Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.81 | 40.14 | 39.69 | 40.02 | 1,547,139 | +0.51(+1.30%) |
Jan 30, 2006 | 39.33 | 39.61 | 39.30 | 39.51 | 1,500,801 | +0.24(+0.62%) |
Jan 27, 2006 | 39.18 | 39.40 | 39.09 | 39.26 | 2,763,235 | -0.10(-0.26%) |
Jan 26, 2006 | 39.28 | 39.53 | 39.18 | 39.37 | 2,789,805 | +0.65(+1.67%) |
Jan 25, 2006 | 38.28 | 38.94 | 38.27 | 38.72 | 6,856,935 | +3.31(+9.35%) |
Jan 24, 2006 | 35.09 | 35.46 | 35.02 | 35.41 | 1,090,429 | +0.53(+1.52%) |
Jan 23, 2006 | 35.17 | 35.18 | 34.82 | 34.88 | 1,548,551 | +0.60(+1.75%) |
Jan 20, 2006 | 34.85 | 34.89 | 34.24 | 34.28 | 2,226,042 | -0.86(-2.46%) |
Jan 19, 2006 | 34.96 | 35.35 | 34.92 | 35.14 | 1,802,963 | -0.22(-0.62%) |
Jan 18, 2006 | 35.26 | 35.44 | 35.16 | 35.36 | 2,670,686 | -0.44(-1.22%) |
Jan 17, 2006 | 35.75 | 35.87 | 35.59 | 35.80 | 1,658,043 | -0.33(-0.93%) |
Jan 13, 2006 | 35.77 | 36.16 | 35.77 | 36.13 | 817,661 | +0.30(+0.85%) |
Jan 12, 2006 | 35.89 | 36.05 | 35.74 | 35.83 | 1,346,382 | -0.51(-1.39%) |
Jan 11, 2006 | 36.04 | 36.45 | 35.96 | 36.33 | 2,426,414 | -0.57(-1.54%) |
Jan 10, 2006 | 37.34 | 38.13 | 36.74 | 36.90 | 4,020,534 | -1.12(-2.95%) |
Jan 09, 2006 | 38.03 | 38.06 | 37.74 | 38.03 | 1,442,910 | -0.02(-0.06%) |
Jan 06, 2006 | 37.88 | 38.13 | 37.64 | 38.05 | 2,416,145 | +0.70(+1.88%) |
Jan 05, 2006 | 37.33 | 37.43 | 37.22 | 37.35 | 1,932,223 | +0.87(+2.39%) |
Jan 04, 2006 | 36.19 | 36.48 | 36.07 | 36.48 | 1,366,663 | +0.68(+1.89%) |
Jan 03, 2006 | 35.53 | 35.98 | 35.38 | 35.80 | 4,133,107 | +0.69(+1.95%) |
Dec 30, 2005 | 35.17 | 35.26 | 34.99 | 35.11 | 898,657 | -0.37(-1.03%) |
Dec 29, 2005 | 35.75 | 35.78 | 35.45 | 35.48 | 859,636 | -0.18(-0.50%) |
Dec 28, 2005 | 35.95 | 35.98 | 35.57 | 35.66 | 553,237 | +0.23(+0.64%) |
Dec 27, 2005 | 35.66 | 35.74 | 35.39 | 35.43 | 370,450 | -0.13(-0.37%) |
Dec 23, 2005 | 35.56 | 35.67 | 35.46 | 35.56 | 558,885 | -0.16(-0.46%) |
Dec 22, 2005 | 35.55 | 35.73 | 35.49 | 35.73 | 667,222 | +0.16(+0.46%) |
Dec 21, 2005 | 35.48 | 35.61 | 35.41 | 35.56 | 772,863 | +0.16(+0.46%) |
Dec 20, 2005 | 35.47 | 35.49 | 35.21 | 35.40 | 952,826 | -0.41(-1.15%) |
Dec 19, 2005 | 36.08 | 36.19 | 35.80 | 35.81 | 937,166 | -0.28(-0.78%) |
Dec 16, 2005 | 36.22 | 36.22 | 35.93 | 36.09 | 548,359 | -0.08(-0.22%) |
Dec 15, 2005 | 36.12 | 36.23 | 35.97 | 36.17 | 808,034 | +0.02(+0.06%) |
