Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.16 | 39.40 | 39.08 | 39.18 | 5,907,691 | +0.04(+0.10%) |
Jan 30, 2006 | 39.09 | 39.17 | 39.03 | 39.14 | 4,894,087 | +0.03(+0.08%) |
Jan 27, 2006 | 39.19 | 39.31 | 38.92 | 39.11 | 5,730,387 | +0.21(+0.53%) |
Jan 26, 2006 | 38.78 | 39.01 | 38.71 | 38.90 | 5,574,423 | +0.45(+1.18%) |
Jan 25, 2006 | 38.45 | 38.55 | 38.27 | 38.45 | 5,717,069 | +0.13(+0.34%) |
Jan 24, 2006 | 38.23 | 38.50 | 38.12 | 38.32 | 4,873,227 | +0.19(+0.51%) |
Jan 23, 2006 | 38.00 | 38.18 | 37.93 | 38.12 | 9,553,586 | +0.52(+1.39%) |
Jan 20, 2006 | 38.27 | 38.30 | 37.52 | 37.60 | 8,179,115 | -0.58(-1.52%) |
Jan 19, 2006 | 37.97 | 38.23 | 37.93 | 38.18 | 8,334,597 | +0.43(+1.14%) |
Jan 18, 2006 | 37.81 | 37.93 | 37.56 | 37.75 | 5,543,134 | -0.52(-1.35%) |
Jan 17, 2006 | 38.12 | 38.27 | 38.06 | 38.27 | 5,618,709 | -0.49(-1.25%) |
Jan 13, 2006 | 38.51 | 39.19 | 38.48 | 38.75 | 4,143,150 | +0.15(+0.39%) |
Jan 12, 2006 | 38.70 | 38.80 | 38.53 | 38.60 | 5,517,140 | -0.34(-0.86%) |
Jan 11, 2006 | 38.57 | 38.94 | 38.57 | 38.94 | 6,541,816 | +0.35(+0.90%) |
Jan 10, 2006 | 38.32 | 38.59 | 38.32 | 38.59 | 5,789,916 | -0.35(-0.90%) |
Jan 09, 2006 | 38.87 | 38.94 | 38.76 | 38.94 | 4,905,479 | +0.02(+0.05%) |
Jan 06, 2006 | 38.74 | 38.95 | 38.63 | 38.92 | 8,538,538 | +0.52(+1.35%) |
Jan 05, 2006 | 38.40 | 38.47 | 38.32 | 38.40 | 7,948,699 | -0.19(-0.50%) |
Jan 04, 2006 | 38.42 | 38.62 | 38.35 | 38.60 | 8,410,975 | +0.30(+0.78%) |
Jan 03, 2006 | 37.70 | 38.31 | 37.57 | 38.30 | 12,481,117 | +1.24(+3.35%) |
Dec 30, 2005 | 36.99 | 37.06 | 36.80 | 37.06 | 6,797,904 | -0.15(-0.40%) |
Dec 29, 2005 | 37.27 | 37.39 | 37.16 | 37.21 | 9,825,239 | +0.01(+0.03%) |
Dec 28, 2005 | 37.39 | 37.39 | 37.09 | 37.19 | 5,212,593 | +0.27(+0.73%) |
Dec 27, 2005 | 37.21 | 37.33 | 36.84 | 36.93 | 5,686,261 | -0.34(-0.92%) |
Dec 23, 2005 | 37.13 | 37.27 | 37.09 | 37.27 | 3,438,103 | -0.71(-1.87%) |
Dec 22, 2005 | 37.82 | 37.99 | 37.14 | 37.98 | 4,266,541 | +0.22(+0.58%) |
Dec 21, 2005 | 37.75 | 37.80 | 37.57 | 37.76 | 7,882,270 | +0.18(+0.48%) |
Dec 20, 2005 | 37.56 | 37.67 | 37.48 | 37.58 | 5,317,371 | +0.01(+0.02%) |
Dec 19, 2005 | 37.64 | 37.81 | 37.52 | 37.57 | 3,747,303 | -0.07(-0.18%) |
Dec 16, 2005 | 37.64 | 37.77 | 37.58 | 37.64 | 3,458,963 | +0.29(+0.78%) |
Dec 15, 2005 | 37.70 | 37.57 | 37.25 | 37.35 | 8,049,787 | -0.35(-0.93%) |
