Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 33.16 | 33.25 | 32.82 | 32.99 | 12,937,369 | -0.31(-0.92%) |
Mar 30, 2006 | 33.44 | 33.74 | 33.24 | 33.30 | 11,862,418 | -0.07(-0.20%) |
Mar 29, 2006 | 32.75 | 33.48 | 32.75 | 33.37 | 12,865,155 | +0.44(+1.33%) |
Mar 28, 2006 | 33.28 | 33.51 | 32.91 | 32.93 | 15,374,547 | -0.20(-0.60%) |
Mar 27, 2006 | 32.92 | 33.25 | 32.63 | 33.13 | 12,819,472 | +0.36(+1.11%) |
Mar 24, 2006 | 32.27 | 32.90 | 32.24 | 32.77 | 16,763,831 | +0.54(+1.66%) |
Mar 23, 2006 | 32.25 | 32.37 | 31.99 | 32.23 | 12,968,996 | +0.08(+0.25%) |
Mar 22, 2006 | 32.11 | 32.58 | 32.01 | 32.15 | 11,242,362 | -0.05(-0.14%) |
Mar 21, 2006 | 32.21 | 32.50 | 31.96 | 32.20 | 10,948,762 | -0.10(-0.32%) |
Mar 20, 2006 | 32.44 | 32.69 | 32.24 | 32.30 | 12,082,574 | -0.24(-0.75%) |
Mar 17, 2006 | 33.00 | 33.03 | 32.45 | 32.54 | 16,491,315 | -0.32(-0.97%) |
Mar 16, 2006 | 32.16 | 33.03 | 32.03 | 32.86 | 19,771,340 | +0.71(+2.19%) |
Mar 15, 2006 | 32.16 | 32.21 | 31.69 | 32.16 | 15,356,801 | +0.09(+0.27%) |
Mar 14, 2006 | 31.42 | 32.14 | 31.32 | 32.07 | 17,801,534 | +0.67(+2.12%) |
Mar 13, 2006 | 31.04 | 31.52 | 30.88 | 31.41 | 18,599,226 | +0.63(+2.03%) |
Mar 10, 2006 | 30.82 | 31.08 | 30.60 | 30.78 | 19,527,640 | -0.21(-0.68%) |
Mar 09, 2006 | 31.57 | 31.64 | 30.99 | 30.99 | 20,603,470 | -0.38(-1.22%) |
Mar 08, 2006 | 31.48 | 31.66 | 30.82 | 31.37 | 24,932,794 | -0.11(-0.36%) |
Mar 07, 2006 | 31.79 | 31.84 | 31.27 | 31.48 | 18,946,064 | -0.43(-1.34%) |
Mar 06, 2006 | 32.30 | 32.36 | 31.79 | 31.91 | 15,134,185 | -0.51(-1.58%) |
Mar 03, 2006 | 32.34 | 32.69 | 32.25 | 32.42 | 16,645,231 | -0.02(-0.07%) |
Mar 02, 2006 | 32.58 | 32.78 | 32.16 | 32.45 | 17,670,986 | -0.13(-0.40%) |
Mar 01, 2006 | 32.28 | 32.61 | 32.23 | 32.58 | 13,023,639 | +0.43(+1.35%) |
Feb 28, 2006 | 32.50 | 32.35 | 32.00 | 32.15 | 15,563,779 | -0.35(-1.09%) |
Feb 27, 2006 | 32.81 | 32.85 | 32.47 | 32.50 | 10,906,417 | -0.31(-0.95%) |
Feb 24, 2006 | 32.76 | 32.99 | 32.67 | 32.81 | 14,863,778 | +0.29(+0.89%) |
Feb 23, 2006 | 32.50 | 32.87 | 32.32 | 32.52 | 16,222,314 | -0.06(-0.17%) |
Feb 22, 2006 | 32.95 | 32.95 | 32.39 | 32.58 | 13,394,724 | -0.38(-1.14%) |
Feb 21, 2006 | 33.00 | 33.24 | 32.72 | 32.95 | 16,876,984 | +0.42(+1.28%) |
Feb 17, 2006 | 32.32 | 32.66 | 32.04 | 32.54 | 19,139,336 | +0.50(+1.55%) |
Feb 16, 2006 | 31.93 | 32.21 | 31.85 | 32.04 | 18,638,758 | +0.19(+0.61%) |
