Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 35.44 | 35.61 | 35.40 | 35.42 | 33,177,952 | -0.15(-0.43%) |
Mar 30, 2006 | 35.65 | 35.93 | 35.50 | 35.57 | 27,093,770 | -0.09(-0.26%) |
Mar 29, 2006 | 35.47 | 35.79 | 35.47 | 35.66 | 32,844,618 | +0.19(+0.54%) |
Mar 28, 2006 | 35.76 | 36.02 | 35.42 | 35.47 | 34,750,628 | -0.20(-0.55%) |
Mar 27, 2006 | 35.57 | 35.78 | 35.46 | 35.67 | 20,342,234 | +0.07(+0.20%) |
Mar 24, 2006 | 35.59 | 35.90 | 35.45 | 35.60 | 26,521,606 | -0.05(-0.13%) |
Mar 23, 2006 | 35.57 | 35.71 | 35.46 | 35.65 | 26,516,450 | +0.12(+0.33%) |
Mar 22, 2006 | 35.29 | 35.79 | 35.28 | 35.53 | 27,665,934 | +0.19(+0.54%) |
Mar 21, 2006 | 35.30 | 35.64 | 35.14 | 35.34 | 35,622,620 | +0.03(+0.10%) |
Mar 20, 2006 | 35.37 | 35.71 | 35.11 | 35.30 | 28,823,664 | -0.23(-0.64%) |
Mar 17, 2006 | 35.97 | 35.97 | 35.50 | 35.53 | 46,241,676 | -0.34(-0.96%) |
Mar 16, 2006 | 35.48 | 36.04 | 35.41 | 35.87 | 32,605,444 | +0.36(+1.02%) |
Mar 15, 2006 | 35.31 | 35.62 | 35.16 | 35.51 | 30,924,518 | +0.12(+0.35%) |
Mar 14, 2006 | 34.66 | 35.43 | 34.59 | 35.39 | 31,622,112 | +0.68(+1.96%) |
Mar 13, 2006 | 34.73 | 34.90 | 34.60 | 34.71 | 29,012,494 | +0.27(+0.78%) |
Mar 10, 2006 | 34.29 | 34.46 | 34.01 | 34.44 | 34,798,568 | +0.15(+0.44%) |
Mar 09, 2006 | 34.89 | 34.93 | 34.26 | 34.29 | 37,504,920 | -0.46(-1.32%) |
Mar 08, 2006 | 34.60 | 35.16 | 34.43 | 34.75 | 38,073,820 | -0.08(-0.23%) |
Mar 07, 2006 | 34.86 | 34.93 | 34.60 | 34.83 | 32,085,342 | -0.18(-0.51%) |
Mar 06, 2006 | 35.47 | 35.55 | 34.93 | 35.01 | 21,974,190 | -0.48(-1.34%) |
Mar 03, 2006 | 35.40 | 35.79 | 35.39 | 35.49 | 31,308,882 | +0.08(+0.21%) |
Mar 02, 2006 | 34.94 | 35.49 | 34.91 | 35.41 | 33,901,148 | +0.30(+0.85%) |
Mar 01, 2006 | 34.68 | 35.23 | 34.65 | 35.12 | 28,144,112 | +0.56(+1.63%) |
Feb 28, 2006 | 34.87 | 34.77 | 34.40 | 34.55 | 32,975,546 | -0.32(-0.92%) |
Feb 27, 2006 | 35.04 | 35.22 | 34.86 | 34.87 | 21,567,490 | -0.29(-0.83%) |
Feb 24, 2006 | 35.12 | 35.34 | 35.02 | 35.16 | 22,665,082 | +0.34(+0.99%) |
Feb 23, 2006 | 34.93 | 35.23 | 34.70 | 34.82 | 30,468,506 | -0.25(-0.71%) |
Feb 22, 2006 | 35.27 | 35.35 | 34.90 | 35.07 | 26,966,450 | -0.29(-0.82%) |
Feb 21, 2006 | 35.50 | 35.68 | 35.30 | 35.36 | 30,329,160 | +0.12(+0.35%) |
Feb 17, 2006 | 35.14 | 35.32 | 35.04 | 35.24 | 32,987,746 | +0.17(+0.50%) |
Feb 16, 2006 | 34.86 | 35.07 | 34.63 | 35.07 | 34,463,000 | +0.29(+0.82%) |