Dec 14, 2005 | 37.64 | 37.78 | 37.58 | 37.70 | 2,905,708 | -0.02(-0.05%) |
Dec 13, 2005 | 37.46 | 37.77 | 37.40 | 37.72 | 4,592,589 | +0.18(+0.48%) |
Dec 12, 2005 | 37.48 | 37.55 | 37.39 | 37.54 | 4,045,432 | +0.47(+1.26%) |
Dec 09, 2005 | 36.93 | 37.11 | 36.89 | 37.07 | 3,280,374 | +0.37(+1.00%) |
Dec 08, 2005 | 36.70 | 36.94 | 36.56 | 36.70 | 9,658,204 | -0.01(-0.02%) |
Dec 07, 2005 | 36.90 | 36.91 | 36.58 | 36.71 | 3,905,032 | -0.24(-0.66%) |
Dec 06, 2005 | 36.90 | 37.14 | 36.78 | 36.95 | 3,951,725 | +0.11(+0.30%) |
Dec 05, 2005 | 36.90 | 36.90 | 36.58 | 36.84 | 3,168,697 | +0.16(+0.44%) |
Dec 02, 2005 | 36.56 | 36.74 | 36.43 | 36.68 | 3,863,634 | +0.14(+0.38%) |
Dec 01, 2005 | 36.25 | 36.55 | 36.21 | 36.54 | 4,569,002 | +0.67(+1.88%) |
Nov 30, 2005 | 36.07 | 36.10 | 35.80 | 35.87 | 7,959,129 | -0.24(-0.66%) |
Nov 29, 2005 | 36.25 | 36.28 | 36.08 | 36.10 | 3,991,037 | -0.10(-0.28%) |
Nov 28, 2005 | 36.22 | 36.30 | 36.05 | 36.20 | 6,094,944 | +0.09(+0.26%) |
Nov 25, 2005 | 36.23 | 36.30 | 36.05 | 36.11 | 4,144,433 | -0.35(-0.96%) |
Nov 23, 2005 | 36.27 | 36.49 | 36.23 | 36.46 | 4,856,700 | +0.17(+0.48%) |
Nov 22, 2005 | 35.85 | 36.31 | 35.79 | 36.28 | 4,547,982 | +0.12(+0.33%) |
Nov 21, 2005 | 36.14 | 36.20 | 35.95 | 36.17 | 3,482,068 | +0.05(+0.14%) |
Nov 18, 2005 | 36.02 | 36.12 | 35.75 | 36.12 | 9,104,789 | +0.25(+0.70%) |
Nov 17, 2005 | 35.52 | 35.87 | 35.52 | 35.87 | 3,481,427 | +0.60(+1.71%) |
Nov 16, 2005 | 35.20 | 35.27 | 35.11 | 35.26 | 2,825,640 | -0.06(-0.18%) |
Nov 15, 2005 | 35.31 | 35.46 | 34.92 | 35.32 | 3,822,397 | -0.19(-0.54%) |
Nov 14, 2005 | 35.58 | 35.67 | 35.38 | 35.52 | 3,712,805 | -0.21(-0.59%) |
Nov 11, 2005 | 35.52 | 35.75 | 35.52 | 35.73 | 2,968,447 | +0.19(+0.53%) |
Nov 10, 2005 | 35.52 | 35.60 | 35.27 | 35.54 | 4,074,956 | -0.04(-0.12%) |
Nov 09, 2005 | 35.44 | 35.65 | 35.35 | 35.59 | 6,388,580 | -0.02(-0.07%) |
Nov 08, 2005 | 35.55 | 35.68 | 35.47 | 35.61 | 6,372,694 | -0.09(-0.24%) |
Nov 07, 2005 | 35.55 | 35.74 | 35.46 | 35.70 | 2,615,603 | +0.21(+0.58%) |
Nov 04, 2005 | 35.79 | 35.81 | 35.34 | 35.49 | 3,131,150 | -0.33(-0.92%) |
Nov 03, 2005 | 35.89 | 35.96 | 35.70 | 35.82 | 3,965,364 | -0.02(-0.05%) |
Nov 02, 2005 | 35.31 | 35.84 | 35.30 | 35.84 | 4,919,439 | +0.49(+1.37%) |
Nov 01, 2005 | 35.33 | 35.42 | 35.21 | 35.36 | 4,485,243 | +0.30(+0.85%) |
