Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 59.18 | 60.09 | 59.05 | 59.68 | 1,467,491 | +0.51(+0.86%) |
Mar 30, 2006 | 59.43 | 59.60 | 58.87 | 59.17 | 970,304 | -0.26(-0.44%) |
Mar 29, 2006 | 58.12 | 59.61 | 58.01 | 59.43 | 1,197,942 | +1.31(+2.26%) |
Mar 28, 2006 | 58.92 | 59.26 | 57.97 | 58.11 | 1,017,005 | -0.73(-1.25%) |
Mar 27, 2006 | 58.93 | 59.03 | 58.67 | 58.85 | 803,737 | -0.08(-0.14%) |
Mar 24, 2006 | 58.04 | 59.01 | 58.04 | 58.93 | 1,157,827 | +0.71(+1.22%) |
Mar 23, 2006 | 58.16 | 58.33 | 57.66 | 58.22 | 955,336 | +0.17(+0.29%) |
Mar 22, 2006 | 58.01 | 58.42 | 57.98 | 58.06 | 1,644,236 | +0.48(+0.83%) |
Mar 21, 2006 | 58.12 | 58.25 | 57.50 | 57.58 | 942,762 | -0.59(-1.02%) |
Mar 20, 2006 | 58.46 | 58.55 | 58.09 | 58.17 | 1,262,126 | -0.16(-0.27%) |
Mar 17, 2006 | 57.87 | 58.41 | 57.50 | 58.33 | 1,598,493 | +0.66(+1.14%) |
Mar 16, 2006 | 58.46 | 58.57 | 57.66 | 57.67 | 1,339,841 | -0.68(-1.16%) |
Mar 15, 2006 | 57.50 | 58.49 | 57.45 | 58.35 | 1,739,075 | +0.60(+1.04%) |
Mar 14, 2006 | 56.40 | 57.75 | 56.32 | 57.75 | 2,108,852 | +1.34(+2.38%) |
Mar 13, 2006 | 56.37 | 56.53 | 56.22 | 56.40 | 875,824 | -0.01(-0.01%) |
Mar 10, 2006 | 55.70 | 56.41 | 55.58 | 56.41 | 854,509 | +0.58(+1.05%) |
Mar 09, 2006 | 55.74 | 56.20 | 55.53 | 55.83 | 1,353,253 | +0.00(+0.00%) |
Mar 08, 2006 | 56.05 | 56.06 | 55.23 | 55.83 | 1,631,902 | -0.22(-0.39%) |
Mar 07, 2006 | 56.54 | 56.58 | 56.00 | 56.04 | 1,027,303 | -0.47(-0.83%) |
Mar 06, 2006 | 56.37 | 56.85 | 56.29 | 56.51 | 1,205,246 | +0.02(+0.03%) |
Mar 03, 2006 | 56.73 | 56.90 | 55.93 | 56.49 | 2,356,008 | -0.29(-0.51%) |
Mar 02, 2006 | 57.11 | 57.11 | 56.37 | 56.79 | 1,525,089 | -0.33(-0.57%) |
Mar 01, 2006 | 56.04 | 57.15 | 55.95 | 57.11 | 1,870,437 | +1.16(+2.07%) |
Feb 28, 2006 | 57.06 | 57.08 | 55.95 | 55.95 | 1,770,568 | -1.11(-1.95%) |
Feb 27, 2006 | 56.70 | 57.15 | 56.70 | 57.06 | 1,494,793 | +0.31(+0.54%) |
Feb 24, 2006 | 56.17 | 56.79 | 56.04 | 56.75 | 1,281,525 | +0.58(+1.04%) |
Feb 23, 2006 | 56.07 | 56.54 | 55.77 | 56.17 | 1,398,996 | +0.11(+0.19%) |
Feb 22, 2006 | 54.82 | 56.14 | 54.77 | 56.06 | 1,796,194 | +1.74(+3.20%) |
Feb 21, 2006 | 54.11 | 54.49 | 54.08 | 54.32 | 1,385,824 | +0.03(+0.06%) |
