 39.71 | 39.85 | 39.64 | 39.70 | 1,284,017 | +0.01(+0.02%) |
Jun 13, 2005 | 39.58 | 39.94 | 39.45 | 39.70 | 1,335,162 | +0.09(+0.23%) |
Jun 10, 2005 | 39.74 | 39.85 | 39.55 | 39.61 | 1,226,074 | -0.03(-0.08%) |
Jun 09, 2005 | 39.87 | 39.92 | 39.33 | 39.64 | 1,233,646 | -0.18(-0.46%) |
Jun 08, 2005 | 40.27 | 40.33 | 39.68 | 39.82 | 1,078,513 | -0.24(-0.60%) |
Jun 07, 2005 | 39.98 | 40.66 | 39.78 | 40.06 | 1,482,878 | +0.30(+0.77%) |
Jun 06, 2005 | 39.78 | 39.87 | 39.56 | 39.76 | 692,071 | -0.01(-0.02%) |
Jun 03, 2005 | 39.87 | 40.42 | 39.76 | 39.76 | 1,273,510 | -0.24(-0.60%) |
Jun 02, 2005 | 39.83 | 40.10 | 39.41 | 40.00 | 1,408,093 | +0.12(+0.31%) |
Jun 01, 2005 | 38.99 | 40.11 | 38.90 | 39.88 | 1,588,412 | +0.90(+2.31%) |
May 31, 2005 | 39.14 | 39.28 | 38.83 | 38.98 | 1,201,970 | -0.09(-0.23%) |
May 27, 2005 | 39.00 | 39.15 | 38.92 | 39.07 | 729,155 | +0.08(+0.20%) |
May 26, 2005 | 39.15 | 39.22 | 38.90 | 38.99 | 1,626,577 | +0.14(+0.35%) |
May 25, 2005 | 39.32 | 39.41 | 38.75 | 38.86 | 1,915,056 | -0.47(-1.19%) |
May 24, 2005 | 39.39 | 39.47 | 39.03 | 39.32 | 1,342,579 | -0.16(-0.41%) |
May 23, 2005 | 39.03 | 39.70 | 38.91 | 39.48 | 1,348,296 | +0.59(+1.51%) |
May 20, 2005 | 39.30 | 39.31 | 38.71 | 38.90 | 1,669,686 | -0.41(-1.05%) |
May 19, 2005 | 39.50 | 39.65 | 39.03 | 39.31 | 994,302 | -0.07(-0.18%) |
May 18, 2005 | 39.15 | 39.56 | 39.15 | 39.38 | 1,958,166 | +0.62(+1.60%) |
May 17, 2005 | 37.99 | 38.89 | 37.86 | 38.76 | 1,736,746 | +0.56(+1.46%) |
May 16, 2005 | 37.54 | 38.29 | 37.46 | 38.20 | 1,622,096 | +0.78(+2.08%) |
May 13, 2005 | 37.82 | 38.25 | 37.05 | 37.43 | 2,751,599 | -0.19(-0.52%) |
May 12, 2005 | 39.04 | 39.04 | 37.59 | 37.62 | 1,533,404 | -0.92(-2.38%) |
May 11, 2005 | 38.49 | 38.58 | 38.05 | 38.54 | 1,482,105 | +0.18(+0.47%) |
May 10, 2005 | 38.51 | 38.59 | 38.23 | 38.36 | 1,804,114 | -0.31(-0.80%) |
May 09, 2005 | 38.77 | 38.93 | 38.53 | 38.67 | 1,641,101 | -0.20(-0.52%) |
May 06, 2005 | 38.99 | 39.25 | 38.77 | 38.87 | 1,561,372 | +0.20(+0.52%) |
May 05, 2005 | 38.93 | 39.09 | 38.35 | 38.67 | 1,692,864 | -0.34(-0.86%) |
May 04, 2005 | 38.66 | 39.01 | 38.55 | 39.01 | 1,424,626 | +0.63(+1.64%) |
May 03, 2005 | 38.22 | 38.77 | 38.22 | 38.38 | 1,776,765 | -0.12(-0.32%) |
May 02, 2005 | 38.07 | 38.73 | 37.93 | 38.50 | 1,633,839 | +0.49(+1.29%) |
Apr 29, 2005 | 37.73 | 38.18 | 37.54 | 38.01 | 2,259,469 | +0.79(+2.12%) |
Apr 28, 2005 | 37.86 | 38.18 | 37.16 | 37.22 | 3,496,206 | +0.93(+2.57%) |
Apr 27, 2005 | 36.15 | 36.66 | 35.94 | 36.29 | 3,380,938 | -0.44(-1.20%) |
Apr 26, 2005 | 37.41 | 37.91 | 36.73 | 36.73 | 1,317,393 | -0.97(-2.58%) |
Apr 25, 2005 | 37.58 | 38.02 | 37.49 | 37.70 | 1,007,436 | +0.28(+0.74%) |
Apr 22, 2005 | 37.82 | 37.88 | 37.04 | 37.42 | 1,369,001 | -0.40(-1.06%) |
Apr 21, 2005 | 37.34 | 37.90 | 37.10 | 37.82 | 1,532,477 | +0.86(+2.33%) |
Apr 20, 2005 | 37.71 | 37.77 | 36.92 | 36.96 | 1,866,384 | -0.74(-1.97%) |
Apr 19, 2005 | 37.21 | 37.97 | 37.21 | 37.71 | 2,253,907 | +0.65(+1.76%) |
Apr 18, 2005 | 36.63 | 37.20 | 36.40 | 37.05 | 2,464,820 | +0.42(+1.15%) |
Apr 15, 2005 | 37.63 | 37.67 | 36.56 | 36.63 | 3,958,051 | -1.55(-4.07%) |
Apr 14, 2005 | 39.45 | 39.61 | 38.00 | 38.18 | 3,089,214 | -1.32(-3.34%) |
Apr 13, 2005 | 40.22 | 40.29 | 39.41 | 39.50 | 2,129,522 | -0.89(-2.21%) |
Apr 12, 2005 | 40.58 | 40.58 | 39.81 | 40.40 | 1,659,488 | -0.18(-0.45%) |
Apr 11, 2005 | 40.48 | 40.84 | 40.42 | 40.58 | 894,949 | +0.04(+0.10%) |
Apr 08, 2005 | 41.10 | 41.12 | 40.53 | 40.54 | 942,849 | -0.53(-1.29%) |
Apr 07, 2005 | 41.03 | 41.24 | 40.87 | 41.07 | 1,355,558 | +0.09(+0.22%) |
Apr 06, 2005 | 41.30 | 41.46 | 40.92 | 40.98 | 1,036,330 | -0.16(-0.39%) |
Apr 05, 2005 | 40.91 | 41.15 | 40.81 | 41.14 | 1,421,072 | +0.24(+0.59%) |
Apr 04, 2005 | 40.93 | 41.03 | 40.66 | 40.90 | 1,804,732 | -0.02(-0.05%) |