Oct 31, 2005 | 35.12 | 35.29 | 35.02 | 35.06 | 7,802,844 | +0.06(+0.18%) |
Oct 28, 2005 | 34.78 | 35.02 | 34.63 | 34.99 | 5,979,897 | +0.30(+0.86%) |
Oct 27, 2005 | 35.06 | 35.09 | 34.65 | 34.69 | 2,523,982 | -0.07(-0.20%) |
Oct 26, 2005 | 34.87 | 35.06 | 34.71 | 34.76 | 5,224,146 | -0.06(-0.18%) |
Oct 25, 2005 | 34.83 | 34.99 | 34.64 | 34.83 | 3,517,529 | +0.04(+0.11%) |
Oct 24, 2005 | 34.41 | 34.79 | 34.37 | 34.79 | 3,567,431 | +0.51(+1.49%) |
Oct 21, 2005 | 34.38 | 34.48 | 34.14 | 34.28 | 2,222,805 | +0.17(+0.51%) |
Oct 20, 2005 | 34.55 | 34.56 | 34.00 | 34.10 | 3,800,414 | -0.80(-2.29%) |
Oct 19, 2005 | 34.25 | 34.90 | 34.21 | 34.90 | 3,967,771 | +0.28(+0.81%) |
Oct 18, 2005 | 34.75 | 34.81 | 34.57 | 34.62 | 4,896,012 | -0.41(-1.16%) |
Oct 17, 2005 | 35.05 | 35.11 | 34.91 | 35.02 | 4,742,295 | -0.36(-1.00%) |
Oct 14, 2005 | 35.09 | 35.42 | 35.00 | 35.38 | 2,805,744 | +0.33(+0.94%) |
Oct 13, 2005 | 34.86 | 35.11 | 34.66 | 35.05 | 3,524,429 | -0.07(-0.21%) |
Oct 12, 2005 | 35.41 | 35.48 | 35.04 | 35.12 | 4,976,401 | -0.24(-0.67%) |
Oct 11, 2005 | 35.56 | 35.60 | 35.31 | 35.36 | 2,403,319 | +0.04(+0.12%) |
Oct 10, 2005 | 35.52 | 35.55 | 35.22 | 35.32 | 1,759,246 | -0.17(-0.49%) |
Oct 07, 2005 | 35.52 | 35.84 | 35.40 | 35.49 | 2,496,384 | +0.12(+0.35%) |
Oct 06, 2005 | 35.52 | 35.64 | 35.16 | 35.37 | 5,423,914 | -0.17(-0.47%) |
Oct 05, 2005 | 35.90 | 35.93 | 35.54 | 35.54 | 3,983,174 | -0.31(-0.87%) |
Oct 04, 2005 | 36.14 | 36.28 | 35.85 | 35.85 | 2,995,083 | -0.24(-0.66%) |
Oct 03, 2005 | 36.10 | 36.15 | 35.98 | 36.08 | 3,186,507 | -0.12(-0.34%) |
Sep 30, 2005 | 36.13 | 36.28 | 36.06 | 36.21 | 4,336,981 | -0.24(-0.65%) |
Sep 29, 2005 | 36.13 | 36.50 | 36.07 | 36.45 | 4,076,239 | +0.43(+1.19%) |
Sep 28, 2005 | 35.96 | 36.08 | 35.87 | 36.02 | 4,901,147 | +0.37(+1.03%) |
Sep 27, 2005 | 35.62 | 35.77 | 35.48 | 35.65 | 3,051,724 | -0.14(-0.38%) |
Sep 26, 2005 | 35.72 | 35.88 | 35.64 | 35.79 | 4,845,468 | +0.39(+1.09%) |
Sep 23, 2005 | 35.40 | 35.50 | 35.31 | 35.40 | 3,647,981 | -0.15(-0.42%) |
Sep 22, 2005 | 35.55 | 35.60 | 35.38 | 35.55 | 4,602,858 | -0.04(-0.10%) |
Sep 21, 2005 | 35.80 | 35.82 | 35.53 | 35.59 | 3,758,214 | +0.04(+0.10%) |
Sep 20, 2005 | 35.84 | 35.93 | 35.46 | 35.55 | 3,091,678 | -0.13(-0.37%) |
Sep 19, 2005 | 35.68 | 35.74 | 35.56 | 35.68 | 5,055,987 | -0.24(-0.66%) |
Sep 16, 2005 | 35.76 | 35.93 | 35.65 | 35.92 | 3,133,396 | +0.39(+1.09%) |