Feb 17, 2006 | 54.36 | 54.38 | 54.06 | 54.29 | 1,028,261 | -0.08(-0.14%) |
Feb 16, 2006 | 54.20 | 54.37 | 54.02 | 54.36 | 1,048,378 | +0.08(+0.15%) |
Feb 15, 2006 | 53.57 | 54.34 | 53.33 | 54.28 | 1,208,599 | +0.50(+0.93%) |
Feb 14, 2006 | 52.90 | 53.92 | 52.87 | 53.78 | 2,091,728 | +1.18(+2.24%) |
Feb 13, 2006 | 53.28 | 53.34 | 52.46 | 52.60 | 974,854 | -0.93(-1.73%) |
Feb 10, 2006 | 53.17 | 53.64 | 52.95 | 53.53 | 2,070,413 | +0.37(+0.69%) |
Feb 09, 2006 | 52.32 | 53.40 | 52.32 | 53.16 | 1,910,552 | +0.58(+1.10%) |
Feb 08, 2006 | 52.36 | 53.22 | 52.15 | 52.59 | 1,543,529 | +0.78(+1.52%) |
Feb 07, 2006 | 52.82 | 53.00 | 51.74 | 51.80 | 2,444,501 | -1.65(-3.08%) |
Feb 06, 2006 | 53.53 | 53.66 | 53.26 | 53.45 | 1,662,318 | +0.09(+0.17%) |
Feb 03, 2006 | 53.86 | 54.31 | 52.61 | 53.35 | 2,404,027 | -0.05(-0.09%) |
Feb 02, 2006 | 53.11 | 53.59 | 52.85 | 53.40 | 2,790,328 | +0.29(+0.55%) |
Feb 01, 2006 | 52.88 | 53.49 | 52.74 | 53.11 | 2,780,748 | +0.23(+0.44%) |
Jan 31, 2006 | 53.86 | 54.22 | 52.87 | 52.88 | 2,078,436 | -0.99(-1.83%) |
Jan 30, 2006 | 53.57 | 53.86 | 53.39 | 53.86 | 976,052 | +0.48(+0.91%) |
Jan 27, 2006 | 53.11 | 53.73 | 52.86 | 53.38 | 992,936 | +0.39(+0.74%) |
Jan 26, 2006 | 52.86 | 53.35 | 52.86 | 52.99 | 1,544,128 | +0.35(+0.67%) |
Jan 25, 2006 | 53.36 | 53.45 | 52.56 | 52.64 | 1,388,099 | -0.63(-1.19%) |
Jan 24, 2006 | 52.99 | 53.62 | 52.66 | 53.27 | 2,185,250 | +0.71(+1.35%) |
Jan 23, 2006 | 52.40 | 52.84 | 51.71 | 52.56 | 2,164,175 | +1.45(+2.84%) |
Jan 20, 2006 | 51.94 | 52.06 | 51.02 | 51.11 | 2,470,007 | -1.11(-2.13%) |
Jan 19, 2006 | 52.13 | 52.49 | 51.85 | 52.22 | 1,683,752 | +0.08(+0.16%) |
Jan 18, 2006 | 52.57 | 52.78 | 51.88 | 52.14 | 1,957,014 | -0.55(-1.05%) |
Jan 17, 2006 | 52.19 | 52.93 | 51.73 | 52.69 | 2,381,634 | -0.94(-1.74%) |
Jan 13, 2006 | 54.37 | 54.60 | 53.50 | 53.62 | 1,952,942 | -0.69(-1.28%) |
Jan 12, 2006 | 54.82 | 54.82 | 54.24 | 54.31 | 1,179,860 | -0.51(-0.93%) |
Jan 11, 2006 | 54.30 | 54.87 | 54.08 | 54.82 | 1,928,634 | +0.52(+0.95%) |
Jan 10, 2006 | 53.84 | 54.35 | 53.76 | 54.31 | 1,777,274 | +0.47(+0.87%) |
Jan 09, 2006 | 52.95 | 53.87 | 52.75 | 53.84 | 1,885,764 | +0.86(+1.62%) |
