Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 39.16 | 39.40 | 39.08 | 39.18 | 5,907,314 | +0.04(+0.10%) |
Jan 30, 2006 | 39.09 | 39.17 | 39.03 | 39.14 | 4,893,775 | +0.03(+0.08%) |
Jan 27, 2006 | 39.20 | 39.32 | 38.92 | 39.11 | 5,730,021 | +0.21(+0.53%) |
Jan 26, 2006 | 38.78 | 39.01 | 38.72 | 38.90 | 5,574,067 | +0.46(+1.18%) |
Jan 25, 2006 | 38.46 | 38.55 | 38.27 | 38.45 | 5,716,704 | +0.13(+0.34%) |
Jan 24, 2006 | 38.23 | 38.51 | 38.12 | 38.32 | 4,872,916 | +0.19(+0.51%) |
Jan 23, 2006 | 38.00 | 38.18 | 37.93 | 38.12 | 9,552,977 | +0.52(+1.39%) |
Jan 20, 2006 | 38.27 | 38.30 | 37.53 | 37.60 | 8,178,593 | -0.58(-1.52%) |
Jan 19, 2006 | 37.98 | 38.23 | 37.93 | 38.18 | 8,334,066 | +0.43(+1.14%) |
Jan 18, 2006 | 37.81 | 37.93 | 37.56 | 37.75 | 5,542,780 | -0.52(-1.35%) |
Jan 17, 2006 | 38.12 | 38.27 | 38.06 | 38.27 | 5,618,350 | -0.49(-1.25%) |
Jan 13, 2006 | 38.51 | 39.19 | 38.49 | 38.75 | 4,142,885 | +0.15(+0.39%) |
Jan 12, 2006 | 38.70 | 38.80 | 38.53 | 38.60 | 5,516,788 | -0.34(-0.86%) |
Jan 11, 2006 | 38.57 | 38.94 | 38.57 | 38.94 | 6,541,398 | +0.35(+0.90%) |
Jan 10, 2006 | 38.32 | 38.59 | 38.32 | 38.59 | 5,789,547 | -0.35(-0.90%) |
Jan 09, 2006 | 38.87 | 38.94 | 38.76 | 38.94 | 4,905,166 | +0.02(+0.05%) |
Jan 06, 2006 | 38.74 | 38.95 | 38.64 | 38.92 | 8,537,993 | +0.52(+1.35%) |
Jan 05, 2006 | 38.41 | 38.47 | 38.32 | 38.41 | 7,948,192 | -0.19(-0.50%) |
Jan 04, 2006 | 38.42 | 38.62 | 38.36 | 38.60 | 8,410,438 | +0.30(+0.78%) |
Jan 03, 2006 | 37.71 | 38.31 | 37.57 | 38.30 | 12,480,321 | +1.24(+3.35%) |
Dec 30, 2005 | 36.99 | 37.07 | 36.80 | 37.06 | 6,797,471 | -0.15(-0.40%) |
Dec 29, 2005 | 37.27 | 37.39 | 37.16 | 37.21 | 9,824,613 | +0.01(+0.03%) |
Dec 28, 2005 | 37.39 | 37.40 | 37.10 | 37.20 | 5,212,261 | +0.27(+0.73%) |
Dec 27, 2005 | 37.21 | 37.33 | 36.85 | 36.93 | 5,685,898 | -0.34(-0.92%) |
Dec 23, 2005 | 37.13 | 37.27 | 37.09 | 37.27 | 3,437,884 | -0.71(-1.87%) |
Dec 22, 2005 | 37.83 | 37.99 | 37.14 | 37.98 | 4,266,269 | +0.22(+0.58%) |
Dec 21, 2005 | 37.76 | 37.80 | 37.57 | 37.76 | 7,881,767 | +0.18(+0.48%) |
Dec 20, 2005 | 37.56 | 37.68 | 37.48 | 37.58 | 5,317,032 | +0.01(+0.02%) |
Dec 19, 2005 | 37.65 | 37.81 | 37.52 | 37.58 | 3,747,064 | -0.07(-0.18%) |
Dec 16, 2005 | 37.65 | 37.77 | 37.58 | 37.65 | 3,458,742 | +0.29(+0.78%) |
Dec 15, 2005 | 37.70 | 37.57 | 37.25 | 37.35 | 8,049,273 | -0.35(-0.93%) |
