Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 44.94 | 45.21 | 44.57 | 45.09 | 5,175,656 | +0.15(+0.34%) |
Mar 30, 2006 | 45.52 | 45.62 | 44.70 | 44.94 | 4,037,664 | -0.71(-1.55%) |
Mar 29, 2006 | 45.00 | 45.64 | 45.00 | 45.64 | 5,330,518 | +0.99(+2.21%) |
Mar 28, 2006 | 44.11 | 44.90 | 44.01 | 44.65 | 3,870,087 | +0.50(+1.13%) |
Mar 27, 2006 | 44.48 | 44.53 | 44.08 | 44.16 | 2,705,034 | -0.44(-0.99%) |
Mar 24, 2006 | 44.78 | 44.78 | 44.46 | 44.60 | 2,834,303 | -0.40(-0.90%) |
Mar 23, 2006 | 44.72 | 45.02 | 44.70 | 45.00 | 2,148,671 | +0.26(+0.59%) |
Mar 22, 2006 | 44.59 | 44.88 | 44.46 | 44.74 | 3,102,622 | +0.13(+0.29%) |
Mar 21, 2006 | 45.18 | 45.27 | 44.52 | 44.61 | 4,669,339 | -0.66(-1.46%) |
Mar 20, 2006 | 46.00 | 46.00 | 45.09 | 45.27 | 3,460,924 | -0.72(-1.57%) |
Mar 17, 2006 | 45.92 | 46.02 | 45.33 | 46.00 | 3,886,225 | +0.52(+1.13%) |
Mar 16, 2006 | 45.15 | 45.78 | 45.09 | 45.48 | 5,020,142 | +0.48(+1.08%) |
Mar 15, 2006 | 44.38 | 45.09 | 44.32 | 45.00 | 4,097,653 | +0.77(+1.75%) |
Mar 14, 2006 | 43.87 | 44.24 | 43.76 | 44.22 | 2,230,341 | +0.34(+0.78%) |
Mar 13, 2006 | 44.14 | 44.32 | 43.64 | 43.88 | 2,550,009 | -0.17(-0.38%) |
Mar 10, 2006 | 43.71 | 44.11 | 43.46 | 44.05 | 2,286,743 | +0.48(+1.10%) |
Mar 09, 2006 | 43.26 | 43.81 | 43.22 | 43.57 | 4,710,907 | +0.44(+1.01%) |
Mar 08, 2006 | 42.94 | 43.25 | 42.73 | 43.13 | 5,816,949 | +0.08(+0.19%) |
Mar 07, 2006 | 43.55 | 43.59 | 43.05 | 43.05 | 5,039,378 | -0.60(-1.36%) |
Mar 06, 2006 | 43.03 | 43.80 | 42.94 | 43.65 | 4,170,845 | +0.75(+1.74%) |
Mar 03, 2006 | 42.94 | 43.03 | 42.74 | 42.90 | 5,310,305 | -0.18(-0.41%) |
Mar 02, 2006 | 43.09 | 43.15 | 42.88 | 43.08 | 3,105,394 | -0.10(-0.24%) |
Mar 01, 2006 | 43.29 | 43.35 | 42.82 | 43.18 | 2,084,118 | +0.21(+0.49%) |
Feb 28, 2006 | 43.17 | 43.28 | 42.83 | 42.97 | 2,713,185 | -0.20(-0.47%) |
Feb 27, 2006 | 43.28 | 43.36 | 42.98 | 43.17 | 1,411,364 | +0.02(+0.06%) |
Feb 24, 2006 | 43.28 | 43.35 | 43.07 | 43.15 | 2,432,477 | -0.25(-0.58%) |
Feb 23, 2006 | 43.52 | 43.62 | 43.16 | 43.40 | 1,828,677 | -0.12(-0.27%) |
Feb 22, 2006 | 42.94 | 43.52 | 42.77 | 43.52 | 5,086,651 | +0.57(+1.33%) |
Feb 21, 2006 | 42.91 | 43.17 | 42.79 | 42.95 | 2,790,453 | +0.05(+0.11%) |
Feb 17, 2006 | 42.65 | 42.92 | 42.43 | 42.90 | 3,512,437 | +0.31(+0.72%) |
Feb 16, 2006 | 42.33 | 42.60 | 42.27 | 42.59 | 2,057,384 | +0.36(+0.86%) |