Feb 15, 2006 | 31.79 | 32.08 | 31.59 | 31.85 | 20,979,826 | +0.14(+0.43%) |
Feb 14, 2006 | 31.79 | 32.04 | 31.54 | 31.71 | 21,834,446 | -0.51(-1.59%) |
Feb 13, 2006 | 32.23 | 33.15 | 32.07 | 32.22 | 14,221,407 | +0.01(+0.02%) |
Feb 10, 2006 | 32.62 | 33.23 | 31.87 | 32.22 | 21,313,838 | -0.17(-0.51%) |
Feb 09, 2006 | 33.08 | 33.56 | 32.29 | 32.38 | 19,620,938 | -0.56(-1.71%) |
Feb 08, 2006 | 32.86 | 33.11 | 32.33 | 32.95 | 17,443,978 | +0.09(+0.26%) |
Feb 07, 2006 | 33.32 | 33.32 | 32.78 | 32.86 | 17,444,504 | -0.63(-1.87%) |
Feb 06, 2006 | 33.01 | 33.82 | 33.01 | 33.49 | 17,411,122 | +0.76(+2.33%) |
Feb 03, 2006 | 33.08 | 33.40 | 32.65 | 32.73 | 19,810,170 | -0.57(-1.73%) |
Feb 02, 2006 | 33.41 | 33.61 | 32.87 | 33.30 | 16,064,006 | -0.11(-0.32%) |
Feb 01, 2006 | 33.80 | 34.03 | 33.35 | 33.41 | 19,541,872 | -0.39(-1.15%) |
Jan 31, 2006 | 34.38 | 34.49 | 33.73 | 33.80 | 26,824,062 | -0.78(-2.26%) |
Jan 30, 2006 | 34.63 | 34.63 | 34.04 | 34.58 | 22,182,514 | +0.21(+0.61%) |
Jan 27, 2006 | 34.21 | 34.58 | 34.03 | 34.36 | 29,320,978 | +0.09(+0.27%) |
Jan 26, 2006 | 35.00 | 35.00 | 34.21 | 34.27 | 25,340,074 | -0.59(-1.70%) |
Jan 25, 2006 | 35.46 | 35.60 | 34.45 | 34.87 | 21,869,412 | -0.45(-1.27%) |
Jan 24, 2006 | 35.32 | 35.70 | 35.17 | 35.32 | 14,759,234 | -0.09(-0.26%) |
Jan 23, 2006 | 34.77 | 35.50 | 34.44 | 35.41 | 15,747,916 | +0.62(+1.78%) |
Jan 20, 2006 | 35.29 | 35.53 | 34.58 | 34.79 | 19,661,000 | -0.27(-0.78%) |
Jan 19, 2006 | 34.38 | 35.14 | 34.27 | 35.06 | 13,841,713 | +0.40(+1.15%) |
Jan 18, 2006 | 35.28 | 35.29 | 34.41 | 34.66 | 15,964,206 | -0.55(-1.55%) |
Jan 17, 2006 | 34.56 | 35.23 | 34.56 | 35.21 | 15,377,182 | +0.85(+2.49%) |
Jan 13, 2006 | 34.09 | 34.50 | 34.01 | 34.35 | 10,310,081 | +0.27(+0.78%) |
Jan 12, 2006 | 34.15 | 34.48 | 33.93 | 34.09 | 13,239,579 | +0.03(+0.08%) |
Jan 11, 2006 | 33.70 | 34.15 | 33.38 | 34.06 | 11,335,133 | +0.34(+1.01%) |
Jan 10, 2006 | 33.44 | 33.85 | 33.44 | 33.72 | 12,244,748 | +0.17(+0.49%) |
Jan 09, 2006 | 33.86 | 33.91 | 33.32 | 33.55 | 11,319,320 | -0.17(-0.51%) |
Jan 06, 2006 | 33.55 | 33.90 | 33.35 | 33.72 | 16,883,310 | +0.60(+1.82%) |
Jan 05, 2006 | 33.40 | 33.56 | 32.92 | 33.12 | 15,171,610 | -0.41(-1.22%) |
Jan 04, 2006 | 33.62 | 33.62 | 33.26 | 33.53 | 15,529,868 | -0.10(-0.29%) |
Jan 03, 2006 | 32.48 | 33.64 | 32.48 | 33.62 | 23,361,482 | +1.31(+4.07%) |
Dec 30, 2005 | 31.87 | 32.52 | 31.84 | 32.31 | 10,374,213 | +0.17(+0.53%) |