Dec 14, 2005 | 37.65 | 37.78 | 37.58 | 37.70 | 2,905,523 | -0.02(-0.05%) |
Dec 13, 2005 | 37.46 | 37.77 | 37.40 | 37.72 | 4,592,296 | +0.18(+0.48%) |
Dec 12, 2005 | 37.48 | 37.55 | 37.40 | 37.54 | 4,045,174 | +0.47(+1.26%) |
Dec 09, 2005 | 36.93 | 37.11 | 36.90 | 37.07 | 3,280,165 | +0.37(+1.00%) |
Dec 08, 2005 | 36.70 | 36.95 | 36.56 | 36.70 | 9,657,588 | -0.01(-0.02%) |
Dec 07, 2005 | 36.90 | 36.92 | 36.58 | 36.71 | 3,904,783 | -0.24(-0.66%) |
Dec 06, 2005 | 36.90 | 37.14 | 36.78 | 36.95 | 3,951,473 | +0.11(+0.30%) |
Dec 05, 2005 | 36.90 | 36.90 | 36.59 | 36.84 | 3,168,495 | +0.16(+0.44%) |
Dec 02, 2005 | 36.57 | 36.74 | 36.43 | 36.68 | 3,863,388 | +0.14(+0.38%) |
Dec 01, 2005 | 36.26 | 36.55 | 36.21 | 36.54 | 4,568,710 | +0.67(+1.88%) |
Nov 30, 2005 | 36.07 | 36.11 | 35.80 | 35.87 | 7,958,621 | -0.24(-0.66%) |
Nov 29, 2005 | 36.26 | 36.28 | 36.09 | 36.11 | 3,990,782 | -0.10(-0.28%) |
Nov 28, 2005 | 36.22 | 36.30 | 36.06 | 36.21 | 6,094,555 | +0.09(+0.26%) |
Nov 25, 2005 | 36.24 | 36.30 | 36.06 | 36.11 | 4,144,169 | -0.35(-0.96%) |
Nov 23, 2005 | 36.27 | 36.49 | 36.24 | 36.46 | 4,856,391 | +0.17(+0.48%) |
Nov 22, 2005 | 35.86 | 36.31 | 35.79 | 36.29 | 4,547,692 | +0.12(+0.33%) |
Nov 21, 2005 | 36.14 | 36.21 | 35.95 | 36.17 | 3,481,846 | +0.05(+0.14%) |
Nov 18, 2005 | 36.02 | 36.12 | 35.76 | 36.12 | 9,104,208 | +0.25(+0.70%) |
Nov 17, 2005 | 35.53 | 35.87 | 35.53 | 35.87 | 3,481,205 | +0.60(+1.71%) |
Nov 16, 2005 | 35.20 | 35.27 | 35.11 | 35.26 | 2,825,460 | -0.06(-0.18%) |
Nov 15, 2005 | 35.31 | 35.46 | 34.92 | 35.33 | 3,822,153 | -0.19(-0.54%) |
Nov 14, 2005 | 35.58 | 35.67 | 35.38 | 35.52 | 3,712,568 | -0.21(-0.59%) |
Nov 11, 2005 | 35.52 | 35.75 | 35.52 | 35.73 | 2,968,257 | +0.19(+0.53%) |
Nov 10, 2005 | 35.53 | 35.60 | 35.28 | 35.54 | 4,074,696 | -0.04(-0.12%) |
Nov 09, 2005 | 35.44 | 35.65 | 35.35 | 35.59 | 6,388,172 | -0.02(-0.07%) |
Nov 08, 2005 | 35.55 | 35.68 | 35.48 | 35.61 | 6,372,288 | -0.09(-0.24%) |
Nov 07, 2005 | 35.56 | 35.74 | 35.46 | 35.70 | 2,615,436 | +0.21(+0.58%) |
Nov 04, 2005 | 35.79 | 35.81 | 35.35 | 35.49 | 3,130,950 | -0.33(-0.92%) |
Nov 03, 2005 | 35.89 | 35.96 | 35.70 | 35.83 | 3,965,111 | -0.02(-0.05%) |
Nov 02, 2005 | 35.31 | 35.84 | 35.30 | 35.84 | 4,919,125 | +0.49(+1.38%) |
Nov 01, 2005 | 35.33 | 35.43 | 35.21 | 35.36 | 4,484,957 | +0.30(+0.85%) |