Feb 15, 2006 | 34.81 | 34.89 | 34.37 | 34.78 | 37,233,444 | +0.12(+0.35%) |
Feb 14, 2006 | 34.49 | 34.86 | 34.22 | 34.66 | 36,122,620 | -0.03(-0.08%) |
Feb 13, 2006 | 34.59 | 35.12 | 34.40 | 34.69 | 28,929,676 | +0.10(+0.29%) |
Feb 10, 2006 | 34.95 | 35.46 | 34.11 | 34.59 | 44,993,740 | -0.29(-0.82%) |
Feb 09, 2006 | 35.24 | 35.73 | 34.77 | 34.87 | 38,754,060 | -0.27(-0.78%) |
Feb 08, 2006 | 34.92 | 35.29 | 34.73 | 35.15 | 37,779,320 | -0.09(-0.26%) |
Feb 07, 2006 | 35.85 | 36.00 | 35.15 | 35.24 | 36,319,184 | -0.83(-2.29%) |
Feb 06, 2006 | 35.91 | 36.44 | 35.88 | 36.07 | 32,238,262 | +0.34(+0.94%) |
Feb 03, 2006 | 35.88 | 35.98 | 35.52 | 35.73 | 32,352,180 | -0.33(-0.90%) |
Feb 02, 2006 | 36.03 | 36.25 | 35.62 | 36.05 | 36,774,680 | +0.00(+0.00%) |
Feb 01, 2006 | 36.53 | 36.71 | 36.03 | 36.05 | 35,357,672 | -0.47(-1.27%) |
Jan 31, 2006 | 36.52 | 36.93 | 36.26 | 36.52 | 41,698,556 | -0.21(-0.57%) |
Jan 30, 2006 | 36.60 | 37.22 | 36.54 | 36.73 | 50,589,608 | +1.06(+2.97%) |
Jan 27, 2006 | 34.89 | 35.81 | 35.10 | 35.67 | 36,782,240 | +0.78(+2.23%) |
Jan 26, 2006 | 35.38 | 35.51 | 34.67 | 34.89 | 42,197,696 | -0.15(-0.43%) |
Jan 25, 2006 | 35.70 | 35.88 | 34.66 | 35.04 | 42,113,504 | -0.44(-1.23%) |
Jan 24, 2006 | 35.44 | 35.81 | 35.36 | 35.48 | 31,056,650 | -0.14(-0.39%) |
Jan 23, 2006 | 35.23 | 35.87 | 34.99 | 35.62 | 33,118,330 | +0.39(+1.11%) |
Jan 20, 2006 | 35.97 | 36.12 | 35.12 | 35.23 | 44,662,984 | -0.56(-1.58%) |
Jan 19, 2006 | 35.32 | 35.91 | 35.16 | 35.79 | 32,410,598 | +0.48(+1.35%) |
Jan 18, 2006 | 35.92 | 35.94 | 34.99 | 35.32 | 27,889,988 | -0.50(-1.40%) |
Jan 17, 2006 | 35.65 | 35.93 | 35.55 | 35.82 | 31,255,790 | +0.33(+0.93%) |
Jan 13, 2006 | 34.63 | 35.50 | 34.63 | 35.48 | 29,337,408 | +0.77(+2.23%) |
Jan 12, 2006 | 35.21 | 35.50 | 34.69 | 34.71 | 36,306,640 | -0.37(-1.05%) |
Jan 11, 2006 | 34.73 | 35.21 | 34.52 | 35.08 | 29,771,600 | +0.24(+0.68%) |
Jan 10, 2006 | 34.45 | 35.01 | 34.43 | 34.84 | 30,703,728 | +0.27(+0.77%) |
Jan 09, 2006 | 34.80 | 34.84 | 34.50 | 34.57 | 29,792,218 | -0.02(-0.05%) |
Jan 06, 2006 | 34.20 | 34.66 | 34.20 | 34.59 | 29,842,906 | +0.67(+1.97%) |
Jan 05, 2006 | 34.09 | 34.23 | 33.68 | 33.92 | 29,481,738 | -0.17(-0.50%) |
Jan 04, 2006 | 34.11 | 34.24 | 33.79 | 34.09 | 32,794,618 | +0.06(+0.17%) |
Jan 03, 2006 | 32.84 | 34.03 | 32.84 | 34.03 | 41,015,912 | +1.34(+4.09%) |
Dec 30, 2005 | 32.65 | 32.99 | 32.46 | 32.69 | 24,886,212 | -0.04(-0.12%) |