Jan 06, 2006 | 52.74 | 53.05 | 52.68 | 52.98 | 1,033,290 | +0.27(+0.51%) |
Jan 05, 2006 | 52.32 | 52.74 | 52.32 | 52.71 | 1,136,751 | +0.19(+0.37%) |
Jan 04, 2006 | 52.69 | 53.00 | 52.29 | 52.52 | 1,641,602 | -0.06(-0.11%) |
Jan 03, 2006 | 51.50 | 52.63 | 51.41 | 52.58 | 1,860,977 | +1.29(+2.51%) |
Dec 30, 2005 | 51.43 | 51.54 | 51.14 | 51.29 | 788,768 | -0.22(-0.42%) |
Dec 29, 2005 | 51.88 | 52.10 | 51.51 | 51.51 | 834,631 | -0.17(-0.32%) |
Dec 28, 2005 | 51.94 | 51.94 | 51.28 | 51.68 | 642,079 | +0.04(+0.08%) |
Dec 27, 2005 | 51.94 | 52.07 | 51.28 | 51.63 | 822,058 | -0.24(-0.47%) |
Dec 23, 2005 | 51.86 | 51.95 | 51.60 | 51.88 | 731,889 | -0.01(-0.02%) |
Dec 22, 2005 | 52.03 | 52.03 | 51.53 | 51.88 | 1,477,430 | -0.14(-0.27%) |
Dec 21, 2005 | 51.73 | 52.03 | 51.68 | 52.03 | 1,597,415 | +0.36(+0.70%) |
Dec 20, 2005 | 51.38 | 51.90 | 51.33 | 51.67 | 1,661,959 | +0.38(+0.73%) |
Dec 19, 2005 | 51.36 | 51.52 | 50.85 | 51.29 | 1,697,523 | -0.07(-0.13%) |
Dec 16, 2005 | 51.36 | 51.50 | 51.22 | 51.36 | 1,925,640 | +0.03(+0.07%) |
Dec 15, 2005 | 51.36 | 52.19 | 51.12 | 51.33 | 1,421,867 | -0.19(-0.37%) |
Dec 14, 2005 | 51.19 | 51.57 | 50.94 | 51.52 | 1,887,321 | +0.33(+0.64%) |
Dec 13, 2005 | 50.19 | 51.36 | 50.14 | 51.19 | 1,936,776 | +0.92(+1.83%) |
Dec 12, 2005 | 50.86 | 51.29 | 50.11 | 50.27 | 1,615,617 | -0.36(-0.71%) |
Dec 09, 2005 | 50.47 | 50.87 | 50.12 | 50.63 | 1,040,355 | +0.38(+0.76%) |
Dec 08, 2005 | 49.94 | 50.52 | 49.84 | 50.25 | 1,126,932 | +0.43(+0.85%) |
Dec 07, 2005 | 50.15 | 50.52 | 49.74 | 49.82 | 1,540,177 | -0.33(-0.65%) |
Dec 06, 2005 | 50.52 | 50.98 | 50.06 | 50.15 | 1,949,829 | +0.00(+0.00%) |
Dec 05, 2005 | 50.31 | 50.57 | 49.91 | 50.15 | 1,179,740 | -0.07(-0.13%) |
Dec 02, 2005 | 50.02 | 50.52 | 49.55 | 50.21 | 1,360,198 | -0.02(-0.03%) |
Dec 01, 2005 | 50.26 | 50.44 | 50.06 | 50.23 | 2,026,466 | +0.00(+0.00%) |
Nov 30, 2005 | 50.24 | 50.76 | 50.05 | 50.23 | 1,926,119 | +0.11(+0.22%) |
Nov 29, 2005 | 50.31 | 50.33 | 49.90 | 50.12 | 1,953,301 | -0.36(-0.71%) |
Nov 28, 2005 | 49.77 | 50.55 | 49.64 | 50.48 | 2,352,416 | +0.94(+1.90%) |
Nov 25, 2005 | 49.43 | 49.64 | 49.20 | 49.54 | 502,934 | +0.19(+0.39%) |
Nov 23, 2005 | 49.27 | 49.40 | 49.07 | 49.35 | 1,210,515 | +0.08(+0.15%) |