Oct 31, 2005 | 35.12 | 35.29 | 35.03 | 35.06 | 7,802,346 | +0.06(+0.18%) |
Oct 28, 2005 | 34.78 | 35.03 | 34.63 | 35.00 | 5,979,515 | +0.30(+0.86%) |
Oct 27, 2005 | 35.06 | 35.09 | 34.65 | 34.70 | 2,523,821 | -0.07(-0.20%) |
Oct 26, 2005 | 34.87 | 35.06 | 34.72 | 34.77 | 5,223,813 | -0.06(-0.18%) |
Oct 25, 2005 | 34.83 | 34.99 | 34.65 | 34.83 | 3,517,305 | +0.04(+0.11%) |
Oct 24, 2005 | 34.42 | 34.80 | 34.37 | 34.79 | 3,567,204 | +0.51(+1.49%) |
Oct 21, 2005 | 34.38 | 34.48 | 34.14 | 34.28 | 2,222,663 | +0.17(+0.51%) |
Oct 20, 2005 | 34.55 | 34.57 | 34.00 | 34.10 | 3,800,172 | -0.80(-2.29%) |
Oct 19, 2005 | 34.25 | 34.90 | 34.21 | 34.90 | 3,967,517 | +0.28(+0.81%) |
Oct 18, 2005 | 34.75 | 34.81 | 34.57 | 34.62 | 4,895,700 | -0.41(-1.16%) |
Oct 17, 2005 | 35.05 | 35.11 | 34.91 | 35.03 | 4,741,992 | -0.36(-1.00%) |
Oct 14, 2005 | 35.10 | 35.43 | 35.00 | 35.38 | 2,805,565 | +0.33(+0.94%) |
Oct 13, 2005 | 34.86 | 35.11 | 34.66 | 35.05 | 3,524,204 | -0.07(-0.21%) |
Oct 12, 2005 | 35.41 | 35.48 | 35.05 | 35.13 | 4,976,084 | -0.24(-0.67%) |
Oct 11, 2005 | 35.56 | 35.61 | 35.31 | 35.36 | 2,403,165 | +0.04(+0.12%) |
Oct 10, 2005 | 35.52 | 35.56 | 35.22 | 35.32 | 1,759,134 | -0.17(-0.49%) |
Oct 07, 2005 | 35.53 | 35.84 | 35.40 | 35.49 | 2,496,224 | +0.12(+0.35%) |
Oct 06, 2005 | 35.53 | 35.64 | 35.16 | 35.37 | 5,423,568 | -0.17(-0.47%) |
Oct 05, 2005 | 35.90 | 35.93 | 35.54 | 35.54 | 3,982,920 | -0.31(-0.87%) |
Oct 04, 2005 | 36.14 | 36.28 | 35.85 | 35.85 | 2,994,892 | -0.24(-0.66%) |
Oct 03, 2005 | 36.10 | 36.15 | 35.98 | 36.09 | 3,186,304 | -0.12(-0.34%) |
Sep 30, 2005 | 36.13 | 36.29 | 36.07 | 36.21 | 4,336,705 | -0.24(-0.65%) |
Sep 29, 2005 | 36.13 | 36.50 | 36.07 | 36.45 | 4,075,979 | +0.43(+1.19%) |
Sep 28, 2005 | 35.96 | 36.08 | 35.87 | 36.02 | 4,900,834 | +0.37(+1.03%) |
Sep 27, 2005 | 35.62 | 35.78 | 35.48 | 35.65 | 3,051,529 | -0.14(-0.38%) |
Sep 26, 2005 | 35.73 | 35.88 | 35.64 | 35.79 | 4,845,159 | +0.39(+1.09%) |
Sep 23, 2005 | 35.40 | 35.51 | 35.31 | 35.40 | 3,647,748 | -0.15(-0.42%) |
Sep 22, 2005 | 35.56 | 35.60 | 35.38 | 35.55 | 4,602,564 | -0.04(-0.11%) |
Sep 21, 2005 | 35.80 | 35.83 | 35.53 | 35.59 | 3,757,975 | +0.04(+0.11%) |
Sep 20, 2005 | 35.84 | 35.93 | 35.46 | 35.55 | 3,091,480 | -0.13(-0.37%) |
Sep 19, 2005 | 35.68 | 35.74 | 35.56 | 35.68 | 5,055,665 | -0.24(-0.66%) |
Sep 16, 2005 | 35.76 | 35.93 | 35.66 | 35.92 | 3,133,196 | +0.39(+1.09%) |