Feb 15, 2006 | 41.95 | 42.24 | 41.76 | 42.23 | 3,091,048 | +0.33(+0.79%) |
Feb 14, 2006 | 41.62 | 41.90 | 41.19 | 41.90 | 2,395,636 | +0.31(+0.74%) |
Feb 13, 2006 | 41.55 | 41.69 | 41.49 | 41.59 | 990,628 | +0.05(+0.12%) |
Feb 10, 2006 | 41.56 | 41.80 | 41.25 | 41.54 | 1,745,867 | -0.02(-0.04%) |
Feb 09, 2006 | 41.50 | 41.77 | 41.29 | 41.56 | 1,481,949 | +0.16(+0.39%) |
Feb 08, 2006 | 41.54 | 41.54 | 41.05 | 41.40 | 1,914,585 | -0.17(-0.40%) |
Feb 07, 2006 | 41.78 | 42.05 | 41.56 | 41.57 | 2,518,710 | -0.25(-0.60%) |
Feb 06, 2006 | 41.59 | 41.94 | 41.59 | 41.82 | 1,516,671 | +0.10(+0.25%) |
Feb 03, 2006 | 41.78 | 41.98 | 41.38 | 41.71 | 5,450,985 | -0.54(-1.28%) |
Feb 02, 2006 | 42.42 | 42.45 | 42.11 | 42.25 | 3,415,281 | -0.19(-0.45%) |
Feb 01, 2006 | 42.33 | 42.57 | 42.11 | 42.44 | 3,204,505 | +0.22(+0.52%) |
Jan 31, 2006 | 42.02 | 42.41 | 41.88 | 42.22 | 3,667,788 | +0.10(+0.23%) |
Jan 30, 2006 | 42.33 | 42.40 | 41.97 | 42.13 | 1,544,709 | -0.15(-0.36%) |
Jan 27, 2006 | 41.95 | 42.41 | 41.90 | 42.28 | 3,253,083 | +0.63(+1.50%) |
Jan 26, 2006 | 41.70 | 41.87 | 41.55 | 41.65 | 2,419,110 | +0.12(+0.30%) |
Jan 25, 2006 | 41.71 | 41.92 | 41.46 | 41.53 | 3,449,677 | -0.15(-0.37%) |
Jan 24, 2006 | 41.47 | 41.75 | 41.32 | 41.68 | 2,951,999 | +0.40(+0.97%) |
Jan 23, 2006 | 41.25 | 41.39 | 41.13 | 41.29 | 745,620 | +0.23(+0.57%) |
Jan 20, 2006 | 41.53 | 41.59 | 41.03 | 41.05 | 2,097,811 | -0.54(-1.30%) |
Jan 19, 2006 | 40.95 | 41.63 | 40.91 | 41.59 | 2,617,822 | +0.48(+1.18%) |
Jan 18, 2006 | 40.73 | 41.29 | 40.71 | 41.11 | 2,226,918 | -0.07(-0.18%) |
Jan 17, 2006 | 40.92 | 41.18 | 40.83 | 41.18 | 1,206,946 | -0.01(-0.03%) |
Jan 13, 2006 | 41.49 | 41.56 | 41.10 | 41.19 | 4,151,610 | -0.67(-1.61%) |
Jan 12, 2006 | 41.98 | 41.98 | 41.70 | 41.87 | 2,370,695 | -0.11(-0.26%) |
Jan 11, 2006 | 42.05 | 42.18 | 41.79 | 41.98 | 2,399,548 | +0.05(+0.12%) |
Jan 10, 2006 | 41.41 | 42.15 | 41.41 | 41.93 | 4,178,833 | +0.28(+0.66%) |
Jan 09, 2006 | 41.35 | 41.68 | 41.31 | 41.65 | 3,664,527 | +0.40(+0.97%) |
Jan 06, 2006 | 40.92 | 41.34 | 40.86 | 41.25 | 3,838,625 | +0.36(+0.87%) |
Jan 05, 2006 | 40.49 | 41.10 | 40.49 | 40.90 | 4,333,695 | +0.29(+0.71%) |
Jan 04, 2006 | 40.36 | 40.61 | 40.21 | 40.61 | 1,767,710 | +0.18(+0.46%) |
Jan 03, 2006 | 39.51 | 40.43 | 39.24 | 40.43 | 3,407,130 | +1.07(+2.73%) |
Dec 30, 2005 | 39.63 | 39.63 | 39.26 | 39.35 | 3,957,625 | -0.30(-0.76%) |