Nov 22, 2005 | 49.00 | 49.45 | 48.84 | 49.27 | 1,653,576 | +0.08(+0.17%) |
Nov 21, 2005 | 48.59 | 49.32 | 48.56 | 49.19 | 1,151,600 | +0.63(+1.29%) |
Nov 18, 2005 | 49.27 | 49.31 | 48.40 | 48.56 | 1,759,432 | -0.20(-0.41%) |
Nov 17, 2005 | 47.07 | 48.84 | 47.02 | 48.76 | 1,930,310 | +1.83(+3.90%) |
Nov 16, 2005 | 46.77 | 46.98 | 46.60 | 46.93 | 1,234,464 | +0.07(+0.14%) |
Nov 15, 2005 | 46.89 | 47.17 | 46.51 | 46.87 | 1,491,320 | +0.12(+0.25%) |
Nov 14, 2005 | 46.56 | 47.07 | 46.44 | 46.75 | 1,048,977 | +0.08(+0.16%) |
Nov 11, 2005 | 46.56 | 46.91 | 46.35 | 46.67 | 1,171,238 | -0.08(-0.18%) |
Nov 10, 2005 | 45.56 | 47.14 | 45.56 | 46.76 | 1,200,097 | +1.40(+3.09%) |
Nov 09, 2005 | 45.80 | 45.85 | 45.35 | 45.35 | 1,140,583 | -0.37(-0.80%) |
Nov 08, 2005 | 45.18 | 45.84 | 45.18 | 45.72 | 1,171,717 | +0.48(+1.07%) |
Nov 07, 2005 | 44.64 | 45.30 | 44.68 | 45.24 | 770,567 | +0.61(+1.37%) |
Nov 04, 2005 | 44.52 | 45.09 | 44.28 | 44.63 | 858,581 | +0.13(+0.30%) |
Nov 03, 2005 | 44.67 | 45.05 | 44.41 | 44.49 | 1,125,136 | -0.17(-0.37%) |
Nov 02, 2005 | 43.82 | 44.89 | 43.59 | 44.66 | 1,395,284 | +0.84(+1.93%) |
Nov 01, 2005 | 44.51 | 44.59 | 43.48 | 43.82 | 1,741,350 | -0.66(-1.48%) |
Oct 31, 2005 | 44.03 | 44.81 | 43.88 | 44.48 | 2,229,317 | +0.28(+0.64%) |
Oct 28, 2005 | 44.68 | 44.91 | 44.00 | 44.19 | 2,501,859 | -1.23(-2.70%) |
Oct 27, 2005 | 45.22 | 46.35 | 45.08 | 45.42 | 2,139,507 | +0.21(+0.46%) |
Oct 26, 2005 | 44.26 | 45.83 | 44.26 | 45.21 | 3,096,400 | +1.40(+3.20%) |
Oct 25, 2005 | 43.11 | 43.94 | 43.05 | 43.81 | 1,701,355 | +0.70(+1.63%) |
Oct 24, 2005 | 42.84 | 43.11 | 42.67 | 43.11 | 1,109,808 | +0.36(+0.84%) |
Oct 21, 2005 | 42.80 | 43.12 | 42.56 | 42.75 | 1,297,092 | +0.18(+0.41%) |
Oct 20, 2005 | 43.05 | 43.34 | 42.46 | 42.57 | 1,427,855 | -0.48(-1.11%) |
Oct 19, 2005 | 42.56 | 43.08 | 42.27 | 43.05 | 1,364,150 | +0.38(+0.88%) |
Oct 18, 2005 | 42.46 | 43.14 | 42.38 | 42.67 | 1,449,409 | +0.33(+0.79%) |
Oct 17, 2005 | 41.74 | 42.54 | 41.70 | 42.34 | 2,207,762 | +0.58(+1.38%) |
Oct 14, 2005 | 41.84 | 42.03 | 41.45 | 41.76 | 1,459,947 | +0.08(+0.18%) |
Oct 13, 2005 | 41.19 | 41.91 | 41.19 | 41.69 | 1,071,130 | +0.18(+0.42%) |