Sep 15, 2005 | 35.62 | 35.62 | 35.49 | 35.53 | 174,726 | +0.04(+0.11%) |
Sep 14, 2005 | 35.58 | 35.68 | 35.48 | 35.49 | 2,252,988 | +0.02(+0.07%) |
Sep 13, 2005 | 35.58 | 35.62 | 35.41 | 35.47 | 4,524,106 | -0.24(-0.68%) |
Sep 12, 2005 | 35.75 | 35.82 | 35.69 | 35.71 | 1,864,707 | -0.28(-0.78%) |
Sep 09, 2005 | 35.82 | 36.04 | 35.78 | 35.99 | 2,107,623 | +0.47(+1.32%) |
Sep 08, 2005 | 35.63 | 35.66 | 35.48 | 35.53 | 2,963,605 | -0.27(-0.77%) |
Sep 07, 2005 | 35.71 | 35.84 | 35.64 | 35.80 | 4,610,587 | -0.10(-0.28%) |
Sep 06, 2005 | 35.78 | 35.95 | 35.72 | 35.90 | 2,514,034 | +0.44(+1.23%) |
Sep 02, 2005 | 35.45 | 35.55 | 35.40 | 35.46 | 3,893,070 | +0.12(+0.35%) |
Sep 01, 2005 | 35.20 | 35.45 | 35.16 | 35.34 | 3,983,241 | +0.42(+1.20%) |
Aug 31, 2005 | 34.45 | 34.93 | 34.40 | 34.92 | 3,326,053 | +0.62(+1.80%) |
Aug 30, 2005 | 34.27 | 34.30 | 34.10 | 34.30 | 2,678,331 | -0.10(-0.29%) |
Aug 29, 2005 | 34.28 | 34.44 | 34.22 | 34.40 | 2,423,703 | -0.02(-0.05%) |
Aug 26, 2005 | 34.67 | 34.70 | 34.38 | 34.42 | 3,274,550 | -0.11(-0.32%) |
Aug 25, 2005 | 34.57 | 34.67 | 34.51 | 34.53 | 1,716,294 | +0.13(+0.38%) |
Aug 24, 2005 | 34.65 | 34.74 | 34.40 | 34.40 | 1,879,629 | -0.37(-1.06%) |
Aug 23, 2005 | 34.62 | 34.81 | 34.59 | 34.77 | 2,698,708 | -0.15(-0.43%) |
Aug 22, 2005 | 34.87 | 35.03 | 34.78 | 34.92 | 2,219,775 | +0.38(+1.10%) |
Aug 19, 2005 | 34.55 | 34.65 | 34.50 | 34.54 | 1,476,748 | +0.17(+0.49%) |
Aug 18, 2005 | 34.48 | 34.48 | 34.31 | 34.37 | 2,238,868 | -0.37(-1.08%) |
Aug 17, 2005 | 34.73 | 34.90 | 34.72 | 34.75 | 4,811,305 | -0.09(-0.25%) |
Aug 16, 2005 | 35.09 | 35.09 | 34.78 | 34.83 | 3,471,417 | -0.38(-1.08%) |
Aug 15, 2005 | 35.09 | 35.28 | 35.06 | 35.21 | 2,625,865 | +0.06(+0.18%) |
Aug 12, 2005 | 35.15 | 35.28 | 35.03 | 35.15 | 2,577,731 | -0.22(-0.62%) |
Aug 11, 2005 | 35.10 | 35.39 | 35.10 | 35.37 | 1,886,368 | +0.56(+1.61%) |
Aug 10, 2005 | 34.92 | 35.08 | 34.72 | 34.81 | 3,206,039 | +0.24(+0.68%) |
Aug 09, 2005 | 34.39 | 34.62 | 34.34 | 34.57 | 3,382,530 | +0.44(+1.28%) |
Aug 08, 2005 | 34.34 | 34.35 | 34.09 | 34.14 | 3,311,613 | +0.08(+0.24%) |
Aug 05, 2005 | 34.22 | 34.22 | 33.92 | 34.05 | 3,162,398 | -0.12(-0.36%) |
Aug 04, 2005 | 34.25 | 34.45 | 34.17 | 34.18 | 4,359,007 | -0.28(-0.81%) |
Aug 03, 2005 | 34.34 | 34.48 | 34.29 | 34.46 | 2,698,868 | +0.26(+0.75%) |