Dec 29, 2005 | 40.00 | 40.06 | 39.57 | 39.65 | 3,148,918 | -0.22(-0.55%) |
Dec 28, 2005 | 40.00 | 40.09 | 39.70 | 39.87 | 3,150,222 | -0.09(-0.21%) |
Dec 27, 2005 | 40.12 | 40.27 | 39.94 | 39.96 | 1,057,464 | -0.10(-0.25%) |
Dec 23, 2005 | 39.97 | 40.17 | 39.94 | 40.06 | 2,845,388 | +0.10(+0.26%) |
Dec 22, 2005 | 39.36 | 39.95 | 39.35 | 39.95 | 3,824,769 | -0.21(-0.53%) |
Dec 21, 2005 | 40.03 | 40.25 | 39.94 | 40.17 | 1,664,360 | +0.26(+0.66%) |
Dec 20, 2005 | 39.90 | 40.07 | 39.71 | 39.90 | 2,411,611 | -0.11(-0.28%) |
Dec 19, 2005 | 40.51 | 40.55 | 39.94 | 40.02 | 3,635,022 | -0.50(-1.23%) |
Dec 16, 2005 | 40.48 | 40.56 | 40.41 | 40.51 | 2,263,758 | +0.18(+0.44%) |
Dec 15, 2005 | 40.64 | 40.88 | 40.29 | 40.33 | 3,125,933 | -0.37(-0.90%) |
Dec 14, 2005 | 40.36 | 40.77 | 40.27 | 40.70 | 2,133,185 | +0.18(+0.45%) |
Dec 13, 2005 | 40.18 | 40.54 | 40.17 | 40.52 | 1,785,642 | +0.28(+0.69%) |
Dec 12, 2005 | 40.46 | 40.46 | 40.07 | 40.24 | 1,541,612 | -0.03(-0.08%) |
Dec 09, 2005 | 40.12 | 40.38 | 40.05 | 40.27 | 870,162 | +0.09(+0.23%) |
Dec 08, 2005 | 40.15 | 40.43 | 39.91 | 40.18 | 2,116,395 | +0.34(+0.86%) |
Dec 07, 2005 | 40.46 | 40.46 | 39.71 | 39.84 | 1,831,937 | -0.31(-0.78%) |
Dec 06, 2005 | 40.33 | 40.36 | 40.06 | 40.15 | 2,980,689 | -0.03(-0.08%) |
Dec 05, 2005 | 40.49 | 40.49 | 40.07 | 40.18 | 4,056,736 | -0.37(-0.91%) |
Dec 02, 2005 | 40.44 | 40.60 | 40.29 | 40.55 | 1,396,856 | -0.03(-0.08%) |
Dec 01, 2005 | 40.30 | 40.61 | 40.23 | 40.58 | 5,663,065 | +0.55(+1.38%) |
Nov 30, 2005 | 40.47 | 40.52 | 40.02 | 40.03 | 3,333,775 | -0.37(-0.91%) |
Nov 29, 2005 | 40.49 | 40.52 | 40.32 | 40.40 | 2,716,282 | +0.08(+0.20%) |
Nov 28, 2005 | 40.64 | 40.73 | 40.28 | 40.32 | 3,740,817 | -0.44(-1.08%) |
Nov 25, 2005 | 40.55 | 40.84 | 40.52 | 40.76 | 585,542 | +0.14(+0.35%) |
Nov 23, 2005 | 40.49 | 40.70 | 40.31 | 40.62 | 2,961,453 | +0.20(+0.50%) |
Nov 22, 2005 | 39.72 | 40.44 | 39.72 | 40.41 | 4,624,836 | +0.52(+1.31%) |
Nov 21, 2005 | 39.63 | 39.94 | 39.46 | 39.89 | 2,773,989 | +0.15(+0.37%) |
Nov 18, 2005 | 39.35 | 39.98 | 39.32 | 39.75 | 3,048,339 | +0.31(+0.79%) |
Nov 17, 2005 | 38.86 | 39.48 | 38.86 | 39.43 | 3,729,570 | +0.60(+1.55%) |
Nov 16, 2005 | 38.98 | 39.05 | 38.72 | 38.83 | 2,692,971 | -0.15(-0.38%) |
Nov 15, 2005 | 39.04 | 39.41 | 38.92 | 38.98 | 3,257,974 | -0.01(-0.02%) |