Dec 29, 2005 | 32.29 | 32.61 | 32.12 | 32.14 | 8,141,553 | -0.13(-0.41%) |
Dec 28, 2005 | 31.95 | 32.42 | 31.81 | 32.27 | 11,712,543 | +0.46(+1.45%) |
Dec 27, 2005 | 32.44 | 32.45 | 31.55 | 31.81 | 16,833,586 | -0.71(-2.17%) |
Dec 23, 2005 | 32.50 | 32.72 | 32.16 | 32.52 | 6,991,401 | +0.01(+0.04%) |
Dec 22, 2005 | 32.47 | 32.69 | 32.41 | 32.50 | 12,495,125 | +0.05(+0.16%) |
Dec 21, 2005 | 32.71 | 32.97 | 32.37 | 32.45 | 18,917,776 | +0.09(+0.26%) |
Dec 20, 2005 | 32.54 | 32.61 | 32.29 | 32.37 | 15,284,060 | +0.07(+0.21%) |
Dec 19, 2005 | 32.74 | 32.94 | 32.26 | 32.30 | 16,811,270 | -0.43(-1.32%) |
Dec 16, 2005 | 33.60 | 33.69 | 32.70 | 32.73 | 17,607,382 | -0.86(-2.56%) |
Dec 15, 2005 | 33.74 | 33.74 | 33.23 | 33.59 | 12,395,501 | -0.15(-0.44%) |
Dec 14, 2005 | 33.55 | 33.81 | 33.52 | 33.74 | 15,533,909 | +0.24(+0.71%) |
Dec 13, 2005 | 34.09 | 34.10 | 33.43 | 33.50 | 13,912,346 | -0.41(-1.21%) |
Dec 12, 2005 | 33.67 | 34.03 | 33.53 | 33.91 | 11,626,273 | +0.43(+1.29%) |
Dec 09, 2005 | 33.82 | 33.82 | 33.42 | 33.48 | 15,090,962 | -0.46(-1.34%) |
Dec 08, 2005 | 33.76 | 34.14 | 33.72 | 33.93 | 16,860,644 | +0.18(+0.54%) |
Dec 07, 2005 | 34.19 | 34.43 | 33.64 | 33.75 | 11,730,816 | -0.39(-1.13%) |
Dec 06, 2005 | 33.97 | 34.42 | 33.66 | 34.14 | 13,129,764 | +0.19(+0.57%) |
Dec 05, 2005 | 33.85 | 34.17 | 33.72 | 33.94 | 13,474,318 | +0.26(+0.78%) |
Dec 02, 2005 | 33.51 | 33.84 | 33.20 | 33.68 | 13,752,456 | +0.27(+0.80%) |
Dec 01, 2005 | 32.84 | 33.48 | 32.79 | 33.41 | 11,667,739 | +0.80(+2.44%) |
Nov 30, 2005 | 32.87 | 33.12 | 32.55 | 32.62 | 13,721,005 | -0.03(-0.10%) |
Nov 29, 2005 | 32.71 | 33.05 | 32.59 | 32.65 | 13,054,915 | +0.11(+0.33%) |
Nov 28, 2005 | 33.23 | 33.26 | 32.50 | 32.54 | 12,186,766 | -0.77(-2.32%) |
Nov 25, 2005 | 33.61 | 33.67 | 33.31 | 33.32 | 4,123,224 | -0.10(-0.29%) |
Nov 23, 2005 | 33.58 | 33.74 | 33.12 | 33.41 | 11,950,269 | -0.23(-0.69%) |
Nov 22, 2005 | 33.58 | 33.72 | 33.23 | 33.65 | 14,343,872 | +0.15(+0.46%) |
Nov 21, 2005 | 33.16 | 33.57 | 33.14 | 33.49 | 14,677,181 | +0.42(+1.27%) |
Nov 18, 2005 | 33.01 | 33.14 | 32.50 | 33.07 | 14,197,512 | +0.37(+1.13%) |
Nov 17, 2005 | 32.78 | 33.06 | 32.49 | 32.70 | 18,244,306 | +0.18(+0.54%) |
Nov 16, 2005 | 32.04 | 32.66 | 31.96 | 32.53 | 15,366,640 | +0.26(+0.81%) |
Nov 15, 2005 | 32.22 | 33.07 | 32.21 | 32.26 | 18,727,312 | +0.05(+0.16%) |