Aug 02, 2005 | 34.15 | 34.27 | 34.09 | 34.20 | 3,920,828 | +0.24(+0.72%) |
Aug 01, 2005 | 34.02 | 34.07 | 33.90 | 33.96 | 7,681,851 | +0.33(+0.98%) |
Jul 29, 2005 | 33.74 | 33.79 | 33.59 | 33.63 | 5,991,869 | -0.16(-0.48%) |
Jul 28, 2005 | 33.61 | 33.82 | 33.51 | 33.79 | 4,907,252 | +0.23(+0.69%) |
Jul 27, 2005 | 33.41 | 33.59 | 33.29 | 33.56 | 3,625,606 | +0.38(+1.15%) |
Jul 26, 2005 | 33.21 | 33.29 | 33.13 | 33.18 | 4,421,581 | -0.10(-0.30%) |
Jul 25, 2005 | 33.27 | 33.37 | 33.23 | 33.28 | 4,354,033 | -0.09(-0.28%) |
Jul 22, 2005 | 33.43 | 33.43 | 33.19 | 33.38 | 2,582,063 | -0.03(-0.09%) |
Jul 21, 2005 | 33.46 | 33.61 | 33.24 | 33.41 | 4,613,475 | +0.07(+0.21%) |
Jul 20, 2005 | 33.10 | 33.48 | 32.88 | 33.34 | 4,305,418 | +0.22(+0.68%) |
Jul 19, 2005 | 32.96 | 33.19 | 32.91 | 33.11 | 2,997,138 | +0.07(+0.23%) |
Jul 18, 2005 | 33.13 | 33.20 | 33.03 | 33.04 | 3,099,663 | -0.09(-0.28%) |
Jul 15, 2005 | 33.10 | 33.23 | 33.04 | 33.13 | 3,837,395 | -0.09(-0.26%) |
Jul 14, 2005 | 33.32 | 33.41 | 33.11 | 33.22 | 4,349,861 | +0.09(+0.28%) |
Jul 13, 2005 | 33.15 | 33.22 | 33.03 | 33.13 | 8,256,089 | -0.27(-0.80%) |
Jul 12, 2005 | 33.27 | 33.46 | 33.16 | 33.39 | 2,695,820 | +0.34(+1.04%) |
Jul 11, 2005 | 32.90 | 33.13 | 32.81 | 33.05 | 4,060,255 | +0.24(+0.72%) |
Jul 08, 2005 | 32.43 | 32.81 | 32.38 | 32.81 | 6,747,251 | +0.44(+1.35%) |
Jul 07, 2005 | 31.96 | 32.47 | 31.94 | 32.38 | 7,905,834 | -0.18(-0.56%) |
Jul 06, 2005 | 32.63 | 32.73 | 32.48 | 32.56 | 2,947,239 | -0.09(-0.27%) |
Jul 05, 2005 | 32.44 | 32.69 | 32.38 | 32.65 | 5,920,471 | +0.04(+0.11%) |
Jul 01, 2005 | 32.77 | 32.81 | 32.58 | 32.61 | 4,544,162 | -0.04(-0.13%) |
Jun 30, 2005 | 32.73 | 32.86 | 32.55 | 32.65 | 4,748,250 | -0.04(-0.13%) |
Jun 29, 2005 | 32.75 | 32.88 | 32.66 | 32.70 | 7,992,957 | -0.14(-0.42%) |
Jun 28, 2005 | 32.63 | 32.91 | 32.63 | 32.83 | 2,855,143 | +0.19(+0.57%) |
Jun 27, 2005 | 32.65 | 32.75 | 32.57 | 32.65 | 3,696,844 | -0.07(-0.23%) |
Jun 24, 2005 | 32.84 | 32.86 | 32.69 | 32.72 | 2,873,273 | -0.01(-0.02%) |
Jun 23, 2005 | 33.00 | 33.07 | 32.70 | 32.73 | 3,322,684 | -0.37(-1.13%) |
Jun 22, 2005 | 33.13 | 33.18 | 33.00 | 33.10 | 2,309,304 | -0.10(-0.30%) |
Jun 21, 2005 | 32.95 | 33.21 | 32.88 | 33.20 | 2,490,769 | +0.25(+0.76%) |
Jun 20, 2005 | 32.95 | 33.05 | 32.77 | 32.95 | 2,750,050 | -0.31(-0.94%) |
Jun 17, 2005 | 33.08 | 33.31 | 33.07 | 33.26 | 4,310,552 | +0.49(+1.50%) |