Nov 14, 2005 | 39.26 | 39.75 | 38.98 | 38.98 | 3,454,893 | -0.29(-0.73%) |
Nov 11, 2005 | 38.92 | 39.30 | 38.86 | 39.27 | 3,072,628 | +0.36(+0.91%) |
Nov 10, 2005 | 37.85 | 38.92 | 37.85 | 38.92 | 4,451,064 | +0.98(+2.57%) |
Nov 09, 2005 | 37.68 | 38.37 | 37.60 | 37.94 | 8,573,495 | +0.33(+0.86%) |
Nov 08, 2005 | 37.26 | 37.75 | 37.26 | 37.62 | 6,147,865 | -0.22(-0.58%) |
Nov 07, 2005 | 37.64 | 38.00 | 37.52 | 37.84 | 2,678,952 | +0.21(+0.57%) |
Nov 04, 2005 | 37.70 | 37.77 | 37.17 | 37.62 | 5,483,914 | -0.04(-0.10%) |
Nov 03, 2005 | 38.03 | 38.34 | 37.45 | 37.66 | 4,433,133 | -0.27(-0.71%) |
Nov 02, 2005 | 37.57 | 37.93 | 37.37 | 37.93 | 3,508,850 | +0.36(+0.95%) |
Nov 01, 2005 | 37.67 | 37.94 | 37.20 | 37.57 | 7,416,267 | -0.64(-1.69%) |
Oct 31, 2005 | 38.34 | 38.61 | 38.16 | 38.22 | 4,703,082 | +0.15(+0.40%) |
Oct 28, 2005 | 37.27 | 38.11 | 36.81 | 38.06 | 3,554,005 | +1.05(+2.83%) |
Oct 27, 2005 | 37.36 | 37.46 | 37.00 | 37.02 | 3,237,434 | -0.38(-1.02%) |
Oct 26, 2005 | 37.49 | 37.85 | 37.38 | 37.40 | 7,264,013 | -0.39(-1.04%) |
Oct 25, 2005 | 37.83 | 38.19 | 37.64 | 37.79 | 8,016,154 | +0.07(+0.20%) |
Oct 24, 2005 | 37.48 | 38.05 | 37.17 | 37.71 | 5,716,044 | +0.54(+1.45%) |
Oct 21, 2005 | 38.06 | 38.06 | 36.97 | 37.17 | 2,507,463 | +0.31(+0.83%) |
Oct 20, 2005 | 36.85 | 37.49 | 36.19 | 36.87 | 2,971,560 | -0.55(-1.48%) |
Oct 19, 2005 | 36.65 | 37.43 | 36.47 | 37.42 | 6,092,766 | +0.45(+1.23%) |
Oct 18, 2005 | 37.30 | 37.39 | 36.86 | 36.97 | 3,001,065 | -0.52(-1.37%) |
Oct 17, 2005 | 37.21 | 37.48 | 37.03 | 37.48 | 2,431,010 | +0.31(+0.83%) |
Oct 14, 2005 | 36.81 | 37.53 | 36.57 | 37.17 | 7,349,758 | +0.67(+1.85%) |
Oct 13, 2005 | 36.22 | 36.64 | 35.89 | 36.50 | 5,250,805 | +0.18(+0.51%) |
Oct 12, 2005 | 36.69 | 36.84 | 36.05 | 36.32 | 8,589,634 | -0.71(-1.92%) |
Oct 11, 2005 | 37.08 | 37.42 | 36.80 | 37.03 | 4,024,949 | -0.26(-0.71%) |
Oct 10, 2005 | 37.57 | 37.67 | 37.11 | 37.29 | 4,301,582 | -0.38(-1.01%) |
Oct 07, 2005 | 37.94 | 38.03 | 37.38 | 37.67 | 5,284,223 | -0.15(-0.39%) |
Oct 06, 2005 | 38.03 | 38.22 | 37.60 | 37.82 | 7,867,487 | -0.28(-0.72%) |
Oct 05, 2005 | 38.59 | 38.89 | 38.10 | 38.10 | 4,403,302 | -0.72(-1.86%) |
Oct 04, 2005 | 39.32 | 39.44 | 38.82 | 38.82 | 1,412,832 | -0.67(-1.71%) |
Oct 03, 2005 | 39.23 | 39.58 | 39.05 | 39.49 | 4,349,507 | +0.07(+0.17%) |
Sep 30, 2005 | 38.95 | 39.43 | 38.95 | 39.43 | 4,102,706 | +0.50(+1.28%) |