Dec 14, 2005 | 36.04 | 36.20 | 36.02 | 36.15 | 913,804 | -0.01(-0.02%) |
Dec 13, 2005 | 35.87 | 36.26 | 35.86 | 36.16 | 919,324 | +0.09(+0.26%) |
Dec 12, 2005 | 36.02 | 36.14 | 35.82 | 36.06 | 851,164 | +0.30(+0.85%) |
Dec 09, 2005 | 35.56 | 35.81 | 35.46 | 35.76 | 530,260 | +0.25(+0.70%) |
Dec 08, 2005 | 35.46 | 35.83 | 35.32 | 35.51 | 1,354,854 | +0.22(+0.62%) |
Dec 07, 2005 | 35.39 | 35.49 | 35.10 | 35.29 | 774,917 | -0.44(-1.22%) |
Dec 06, 2005 | 35.64 | 35.90 | 35.47 | 35.73 | 759,642 | +0.24(+0.68%) |
Dec 05, 2005 | 35.63 | 35.66 | 35.27 | 35.49 | 843,975 | -0.03(-0.09%) |
Dec 02, 2005 | 35.30 | 35.56 | 35.23 | 35.52 | 736,409 | +0.10(+0.29%) |
Dec 01, 2005 | 35.26 | 35.45 | 35.17 | 35.42 | 1,125,472 | +0.24(+0.69%) |
Nov 30, 2005 | 35.31 | 35.38 | 35.14 | 35.17 | 1,311,596 | +0.17(+0.49%) |
Nov 29, 2005 | 35.22 | 35.23 | 34.94 | 35.00 | 1,239,970 | +0.48(+1.38%) |
Nov 28, 2005 | 34.85 | 34.89 | 34.41 | 34.53 | 1,317,244 | +0.54(+1.58%) |
Nov 25, 2005 | 34.03 | 34.08 | 33.96 | 33.99 | 236,569 | +0.11(+0.32%) |
Nov 23, 2005 | 33.83 | 34.00 | 33.80 | 33.88 | 660,547 | +0.13(+0.39%) |
Nov 22, 2005 | 33.37 | 33.81 | 33.28 | 33.75 | 1,944,674 | +0.35(+1.05%) |
Nov 21, 2005 | 33.44 | 33.54 | 33.27 | 33.40 | 996,084 | +0.15(+0.45%) |
Nov 18, 2005 | 33.27 | 33.30 | 32.99 | 33.25 | 714,202 | +0.33(+0.99%) |
Nov 17, 2005 | 32.87 | 33.06 | 32.61 | 32.92 | 2,263,395 | +0.14(+0.43%) |
Nov 16, 2005 | 32.95 | 32.95 | 32.72 | 32.78 | 805,852 | -0.18(-0.54%) |
Nov 15, 2005 | 33.15 | 33.31 | 32.89 | 32.96 | 641,550 | -0.19(-0.56%) |
Nov 14, 2005 | 33.17 | 33.21 | 33.08 | 33.15 | 913,419 | -0.31(-0.93%) |
Nov 11, 2005 | 33.28 | 33.49 | 33.27 | 33.46 | 1,362,170 | +0.24(+0.73%) |
Nov 10, 2005 | 33.18 | 33.30 | 32.78 | 33.22 | 1,297,348 | -0.14(-0.42%) |
Nov 09, 2005 | 33.20 | 33.48 | 33.13 | 33.36 | 1,007,251 | +0.06(+0.19%) |
Nov 08, 2005 | 33.21 | 33.42 | 33.12 | 33.30 | 854,244 | -0.10(-0.30%) |
Nov 07, 2005 | 33.37 | 33.48 | 33.11 | 33.40 | 1,052,178 | +0.11(+0.33%) |
Nov 04, 2005 | 33.59 | 33.69 | 33.13 | 33.29 | 889,672 | -0.21(-0.63%) |
Nov 03, 2005 | 33.67 | 33.85 | 33.44 | 33.50 | 1,561,901 | -0.23(-0.69%) |
Nov 02, 2005 | 33.23 | 33.73 | 33.20 | 33.73 | 1,084,011 | +0.37(+1.10%) |
Nov 01, 2005 | 33.22 | 33.46 | 33.13 | 33.37 | 952,441 | -0.09(-0.26%) |
Oct 31, 2005 | 33.15 | 33.57 | 33.14 | 33.45 | 1,191,321 | +0.16(+0.47%) |