Sep 15, 2005 | 35.62 | 35.62 | 35.49 | 35.53 | 174,737 | +0.04(+0.11%) |
Sep 14, 2005 | 35.57 | 35.68 | 35.47 | 35.49 | 2,253,131 | +0.02(+0.07%) |
Sep 13, 2005 | 35.57 | 35.62 | 35.41 | 35.47 | 4,524,395 | -0.24(-0.68%) |
Sep 12, 2005 | 35.75 | 35.82 | 35.69 | 35.71 | 1,864,826 | -0.28(-0.78%) |
Sep 09, 2005 | 35.82 | 36.04 | 35.77 | 35.99 | 2,107,758 | +0.47(+1.32%) |
Sep 08, 2005 | 35.63 | 35.66 | 35.47 | 35.52 | 2,963,794 | -0.27(-0.77%) |
Sep 07, 2005 | 35.70 | 35.84 | 35.64 | 35.80 | 4,610,881 | -0.10(-0.28%) |
Sep 06, 2005 | 35.77 | 35.95 | 35.72 | 35.90 | 2,514,194 | +0.44(+1.23%) |
Sep 02, 2005 | 35.45 | 35.55 | 35.40 | 35.46 | 3,893,319 | +0.12(+0.35%) |
Sep 01, 2005 | 35.19 | 35.45 | 35.16 | 35.34 | 3,983,495 | +0.42(+1.20%) |
Aug 31, 2005 | 34.45 | 34.93 | 34.40 | 34.92 | 3,326,265 | +0.62(+1.80%) |
Aug 30, 2005 | 34.26 | 34.30 | 34.10 | 34.30 | 2,678,502 | -0.10(-0.29%) |
Aug 29, 2005 | 34.28 | 34.43 | 34.22 | 34.40 | 2,423,857 | -0.02(-0.05%) |
Aug 26, 2005 | 34.67 | 34.70 | 34.38 | 34.42 | 3,274,759 | -0.11(-0.32%) |
Aug 25, 2005 | 34.57 | 34.66 | 34.51 | 34.53 | 1,716,404 | +0.13(+0.38%) |
Aug 24, 2005 | 34.65 | 34.74 | 34.40 | 34.40 | 1,879,749 | -0.37(-1.06%) |
Aug 23, 2005 | 34.62 | 34.81 | 34.59 | 34.77 | 2,698,880 | -0.15(-0.43%) |
Aug 22, 2005 | 34.87 | 35.02 | 34.78 | 34.92 | 2,219,917 | +0.38(+1.10%) |
Aug 19, 2005 | 34.55 | 34.65 | 34.50 | 34.54 | 1,476,842 | +0.17(+0.49%) |
Aug 18, 2005 | 34.48 | 34.48 | 34.31 | 34.37 | 2,239,011 | -0.37(-1.08%) |
Aug 17, 2005 | 34.73 | 34.89 | 34.71 | 34.74 | 4,811,612 | -0.09(-0.25%) |
Aug 16, 2005 | 35.09 | 35.09 | 34.78 | 34.83 | 3,471,639 | -0.38(-1.08%) |
Aug 15, 2005 | 35.09 | 35.28 | 35.06 | 35.21 | 2,626,032 | +0.06(+0.18%) |
Aug 12, 2005 | 35.15 | 35.27 | 35.02 | 35.15 | 2,577,895 | -0.22(-0.62%) |
Aug 11, 2005 | 35.10 | 35.39 | 35.10 | 35.37 | 1,886,488 | +0.56(+1.61%) |
Aug 10, 2005 | 34.92 | 35.07 | 34.71 | 34.81 | 3,206,244 | +0.24(+0.68%) |
Aug 09, 2005 | 34.38 | 34.61 | 34.34 | 34.57 | 3,382,746 | +0.44(+1.28%) |
Aug 08, 2005 | 34.34 | 34.35 | 34.09 | 34.13 | 3,311,824 | +0.08(+0.24%) |
Aug 05, 2005 | 34.22 | 34.22 | 33.92 | 34.05 | 3,162,599 | -0.12(-0.36%) |
Aug 04, 2005 | 34.25 | 34.45 | 34.17 | 34.18 | 4,359,285 | -0.28(-0.81%) |
Aug 03, 2005 | 34.34 | 34.48 | 34.29 | 34.46 | 2,699,040 | +0.26(+0.75%) |