Dec 29, 2005 | 32.74 | 33.03 | 32.65 | 32.73 | 24,315,938 | -0.01(-0.02%) |
Dec 28, 2005 | 32.62 | 32.96 | 32.62 | 32.74 | 25,692,054 | +0.22(+0.68%) |
Dec 27, 2005 | 33.17 | 33.17 | 32.36 | 32.52 | 29,549,778 | -0.72(-2.15%) |
Dec 23, 2005 | 33.03 | 33.45 | 32.97 | 33.23 | 19,425,568 | +0.00(+0.00%) |
Dec 22, 2005 | 33.63 | 33.74 | 33.12 | 33.23 | 24,078,654 | -0.29(-0.87%) |
Dec 21, 2005 | 33.80 | 33.90 | 33.35 | 33.52 | 25,928,136 | -0.19(-0.57%) |
Dec 20, 2005 | 33.56 | 33.92 | 33.56 | 33.72 | 21,893,262 | +0.13(+0.40%) |
Dec 19, 2005 | 33.80 | 34.10 | 33.54 | 33.58 | 26,840,334 | -0.21(-0.62%) |
Dec 16, 2005 | 34.63 | 34.72 | 33.79 | 33.79 | 49,488,576 | -0.83(-2.40%) |
Dec 15, 2005 | 34.84 | 34.85 | 34.45 | 34.62 | 24,250,304 | -0.22(-0.62%) |
Dec 14, 2005 | 34.38 | 34.88 | 34.37 | 34.84 | 24,730,714 | +0.47(+1.35%) |
Dec 13, 2005 | 34.37 | 34.83 | 34.29 | 34.37 | 25,541,022 | +0.12(+0.34%) |
Dec 12, 2005 | 34.23 | 34.41 | 34.05 | 34.26 | 23,006,834 | +0.21(+0.62%) |
Dec 09, 2005 | 34.48 | 34.53 | 33.79 | 34.05 | 27,265,590 | -0.54(-1.55%) |
Dec 08, 2005 | 34.46 | 34.65 | 34.23 | 34.58 | 27,698,064 | +0.23(+0.68%) |
Dec 07, 2005 | 34.74 | 34.90 | 34.09 | 34.35 | 35,670,560 | -0.39(-1.12%) |
Dec 06, 2005 | 34.79 | 35.14 | 34.66 | 34.74 | 27,505,452 | +0.10(+0.30%) |
Dec 05, 2005 | 34.56 | 34.98 | 34.53 | 34.63 | 33,411,456 | +0.26(+0.74%) |
Dec 02, 2005 | 34.58 | 34.59 | 34.15 | 34.38 | 23,127,282 | -0.16(-0.47%) |
Dec 01, 2005 | 33.78 | 34.57 | 33.97 | 34.54 | 29,108,370 | +0.77(+2.27%) |
Nov 30, 2005 | 34.16 | 34.26 | 33.76 | 33.77 | 36,561,452 | -0.18(-0.53%) |
Nov 29, 2005 | 34.34 | 34.59 | 33.91 | 33.95 | 29,327,614 | -0.23(-0.68%) |
Nov 28, 2005 | 34.66 | 34.83 | 34.13 | 34.19 | 25,701,676 | -0.80(-2.28%) |
Nov 25, 2005 | 35.03 | 35.07 | 34.90 | 34.98 | 11,499,294 | +0.14(+0.40%) |
Nov 23, 2005 | 34.62 | 35.06 | 34.46 | 34.84 | 21,536,390 | +0.12(+0.35%) |
Nov 22, 2005 | 34.66 | 34.76 | 34.41 | 34.72 | 29,357,168 | +0.17(+0.49%) |
Nov 21, 2005 | 34.05 | 34.56 | 34.05 | 34.55 | 30,608,540 | +0.65(+1.92%) |
Nov 18, 2005 | 33.81 | 33.98 | 33.26 | 33.90 | 36,316,436 | +0.51(+1.52%) |
Nov 17, 2005 | 33.49 | 33.69 | 33.26 | 33.40 | 33,432,934 | +0.12(+0.35%) |
Nov 16, 2005 | 32.82 | 33.35 | 32.67 | 33.28 | 36,596,848 | +0.44(+1.33%) |
Nov 15, 2005 | 32.98 | 33.30 | 32.74 | 32.84 | 36,113,684 | -0.13(-0.39%) |