Oct 28, 2005 | 33.03 | 33.67 | 32.98 | 33.30 | 1,981,257 | +0.26(+0.78%) |
Oct 27, 2005 | 33.56 | 33.62 | 33.04 | 33.04 | 936,011 | -0.52(-1.56%) |
Oct 26, 2005 | 33.77 | 33.97 | 33.52 | 33.56 | 1,438,674 | -0.34(-1.01%) |
Oct 25, 2005 | 34.12 | 34.28 | 33.76 | 33.90 | 1,353,185 | -0.36(-1.05%) |
Oct 24, 2005 | 33.90 | 34.29 | 33.87 | 34.26 | 1,553,942 | +0.28(+0.83%) |
Oct 21, 2005 | 34.25 | 34.42 | 33.94 | 33.98 | 1,862,266 | +0.03(+0.09%) |
Oct 20, 2005 | 34.46 | 34.53 | 33.89 | 33.95 | 4,488,796 | +0.03(+0.09%) |
Oct 19, 2005 | 33.22 | 33.92 | 33.16 | 33.92 | 2,471,854 | +0.22(+0.65%) |
Oct 18, 2005 | 33.65 | 33.86 | 33.60 | 33.70 | 1,525,189 | -0.23(-0.69%) |
Oct 17, 2005 | 33.87 | 34.03 | 33.83 | 33.94 | 1,016,493 | +0.24(+0.72%) |
Oct 14, 2005 | 33.30 | 33.74 | 33.26 | 33.69 | 870,675 | +0.45(+1.36%) |
Oct 13, 2005 | 32.90 | 33.26 | 32.74 | 33.24 | 1,174,763 | +0.23(+0.68%) |
Oct 12, 2005 | 33.23 | 33.37 | 33.02 | 33.02 | 1,595,018 | -0.23(-0.68%) |
Oct 11, 2005 | 33.57 | 33.67 | 33.18 | 33.24 | 2,383,157 | -0.22(-0.65%) |
Oct 10, 2005 | 33.53 | 33.60 | 33.26 | 33.46 | 1,724,021 | +0.00(+0.00%) |
Oct 07, 2005 | 33.28 | 33.52 | 33.30 | 33.46 | 1,608,239 | +0.37(+1.11%) |
Oct 06, 2005 | 33.33 | 33.45 | 33.00 | 33.09 | 1,585,647 | -0.13(-0.40%) |
Oct 05, 2005 | 33.54 | 33.66 | 33.22 | 33.23 | 1,496,180 | -0.29(-0.86%) |
Oct 04, 2005 | 33.73 | 33.95 | 33.51 | 33.51 | 609,459 | -0.04(-0.12%) |
Oct 03, 2005 | 33.62 | 33.68 | 33.45 | 33.55 | 828,572 | -0.20(-0.60%) |
Sep 30, 2005 | 33.62 | 33.94 | 33.58 | 33.76 | 923,560 | +0.04(+0.12%) |
Sep 29, 2005 | 33.48 | 33.76 | 33.20 | 33.72 | 1,614,914 | +0.18(+0.53%) |
Sep 28, 2005 | 33.54 | 33.66 | 33.34 | 33.54 | 979,525 | +0.39(+1.18%) |
Sep 27, 2005 | 33.16 | 33.29 | 32.94 | 33.15 | 1,291,186 | -0.35(-1.05%) |
Sep 26, 2005 | 33.48 | 33.66 | 33.37 | 33.50 | 1,627,878 | +0.86(+2.63%) |
Sep 23, 2005 | 32.64 | 32.76 | 32.17 | 32.64 | 1,568,319 | -0.30(-0.92%) |
Sep 22, 2005 | 32.95 | 32.98 | 32.69 | 32.95 | 1,773,440 | -0.20(-0.61%) |
Sep 21, 2005 | 33.39 | 33.50 | 33.10 | 33.15 | 1,157,177 | -0.38(-1.14%) |
Sep 20, 2005 | 33.53 | 34.04 | 33.43 | 33.53 | 929,464 | -0.23(-0.69%) |
Sep 19, 2005 | 33.76 | 33.87 | 33.66 | 33.76 | 1,296,706 | -0.69(-1.99%) |
Sep 16, 2005 | 34.04 | 34.47 | 34.01 | 34.45 | 1,332,005 | +0.93(+2.77%) |