Nov 14, 2005 | 32.41 | 32.67 | 32.05 | 32.21 | 18,367,648 | -0.02(-0.05%) |
Nov 11, 2005 | 31.91 | 32.43 | 31.90 | 32.23 | 20,274,378 | +0.23(+0.71%) |
Nov 10, 2005 | 32.24 | 32.43 | 31.30 | 32.00 | 27,520,374 | -0.31(-0.95%) |
Nov 09, 2005 | 32.94 | 33.15 | 32.30 | 32.31 | 19,268,830 | -0.62(-1.88%) |
Nov 08, 2005 | 32.53 | 33.00 | 32.48 | 32.93 | 9,220,898 | +0.26(+0.80%) |
Nov 07, 2005 | 33.02 | 33.02 | 32.38 | 32.67 | 14,786,644 | -0.35(-1.05%) |
Nov 04, 2005 | 33.85 | 33.85 | 32.78 | 33.02 | 16,476,556 | -0.84(-2.47%) |
Nov 03, 2005 | 33.46 | 33.91 | 33.28 | 33.85 | 15,497,187 | +0.55(+1.64%) |
Nov 02, 2005 | 32.75 | 33.36 | 32.57 | 33.31 | 13,020,125 | +0.50(+1.53%) |
Nov 01, 2005 | 32.48 | 33.00 | 32.34 | 32.81 | 13,195,301 | +0.32(+1.00%) |
Oct 31, 2005 | 32.76 | 33.17 | 32.11 | 32.48 | 19,703,694 | -0.18(-0.54%) |
Oct 28, 2005 | 32.36 | 32.72 | 31.19 | 32.66 | 23,396,446 | +0.50(+1.56%) |
Oct 27, 2005 | 33.00 | 33.14 | 32.08 | 32.16 | 18,259,942 | -0.66(-2.01%) |
Oct 26, 2005 | 33.35 | 33.85 | 32.73 | 32.82 | 22,918,886 | -0.57(-1.72%) |
Oct 25, 2005 | 32.98 | 33.59 | 32.68 | 33.39 | 16,982,054 | +0.48(+1.45%) |
Oct 24, 2005 | 32.05 | 32.96 | 31.91 | 32.91 | 14,199,796 | +0.87(+2.72%) |
Oct 21, 2005 | 31.74 | 32.78 | 31.59 | 32.04 | 20,855,078 | +0.31(+0.99%) |
Oct 20, 2005 | 33.08 | 33.17 | 31.31 | 31.73 | 35,283,816 | -1.47(-4.44%) |
Oct 19, 2005 | 32.68 | 33.29 | 32.07 | 33.20 | 21,339,314 | +0.60(+1.83%) |
Oct 18, 2005 | 33.64 | 33.84 | 32.61 | 32.61 | 18,173,848 | -1.51(-4.44%) |
Oct 17, 2005 | 34.14 | 34.39 | 33.76 | 34.12 | 13,079,162 | +0.27(+0.79%) |
Oct 14, 2005 | 33.89 | 34.00 | 32.90 | 33.85 | 23,274,332 | -0.03(-0.10%) |
Oct 13, 2005 | 34.52 | 34.60 | 33.26 | 33.89 | 24,248,782 | -0.81(-2.33%) |
Oct 12, 2005 | 34.70 | 35.65 | 34.58 | 34.69 | 15,692,921 | -0.68(-1.91%) |
Oct 11, 2005 | 34.41 | 35.74 | 34.41 | 35.37 | 20,274,906 | +1.04(+3.02%) |
Oct 10, 2005 | 34.69 | 34.71 | 34.03 | 34.34 | 12,477,379 | -0.38(-1.10%) |
Oct 07, 2005 | 34.36 | 34.72 | 34.05 | 34.72 | 17,455,926 | +0.57(+1.67%) |
Oct 06, 2005 | 35.06 | 35.26 | 33.59 | 34.15 | 32,083,382 | -1.16(-3.29%) |
Oct 05, 2005 | 35.76 | 35.91 | 35.05 | 35.31 | 20,096,392 | -0.46(-1.27%) |
Oct 04, 2005 | 36.68 | 36.69 | 35.69 | 35.76 | 14,240,910 | -0.92(-2.50%) |
Oct 03, 2005 | 37.14 | 37.27 | 36.49 | 36.68 | 11,881,921 | -0.16(-0.43%) |
Sep 30, 2005 | 37.39 | 37.39 | 36.83 | 36.84 | 11,603,080 | -0.59(-1.58%) |