Nov 14, 2005 | 33.07 | 33.17 | 32.69 | 32.97 | 26,405,970 | +0.08(+0.23%) |
Nov 11, 2005 | 32.76 | 33.03 | 32.70 | 32.89 | 21,882,266 | +0.04(+0.12%) |
Nov 10, 2005 | 33.35 | 33.35 | 32.50 | 32.85 | 45,724,152 | -0.61(-1.83%) |
Nov 09, 2005 | 33.40 | 33.95 | 33.09 | 33.47 | 43,501,132 | +0.08(+0.23%) |
Nov 08, 2005 | 33.06 | 33.51 | 33.03 | 33.39 | 28,559,230 | +0.16(+0.47%) |
Nov 07, 2005 | 33.70 | 33.66 | 32.61 | 33.23 | 38,069,352 | -0.47(-1.38%) |
Nov 04, 2005 | 34.09 | 34.16 | 33.32 | 33.70 | 41,926,392 | -0.39(-1.14%) |
Nov 03, 2005 | 33.66 | 34.23 | 33.40 | 34.09 | 35,793,756 | +0.69(+2.07%) |
Nov 02, 2005 | 32.88 | 33.47 | 32.69 | 33.40 | 37,377,428 | +0.57(+1.74%) |
Nov 01, 2005 | 32.64 | 33.10 | 32.60 | 32.82 | 25,220,232 | +0.15(+0.46%) |
Oct 31, 2005 | 33.19 | 33.39 | 32.63 | 32.67 | 43,515,564 | -0.10(-0.30%) |
Oct 28, 2005 | 32.62 | 32.95 | 31.89 | 32.77 | 46,812,636 | +0.41(+1.28%) |
Oct 27, 2005 | 32.91 | 33.17 | 32.17 | 32.36 | 36,335,680 | -0.35(-1.07%) |
Oct 26, 2005 | 33.32 | 33.69 | 32.71 | 32.71 | 42,771,920 | -0.58(-1.75%) |
Oct 25, 2005 | 33.15 | 33.42 | 32.74 | 33.29 | 39,468,320 | +0.20(+0.62%) |
Oct 24, 2005 | 32.19 | 33.14 | 32.19 | 33.09 | 32,942,556 | +0.86(+2.67%) |
Oct 21, 2005 | 32.17 | 32.75 | 32.05 | 32.23 | 41,480,688 | +0.10(+0.31%) |
Oct 20, 2005 | 33.17 | 33.28 | 31.72 | 32.13 | 50,910,912 | -1.15(-3.45%) |
Oct 19, 2005 | 32.88 | 33.38 | 32.39 | 33.27 | 52,993,556 | +0.51(+1.55%) |
Oct 18, 2005 | 33.93 | 34.09 | 32.77 | 32.77 | 113,453,248 | -1.49(-4.35%) |
Oct 17, 2005 | 34.37 | 34.60 | 34.14 | 34.26 | 24,652,708 | +0.13(+0.38%) |
Oct 14, 2005 | 33.85 | 34.18 | 33.26 | 34.13 | 34,811,968 | +0.28(+0.83%) |
Oct 13, 2005 | 34.05 | 34.23 | 33.36 | 33.85 | 37,594,784 | -0.45(-1.32%) |
Oct 12, 2005 | 34.56 | 34.80 | 34.05 | 34.30 | 26,955,626 | -0.27(-0.77%) |
Oct 11, 2005 | 34.33 | 34.76 | 34.24 | 34.57 | 28,322,804 | +0.52(+1.54%) |
Oct 10, 2005 | 34.69 | 34.69 | 33.93 | 34.05 | 27,712,154 | -0.64(-1.85%) |
Oct 07, 2005 | 34.38 | 34.94 | 34.22 | 34.69 | 37,479,148 | +0.60(+1.76%) |
Oct 06, 2005 | 34.06 | 34.55 | 33.70 | 34.09 | 54,530,664 | -0.22(-0.64%) |
Oct 05, 2005 | 35.28 | 35.53 | 34.28 | 34.31 | 39,154,232 | -0.93(-2.64%) |
Oct 04, 2005 | 36.37 | 36.29 | 35.24 | 35.24 | 29,341,188 | -1.13(-3.10%) |
Oct 03, 2005 | 36.99 | 37.18 | 36.32 | 36.37 | 35,822,620 | -0.61(-1.65%) |
Sep 30, 2005 | 37.72 | 37.61 | 36.84 | 36.98 | 27,540,676 | -0.73(-1.94%) |