Sep 29, 2005 | 38.25 | 38.94 | 38.06 | 38.93 | 3,889,974 | +0.61(+1.60%) |
Sep 28, 2005 | 38.54 | 38.76 | 38.17 | 38.32 | 3,949,148 | -0.21(-0.54%) |
Sep 27, 2005 | 38.65 | 38.73 | 38.23 | 38.52 | 4,817,680 | -0.18(-0.48%) |
Sep 26, 2005 | 38.76 | 38.76 | 38.58 | 38.71 | 1,331,162 | +0.25(+0.64%) |
Sep 23, 2005 | 38.46 | 38.70 | 38.21 | 38.46 | 3,215,427 | -0.47(-1.21%) |
Sep 22, 2005 | 38.94 | 39.03 | 38.22 | 38.94 | 7,982,248 | +0.28(+0.71%) |
Sep 21, 2005 | 39.51 | 39.51 | 38.66 | 38.66 | 6,478,618 | -0.92(-2.32%) |
Sep 20, 2005 | 39.84 | 40.05 | 39.53 | 39.58 | 3,692,566 | -0.28(-0.69%) |
Sep 19, 2005 | 39.87 | 40.24 | 39.82 | 39.86 | 1,426,851 | -0.29(-0.73%) |
Sep 16, 2005 | 40.30 | 40.30 | 40.00 | 40.15 | 4,768,124 | -0.25(-0.61%) |
Sep 15, 2005 | 40.22 | 40.43 | 40.16 | 40.40 | 2,603,314 | +0.17(+0.43%) |
Sep 14, 2005 | 40.36 | 40.49 | 40.09 | 40.22 | 2,390,093 | -0.02(-0.06%) |
Sep 13, 2005 | 40.35 | 40.51 | 40.18 | 40.25 | 2,394,332 | -0.26(-0.65%) |
Sep 12, 2005 | 40.52 | 40.63 | 40.46 | 40.51 | 1,898,936 | -0.04(-0.09%) |
Sep 09, 2005 | 40.52 | 40.68 | 40.44 | 40.55 | 957,211 | +0.12(+0.30%) |
Sep 08, 2005 | 40.18 | 40.64 | 40.18 | 40.43 | 1,585,136 | -0.22(-0.54%) |
Sep 07, 2005 | 40.86 | 40.92 | 40.45 | 40.65 | 1,583,995 | -0.25(-0.60%) |
Sep 06, 2005 | 40.00 | 40.89 | 40.00 | 40.89 | 1,796,727 | +0.90(+2.24%) |
Sep 02, 2005 | 40.14 | 40.30 | 39.87 | 40.00 | 1,139,948 | -0.12(-0.31%) |
Sep 01, 2005 | 39.86 | 40.63 | 39.75 | 40.12 | 5,124,307 | +0.31(+0.79%) |
Aug 31, 2005 | 39.49 | 39.90 | 39.06 | 39.81 | 4,987,866 | +0.71(+1.82%) |
Aug 30, 2005 | 38.65 | 39.17 | 38.65 | 39.10 | 2,686,777 | +0.20(+0.52%) |
Aug 29, 2005 | 38.65 | 39.05 | 38.52 | 38.89 | 1,141,089 | -0.23(-0.58%) |
Aug 26, 2005 | 39.56 | 39.62 | 38.95 | 39.12 | 3,642,684 | -0.40(-1.02%) |
Aug 25, 2005 | 39.37 | 39.65 | 39.25 | 39.52 | 1,691,583 | +0.22(+0.56%) |
Aug 24, 2005 | 38.62 | 39.72 | 38.62 | 39.30 | 4,327,175 | +0.10(+0.27%) |
Aug 23, 2005 | 39.35 | 39.44 | 39.09 | 39.20 | 4,194,319 | +0.05(+0.13%) |
Aug 22, 2005 | 38.92 | 39.21 | 38.92 | 39.15 | 1,047,846 | +0.18(+0.47%) |
Aug 19, 2005 | 39.11 | 39.17 | 38.95 | 38.97 | 956,233 | -0.17(-0.44%) |
Aug 18, 2005 | 39.29 | 39.31 | 39.02 | 39.14 | 2,590,599 | -0.28(-0.70%) |
Aug 17, 2005 | 39.57 | 39.72 | 39.26 | 39.41 | 6,635,110 | -0.37(-0.94%) |