Jun 16, 2005 | 32.78 | 32.85 | 32.63 | 32.77 | 7,246,400 | +0.11(+0.32%) |
Jun 15, 2005 | 32.63 | 32.72 | 32.47 | 32.67 | 4,887,998 | +0.19(+0.59%) |
Jun 14, 2005 | 32.48 | 32.57 | 32.42 | 32.47 | 3,137,689 | -0.04(-0.12%) |
Jun 13, 2005 | 32.38 | 32.54 | 32.32 | 32.51 | 2,353,587 | -0.11(-0.34%) |
Jun 10, 2005 | 32.80 | 32.82 | 32.46 | 32.62 | 6,395,713 | -0.12(-0.38%) |
Jun 09, 2005 | 32.52 | 32.78 | 32.49 | 32.75 | 3,902,537 | +0.13(+0.39%) |
Jun 08, 2005 | 32.92 | 32.96 | 32.59 | 32.62 | 21,706,470 | -0.09(-0.29%) |
Jun 07, 2005 | 32.70 | 32.87 | 32.69 | 32.71 | 5,489,672 | +0.14(+0.43%) |
Jun 06, 2005 | 32.54 | 32.59 | 32.47 | 32.57 | 3,034,843 | +0.21(+0.66%) |
Jun 03, 2005 | 32.54 | 32.60 | 32.30 | 32.36 | 2,912,101 | -0.31(-0.94%) |
Jun 02, 2005 | 32.46 | 32.67 | 32.43 | 32.66 | 3,103,674 | +0.28(+0.85%) |
Jun 01, 2005 | 32.21 | 32.48 | 32.21 | 32.39 | 4,031,215 | +0.20(+0.61%) |
May 31, 2005 | 32.39 | 32.41 | 32.16 | 32.19 | 8,609,713 | -0.43(-1.31%) |
May 27, 2005 | 32.52 | 32.64 | 32.47 | 32.62 | 3,733,747 | +0.13(+0.42%) |
May 26, 2005 | 32.41 | 32.51 | 32.39 | 32.48 | 5,270,182 | +0.02(+0.06%) |
May 25, 2005 | 32.53 | 32.53 | 32.36 | 32.46 | 4,923,136 | -0.09(-0.27%) |
May 24, 2005 | 32.57 | 32.59 | 32.48 | 32.55 | 5,572,944 | -0.09(-0.26%) |
May 23, 2005 | 32.45 | 32.68 | 32.41 | 32.64 | 5,427,580 | +0.27(+0.83%) |
May 20, 2005 | 32.31 | 32.38 | 32.19 | 32.37 | 3,905,104 | -0.14(-0.42%) |
May 19, 2005 | 32.39 | 32.51 | 32.37 | 32.51 | 2,887,072 | +0.02(+0.07%) |
May 18, 2005 | 32.14 | 32.57 | 32.10 | 32.48 | 5,033,844 | +0.36(+1.13%) |
May 17, 2005 | 31.90 | 32.16 | 31.87 | 32.12 | 5,761,629 | -0.00(-0.01%) |
May 16, 2005 | 31.88 | 32.15 | 31.87 | 32.12 | 7,812,134 | +0.13(+0.40%) |
May 13, 2005 | 32.15 | 32.20 | 31.86 | 31.99 | 4,522,662 | -0.19(-0.58%) |
May 12, 2005 | 32.40 | 32.44 | 32.12 | 32.18 | 8,294,436 | -0.41(-1.24%) |
May 11, 2005 | 32.57 | 32.62 | 32.41 | 32.59 | 3,056,503 | +0.15(+0.45%) |
May 10, 2005 | 32.64 | 32.70 | 32.44 | 32.44 | 5,133,482 | -0.46(-1.39%) |
May 09, 2005 | 32.77 | 32.91 | 32.71 | 32.90 | 3,447,832 | +0.07(+0.23%) |
May 06, 2005 | 32.96 | 32.98 | 32.79 | 32.82 | 3,131,592 | -0.14(-0.43%) |
May 05, 2005 | 33.01 | 33.07 | 32.86 | 32.97 | 4,120,263 | +0.05(+0.15%) |
May 04, 2005 | 32.69 | 33.03 | 32.62 | 32.92 | 2,229,562 | +0.39(+1.19%) |