Sep 29, 2005 | 37.54 | 37.78 | 37.31 | 37.71 | 27,553,734 | +0.06(+0.15%) |
Sep 28, 2005 | 37.63 | 37.73 | 37.16 | 37.66 | 32,146,338 | +0.05(+0.12%) |
Sep 27, 2005 | 37.43 | 37.64 | 37.10 | 37.61 | 28,948,920 | +0.01(+0.03%) |
Sep 26, 2005 | 37.07 | 37.84 | 36.96 | 37.60 | 30,924,176 | +0.45(+1.21%) |
Sep 23, 2005 | 37.15 | 37.66 | 37.02 | 37.15 | 32,583,622 | -0.67(-1.77%) |
Sep 22, 2005 | 37.82 | 38.39 | 37.29 | 37.82 | 44,515,732 | +0.01(+0.02%) |
Sep 21, 2005 | 37.77 | 38.00 | 37.70 | 37.81 | 39,592,200 | +0.26(+0.68%) |
Sep 20, 2005 | 37.47 | 37.82 | 37.37 | 37.56 | 30,138,610 | -0.06(-0.15%) |
Sep 19, 2005 | 37.61 | 37.80 | 37.19 | 37.61 | 35,186,196 | +0.54(+1.46%) |
Sep 16, 2005 | 36.66 | 37.18 | 36.60 | 37.07 | 52,189,948 | +0.72(+1.99%) |
Sep 15, 2005 | 36.59 | 36.77 | 35.97 | 36.35 | 22,878,484 | -0.01(-0.02%) |
Sep 14, 2005 | 36.09 | 36.52 | 36.01 | 36.36 | 26,075,214 | +0.35(+0.97%) |
Sep 13, 2005 | 36.20 | 36.61 | 35.93 | 36.01 | 28,184,832 | -0.38(-1.04%) |
Sep 12, 2005 | 36.58 | 36.70 | 36.29 | 36.39 | 30,287,234 | -0.40(-1.08%) |
Sep 09, 2005 | 35.86 | 36.78 | 35.85 | 36.78 | 38,864,884 | +1.11(+3.10%) |
Sep 08, 2005 | 35.76 | 35.87 | 35.50 | 35.68 | 25,787,930 | -0.09(-0.26%) |
Sep 07, 2005 | 35.47 | 35.91 | 35.33 | 35.77 | 53,088,056 | +0.23(+0.66%) |
Sep 06, 2005 | 35.28 | 35.57 | 35.07 | 35.54 | 32,991,182 | +0.22(+0.63%) |
Sep 02, 2005 | 35.82 | 35.82 | 35.19 | 35.32 | 35,164,204 | -0.58(-1.62%) |
Sep 01, 2005 | 35.90 | 36.11 | 34.98 | 35.90 | 55,468,980 | +1.04(+2.97%) |
Aug 31, 2005 | 34.86 | 34.92 | 34.13 | 34.86 | 55,305,408 | +0.75(+2.20%) |
Aug 30, 2005 | 34.01 | 34.41 | 33.87 | 34.11 | 30,895,482 | +0.11(+0.33%) |
Aug 29, 2005 | 34.48 | 34.48 | 33.83 | 34.00 | 30,305,276 | +0.01(+0.02%) |
Aug 26, 2005 | 33.99 | 34.44 | 33.99 | 33.99 | 22,992,574 | -0.45(-1.30%) |
Aug 25, 2005 | 34.25 | 34.45 | 34.05 | 34.44 | 24,803,396 | +0.17(+0.51%) |
Aug 24, 2005 | 34.43 | 34.69 | 34.19 | 34.27 | 30,904,588 | -0.07(-0.20%) |
Aug 23, 2005 | 34.40 | 34.51 | 33.97 | 34.34 | 29,586,548 | -0.04(-0.12%) |
Aug 22, 2005 | 34.65 | 34.77 | 34.05 | 34.38 | 26,937,412 | +0.15(+0.43%) |
Aug 19, 2005 | 34.06 | 34.33 | 33.97 | 34.23 | 25,114,392 | +0.41(+1.22%) |
Aug 18, 2005 | 33.84 | 34.07 | 33.63 | 33.82 | 25,943,772 | -0.04(-0.12%) |
Aug 17, 2005 | 34.37 | 34.62 | 33.66 | 33.86 | 36,527,432 | -0.52(-1.51%) |