Aug 16, 2005 | 39.41 | 39.94 | 39.41 | 39.79 | 4,449,760 | +0.10(+0.25%) |
Aug 15, 2005 | 39.23 | 39.84 | 39.11 | 39.69 | 1,774,231 | +0.40(+1.03%) |
Aug 12, 2005 | 39.23 | 39.44 | 38.93 | 39.29 | 3,327,743 | -0.07(-0.17%) |
Aug 11, 2005 | 38.79 | 39.35 | 38.79 | 39.35 | 2,998,457 | +0.55(+1.41%) |
Aug 10, 2005 | 38.90 | 39.32 | 38.70 | 38.81 | 4,109,715 | -0.09(-0.22%) |
Aug 09, 2005 | 38.34 | 39.08 | 38.28 | 38.89 | 7,761,202 | +0.58(+1.52%) |
Aug 08, 2005 | 39.44 | 39.44 | 38.11 | 38.31 | 16,853,730 | -1.32(-3.33%) |
Aug 05, 2005 | 40.61 | 40.81 | 39.38 | 39.63 | 12,148,203 | -1.59(-3.87%) |
Aug 04, 2005 | 41.75 | 41.75 | 40.96 | 41.22 | 5,070,676 | -0.58(-1.39%) |
Aug 03, 2005 | 41.86 | 42.00 | 41.51 | 41.81 | 3,026,332 | -0.13(-0.32%) |
Aug 02, 2005 | 41.62 | 41.94 | 41.50 | 41.94 | 3,206,788 | +0.43(+1.03%) |
Aug 01, 2005 | 41.59 | 41.78 | 41.35 | 41.51 | 4,159,271 | -0.08(-0.19%) |
Jul 29, 2005 | 41.78 | 41.78 | 41.51 | 41.59 | 4,037,175 | -0.09(-0.22%) |
Jul 28, 2005 | 41.32 | 41.81 | 41.24 | 41.68 | 3,523,032 | +0.56(+1.36%) |
Jul 27, 2005 | 41.10 | 41.24 | 40.81 | 41.13 | 3,777,495 | +0.06(+0.13%) |
Jul 26, 2005 | 40.81 | 41.15 | 40.73 | 41.07 | 2,628,581 | +0.37(+0.90%) |
Jul 25, 2005 | 40.61 | 40.84 | 40.56 | 40.70 | 1,568,672 | +0.10(+0.24%) |
Jul 22, 2005 | 40.33 | 40.60 | 40.29 | 40.60 | 2,408,514 | +0.39(+0.96%) |
Jul 21, 2005 | 40.85 | 40.86 | 40.13 | 40.22 | 6,441,288 | -0.67(-1.64%) |
Jul 20, 2005 | 40.51 | 40.92 | 40.30 | 40.89 | 1,821,505 | +0.39(+0.97%) |
Jul 19, 2005 | 40.32 | 40.57 | 40.24 | 40.49 | 1,457,334 | +0.27(+0.67%) |
Jul 18, 2005 | 40.18 | 40.40 | 39.94 | 40.22 | 907,655 | +0.17(+0.41%) |
Jul 15, 2005 | 39.87 | 40.16 | 39.70 | 40.06 | 1,579,268 | +0.18(+0.46%) |
Jul 14, 2005 | 40.55 | 40.76 | 39.84 | 39.87 | 5,859,821 | -0.67(-1.66%) |
Jul 13, 2005 | 40.79 | 40.79 | 40.54 | 40.55 | 2,447,311 | -0.36(-0.87%) |
Jul 12, 2005 | 40.92 | 41.05 | 40.69 | 40.90 | 3,122,510 | +0.07(+0.17%) |
Jul 11, 2005 | 40.49 | 40.94 | 40.46 | 40.84 | 4,122,267 | +0.50(+1.25%) |
Jul 08, 2005 | 39.75 | 40.52 | 39.70 | 40.33 | 3,543,898 | +0.55(+1.39%) |
Jul 07, 2005 | 39.29 | 39.81 | 39.23 | 39.78 | 1,447,553 | +0.15(+0.39%) |
Jul 06, 2005 | 39.81 | 39.90 | 39.60 | 39.63 | 1,254,872 | -0.15(-0.37%) |
Jul 05, 2005 | 39.35 | 39.98 | 39.23 | 39.78 | 2,018,261 | +0.42(+1.08%) |
Jul 01, 2005 | 39.08 | 39.41 | 38.95 | 39.35 | 2,440,790 | +0.34(+0.86%) |