Sep 15, 2005 | 33.60 | 33.65 | 33.40 | 33.52 | 546,947 | -0.30(-0.88%) |
Sep 14, 2005 | 34.01 | 34.08 | 33.70 | 33.82 | 722,546 | -0.15(-0.44%) |
Sep 13, 2005 | 34.25 | 34.27 | 33.90 | 33.97 | 1,339,065 | -0.57(-1.65%) |
Sep 12, 2005 | 34.61 | 34.73 | 34.42 | 34.54 | 928,694 | +0.00(+0.00%) |
Sep 09, 2005 | 34.31 | 34.59 | 34.31 | 34.54 | 1,114,433 | +0.37(+1.07%) |
Sep 08, 2005 | 34.18 | 34.29 | 34.11 | 34.17 | 558,757 | -0.22(-0.63%) |
Sep 07, 2005 | 34.39 | 34.55 | 34.21 | 34.39 | 1,494,383 | +0.09(+0.25%) |
Sep 06, 2005 | 34.06 | 34.33 | 34.05 | 34.30 | 1,335,343 | +0.72(+2.13%) |
Sep 02, 2005 | 33.58 | 33.80 | 33.55 | 33.58 | 984,146 | -0.01(-0.02%) |
Sep 01, 2005 | 33.58 | 33.69 | 33.20 | 33.59 | 1,462,035 | +0.35(+1.05%) |
Aug 31, 2005 | 32.82 | 33.30 | 32.63 | 33.24 | 1,236,761 | +0.52(+1.60%) |
Aug 30, 2005 | 32.75 | 32.81 | 32.49 | 32.72 | 955,650 | -0.09(-0.28%) |
Aug 29, 2005 | 32.56 | 32.84 | 32.49 | 32.81 | 581,220 | +0.23(+0.69%) |
Aug 26, 2005 | 33.02 | 33.06 | 32.56 | 32.59 | 795,070 | -0.30(-0.90%) |
Aug 25, 2005 | 32.83 | 32.95 | 32.76 | 32.88 | 717,668 | +0.00(+0.00%) |
Aug 24, 2005 | 32.86 | 33.24 | 32.85 | 32.88 | 514,600 | -0.13(-0.40%) |
Aug 23, 2005 | 32.94 | 33.08 | 32.82 | 33.02 | 689,300 | -0.06(-0.19%) |
Aug 22, 2005 | 33.06 | 33.25 | 32.97 | 33.08 | 929,464 | -0.01(-0.02%) |
Aug 19, 2005 | 33.02 | 33.14 | 32.96 | 33.09 | 576,214 | +0.32(+0.97%) |
Aug 18, 2005 | 32.68 | 32.92 | 32.56 | 32.77 | 1,343,173 | -0.34(-1.01%) |
Aug 17, 2005 | 32.94 | 33.18 | 32.82 | 33.10 | 1,473,845 | -0.02(-0.07%) |
Aug 16, 2005 | 33.52 | 33.60 | 33.12 | 33.13 | 1,540,079 | -0.76(-2.23%) |
Aug 15, 2005 | 33.69 | 33.99 | 33.65 | 33.88 | 868,107 | -0.01(-0.02%) |
Aug 12, 2005 | 33.80 | 34.04 | 33.72 | 33.89 | 897,117 | -0.19(-0.55%) |
Aug 11, 2005 | 33.94 | 34.13 | 33.80 | 34.08 | 473,268 | +0.19(+0.55%) |
Aug 10, 2005 | 34.08 | 34.25 | 33.81 | 33.89 | 1,022,013 | +0.28(+0.83%) |
Aug 09, 2005 | 33.33 | 33.75 | 33.27 | 33.61 | 828,444 | +0.37(+1.13%) |
Aug 08, 2005 | 33.55 | 33.58 | 33.22 | 33.23 | 554,392 | -0.13(-0.40%) |
Aug 05, 2005 | 33.61 | 33.65 | 33.26 | 33.37 | 484,949 | -0.20(-0.60%) |
Aug 04, 2005 | 33.60 | 33.87 | 33.48 | 33.57 | 1,007,251 | -0.51(-1.49%) |
Aug 03, 2005 | 33.83 | 34.13 | 33.83 | 34.08 | 1,086,578 | +0.38(+1.13%) |
Aug 02, 2005 | 33.54 | 33.75 | 33.53 | 33.69 | 2,264,807 | +0.41(+1.24%) |