Aug 16, 2005 | 35.16 | 35.20 | 34.38 | 34.38 | 28,449,952 | -0.79(-2.23%) |
Aug 15, 2005 | 35.47 | 35.55 | 35.16 | 35.16 | 22,264,912 | -0.37(-1.03%) |
Aug 12, 2005 | 35.50 | 35.70 | 35.29 | 35.53 | 25,401,160 | +0.06(+0.16%) |
Aug 11, 2005 | 34.99 | 35.49 | 34.95 | 35.47 | 36,461,796 | +0.61(+1.75%) |
Aug 10, 2005 | 34.77 | 35.06 | 34.67 | 34.86 | 33,185,512 | +0.26(+0.74%) |
Aug 09, 2005 | 34.43 | 34.77 | 34.40 | 34.61 | 27,585,692 | +0.36(+1.04%) |
Aug 08, 2005 | 34.13 | 34.60 | 34.01 | 34.25 | 29,509,916 | +0.44(+1.31%) |
Aug 05, 2005 | 34.07 | 34.16 | 33.62 | 33.81 | 24,074,702 | -0.25(-0.73%) |
Aug 04, 2005 | 34.32 | 34.55 | 34.05 | 34.06 | 27,295,488 | -0.28(-0.81%) |
Aug 03, 2005 | 34.97 | 34.97 | 34.26 | 34.34 | 32,849,946 | -0.47(-1.35%) |
Aug 02, 2005 | 34.55 | 34.81 | 34.50 | 34.81 | 22,819,034 | +0.34(+0.98%) |
Aug 01, 2005 | 34.47 | 34.77 | 34.42 | 34.47 | 22,396,698 | +0.28(+0.82%) |
Jul 29, 2005 | 34.94 | 35.02 | 34.19 | 34.19 | 30,255,448 | -0.73(-2.08%) |
Jul 28, 2005 | 34.82 | 34.98 | 34.32 | 34.92 | 32,897,196 | +0.23(+0.67%) |
Jul 27, 2005 | 34.80 | 34.86 | 34.25 | 34.69 | 23,243,088 | +0.00(+0.00%) |
Jul 26, 2005 | 34.83 | 34.90 | 34.63 | 34.69 | 23,030,374 | -0.20(-0.57%) |
Jul 25, 2005 | 34.89 | 35.19 | 34.60 | 34.89 | 29,109,918 | +0.26(+0.74%) |
Jul 22, 2005 | 33.87 | 34.75 | 33.84 | 34.63 | 32,848,226 | +0.94(+2.78%) |
Jul 21, 2005 | 34.19 | 34.37 | 33.67 | 33.69 | 27,650,984 | -0.65(-1.88%) |
Jul 20, 2005 | 34.05 | 34.35 | 33.75 | 34.34 | 33,143,760 | +0.13(+0.37%) |
Jul 19, 2005 | 34.04 | 34.23 | 33.72 | 34.21 | 32,742,900 | +0.37(+1.08%) |
Jul 18, 2005 | 33.77 | 34.03 | 33.58 | 33.84 | 22,667,316 | -0.01(-0.02%) |
Jul 15, 2005 | 34.10 | 34.30 | 33.69 | 33.85 | 28,680,192 | -0.25(-0.73%) |
Jul 14, 2005 | 34.86 | 35.01 | 33.94 | 34.10 | 35,206,300 | -0.68(-1.96%) |
Jul 13, 2005 | 34.86 | 34.95 | 34.55 | 34.78 | 19,877,630 | -0.08(-0.22%) |
Jul 12, 2005 | 34.90 | 35.06 | 34.57 | 34.86 | 31,652,352 | -0.05(-0.13%) |
Jul 11, 2005 | 34.56 | 34.92 | 34.18 | 34.90 | 25,461,298 | +0.33(+0.96%) |
Jul 08, 2005 | 34.73 | 34.99 | 34.32 | 34.57 | 29,228,474 | -0.07(-0.20%) |
Jul 07, 2005 | 34.13 | 34.65 | 33.92 | 34.64 | 27,817,994 | +0.24(+0.69%) |
Jul 06, 2005 | 35.21 | 35.34 | 34.36 | 34.40 | 31,373,144 | -0.60(-1.71%) |
Jul 05, 2005 | 34.08 | 35.05 | 34.02 | 35.00 | 31,295,136 | +1.06(+3.14%) |
Jul 01, 2005 | 33.61 | 34.01 | 33.52 | 33.94 | 21,208,212 | +0.49(+1.46%) |