Sep 29, 2005 | 36.98 | 37.55 | 36.84 | 37.43 | 15,438,151 | +0.45(+1.22%) |
Sep 28, 2005 | 36.82 | 36.99 | 36.52 | 36.98 | 11,338,823 | +0.46(+1.25%) |
Sep 27, 2005 | 36.60 | 36.76 | 36.19 | 36.53 | 10,825,594 | -0.03(-0.09%) |
Sep 26, 2005 | 35.92 | 36.77 | 35.92 | 36.56 | 10,887,617 | +0.55(+1.53%) |
Sep 23, 2005 | 36.06 | 36.23 | 35.75 | 36.01 | 13,665,307 | -0.28(-0.78%) |
Sep 22, 2005 | 36.29 | 36.99 | 35.74 | 36.29 | 13,456,220 | -0.28(-0.78%) |
Sep 21, 2005 | 36.45 | 36.99 | 36.43 | 36.58 | 12,792,239 | +0.13(+0.36%) |
Sep 20, 2005 | 36.60 | 36.86 | 36.26 | 36.45 | 11,537,719 | -0.15(-0.42%) |
Sep 19, 2005 | 36.20 | 36.73 | 36.20 | 36.60 | 13,158,052 | +0.53(+1.47%) |
Sep 16, 2005 | 35.81 | 36.11 | 35.76 | 36.07 | 20,695,714 | +0.53(+1.49%) |
Sep 15, 2005 | 35.80 | 35.90 | 35.13 | 35.54 | 10,636,537 | -0.06(-0.16%) |
Sep 14, 2005 | 35.59 | 35.91 | 35.49 | 35.60 | 15,737,022 | +0.10(+0.29%) |
Sep 13, 2005 | 36.06 | 36.19 | 35.47 | 35.50 | 17,483,160 | -0.53(-1.47%) |
Sep 12, 2005 | 36.32 | 36.37 | 35.94 | 36.03 | 18,473,598 | -0.29(-0.80%) |
Sep 09, 2005 | 35.53 | 36.35 | 35.53 | 36.32 | 16,061,019 | +1.00(+2.82%) |
Sep 08, 2005 | 35.20 | 35.67 | 35.13 | 35.32 | 11,763,848 | -0.18(-0.50%) |
Sep 07, 2005 | 35.48 | 36.06 | 35.31 | 35.50 | 15,400,726 | +0.02(+0.05%) |
Sep 06, 2005 | 35.58 | 35.71 | 35.10 | 35.48 | 12,909,960 | +0.02(+0.06%) |
Sep 02, 2005 | 35.46 | 35.69 | 35.29 | 35.46 | 15,143,321 | -0.23(-0.65%) |
Sep 01, 2005 | 35.86 | 35.92 | 35.12 | 35.69 | 19,197,318 | +0.75(+2.13%) |
Aug 31, 2005 | 34.95 | 35.34 | 34.31 | 34.95 | 24,061,306 | +0.49(+1.42%) |
Aug 30, 2005 | 33.92 | 34.49 | 33.89 | 34.46 | 15,965,612 | +0.59(+1.73%) |
Aug 29, 2005 | 34.03 | 34.19 | 33.59 | 33.87 | 12,055,164 | +0.07(+0.22%) |
Aug 26, 2005 | 34.06 | 34.11 | 33.79 | 33.80 | 10,003,655 | -0.26(-0.77%) |
Aug 25, 2005 | 33.92 | 34.18 | 33.70 | 34.06 | 10,382,646 | +0.01(+0.02%) |
Aug 24, 2005 | 34.30 | 34.37 | 33.95 | 34.05 | 14,538,551 | -0.14(-0.40%) |
Aug 23, 2005 | 34.40 | 34.54 | 33.90 | 34.19 | 11,600,093 | -0.15(-0.45%) |
Aug 22, 2005 | 34.38 | 34.67 | 34.09 | 34.34 | 12,146,881 | +0.24(+0.70%) |
Aug 19, 2005 | 34.03 | 34.32 | 34.01 | 34.10 | 15,640,561 | +0.25(+0.74%) |
Aug 18, 2005 | 33.69 | 33.98 | 33.41 | 33.85 | 15,360,666 | -0.09(-0.27%) |
Aug 17, 2005 | 34.37 | 34.75 | 33.80 | 33.94 | 18,345,862 | -0.74(-2.13%) |