Aug 01, 2005 | 33.24 | 33.43 | 33.15 | 33.28 | 1,347,665 | -0.08(-0.23%) |
Jul 29, 2005 | 33.55 | 33.57 | 33.32 | 33.36 | 884,666 | -0.33(-0.97%) |
Jul 28, 2005 | 33.60 | 33.71 | 33.43 | 33.69 | 1,313,906 | +0.23(+0.68%) |
Jul 27, 2005 | 33.31 | 33.52 | 33.22 | 33.46 | 1,157,049 | +0.10(+0.30%) |
Jul 26, 2005 | 33.44 | 33.51 | 33.29 | 33.36 | 1,898,079 | -0.14(-0.42%) |
Jul 25, 2005 | 33.61 | 33.73 | 33.37 | 33.50 | 2,504,843 | -0.62(-1.80%) |
Jul 22, 2005 | 34.50 | 34.55 | 34.04 | 34.11 | 2,665,295 | -0.04(-0.11%) |
Jul 21, 2005 | 34.46 | 34.46 | 33.95 | 34.15 | 3,202,359 | -0.84(-2.40%) |
Jul 20, 2005 | 34.56 | 35.02 | 34.37 | 34.99 | 2,544,250 | +0.34(+0.97%) |
Jul 19, 2005 | 34.25 | 34.71 | 34.20 | 34.66 | 1,581,668 | +0.65(+1.90%) |
Jul 18, 2005 | 34.15 | 34.15 | 33.97 | 34.01 | 1,457,800 | -0.32(-0.93%) |
Jul 15, 2005 | 34.14 | 34.47 | 34.04 | 34.33 | 893,395 | +0.06(+0.18%) |
Jul 14, 2005 | 34.31 | 34.42 | 34.08 | 34.27 | 1,791,282 | +0.46(+1.36%) |
Jul 13, 2005 | 33.75 | 33.87 | 33.65 | 33.81 | 1,125,729 | -0.43(-1.25%) |
Jul 12, 2005 | 34.02 | 34.40 | 33.96 | 34.24 | 1,333,161 | +0.53(+1.57%) |
Jul 11, 2005 | 33.36 | 33.75 | 33.35 | 33.71 | 1,080,289 | +0.62(+1.88%) |
Jul 08, 2005 | 32.52 | 33.15 | 32.50 | 33.09 | 2,257,748 | +0.51(+1.55%) |
Jul 07, 2005 | 32.27 | 32.62 | 32.27 | 32.58 | 1,917,847 | -0.44(-1.32%) |
Jul 06, 2005 | 33.09 | 33.23 | 32.98 | 33.02 | 1,388,741 | -0.09(-0.28%) |
Jul 05, 2005 | 32.92 | 33.15 | 32.82 | 33.11 | 1,565,495 | -0.63(-1.87%) |
Jul 01, 2005 | 33.87 | 33.95 | 33.59 | 33.74 | 1,568,190 | +0.01(+0.02%) |
Jun 30, 2005 | 34.01 | 34.06 | 33.73 | 33.73 | 1,708,746 | +0.01(+0.02%) |
Jun 29, 2005 | 33.85 | 33.89 | 33.53 | 33.73 | 2,050,829 | +0.42(+1.26%) |
Jun 28, 2005 | 32.96 | 33.35 | 32.95 | 33.30 | 1,026,762 | +0.33(+0.99%) |
Jun 27, 2005 | 33.04 | 33.13 | 32.84 | 32.98 | 1,332,262 | -0.09(-0.28%) |
Jun 24, 2005 | 33.16 | 33.26 | 32.97 | 33.07 | 1,715,164 | -0.23(-0.68%) |
Jun 23, 2005 | 33.33 | 33.78 | 33.23 | 33.30 | 2,817,788 | -0.53(-1.57%) |
Jun 22, 2005 | 33.90 | 34.08 | 33.69 | 33.83 | 3,848,402 | +0.89(+2.70%) |
Jun 21, 2005 | 32.62 | 33.00 | 32.60 | 32.94 | 1,709,259 | +0.19(+0.59%) |
Jun 20, 2005 | 32.63 | 32.86 | 32.59 | 32.74 | 1,882,162 | -0.46(-1.38%) |
Jun 17, 2005 | 33.05 | 33.22 | 32.92 | 33.20 | 1,936,587 | +0.80(+2.48%) |