Jun 30, 2005 | 34.01 | 34.24 | 33.44 | 33.45 | 35,333,788 | -0.56(-1.66%) |
Jun 29, 2005 | 34.23 | 34.40 | 33.72 | 34.01 | 31,215,928 | -0.38(-1.10%) |
Jun 28, 2005 | 34.54 | 34.80 | 34.24 | 34.39 | 26,448,754 | -0.12(-0.35%) |
Jun 27, 2005 | 33.95 | 34.57 | 33.94 | 34.51 | 26,594,972 | +0.67(+1.98%) |
Jun 24, 2005 | 34.41 | 34.51 | 33.84 | 33.84 | 36,990,832 | -0.51(-1.47%) |
Jun 23, 2005 | 34.72 | 35.08 | 34.35 | 34.35 | 27,906,140 | -0.38(-1.09%) |
Jun 22, 2005 | 34.83 | 35.19 | 34.40 | 34.73 | 31,006,992 | +0.09(+0.27%) |
Jun 21, 2005 | 35.15 | 35.39 | 34.63 | 34.63 | 28,514,558 | -0.78(-2.20%) |
Jun 20, 2005 | 35.56 | 35.58 | 35.11 | 35.41 | 23,271,268 | -0.02(-0.07%) |
Jun 17, 2005 | 35.38 | 35.51 | 34.99 | 35.44 | 42,739,448 | +0.45(+1.28%) |
Jun 16, 2005 | 34.48 | 35.04 | 34.41 | 34.99 | 23,106,148 | +0.51(+1.47%) |
Jun 15, 2005 | 34.30 | 34.51 | 34.13 | 34.48 | 23,035,014 | +0.41(+1.20%) |
Jun 14, 2005 | 33.90 | 34.27 | 33.86 | 34.08 | 18,104,438 | +0.06(+0.17%) |
Jun 13, 2005 | 33.90 | 34.27 | 33.63 | 34.02 | 21,272,474 | +0.04(+0.12%) |
Jun 10, 2005 | 33.87 | 34.07 | 33.51 | 33.98 | 22,901,336 | -0.03(-0.10%) |
Jun 09, 2005 | 33.17 | 34.11 | 33.00 | 34.01 | 29,881,738 | +1.00(+3.01%) |
Jun 08, 2005 | 33.38 | 33.75 | 33.00 | 33.02 | 35,847,192 | -0.42(-1.25%) |
Jun 07, 2005 | 33.53 | 33.84 | 33.42 | 33.44 | 24,650,818 | -0.09(-0.26%) |
Jun 06, 2005 | 33.35 | 33.58 | 33.19 | 33.52 | 20,821,100 | +0.26(+0.79%) |
Jun 03, 2005 | 33.29 | 33.63 | 33.17 | 33.26 | 40,753,884 | -0.10(-0.30%) |
Jun 02, 2005 | 33.15 | 33.51 | 33.03 | 33.36 | 21,550,308 | +0.10(+0.30%) |
Jun 01, 2005 | 32.85 | 33.41 | 32.78 | 33.26 | 25,100,646 | +0.55(+1.69%) |
May 31, 2005 | 33.17 | 33.23 | 32.65 | 32.71 | 36,720,040 | -0.35(-1.06%) |
May 27, 2005 | 32.82 | 33.12 | 32.76 | 33.06 | 17,707,016 | +0.34(+1.03%) |
May 26, 2005 | 32.62 | 32.83 | 32.42 | 32.72 | 21,048,934 | +0.31(+0.97%) |
May 25, 2005 | 32.05 | 32.58 | 31.90 | 32.41 | 30,477,440 | +0.37(+1.16%) |
May 24, 2005 | 31.92 | 32.13 | 31.79 | 32.03 | 22,178,658 | +0.17(+0.53%) |
May 23, 2005 | 31.65 | 32.16 | 31.51 | 31.86 | 30,827,956 | +0.43(+1.37%) |
May 20, 2005 | 31.91 | 31.99 | 31.40 | 31.43 | 30,068,850 | -0.48(-1.50%) |
May 19, 2005 | 31.30 | 31.94 | 31.15 | 31.91 | 35,450,112 | +0.69(+2.20%) |
May 18, 2005 | 31.63 | 31.75 | 31.09 | 31.22 | 54,419,152 | -0.12(-0.39%) |