Aug 02, 2005 | 34.15 | 34.27 | 34.09 | 34.20 | 3,921,078 | +0.24(+0.72%) |
Aug 01, 2005 | 34.02 | 34.07 | 33.90 | 33.96 | 7,682,341 | +0.33(+0.98%) |
Jul 29, 2005 | 33.73 | 33.79 | 33.59 | 33.63 | 5,992,252 | -0.16(-0.48%) |
Jul 28, 2005 | 33.60 | 33.82 | 33.50 | 33.79 | 4,907,565 | +0.23(+0.69%) |
Jul 27, 2005 | 33.41 | 33.59 | 33.29 | 33.56 | 3,625,838 | +0.38(+1.15%) |
Jul 26, 2005 | 33.21 | 33.29 | 33.13 | 33.18 | 4,421,863 | -0.10(-0.30%) |
Jul 25, 2005 | 33.27 | 33.37 | 33.22 | 33.28 | 4,354,311 | -0.09(-0.28%) |
Jul 22, 2005 | 33.42 | 33.42 | 33.19 | 33.37 | 2,582,228 | -0.03(-0.09%) |
Jul 21, 2005 | 33.45 | 33.60 | 33.24 | 33.40 | 4,613,769 | +0.07(+0.21%) |
Jul 20, 2005 | 33.09 | 33.47 | 32.88 | 33.34 | 4,305,692 | +0.22(+0.68%) |
Jul 19, 2005 | 32.96 | 33.19 | 32.91 | 33.11 | 2,997,329 | +0.07(+0.23%) |
Jul 18, 2005 | 33.12 | 33.20 | 33.03 | 33.04 | 3,099,861 | -0.09(-0.28%) |
Jul 15, 2005 | 33.09 | 33.22 | 33.04 | 33.13 | 3,837,640 | -0.09(-0.26%) |
Jul 14, 2005 | 33.32 | 33.41 | 33.11 | 33.22 | 4,350,139 | +0.09(+0.28%) |
Jul 13, 2005 | 33.14 | 33.22 | 33.02 | 33.12 | 8,256,615 | -0.27(-0.80%) |
Jul 12, 2005 | 33.27 | 33.46 | 33.16 | 33.39 | 2,695,992 | +0.34(+1.04%) |
Jul 11, 2005 | 32.90 | 33.12 | 32.81 | 33.05 | 4,060,515 | +0.24(+0.72%) |
Jul 08, 2005 | 32.43 | 32.81 | 32.38 | 32.81 | 6,747,681 | +0.44(+1.35%) |
Jul 07, 2005 | 31.96 | 32.47 | 31.93 | 32.38 | 7,906,339 | -0.18(-0.56%) |
Jul 06, 2005 | 32.63 | 32.73 | 32.48 | 32.56 | 2,947,427 | -0.09(-0.27%) |
Jul 05, 2005 | 32.44 | 32.69 | 32.38 | 32.64 | 5,920,849 | +0.04(+0.11%) |
Jul 01, 2005 | 32.77 | 32.81 | 32.58 | 32.61 | 4,544,452 | -0.04(-0.13%) |
Jun 30, 2005 | 32.73 | 32.86 | 32.55 | 32.65 | 4,748,553 | -0.04(-0.13%) |
Jun 29, 2005 | 32.74 | 32.87 | 32.66 | 32.69 | 7,993,467 | -0.14(-0.42%) |
Jun 28, 2005 | 32.63 | 32.91 | 32.63 | 32.83 | 2,855,325 | +0.19(+0.57%) |
Jun 27, 2005 | 32.64 | 32.75 | 32.57 | 32.64 | 3,697,080 | -0.07(-0.23%) |
Jun 24, 2005 | 32.84 | 32.86 | 32.69 | 32.72 | 2,873,457 | -0.01(-0.02%) |
Jun 23, 2005 | 33.00 | 33.07 | 32.70 | 32.73 | 3,322,895 | -0.37(-1.13%) |
Jun 22, 2005 | 33.12 | 33.18 | 33.00 | 33.10 | 2,309,452 | -0.10(-0.30%) |
Jun 21, 2005 | 32.95 | 33.21 | 32.87 | 33.20 | 2,490,928 | +0.25(+0.76%) |
Jun 20, 2005 | 32.95 | 33.05 | 32.77 | 32.95 | 2,750,226 | -0.31(-0.94%) |
Jun 17, 2005 | 33.07 | 33.30 | 33.07 | 33.26 | 4,310,827 | +0.49(+1.50%) |