Jun 16, 2005 | 32.30 | 32.46 | 32.17 | 32.40 | 1,341,376 | +0.34(+1.07%) |
Jun 15, 2005 | 32.21 | 32.33 | 31.72 | 32.06 | 1,653,936 | +0.02(+0.07%) |
Jun 14, 2005 | 32.14 | 32.20 | 31.94 | 32.03 | 1,050,766 | -0.24(-0.75%) |
Jun 13, 2005 | 32.23 | 32.35 | 32.13 | 32.28 | 1,929,142 | -0.30(-0.93%) |
Jun 10, 2005 | 32.77 | 32.77 | 32.49 | 32.58 | 1,429,560 | -0.59(-1.78%) |
Jun 09, 2005 | 32.94 | 33.20 | 32.80 | 33.17 | 2,155,315 | +0.12(+0.35%) |
Jun 08, 2005 | 33.18 | 33.21 | 32.95 | 33.06 | 3,338,293 | -0.05(-0.14%) |
Jun 07, 2005 | 32.72 | 33.32 | 32.72 | 33.10 | 3,714,649 | +0.50(+1.53%) |
Jun 06, 2005 | 32.60 | 32.67 | 32.50 | 32.60 | 1,114,818 | +0.09(+0.29%) |
Jun 03, 2005 | 32.53 | 32.68 | 32.45 | 32.51 | 3,223,410 | -0.11(-0.33%) |
Jun 02, 2005 | 32.24 | 32.67 | 32.17 | 32.62 | 3,044,988 | +0.21(+0.65%) |
Jun 01, 2005 | 31.93 | 32.53 | 31.90 | 32.41 | 1,596,687 | +0.27(+0.85%) |
May 31, 2005 | 32.53 | 32.58 | 32.11 | 32.14 | 2,561,065 | -0.66(-2.02%) |
May 27, 2005 | 32.61 | 32.88 | 32.57 | 32.80 | 1,230,857 | +0.19(+0.57%) |
May 26, 2005 | 32.49 | 32.72 | 32.49 | 32.61 | 1,878,183 | +0.09(+0.26%) |
May 25, 2005 | 32.69 | 32.74 | 32.47 | 32.53 | 1,504,138 | -0.19(-0.60%) |
May 24, 2005 | 32.41 | 32.77 | 32.35 | 32.72 | 2,555,161 | +0.19(+0.57%) |
May 23, 2005 | 32.37 | 32.61 | 32.35 | 32.53 | 1,629,162 | +0.05(+0.14%) |
May 20, 2005 | 32.40 | 32.54 | 32.24 | 32.49 | 1,514,150 | -0.02(-0.07%) |
May 19, 2005 | 32.31 | 32.56 | 32.29 | 32.51 | 4,787,622 | -0.14(-0.43%) |
May 18, 2005 | 32.03 | 32.70 | 32.02 | 32.65 | 3,376,288 | +0.44(+1.38%) |
May 17, 2005 | 31.81 | 32.25 | 31.81 | 32.21 | 1,718,373 | +0.10(+0.32%) |
May 16, 2005 | 31.76 | 32.17 | 31.75 | 32.10 | 1,317,886 | +0.54(+1.70%) |
May 13, 2005 | 31.40 | 31.81 | 31.29 | 31.57 | 2,138,500 | +0.20(+0.65%) |
May 12, 2005 | 31.25 | 31.61 | 31.24 | 31.36 | 2,078,042 | -0.28(-0.89%) |
May 11, 2005 | 31.51 | 31.74 | 31.33 | 31.64 | 1,137,281 | +0.21(+0.67%) |
May 10, 2005 | 31.27 | 31.72 | 31.26 | 31.43 | 1,954,686 | -0.41(-1.27%) |
May 09, 2005 | 31.71 | 31.86 | 31.62 | 31.84 | 1,956,868 | -0.12(-0.37%) |
May 06, 2005 | 31.98 | 32.04 | 31.71 | 31.96 | 1,782,554 | +0.31(+0.98%) |
May 05, 2005 | 31.78 | 31.85 | 31.46 | 31.64 | 1,469,609 | +0.17(+0.54%) |
May 04, 2005 | 31.12 | 31.51 | 31.05 | 31.47 | 1,748,410 | +0.62(+1.99%) |