May 17, 2005 | 31.14 | 31.42 | 30.89 | 31.35 | 47,859,712 | +0.30(+0.96%) |
May 16, 2005 | 31.14 | 31.22 | 30.72 | 31.05 | 59,134,264 | -0.20(-0.65%) |
May 13, 2005 | 32.00 | 32.01 | 31.18 | 31.25 | 41,726,908 | -0.65(-2.04%) |
May 12, 2005 | 33.32 | 33.32 | 31.72 | 31.91 | 40,909,212 | -1.44(-4.31%) |
May 11, 2005 | 33.14 | 33.41 | 32.91 | 33.34 | 24,907,346 | +0.03(+0.10%) |
May 10, 2005 | 33.48 | 33.68 | 33.17 | 33.31 | 24,332,778 | -0.45(-1.34%) |
May 09, 2005 | 33.61 | 33.79 | 33.52 | 33.76 | 23,159,068 | +0.24(+0.71%) |
May 06, 2005 | 33.79 | 34.13 | 33.47 | 33.52 | 23,272,814 | -0.12(-0.35%) |
May 05, 2005 | 33.38 | 33.74 | 33.24 | 33.64 | 32,319,878 | +0.33(+1.00%) |
May 04, 2005 | 33.09 | 33.35 | 32.63 | 33.31 | 33,538,776 | +0.42(+1.29%) |
May 03, 2005 | 33.37 | 33.47 | 32.68 | 32.88 | 31,310,428 | -0.72(-2.15%) |
May 02, 2005 | 33.17 | 33.61 | 32.87 | 33.60 | 28,348,234 | +0.41(+1.24%) |
Apr 29, 2005 | 32.88 | 33.31 | 32.65 | 33.19 | 45,491,676 | +0.60(+1.84%) |
Apr 28, 2005 | 33.38 | 33.61 | 32.59 | 32.59 | 54,739,256 | -1.39(-4.08%) |
Apr 27, 2005 | 34.48 | 34.60 | 33.81 | 33.98 | 35,044,100 | -0.52(-1.50%) |
Apr 26, 2005 | 34.90 | 35.01 | 34.50 | 34.50 | 22,282,952 | -0.40(-1.15%) |
Apr 25, 2005 | 34.90 | 35.19 | 34.69 | 34.90 | 25,700,128 | +0.31(+0.91%) |
Apr 22, 2005 | 34.50 | 34.89 | 34.02 | 34.58 | 29,377,098 | +0.08(+0.24%) |
Apr 21, 2005 | 33.49 | 34.51 | 33.40 | 34.50 | 28,794,282 | +1.25(+3.75%) |
Apr 20, 2005 | 33.79 | 34.29 | 33.18 | 33.26 | 35,491,348 | -0.87(-2.54%) |
Apr 19, 2005 | 33.38 | 34.48 | 33.38 | 34.12 | 40,693,748 | +0.80(+2.41%) |
Apr 18, 2005 | 32.39 | 33.38 | 32.24 | 33.32 | 39,676,224 | +0.62(+1.89%) |
Apr 15, 2005 | 34.02 | 34.57 | 32.65 | 32.70 | 48,044,076 | -1.49(-4.36%) |
Apr 14, 2005 | 34.50 | 34.74 | 34.11 | 34.19 | 31,794,792 | -0.23(-0.68%) |
Apr 13, 2005 | 35.01 | 35.36 | 34.30 | 34.43 | 40,873,816 | -0.74(-2.12%) |
Apr 12, 2005 | 34.89 | 35.25 | 34.80 | 35.17 | 38,682,924 | +0.08(+0.23%) |
Apr 11, 2005 | 34.91 | 35.17 | 34.55 | 35.09 | 27,300,814 | +0.16(+0.47%) |
Apr 08, 2005 | 35.36 | 35.43 | 34.92 | 34.93 | 21,632,266 | -0.49(-1.38%) |
Apr 07, 2005 | 35.71 | 35.72 | 35.02 | 35.41 | 28,636,550 | -0.03(-0.08%) |
Apr 06, 2005 | 35.07 | 35.53 | 34.90 | 35.44 | 29,116,102 | +0.49(+1.40%) |
Apr 05, 2005 | 35.21 | 35.53 | 34.83 | 34.95 | 27,190,332 | -0.34(-0.97%) |
Apr 04, 2005 | 35.47 | 35.93 | 34.99 | 35.30 | 39,990,140 | +0.06(+0.17%) |