Jun 16, 2005 | 32.78 | 32.84 | 32.63 | 32.77 | 7,246,862 | +0.11(+0.32%) |
Jun 15, 2005 | 32.63 | 32.72 | 32.47 | 32.66 | 4,888,310 | +0.19(+0.60%) |
Jun 14, 2005 | 32.48 | 32.57 | 32.42 | 32.47 | 3,137,889 | -0.04(-0.12%) |
Jun 13, 2005 | 32.38 | 32.54 | 32.31 | 32.51 | 2,353,738 | -0.11(-0.34%) |
Jun 10, 2005 | 32.80 | 32.82 | 32.46 | 32.62 | 6,396,121 | -0.12(-0.38%) |
Jun 09, 2005 | 32.52 | 32.78 | 32.49 | 32.74 | 3,902,786 | +0.13(+0.39%) |
Jun 08, 2005 | 32.92 | 32.95 | 32.58 | 32.62 | 21,707,848 | -0.09(-0.29%) |
Jun 07, 2005 | 32.70 | 32.87 | 32.68 | 32.71 | 5,490,021 | +0.14(+0.43%) |
Jun 06, 2005 | 32.54 | 32.59 | 32.47 | 32.57 | 3,035,035 | +0.21(+0.66%) |
Jun 03, 2005 | 32.54 | 32.60 | 32.30 | 32.36 | 2,912,286 | -0.31(-0.94%) |
Jun 02, 2005 | 32.46 | 32.67 | 32.43 | 32.66 | 3,103,871 | +0.28(+0.85%) |
Jun 01, 2005 | 32.21 | 32.48 | 32.21 | 32.38 | 4,031,471 | +0.20(+0.61%) |
May 31, 2005 | 32.38 | 32.40 | 32.16 | 32.19 | 8,610,259 | -0.43(-1.31%) |
May 27, 2005 | 32.52 | 32.63 | 32.47 | 32.62 | 3,733,984 | +0.14(+0.42%) |
May 26, 2005 | 32.41 | 32.51 | 32.39 | 32.48 | 5,270,516 | +0.02(+0.06%) |
May 25, 2005 | 32.53 | 32.53 | 32.36 | 32.46 | 4,923,449 | -0.09(-0.27%) |
May 24, 2005 | 32.56 | 32.59 | 32.48 | 32.55 | 5,573,298 | -0.09(-0.26%) |
May 23, 2005 | 32.45 | 32.67 | 32.41 | 32.63 | 5,427,924 | +0.27(+0.83%) |
May 20, 2005 | 32.30 | 32.38 | 32.18 | 32.37 | 3,905,352 | -0.14(-0.42%) |
May 19, 2005 | 32.39 | 32.51 | 32.37 | 32.50 | 2,887,255 | +0.02(+0.07%) |
May 18, 2005 | 32.14 | 32.57 | 32.10 | 32.48 | 5,034,164 | +0.36(+1.13%) |
May 17, 2005 | 31.90 | 32.15 | 31.87 | 32.12 | 5,761,995 | -0.00(-0.01%) |
May 16, 2005 | 31.88 | 32.15 | 31.87 | 32.12 | 7,812,630 | +0.13(+0.40%) |
May 13, 2005 | 32.15 | 32.20 | 31.86 | 31.99 | 4,522,949 | -0.19(-0.58%) |
May 12, 2005 | 32.40 | 32.44 | 32.12 | 32.18 | 8,294,962 | -0.41(-1.24%) |
May 11, 2005 | 32.57 | 32.62 | 32.40 | 32.58 | 3,056,697 | +0.15(+0.45%) |
May 10, 2005 | 32.64 | 32.70 | 32.44 | 32.44 | 5,133,807 | -0.46(-1.39%) |
May 09, 2005 | 32.77 | 32.90 | 32.71 | 32.90 | 3,448,051 | +0.07(+0.23%) |
May 06, 2005 | 32.96 | 32.98 | 32.78 | 32.82 | 3,131,791 | -0.14(-0.44%) |
May 05, 2005 | 33.01 | 33.07 | 32.86 | 32.96 | 4,120,524 | +0.05(+0.15%) |
May 04, 2005 | 32.69 | 33.03 | 32.62 | 32.92 | 2,229,704 | +0.39(+1.19%) |