May 03, 2005 | 30.83 | 30.89 | 30.66 | 30.86 | 1,346,253 | +0.09(+0.30%) |
May 02, 2005 | 30.69 | 30.83 | 30.55 | 30.76 | 1,043,962 | +0.05(+0.15%) |
Apr 29, 2005 | 30.87 | 30.87 | 30.36 | 30.72 | 2,749,372 | +0.25(+0.82%) |
Apr 28, 2005 | 30.65 | 30.83 | 30.46 | 30.47 | 1,322,892 | -0.44(-1.41%) |
Apr 27, 2005 | 30.65 | 31.05 | 30.60 | 30.90 | 1,368,845 | +0.19(+0.63%) |
Apr 26, 2005 | 30.83 | 31.01 | 30.66 | 30.71 | 1,570,886 | -0.21(-0.68%) |
Apr 25, 2005 | 30.93 | 31.00 | 30.77 | 30.92 | 1,320,068 | +0.07(+0.23%) |
Apr 22, 2005 | 31.03 | 31.08 | 30.70 | 30.85 | 1,630,574 | +0.07(+0.23%) |
Apr 21, 2005 | 30.73 | 30.98 | 30.33 | 30.78 | 4,254,537 | +1.57(+5.39%) |
Apr 20, 2005 | 29.54 | 29.70 | 29.06 | 29.21 | 2,191,000 | -0.04(-0.13%) |
Apr 19, 2005 | 29.25 | 29.32 | 29.01 | 29.25 | 2,349,654 | +0.30(+1.05%) |
Apr 18, 2005 | 28.68 | 29.14 | 28.51 | 28.94 | 2,905,202 | +0.15(+0.51%) |
Apr 15, 2005 | 29.35 | 29.37 | 28.76 | 28.79 | 4,802,897 | -0.76(-2.58%) |
Apr 14, 2005 | 29.92 | 29.96 | 29.50 | 29.56 | 3,433,024 | -0.40(-1.33%) |
Apr 13, 2005 | 30.38 | 30.38 | 29.91 | 29.95 | 2,267,760 | -0.55(-1.81%) |
Apr 12, 2005 | 30.25 | 30.53 | 30.02 | 30.51 | 1,855,206 | +0.06(+0.20%) |
Apr 11, 2005 | 30.57 | 30.60 | 30.37 | 30.45 | 1,853,666 | +0.23(+0.77%) |
Apr 08, 2005 | 30.16 | 30.35 | 30.03 | 30.21 | 1,298,631 | -0.09(-0.28%) |
Apr 07, 2005 | 30.41 | 30.43 | 30.16 | 30.30 | 3,304,406 | +0.09(+0.31%) |
Apr 06, 2005 | 30.31 | 30.34 | 30.16 | 30.20 | 2,895,190 | -0.34(-1.12%) |
Apr 05, 2005 | 30.66 | 30.71 | 30.52 | 30.55 | 1,898,464 | -0.23(-0.76%) |
Apr 04, 2005 | 30.57 | 30.88 | 30.42 | 30.78 | 1,551,118 | -0.16(-0.50%) |
Apr 01, 2005 | 31.45 | 31.47 | 30.86 | 30.94 | 1,707,206 | -0.29(-0.92%) |
Mar 31, 2005 | 31.57 | 31.63 | 31.19 | 31.22 | 1,546,626 | -0.12(-0.37%) |
Mar 30, 2005 | 31.09 | 31.40 | 31.09 | 31.34 | 1,578,844 | +0.58(+1.90%) |
Mar 29, 2005 | 30.98 | 31.16 | 30.58 | 30.76 | 1,892,174 | -0.26(-0.83%) |
Mar 28, 2005 | 31.08 | 31.15 | 30.88 | 31.01 | 962,453 | +0.03(+0.10%) |
Mar 24, 2005 | 31.27 | 31.40 | 30.98 | 30.98 | 1,200,692 | +0.05(+0.15%) |
Mar 23, 2005 | 30.69 | 31.05 | 30.68 | 30.94 | 3,221,485 | +0.31(+1.02%) |
Mar 22, 2005 | 30.95 | 31.15 | 30.51 | 30.62 | 1,702,328 | -0.29(-0.93%) |
Mar 21, 2005 | 31.08 | 31.08 | 30.77 | 30.91 | 1,743,147 | -0.35(-1.12%) |
Mar 18, 2005 | 31.36 | 31.36 | 31.08 | 31.26 | 1,871,251 | -0.09(-0.30%) |