Oct 12, 2005 | 41.94 | 42.18 | 41.15 | 41.51 | 2,109,690 | -0.47(-1.11%) |
Oct 11, 2005 | 42.27 | 42.59 | 41.88 | 41.98 | 1,378,759 | -0.28(-0.67%) |
Oct 10, 2005 | 42.68 | 42.72 | 42.25 | 42.26 | 1,371,574 | -0.33(-0.78%) |
Oct 07, 2005 | 42.34 | 42.62 | 42.19 | 42.60 | 1,473,119 | +0.29(+0.69%) |
Oct 06, 2005 | 42.61 | 42.92 | 42.11 | 42.31 | 1,749,014 | -0.30(-0.71%) |
Oct 05, 2005 | 42.70 | 42.87 | 42.47 | 42.61 | 1,295,774 | -0.10(-0.23%) |
Oct 04, 2005 | 42.78 | 43.03 | 42.61 | 42.71 | 1,452,403 | -0.15(-0.35%) |
Oct 03, 2005 | 42.42 | 42.87 | 42.15 | 42.86 | 1,466,173 | +0.20(+0.47%) |
Sep 30, 2005 | 42.42 | 42.95 | 42.11 | 42.66 | 1,336,009 | +0.23(+0.55%) |
Sep 29, 2005 | 41.63 | 42.54 | 41.50 | 42.42 | 1,440,308 | +0.89(+2.13%) |
Sep 28, 2005 | 41.40 | 41.69 | 41.30 | 41.54 | 1,051,612 | +0.15(+0.36%) |
Sep 27, 2005 | 41.34 | 42.10 | 41.09 | 41.39 | 1,331,100 | +0.07(+0.16%) |
Sep 26, 2005 | 41.36 | 41.56 | 41.12 | 41.32 | 927,794 | +0.04(+0.10%) |
Sep 23, 2005 | 41.28 | 41.52 | 40.84 | 41.28 | 1,079,153 | +0.08(+0.18%) |
Sep 22, 2005 | 41.05 | 41.42 | 40.72 | 41.20 | 1,365,586 | -0.07(-0.16%) |
Sep 21, 2005 | 41.17 | 41.55 | 41.05 | 41.27 | 1,424,023 | -0.04(-0.10%) |
Sep 20, 2005 | 42.11 | 42.13 | 41.29 | 41.31 | 1,890,315 | -0.79(-1.88%) |
Sep 19, 2005 | 42.34 | 42.46 | 41.90 | 42.11 | 993,175 | -0.21(-0.49%) |
Sep 16, 2005 | 43.02 | 43.02 | 42.04 | 42.31 | 3,833,917 | -0.70(-1.63%) |
Sep 15, 2005 | 43.32 | 43.32 | 42.62 | 43.02 | 1,317,329 | -0.14(-0.33%) |
Sep 14, 2005 | 43.01 | 43.33 | 42.63 | 43.16 | 1,585,680 | +0.56(+1.31%) |
Sep 13, 2005 | 42.59 | 43.13 | 42.01 | 42.60 | 1,563,407 | +0.18(+0.41%) |
Sep 12, 2005 | 42.76 | 42.76 | 42.01 | 42.42 | 1,477,669 | -0.52(-1.21%) |
Sep 09, 2005 | 42.07 | 42.99 | 41.86 | 42.94 | 1,167,526 | +0.96(+2.29%) |
Sep 08, 2005 | 40.96 | 42.15 | 40.87 | 41.98 | 1,201,893 | +0.47(+1.13%) |
Sep 07, 2005 | 41.84 | 41.92 | 41.44 | 41.51 | 1,218,418 | -0.50(-1.19%) |
Sep 06, 2005 | 42.34 | 42.54 | 41.86 | 42.01 | 1,124,896 | -0.05(-0.12%) |
Sep 02, 2005 | 41.75 | 42.55 | 41.60 | 42.06 | 1,522,095 | +0.35(+0.84%) |
Sep 01, 2005 | 41.00 | 41.84 | 40.99 | 41.71 | 1,265,479 | +0.70(+1.71%) |