May 03, 2005 | 32.48 | 32.59 | 32.40 | 32.53 | 3,930,383 | +0.07(+0.22%) |
May 02, 2005 | 32.42 | 32.51 | 32.36 | 32.46 | 10,017,303 | -0.01(-0.03%) |
Apr 29, 2005 | 32.41 | 32.48 | 32.16 | 32.47 | 5,865,971 | +0.51(+1.61%) |
Apr 28, 2005 | 32.19 | 32.31 | 31.95 | 31.96 | 4,736,677 | -0.44(-1.35%) |
Apr 27, 2005 | 32.31 | 32.45 | 32.25 | 32.39 | 4,516,691 | -0.09(-0.27%) |
Apr 26, 2005 | 32.66 | 32.68 | 32.48 | 32.48 | 4,111,378 | -0.41(-1.25%) |
Apr 25, 2005 | 32.81 | 32.90 | 32.72 | 32.89 | 2,906,028 | +0.17(+0.53%) |
Apr 22, 2005 | 32.78 | 32.89 | 32.46 | 32.72 | 4,469,036 | -0.12(-0.35%) |
Apr 21, 2005 | 32.62 | 32.84 | 32.48 | 32.84 | 6,824,378 | +0.58(+1.81%) |
Apr 20, 2005 | 32.47 | 32.60 | 32.22 | 32.25 | 5,251,262 | -0.42(-1.28%) |
Apr 19, 2005 | 32.53 | 32.70 | 32.50 | 32.67 | 4,121,487 | +0.43(+1.33%) |
Apr 18, 2005 | 32.28 | 32.41 | 32.16 | 32.24 | 7,660,998 | -0.12(-0.37%) |
Apr 15, 2005 | 32.82 | 32.85 | 32.36 | 32.36 | 6,272,728 | -0.40(-1.22%) |
Apr 14, 2005 | 33.10 | 33.10 | 32.76 | 32.76 | 4,497,437 | -0.44(-1.31%) |
Apr 13, 2005 | 33.32 | 33.47 | 33.17 | 33.20 | 3,306,047 | -0.35(-1.05%) |
Apr 12, 2005 | 33.27 | 33.62 | 33.13 | 33.55 | 3,823,038 | +0.08(+0.25%) |
Apr 11, 2005 | 33.53 | 33.58 | 33.40 | 33.47 | 2,257,623 | +0.12(+0.37%) |
Apr 08, 2005 | 33.34 | 33.49 | 33.26 | 33.34 | 8,262,710 | +0.00(+0.00%) |
Apr 07, 2005 | 33.28 | 33.47 | 33.28 | 33.34 | 2,894,476 | +0.14(+0.41%) |
Apr 06, 2005 | 33.12 | 33.31 | 33.10 | 33.21 | 3,889,948 | +0.09(+0.28%) |
Apr 05, 2005 | 33.01 | 33.14 | 32.98 | 33.11 | 5,126,587 | +0.18(+0.54%) |
Apr 04, 2005 | 32.82 | 32.97 | 32.70 | 32.94 | 3,107,722 | +0.01(+0.03%) |
Apr 01, 2005 | 33.28 | 33.33 | 32.84 | 32.93 | 4,440,635 | -0.08(-0.23%) |
Mar 31, 2005 | 33.24 | 33.26 | 32.95 | 33.00 | 9,329,426 | -0.01(-0.04%) |
Mar 30, 2005 | 32.95 | 33.12 | 32.93 | 33.02 | 4,868,573 | +0.27(+0.82%) |
Mar 29, 2005 | 32.93 | 33.04 | 32.69 | 32.75 | 4,225,463 | -0.34(-1.04%) |
Mar 28, 2005 | 33.11 | 33.23 | 33.09 | 33.09 | 2,330,310 | +0.00(+0.00%) |
Mar 24, 2005 | 33.15 | 33.28 | 33.09 | 33.09 | 4,381,427 | -0.01(-0.02%) |
Mar 23, 2005 | 33.24 | 33.24 | 33.04 | 33.10 | 5,206,494 | -0.73(-2.16%) |
Mar 22, 2005 | 33.69 | 33.85 | 33.69 | 33.83 | 7,494,444 | +0.12(+0.36%) |
Mar 21, 2005 | 33.85 | 33.85 | 33.65 | 33.71 | 4,050,725 | -0.23(-0.68%) |
Mar 18, 2005 | 34.03 | 34.03 | 33.85 | 33.94 | 2,322,127 | -0.07(-0.20%) |