May 03, 2005 | 32.48 | 32.60 | 32.40 | 32.53 | 3,930,134 | +0.07(+0.22%) |
May 02, 2005 | 32.42 | 32.51 | 32.36 | 32.46 | 10,016,667 | -0.01(-0.03%) |
Apr 29, 2005 | 32.41 | 32.48 | 32.16 | 32.47 | 5,865,598 | +0.51(+1.61%) |
Apr 28, 2005 | 32.20 | 32.31 | 31.95 | 31.96 | 4,736,377 | -0.44(-1.35%) |
Apr 27, 2005 | 32.31 | 32.45 | 32.26 | 32.40 | 4,516,405 | -0.09(-0.27%) |
Apr 26, 2005 | 32.66 | 32.68 | 32.48 | 32.48 | 4,111,117 | -0.41(-1.25%) |
Apr 25, 2005 | 32.81 | 32.90 | 32.72 | 32.89 | 2,905,844 | +0.17(+0.53%) |
Apr 22, 2005 | 32.78 | 32.89 | 32.46 | 32.72 | 4,468,752 | -0.12(-0.35%) |
Apr 21, 2005 | 32.62 | 32.84 | 32.48 | 32.84 | 6,823,945 | +0.58(+1.81%) |
Apr 20, 2005 | 32.48 | 32.61 | 32.22 | 32.25 | 5,250,928 | -0.42(-1.28%) |
Apr 19, 2005 | 32.53 | 32.70 | 32.50 | 32.67 | 4,121,225 | +0.43(+1.33%) |
Apr 18, 2005 | 32.28 | 32.41 | 32.16 | 32.24 | 7,660,512 | -0.12(-0.37%) |
Apr 15, 2005 | 32.83 | 32.85 | 32.36 | 32.36 | 6,272,330 | -0.40(-1.22%) |
Apr 14, 2005 | 33.10 | 33.10 | 32.76 | 32.76 | 4,497,151 | -0.44(-1.31%) |
Apr 13, 2005 | 33.32 | 33.47 | 33.17 | 33.20 | 3,305,837 | -0.35(-1.05%) |
Apr 12, 2005 | 33.27 | 33.62 | 33.14 | 33.55 | 3,822,795 | +0.08(+0.25%) |
Apr 11, 2005 | 33.53 | 33.58 | 33.40 | 33.47 | 2,257,480 | +0.12(+0.37%) |
Apr 08, 2005 | 33.34 | 33.49 | 33.26 | 33.34 | 8,262,186 | +0.00(+0.00%) |
Apr 07, 2005 | 33.28 | 33.47 | 33.28 | 33.34 | 2,894,292 | +0.14(+0.41%) |
Apr 06, 2005 | 33.13 | 33.31 | 33.10 | 33.21 | 3,889,701 | +0.09(+0.28%) |
Apr 05, 2005 | 33.01 | 33.14 | 32.98 | 33.12 | 5,126,261 | +0.18(+0.54%) |
Apr 04, 2005 | 32.82 | 32.97 | 32.71 | 32.94 | 3,107,525 | +0.01(+0.03%) |
Apr 01, 2005 | 33.28 | 33.33 | 32.85 | 32.93 | 4,440,353 | -0.08(-0.23%) |
Mar 31, 2005 | 33.24 | 33.26 | 32.96 | 33.01 | 9,328,834 | -0.01(-0.04%) |
Mar 30, 2005 | 32.95 | 33.12 | 32.93 | 33.02 | 4,868,264 | +0.27(+0.82%) |
Mar 29, 2005 | 32.93 | 33.04 | 32.69 | 32.75 | 4,225,195 | -0.34(-1.04%) |
Mar 28, 2005 | 33.12 | 33.23 | 33.10 | 33.10 | 2,330,162 | +0.00(+0.00%) |
Mar 24, 2005 | 33.15 | 33.28 | 33.10 | 33.10 | 4,381,148 | -0.01(-0.02%) |
Mar 23, 2005 | 33.24 | 33.24 | 33.04 | 33.10 | 5,206,164 | -0.73(-2.16%) |
Mar 22, 2005 | 33.69 | 33.85 | 33.69 | 33.83 | 7,493,969 | +0.12(+0.36%) |
Mar 21, 2005 | 33.85 | 33.85 | 33.66 | 33.71 | 4,050,468 | -0.23(-0.68%) |
Mar 18, 2005 | 34.03 | 34.03 | 33.86 | 33.94 | 2,321,980 | -0.07(-0.20%) |