Aug 31, 2005 | 40.76 | 41.01 | 40.30 | 41.01 | 1,409,294 | +0.26(+0.64%) |
Aug 30, 2005 | 40.82 | 40.92 | 40.53 | 40.75 | 1,093,643 | -0.06(-0.14%) |
Aug 29, 2005 | 40.59 | 41.25 | 40.39 | 40.81 | 1,226,322 | +0.08(+0.18%) |
Aug 26, 2005 | 41.10 | 41.05 | 40.58 | 40.74 | 1,193,870 | -0.35(-0.85%) |
Aug 25, 2005 | 40.29 | 41.12 | 40.24 | 41.09 | 1,568,197 | +0.86(+2.14%) |
Aug 24, 2005 | 40.25 | 41.33 | 40.18 | 40.23 | 1,220,813 | +0.02(+0.04%) |
Aug 23, 2005 | 40.54 | 40.87 | 40.19 | 40.21 | 1,459,707 | -0.39(-0.97%) |
Aug 22, 2005 | 40.08 | 41.58 | 40.08 | 40.60 | 2,175,790 | +0.94(+2.38%) |
Aug 19, 2005 | 39.56 | 39.89 | 39.38 | 39.66 | 1,072,687 | +0.38(+0.98%) |
Aug 18, 2005 | 39.21 | 39.42 | 39.09 | 39.27 | 1,003,713 | +0.03(+0.09%) |
Aug 17, 2005 | 38.67 | 39.50 | 38.62 | 39.24 | 1,069,574 | +0.33(+0.86%) |
Aug 16, 2005 | 39.04 | 39.32 | 38.82 | 38.91 | 1,242,008 | -0.13(-0.34%) |
Aug 15, 2005 | 38.79 | 39.25 | 38.77 | 39.04 | 809,125 | +0.07(+0.17%) |
Aug 12, 2005 | 38.58 | 39.17 | 38.56 | 38.97 | 957,371 | -0.06(-0.15%) |
Aug 11, 2005 | 38.34 | 39.15 | 37.96 | 39.03 | 1,802,182 | +0.24(+0.62%) |
Aug 10, 2005 | 39.12 | 39.53 | 38.63 | 38.79 | 1,200,696 | +0.03(+0.09%) |
Aug 09, 2005 | 38.77 | 39.04 | 38.58 | 38.76 | 1,380,196 | +0.06(+0.15%) |
Aug 08, 2005 | 39.25 | 39.25 | 38.62 | 38.70 | 961,562 | -0.54(-1.38%) |
Aug 05, 2005 | 39.04 | 39.48 | 38.99 | 39.24 | 1,141,062 | -0.51(-1.28%) |
Aug 04, 2005 | 39.50 | 39.97 | 39.33 | 39.75 | 1,204,408 | -0.02(-0.04%) |
Aug 03, 2005 | 38.75 | 39.86 | 38.72 | 39.77 | 1,621,365 | +0.43(+1.10%) |
Aug 02, 2005 | 39.37 | 39.55 | 39.20 | 39.33 | 2,036,645 | -0.02(-0.04%) |
Aug 01, 2005 | 39.42 | 39.83 | 38.80 | 39.35 | 2,150,524 | -0.16(-0.40%) |
Jul 29, 2005 | 41.75 | 41.75 | 39.47 | 39.51 | 2,486,412 | -1.77(-4.29%) |
Jul 28, 2005 | 40.58 | 41.49 | 40.57 | 41.28 | 1,002,635 | +0.69(+1.71%) |
Jul 27, 2005 | 40.84 | 40.85 | 40.29 | 40.59 | 673,932 | -0.25(-0.61%) |
Jul 26, 2005 | 40.13 | 40.91 | 39.92 | 40.84 | 1,099,031 | +1.02(+2.56%) |
Jul 25, 2005 | 39.68 | 39.96 | 39.33 | 39.82 | 644,594 | +0.12(+0.29%) |
Jul 22, 2005 | 39.88 | 39.88 | 39.32 | 39.70 | 548,797 | -0.18(-0.44%) |
Jul 21, 2005 | 40.23 | 40.27 | 39.62 | 39.88 | 1,064,185 | -0.31(-0.77%) |