Mar 17, 2005 | 33.96 | 34.09 | 33.94 | 34.01 | 2,569,551 | -0.04(-0.12%) |
Mar 16, 2005 | 34.21 | 34.23 | 34.00 | 34.05 | 4,484,440 | +0.04(+0.12%) |
Mar 15, 2005 | 34.32 | 34.33 | 33.99 | 34.01 | 3,772,975 | -0.21(-0.62%) |
Mar 14, 2005 | 34.16 | 34.22 | 34.03 | 34.22 | 3,101,946 | -0.11(-0.32%) |
Mar 11, 2005 | 34.40 | 34.47 | 34.28 | 34.33 | 4,020,881 | -0.01(-0.02%) |
Mar 10, 2005 | 34.38 | 34.40 | 34.18 | 34.34 | 3,114,943 | +0.11(+0.33%) |
Mar 09, 2005 | 34.39 | 34.46 | 34.21 | 34.23 | 4,539,797 | -0.16(-0.45%) |
Mar 08, 2005 | 34.43 | 34.46 | 34.34 | 34.38 | 3,967,930 | +0.09(+0.27%) |
Mar 07, 2005 | 34.24 | 34.35 | 34.20 | 34.29 | 3,221,326 | -0.15(-0.42%) |
Mar 04, 2005 | 34.16 | 34.50 | 33.98 | 34.43 | 4,738,122 | +0.59(+1.75%) |
Mar 03, 2005 | 33.96 | 34.01 | 33.77 | 33.84 | 3,562,135 | +0.02(+0.05%) |
Mar 02, 2005 | 33.70 | 33.94 | 33.70 | 33.82 | 5,414,927 | -0.26(-0.75%) |
Mar 01, 2005 | 33.99 | 34.13 | 33.97 | 34.08 | 3,619,900 | +0.19(+0.55%) |
Feb 28, 2005 | 34.01 | 34.09 | 33.78 | 33.89 | 3,694,031 | -0.08(-0.23%) |
Feb 25, 2005 | 33.75 | 34.03 | 33.66 | 33.97 | 3,694,993 | +0.39(+1.16%) |
Feb 24, 2005 | 33.57 | 33.62 | 33.38 | 33.58 | 5,568,966 | +0.05(+0.16%) |
Feb 23, 2005 | 33.48 | 33.58 | 33.38 | 33.53 | 5,090,003 | +0.02(+0.05%) |
Feb 22, 2005 | 33.66 | 33.76 | 33.47 | 33.51 | 3,574,651 | -0.08(-0.23%) |
Feb 18, 2005 | 33.56 | 33.63 | 33.52 | 33.59 | 2,901,215 | +0.17(+0.50%) |
Feb 17, 2005 | 33.46 | 33.58 | 33.39 | 33.43 | 4,577,344 | +0.07(+0.21%) |
Feb 16, 2005 | 33.45 | 33.48 | 33.24 | 33.36 | 11,029,623 | -0.30(-0.88%) |
Feb 15, 2005 | 33.45 | 33.66 | 33.45 | 33.65 | 3,461,048 | +0.22(+0.67%) |
Feb 14, 2005 | 33.42 | 33.50 | 33.24 | 33.43 | 4,128,226 | +0.26(+0.78%) |
Feb 11, 2005 | 33.00 | 33.23 | 32.94 | 33.17 | 5,662,351 | +0.23(+0.69%) |
Feb 10, 2005 | 32.82 | 32.98 | 32.81 | 32.94 | 2,079,517 | +0.34(+1.04%) |
Feb 09, 2005 | 32.69 | 32.75 | 32.60 | 32.60 | 3,024,445 | -0.08(-0.25%) |
Feb 08, 2005 | 32.60 | 32.74 | 32.56 | 32.69 | 3,119,275 | +0.00(+0.00%) |
Feb 07, 2005 | 32.83 | 32.87 | 32.57 | 32.69 | 2,749,583 | -0.21(-0.63%) |
Feb 04, 2005 | 32.72 | 32.91 | 32.71 | 32.90 | 3,853,364 | +0.16(+0.48%) |
Feb 03, 2005 | 32.70 | 32.76 | 32.56 | 32.74 | 3,130,347 | -0.17(-0.51%) |
Feb 02, 2005 | 32.95 | 32.95 | 32.83 | 32.91 | 4,241,829 | +0.05(+0.14%) |