Jun 30, 2005 | 39.09 | 39.18 | 38.63 | 39.02 | 3,191,464 | +0.01(+0.03%) |
Jun 29, 2005 | 38.88 | 39.14 | 38.88 | 39.00 | 673,079 | +0.11(+0.28%) |
Jun 28, 2005 | 38.68 | 38.90 | 38.65 | 38.89 | 1,007,093 | +0.19(+0.49%) |
Jun 27, 2005 | 38.59 | 38.80 | 38.57 | 38.70 | 1,395,389 | +0.17(+0.43%) |
Jun 24, 2005 | 38.86 | 39.06 | 38.54 | 38.54 | 2,143,129 | -0.33(-0.84%) |
Jun 23, 2005 | 39.02 | 39.14 | 38.84 | 38.86 | 1,608,936 | -0.15(-0.39%) |
Jun 22, 2005 | 39.02 | 39.32 | 38.89 | 39.02 | 2,748,070 | +0.02(+0.06%) |
Jun 21, 2005 | 39.40 | 39.47 | 38.99 | 38.99 | 3,502,656 | -0.44(-1.12%) |
Jun 20, 2005 | 39.50 | 39.57 | 39.35 | 39.43 | 1,596,873 | -0.47(-1.17%) |
Jun 17, 2005 | 39.32 | 39.92 | 39.32 | 39.90 | 3,966,590 | +0.47(+1.18%) |
Jun 16, 2005 | 39.32 | 39.45 | 39.14 | 39.43 | 3,629,154 | +0.17(+0.42%) |
Jun 15, 2005 | 39.41 | 39.43 | 39.16 | 39.27 | 1,719,133 | -0.10(-0.26%) |
Jun 14, 2005 | 39.11 | 39.40 | 38.99 | 39.37 | 1,446,901 | +0.29(+0.75%) |
Jun 13, 2005 | 38.77 | 39.08 | 38.71 | 39.08 | 1,319,099 | +0.22(+0.57%) |
Jun 10, 2005 | 38.95 | 39.02 | 38.76 | 38.86 | 1,136,036 | -0.04(-0.09%) |
Jun 09, 2005 | 39.30 | 39.75 | 38.61 | 38.89 | 1,604,698 | +0.04(+0.11%) |
Jun 08, 2005 | 38.71 | 39.16 | 38.71 | 38.85 | 8,154,552 | +0.20(+0.52%) |
Jun 07, 2005 | 38.43 | 39.02 | 38.43 | 38.65 | 4,715,308 | +0.28(+0.72%) |
Jun 06, 2005 | 38.06 | 38.40 | 38.06 | 38.37 | 1,197,166 | +0.37(+0.98%) |
Jun 03, 2005 | 38.33 | 38.53 | 38.00 | 38.00 | 3,773,094 | -0.13(-0.34%) |
Jun 02, 2005 | 38.21 | 38.25 | 38.04 | 38.13 | 1,535,254 | -0.11(-0.28%) |
Jun 01, 2005 | 37.71 | 38.23 | 37.71 | 38.23 | 3,138,974 | +0.52(+1.38%) |
May 31, 2005 | 37.49 | 37.88 | 37.45 | 37.71 | 2,601,684 | +0.29(+0.78%) |
May 27, 2005 | 37.24 | 37.42 | 37.20 | 37.42 | 1,115,985 | +0.19(+0.51%) |
May 26, 2005 | 37.42 | 37.73 | 37.14 | 37.23 | 1,910,184 | -0.14(-0.38%) |
May 25, 2005 | 37.76 | 37.77 | 37.25 | 37.37 | 3,145,495 | -0.45(-1.18%) |
May 24, 2005 | 37.99 | 38.11 | 37.67 | 37.82 | 3,201,571 | -0.43(-1.11%) |
May 23, 2005 | 38.27 | 38.43 | 38.21 | 38.25 | 3,154,297 | +0.01(+0.03%) |
May 20, 2005 | 38.25 | 38.30 | 37.91 | 38.23 | 3,102,133 | -0.01(-0.03%) |
May 19, 2005 | 37.60 | 38.25 | 37.60 | 38.25 | 3,978,816 | +0.62(+1.66%) |
May 18, 2005 | 37.54 | 37.71 | 37.48 | 37.62 | 5,232,059 | +0.43(+1.15%) |