Mar 17, 2005 | 33.96 | 34.09 | 33.94 | 34.01 | 2,569,388 | -0.04(-0.12%) |
Mar 16, 2005 | 34.22 | 34.23 | 34.00 | 34.05 | 4,484,155 | +0.04(+0.12%) |
Mar 15, 2005 | 34.32 | 34.33 | 33.99 | 34.01 | 3,772,736 | -0.21(-0.62%) |
Mar 14, 2005 | 34.16 | 34.22 | 34.04 | 34.22 | 3,101,749 | -0.11(-0.32%) |
Mar 11, 2005 | 34.40 | 34.47 | 34.28 | 34.33 | 4,020,625 | -0.01(-0.02%) |
Mar 10, 2005 | 34.38 | 34.40 | 34.18 | 34.34 | 3,114,745 | +0.11(+0.33%) |
Mar 09, 2005 | 34.39 | 34.46 | 34.21 | 34.23 | 4,539,509 | -0.16(-0.45%) |
Mar 08, 2005 | 34.43 | 34.47 | 34.34 | 34.38 | 3,967,678 | +0.09(+0.27%) |
Mar 07, 2005 | 34.25 | 34.35 | 34.21 | 34.29 | 3,221,121 | -0.15(-0.42%) |
Mar 04, 2005 | 34.17 | 34.51 | 33.98 | 34.44 | 4,737,821 | +0.59(+1.75%) |
Mar 03, 2005 | 33.97 | 34.01 | 33.77 | 33.84 | 3,561,909 | +0.02(+0.05%) |
Mar 02, 2005 | 33.70 | 33.95 | 33.70 | 33.83 | 5,414,584 | -0.26(-0.75%) |
Mar 01, 2005 | 34.00 | 34.13 | 33.97 | 34.08 | 3,619,670 | +0.19(+0.55%) |
Feb 28, 2005 | 34.01 | 34.09 | 33.79 | 33.90 | 3,693,796 | -0.08(-0.23%) |
Feb 25, 2005 | 33.76 | 34.03 | 33.67 | 33.97 | 3,694,759 | +0.39(+1.16%) |
Feb 24, 2005 | 33.57 | 33.63 | 33.39 | 33.58 | 5,568,612 | +0.05(+0.15%) |
Feb 23, 2005 | 33.48 | 33.58 | 33.38 | 33.53 | 5,089,680 | +0.02(+0.05%) |
Feb 22, 2005 | 33.67 | 33.76 | 33.47 | 33.51 | 3,574,424 | -0.08(-0.24%) |
Feb 18, 2005 | 33.56 | 33.63 | 33.52 | 33.59 | 2,901,031 | +0.17(+0.50%) |
Feb 17, 2005 | 33.46 | 33.58 | 33.40 | 33.43 | 4,577,053 | +0.07(+0.21%) |
Feb 16, 2005 | 33.45 | 33.48 | 33.24 | 33.36 | 11,028,923 | -0.30(-0.88%) |
Feb 15, 2005 | 33.46 | 33.66 | 33.45 | 33.66 | 3,460,828 | +0.22(+0.67%) |
Feb 14, 2005 | 33.42 | 33.50 | 33.24 | 33.43 | 4,127,964 | +0.26(+0.78%) |
Feb 11, 2005 | 33.00 | 33.23 | 32.95 | 33.17 | 5,661,992 | +0.23(+0.69%) |
Feb 10, 2005 | 32.83 | 32.98 | 32.81 | 32.95 | 2,079,385 | +0.34(+1.04%) |
Feb 09, 2005 | 32.69 | 32.75 | 32.60 | 32.61 | 3,024,253 | -0.08(-0.25%) |
Feb 08, 2005 | 32.60 | 32.74 | 32.57 | 32.69 | 3,119,077 | +0.00(+0.00%) |
Feb 07, 2005 | 32.83 | 32.87 | 32.57 | 32.69 | 2,749,409 | -0.21(-0.63%) |
Feb 04, 2005 | 32.72 | 32.92 | 32.72 | 32.90 | 3,853,119 | +0.16(+0.48%) |
Feb 03, 2005 | 32.70 | 32.76 | 32.56 | 32.74 | 3,130,148 | -0.17(-0.51%) |
Feb 02, 2005 | 32.95 | 32.95 | 32.84 | 32.91 | 4,241,560 | +0.05(+0.14%) |