Aug 16, 2005 | 35.13 | 35.31 | 34.68 | 34.68 | 15,686,771 | -0.68(-1.92%) |
Aug 15, 2005 | 35.30 | 35.54 | 35.26 | 35.36 | 12,122,810 | -0.09(-0.24%) |
Aug 12, 2005 | 35.62 | 35.66 | 35.29 | 35.45 | 11,603,783 | -0.13(-0.35%) |
Aug 11, 2005 | 35.56 | 35.93 | 35.29 | 35.57 | 17,793,978 | +0.01(+0.03%) |
Aug 10, 2005 | 35.19 | 35.66 | 34.93 | 35.56 | 26,422,580 | +0.72(+2.06%) |
Aug 09, 2005 | 35.00 | 35.22 | 34.74 | 34.84 | 12,076,776 | -0.02(-0.07%) |
Aug 08, 2005 | 34.58 | 35.39 | 34.57 | 34.87 | 18,014,662 | +0.52(+1.52%) |
Aug 05, 2005 | 34.38 | 34.52 | 34.22 | 34.34 | 11,927,779 | -0.04(-0.12%) |
Aug 04, 2005 | 34.35 | 34.72 | 34.27 | 34.38 | 16,128,489 | +0.03(+0.10%) |
Aug 03, 2005 | 34.01 | 34.54 | 34.01 | 34.35 | 31,023,366 | +0.45(+1.33%) |
Aug 02, 2005 | 33.33 | 33.98 | 33.23 | 33.90 | 26,573,510 | +0.64(+1.93%) |
Aug 01, 2005 | 33.07 | 33.41 | 32.89 | 33.26 | 12,740,406 | +0.24(+0.72%) |
Jul 29, 2005 | 33.68 | 33.96 | 32.95 | 33.02 | 15,750,376 | -0.53(-1.58%) |
Jul 28, 2005 | 33.49 | 33.62 | 33.10 | 33.55 | 11,991,032 | +0.35(+1.05%) |
Jul 27, 2005 | 32.92 | 33.23 | 32.76 | 33.20 | 10,287,767 | +0.27(+0.83%) |
Jul 26, 2005 | 33.29 | 33.32 | 32.91 | 32.92 | 12,409,206 | -0.30(-0.89%) |
Jul 25, 2005 | 32.92 | 33.53 | 32.82 | 33.22 | 14,591,087 | +0.33(+1.00%) |
Jul 22, 2005 | 32.71 | 33.03 | 32.59 | 32.89 | 11,798,813 | +0.47(+1.44%) |
Jul 21, 2005 | 32.69 | 32.73 | 32.13 | 32.42 | 11,727,654 | -0.36(-1.09%) |
Jul 20, 2005 | 32.47 | 32.96 | 32.31 | 32.78 | 14,859,385 | +0.17(+0.52%) |
Jul 19, 2005 | 32.30 | 32.65 | 31.99 | 32.61 | 10,600,518 | +0.54(+1.67%) |
Jul 18, 2005 | 32.15 | 32.36 | 31.99 | 32.08 | 10,916,257 | -0.18(-0.55%) |
Jul 15, 2005 | 32.34 | 32.42 | 31.94 | 32.25 | 10,895,348 | -0.09(-0.26%) |
Jul 14, 2005 | 32.71 | 33.03 | 32.05 | 32.34 | 17,879,370 | -0.37(-1.13%) |
Jul 13, 2005 | 32.74 | 32.88 | 32.48 | 32.71 | 9,782,620 | -0.02(-0.07%) |
Jul 12, 2005 | 32.71 | 33.01 | 32.44 | 32.73 | 9,396,425 | +0.12(+0.37%) |
Jul 11, 2005 | 32.65 | 32.75 | 32.32 | 32.61 | 8,051,945 | -0.03(-0.10%) |
Jul 08, 2005 | 33.02 | 33.16 | 32.37 | 32.65 | 9,302,600 | -0.25(-0.76%) |
Jul 07, 2005 | 32.26 | 32.91 | 32.08 | 32.90 | 12,973,037 | +0.36(+1.12%) |
Jul 06, 2005 | 33.47 | 33.57 | 32.45 | 32.53 | 11,897,383 | -0.80(-2.39%) |
Jul 05, 2005 | 32.60 | 33.33 | 32.52 | 33.33 | 10,921,879 | +0.91(+2.79%) |
Jul 01, 2005 | 32.07 | 32.58 | 31.93 | 32.42 | 10,250,869 | +0.60(+1.88%) |