Jul 20, 2005 | 39.35 | 40.19 | 39.12 | 40.19 | 826,249 | +0.71(+1.80%) |
Jul 19, 2005 | 39.08 | 39.56 | 38.75 | 39.48 | 804,575 | +0.60(+1.55%) |
Jul 18, 2005 | 39.13 | 39.13 | 38.65 | 38.87 | 569,513 | -0.26(-0.66%) |
Jul 15, 2005 | 38.92 | 39.25 | 38.55 | 39.13 | 551,791 | +0.22(+0.56%) |
Jul 14, 2005 | 38.92 | 39.15 | 38.51 | 38.92 | 765,657 | +0.02(+0.04%) |
Jul 13, 2005 | 38.70 | 39.02 | 38.65 | 38.90 | 746,977 | +0.16(+0.41%) |
Jul 12, 2005 | 38.34 | 38.77 | 38.22 | 38.74 | 926,357 | +0.40(+1.05%) |
Jul 11, 2005 | 38.36 | 38.66 | 37.95 | 38.34 | 571,788 | -0.01(-0.02%) |
Jul 08, 2005 | 37.75 | 38.40 | 37.67 | 38.35 | 580,410 | +0.62(+1.64%) |
Jul 07, 2005 | 37.16 | 37.74 | 36.79 | 37.73 | 897,618 | +0.15(+0.40%) |
Jul 06, 2005 | 37.93 | 38.03 | 37.45 | 37.58 | 469,764 | -0.35(-0.92%) |
Jul 05, 2005 | 37.78 | 38.08 | 37.48 | 37.93 | 795,115 | +0.11(+0.29%) |
Jul 01, 2005 | 37.55 | 37.87 | 37.26 | 37.82 | 1,012,335 | +0.28(+0.73%) |
Jun 30, 2005 | 37.70 | 37.99 | 37.52 | 37.55 | 1,322,717 | -0.24(-0.64%) |
Jun 29, 2005 | 37.87 | 37.94 | 37.49 | 37.79 | 762,784 | -0.10(-0.26%) |
Jun 28, 2005 | 37.58 | 37.89 | 37.49 | 37.89 | 1,360,078 | +0.57(+1.52%) |
Jun 27, 2005 | 37.16 | 37.40 | 37.12 | 37.32 | 863,849 | +0.03(+0.09%) |
Jun 24, 2005 | 37.20 | 37.49 | 37.12 | 37.29 | 1,111,724 | -0.07(-0.18%) |
Jun 23, 2005 | 38.00 | 38.01 | 37.29 | 37.35 | 2,396,842 | -0.93(-2.42%) |
Jun 22, 2005 | 38.92 | 39.28 | 38.26 | 38.28 | 1,829,484 | -0.63(-1.63%) |
Jun 21, 2005 | 38.38 | 38.99 | 38.18 | 38.92 | 1,486,770 | +0.47(+1.22%) |
Jun 20, 2005 | 38.16 | 38.49 | 37.83 | 38.45 | 903,605 | -0.06(-0.15%) |
Jun 17, 2005 | 38.29 | 38.54 | 37.92 | 38.51 | 1,854,032 | +0.81(+2.15%) |
Jun 16, 2005 | 37.33 | 37.73 | 37.23 | 37.70 | 1,045,505 | +0.37(+0.98%) |
Jun 15, 2005 | 37.20 | 37.45 | 37.16 | 37.33 | 1,530,118 | +0.21(+0.56%) |
Jun 14, 2005 | 36.47 | 37.14 | 36.47 | 37.12 | 717,040 | +0.51(+1.39%) |
Jun 13, 2005 | 36.54 | 36.90 | 36.12 | 36.61 | 573,824 | -0.06(-0.16%) |
Jun 10, 2005 | 36.82 | 36.91 | 36.54 | 36.67 | 501,258 | -0.14(-0.39%) |
Jun 09, 2005 | 36.41 | 36.90 | 36.33 | 36.81 | 808,407 | +0.38(+1.05%) |