May 17, 2005 | 36.96 | 37.28 | 36.84 | 37.19 | 1,619,043 | +0.22(+0.60%) |
May 16, 2005 | 36.55 | 36.98 | 36.55 | 36.97 | 2,181,111 | +0.44(+1.21%) |
May 13, 2005 | 36.99 | 37.02 | 36.47 | 36.53 | 3,781,571 | -0.37(-1.00%) |
May 12, 2005 | 37.25 | 37.28 | 36.77 | 36.90 | 1,680,336 | -0.33(-0.87%) |
May 11, 2005 | 37.30 | 37.30 | 36.84 | 37.22 | 4,016,309 | +0.11(+0.30%) |
May 10, 2005 | 37.18 | 37.21 | 36.90 | 37.11 | 3,657,029 | -0.06(-0.17%) |
May 09, 2005 | 36.50 | 37.19 | 36.47 | 37.18 | 2,204,585 | +0.61(+1.66%) |
May 06, 2005 | 36.53 | 36.82 | 36.34 | 36.57 | 4,070,103 | -0.24(-0.66%) |
May 05, 2005 | 36.65 | 36.95 | 36.65 | 36.81 | 4,560,772 | +0.22(+0.60%) |
May 04, 2005 | 36.25 | 36.62 | 36.13 | 36.59 | 2,654,500 | +0.11(+0.29%) |
May 03, 2005 | 36.29 | 36.48 | 36.10 | 36.48 | 2,073,848 | +0.18(+0.49%) |
May 02, 2005 | 36.35 | 36.48 | 36.02 | 36.31 | 2,248,272 | -0.04(-0.12%) |
Apr 29, 2005 | 36.10 | 36.39 | 35.80 | 36.35 | 2,276,962 | +0.44(+1.21%) |
Apr 28, 2005 | 36.10 | 36.10 | 35.85 | 35.91 | 1,243,135 | -0.17(-0.48%) |
Apr 27, 2005 | 35.70 | 36.12 | 35.52 | 36.09 | 3,007,586 | +0.29(+0.81%) |
Apr 26, 2005 | 35.88 | 36.01 | 35.73 | 35.80 | 2,954,444 | -0.02(-0.07%) |
Apr 25, 2005 | 35.49 | 35.83 | 35.41 | 35.83 | 5,007,753 | +0.57(+1.63%) |
Apr 22, 2005 | 35.18 | 35.45 | 35.14 | 35.25 | 2,865,439 | -0.01(-0.02%) |
Apr 21, 2005 | 35.24 | 35.26 | 34.94 | 35.26 | 2,153,725 | +0.17(+0.48%) |
Apr 20, 2005 | 35.06 | 35.27 | 34.94 | 35.09 | 2,220,560 | -0.18(-0.52%) |
Apr 19, 2005 | 35.12 | 35.27 | 35.06 | 35.27 | 1,516,345 | +0.31(+0.88%) |
Apr 18, 2005 | 34.23 | 35.10 | 34.23 | 34.97 | 1,868,452 | +0.13(+0.39%) |
Apr 15, 2005 | 34.95 | 35.12 | 34.59 | 34.83 | 3,100,177 | -0.17(-0.47%) |
Apr 14, 2005 | 35.07 | 35.27 | 34.89 | 35.00 | 1,629,150 | -0.21(-0.60%) |
Apr 13, 2005 | 35.35 | 35.42 | 35.12 | 35.21 | 3,851,992 | -0.07(-0.20%) |
Apr 12, 2005 | 34.48 | 35.28 | 34.46 | 35.28 | 4,869,518 | +0.65(+1.88%) |
Apr 11, 2005 | 34.35 | 34.78 | 34.35 | 34.63 | 1,929,093 | +0.41(+1.21%) |
Apr 08, 2005 | 34.71 | 34.87 | 33.79 | 34.22 | 1,380,392 | -0.57(-1.63%) |
Apr 07, 2005 | 34.54 | 34.88 | 34.52 | 34.78 | 1,967,564 | +0.13(+0.37%) |
Apr 06, 2005 | 34.41 | 34.66 | 34.37 | 34.65 | 4,891,688 | +0.30(+0.88%) |
Apr 05, 2005 | 34.35 | 34.50 | 34.22 | 34.35 | 813,107 | +0.02(+0.04%) |
Apr 04, 2005 | 34.41 | 34.46 | 33.95 | 34.34 | 5,104,257 | -0.17(-0.49%) |