Jun 30, 2005 | 32.24 | 32.28 | 31.50 | 31.83 | 24,819,992 | -0.48(-1.48%) |
Jun 29, 2005 | 32.44 | 32.60 | 32.04 | 32.30 | 15,211,143 | -0.14(-0.42%) |
Jun 28, 2005 | 32.71 | 33.06 | 32.34 | 32.44 | 12,510,059 | -0.14(-0.44%) |
Jun 27, 2005 | 32.37 | 32.90 | 32.37 | 32.58 | 12,258,804 | +0.32(+0.99%) |
Jun 24, 2005 | 32.29 | 32.90 | 32.26 | 32.26 | 16,267,118 | -0.36(-1.12%) |
Jun 23, 2005 | 33.17 | 33.78 | 32.58 | 32.63 | 30,667,040 | -0.53(-1.61%) |
Jun 22, 2005 | 33.55 | 33.84 | 32.85 | 33.16 | 21,050,460 | -0.29(-0.87%) |
Jun 21, 2005 | 33.63 | 33.85 | 33.32 | 33.45 | 16,989,786 | -0.32(-0.94%) |
Jun 20, 2005 | 33.65 | 33.82 | 33.30 | 33.77 | 10,765,855 | +0.21(+0.63%) |
Jun 17, 2005 | 33.44 | 33.76 | 33.29 | 33.56 | 24,829,656 | +0.60(+1.81%) |
Jun 16, 2005 | 32.46 | 33.00 | 32.33 | 32.96 | 11,492,739 | +0.61(+1.90%) |
Jun 15, 2005 | 32.01 | 32.40 | 31.95 | 32.35 | 12,742,163 | +0.40(+1.26%) |
Jun 14, 2005 | 31.87 | 32.13 | 31.75 | 31.95 | 8,533,196 | +0.07(+0.21%) |
Jun 13, 2005 | 32.04 | 32.10 | 31.74 | 31.88 | 9,465,652 | -0.17(-0.52%) |
Jun 10, 2005 | 31.88 | 32.09 | 31.60 | 32.04 | 14,999,069 | +0.17(+0.52%) |
Jun 09, 2005 | 31.33 | 32.18 | 31.15 | 31.88 | 15,419,351 | +0.67(+2.15%) |
Jun 08, 2005 | 31.19 | 31.69 | 30.94 | 31.21 | 12,990,607 | +0.03(+0.09%) |
Jun 07, 2005 | 31.22 | 31.58 | 31.15 | 31.18 | 11,314,224 | -0.04(-0.13%) |
Jun 06, 2005 | 31.70 | 31.70 | 31.08 | 31.22 | 8,693,086 | -0.12(-0.38%) |
Jun 03, 2005 | 31.29 | 31.44 | 31.05 | 31.34 | 11,697,608 | +0.05(+0.16%) |
Jun 02, 2005 | 31.15 | 31.35 | 30.87 | 31.29 | 8,702,574 | +0.13(+0.40%) |
Jun 01, 2005 | 30.70 | 31.30 | 30.62 | 31.16 | 13,026,099 | +0.55(+1.80%) |
May 31, 2005 | 31.17 | 31.21 | 30.61 | 30.61 | 14,896,459 | -0.46(-1.47%) |
May 27, 2005 | 30.60 | 31.12 | 30.60 | 31.06 | 10,246,652 | +0.49(+1.60%) |
May 26, 2005 | 30.45 | 30.60 | 30.36 | 30.57 | 9,151,846 | +0.23(+0.75%) |
May 25, 2005 | 30.10 | 30.49 | 29.89 | 30.35 | 11,557,573 | +0.38(+1.27%) |
May 24, 2005 | 29.97 | 30.12 | 29.82 | 29.97 | 9,690,903 | +0.05(+0.15%) |
May 23, 2005 | 29.65 | 30.00 | 29.46 | 29.92 | 14,838,652 | +0.48(+1.64%) |
May 20, 2005 | 29.71 | 29.75 | 29.38 | 29.44 | 10,015,603 | -0.25(-0.84%) |
May 19, 2005 | 29.43 | 29.73 | 29.31 | 29.69 | 13,139,428 | +0.40(+1.38%) |
May 18, 2005 | 29.38 | 29.75 | 29.13 | 29.28 | 17,355,950 | -0.01(-0.04%) |