Mar 17, 2005 | 31.43 | 31.51 | 31.23 | 31.36 | 1,033,052 | -0.02(-0.05%) |
Mar 16, 2005 | 31.58 | 31.72 | 31.37 | 31.37 | 2,303,573 | -0.10(-0.32%) |
Mar 15, 2005 | 31.90 | 31.90 | 31.47 | 31.47 | 2,255,309 | -0.44(-1.39%) |
Mar 14, 2005 | 31.80 | 32.04 | 31.71 | 31.92 | 1,194,402 | +0.09(+0.29%) |
Mar 11, 2005 | 32.03 | 32.28 | 31.72 | 31.82 | 2,038,250 | -0.19(-0.61%) |
Mar 10, 2005 | 32.00 | 32.13 | 31.82 | 32.02 | 1,622,359 | +0.11(+0.34%) |
Mar 09, 2005 | 31.84 | 32.17 | 31.84 | 31.91 | 1,188,882 | -0.21(-0.66%) |
Mar 08, 2005 | 32.04 | 32.25 | 31.93 | 32.12 | 1,624,669 | +0.43(+1.35%) |
Mar 07, 2005 | 31.48 | 31.79 | 31.43 | 31.69 | 1,192,862 | +0.01(+0.02%) |
Mar 04, 2005 | 31.60 | 31.78 | 31.51 | 31.68 | 1,348,307 | +0.37(+1.17%) |
Mar 03, 2005 | 31.47 | 31.47 | 31.12 | 31.32 | 2,621,010 | +0.14(+0.45%) |
Mar 02, 2005 | 31.22 | 31.47 | 31.15 | 31.18 | 2,221,165 | -0.41(-1.31%) |
Mar 01, 2005 | 31.69 | 31.73 | 31.42 | 31.59 | 1,377,702 | +0.00(+0.00%) |
Feb 28, 2005 | 31.82 | 31.82 | 31.40 | 31.59 | 1,153,711 | -0.16(-0.49%) |
Feb 25, 2005 | 31.64 | 31.81 | 31.50 | 31.75 | 2,715,484 | +0.09(+0.30%) |
Feb 24, 2005 | 31.35 | 31.67 | 31.20 | 31.65 | 1,572,169 | +0.33(+1.04%) |
Feb 23, 2005 | 31.15 | 31.40 | 31.10 | 31.33 | 1,750,207 | +0.26(+0.83%) |
Feb 22, 2005 | 31.36 | 31.51 | 31.06 | 31.07 | 2,223,732 | +0.23(+0.76%) |
Feb 18, 2005 | 30.97 | 31.06 | 30.82 | 30.83 | 1,514,022 | -0.28(-0.90%) |
Feb 17, 2005 | 31.50 | 31.55 | 31.08 | 31.12 | 1,347,537 | -0.30(-0.94%) |
Feb 16, 2005 | 31.32 | 31.53 | 31.22 | 31.41 | 1,713,367 | -0.20(-0.64%) |
Feb 15, 2005 | 31.56 | 31.73 | 31.47 | 31.61 | 1,882,547 | +0.05(+0.17%) |
Feb 14, 2005 | 31.45 | 31.64 | 31.37 | 31.56 | 3,341,246 | +0.51(+1.63%) |
Feb 11, 2005 | 30.74 | 31.10 | 30.66 | 31.05 | 1,767,535 | +0.31(+1.01%) |
Feb 10, 2005 | 30.78 | 30.94 | 30.69 | 30.74 | 3,706,947 | +0.08(+0.25%) |
Feb 09, 2005 | 30.85 | 30.91 | 30.66 | 30.66 | 2,898,271 | +0.11(+0.36%) |
Feb 08, 2005 | 30.52 | 30.73 | 30.45 | 30.55 | 1,602,719 | +0.13(+0.44%) |
Feb 07, 2005 | 30.76 | 30.85 | 30.41 | 30.42 | 1,665,617 | -0.11(-0.36%) |
Feb 04, 2005 | 30.34 | 30.62 | 30.31 | 30.53 | 2,028,622 | +0.41(+1.34%) |
Feb 03, 2005 | 30.00 | 30.13 | 29.84 | 30.13 | 1,844,296 | -0.21(-0.69%) |
Feb 02, 2005 | 30.34 | 30.46 | 30.20 | 30.34 | 3,516,202 | +0.28(+0.93%) |