May 17, 2005 | 28.71 | 29.33 | 28.35 | 29.29 | 15,579,592 | +0.55(+1.90%) |
May 16, 2005 | 29.19 | 29.19 | 28.49 | 28.75 | 22,472,776 | -0.44(-1.50%) |
May 13, 2005 | 29.89 | 29.89 | 29.01 | 29.19 | 17,373,170 | -0.44(-1.48%) |
May 12, 2005 | 30.39 | 30.39 | 29.33 | 29.62 | 16,809,338 | -0.77(-2.53%) |
May 11, 2005 | 30.15 | 30.45 | 30.02 | 30.39 | 11,024,666 | +0.24(+0.79%) |
May 10, 2005 | 30.43 | 30.61 | 30.03 | 30.15 | 11,586,564 | -0.27(-0.88%) |
May 09, 2005 | 30.28 | 30.48 | 30.06 | 30.42 | 21,152,718 | +0.40(+1.35%) |
May 06, 2005 | 30.94 | 32.06 | 29.97 | 30.02 | 12,975,321 | -0.32(-1.05%) |
May 05, 2005 | 30.28 | 30.59 | 30.05 | 30.34 | 12,300,973 | +0.17(+0.55%) |
May 04, 2005 | 30.01 | 30.31 | 29.85 | 30.17 | 17,562,226 | +0.20(+0.66%) |
May 03, 2005 | 30.19 | 30.28 | 29.82 | 29.97 | 20,104,474 | -0.31(-1.03%) |
May 02, 2005 | 29.57 | 30.28 | 29.24 | 30.28 | 18,571,464 | +0.69(+2.33%) |
Apr 29, 2005 | 29.14 | 29.60 | 28.83 | 29.60 | 24,977,598 | +0.48(+1.66%) |
Apr 28, 2005 | 29.41 | 29.72 | 29.04 | 29.11 | 17,983,034 | -0.48(-1.63%) |
Apr 27, 2005 | 30.52 | 30.56 | 29.52 | 29.60 | 15,944,352 | -0.92(-3.02%) |
Apr 26, 2005 | 30.94 | 31.06 | 30.52 | 30.52 | 10,816,457 | -0.43(-1.38%) |
Apr 25, 2005 | 30.93 | 31.19 | 30.82 | 30.94 | 11,725,194 | +0.28(+0.93%) |
Apr 22, 2005 | 30.44 | 30.92 | 30.11 | 30.66 | 14,053,611 | +0.30(+0.97%) |
Apr 21, 2005 | 29.77 | 30.43 | 29.71 | 30.36 | 14,919,827 | +0.74(+2.50%) |
Apr 20, 2005 | 30.36 | 30.56 | 29.48 | 29.62 | 18,069,656 | -0.73(-2.42%) |
Apr 19, 2005 | 30.05 | 30.49 | 29.98 | 30.36 | 17,709,816 | +0.42(+1.41%) |
Apr 18, 2005 | 29.74 | 30.12 | 29.41 | 29.94 | 16,563,354 | +0.22(+0.75%) |
Apr 15, 2005 | 30.73 | 30.73 | 29.41 | 29.71 | 23,877,170 | -0.89(-2.90%) |
Apr 14, 2005 | 31.00 | 31.25 | 30.52 | 30.60 | 18,905,300 | -0.28(-0.92%) |
Apr 13, 2005 | 31.68 | 31.84 | 30.82 | 30.89 | 23,712,712 | -0.84(-2.64%) |
Apr 12, 2005 | 32.16 | 32.35 | 31.66 | 31.72 | 17,215,388 | -0.64(-1.99%) |
Apr 11, 2005 | 32.27 | 32.49 | 32.19 | 32.37 | 12,416,058 | +0.10(+0.32%) |
Apr 08, 2005 | 32.90 | 33.03 | 32.25 | 32.26 | 11,411,212 | -0.72(-2.19%) |
Apr 07, 2005 | 32.87 | 33.21 | 32.61 | 32.99 | 20,552,692 | +0.42(+1.28%) |
Apr 06, 2005 | 31.71 | 32.70 | 31.71 | 32.57 | 18,903,718 | +0.87(+2.73%) |
Apr 05, 2005 | 32.44 | 32.59 | 31.55 | 31.71 | 27,400,544 | -0.72(-2.23%) |
Apr 04, 2005 | 33.12 | 33.63 | 32.30 | 32.43 | 44,831,344 | -1.33(-3.93%) |