Jun 08, 2005 | 36.59 | 36.62 | 36.21 | 36.43 | 868,400 | -0.23(-0.64%) |
Jun 07, 2005 | 36.46 | 36.99 | 36.45 | 36.66 | 1,103,342 | +0.23(+0.64%) |
Jun 06, 2005 | 36.16 | 36.51 | 36.03 | 36.43 | 666,986 | +0.30(+0.83%) |
Jun 03, 2005 | 36.18 | 36.43 | 35.97 | 36.13 | 882,410 | -0.12(-0.32%) |
Jun 02, 2005 | 36.44 | 36.44 | 36.10 | 36.24 | 1,060,473 | -0.11(-0.30%) |
Jun 01, 2005 | 36.05 | 36.60 | 35.93 | 36.35 | 1,208,719 | +0.22(+0.60%) |
May 31, 2005 | 36.44 | 36.46 | 35.99 | 36.13 | 1,250,630 | -0.39(-1.07%) |
May 27, 2005 | 36.12 | 36.58 | 36.03 | 36.53 | 823,255 | +0.41(+1.13%) |
May 26, 2005 | 36.12 | 36.65 | 36.08 | 36.12 | 1,043,828 | +0.08(+0.21%) |
May 25, 2005 | 36.55 | 36.55 | 36.02 | 36.04 | 1,145,732 | -0.63(-1.73%) |
May 24, 2005 | 36.74 | 36.74 | 36.37 | 36.68 | 1,371,694 | +0.23(+0.64%) |
May 23, 2005 | 36.14 | 36.58 | 35.93 | 36.44 | 1,096,996 | +0.36(+1.00%) |
May 20, 2005 | 36.06 | 36.13 | 35.79 | 36.08 | 815,472 | +0.19(+0.54%) |
May 19, 2005 | 35.71 | 36.08 | 35.58 | 35.89 | 1,327,028 | +0.16(+0.46%) |
May 18, 2005 | 35.37 | 35.73 | 35.30 | 35.73 | 3,635,498 | +0.66(+1.89%) |
May 17, 2005 | 34.66 | 35.10 | 34.52 | 35.07 | 3,405,585 | +0.41(+1.17%) |
May 16, 2005 | 34.34 | 34.82 | 34.28 | 34.66 | 2,705,787 | +0.34(+0.99%) |
May 13, 2005 | 34.96 | 35.00 | 34.21 | 34.32 | 4,387,026 | -0.73(-2.08%) |
May 12, 2005 | 35.17 | 35.39 | 34.99 | 35.05 | 2,520,899 | -0.11(-0.31%) |
May 11, 2005 | 35.23 | 35.39 | 34.91 | 35.16 | 1,714,288 | -0.00(-0.01%) |
May 10, 2005 | 35.28 | 35.50 | 35.11 | 35.17 | 2,529,042 | -0.20(-0.56%) |
May 09, 2005 | 35.26 | 35.45 | 35.08 | 35.36 | 2,255,062 | +0.20(+0.58%) |
May 06, 2005 | 35.53 | 35.66 | 35.12 | 35.16 | 2,716,325 | -0.33(-0.94%) |
May 05, 2005 | 35.14 | 35.68 | 35.13 | 35.49 | 3,787,815 | +0.25(+0.71%) |
May 04, 2005 | 34.42 | 35.35 | 34.39 | 35.24 | 3,521,499 | +0.63(+1.83%) |
May 03, 2005 | 34.39 | 34.78 | 34.39 | 34.61 | 3,578,019 | +0.21(+0.62%) |
May 02, 2005 | 34.30 | 34.76 | 34.20 | 34.39 | 4,362,118 | +0.10(+0.28%) |
Apr 29, 2005 | 33.82 | 34.36 | 33.43 | 34.30 | 5,768,419 | +0.50(+1.47%) |
Apr 28, 2005 | 34.87 | 34.87 | 33.80 | 33.80 | 5,367,987 | -1.31(-3.72%) |
Apr 27, 2005 | 34.63 | 35.11 | 34.03 | 35.11 | 3,999,526 | +0.49(+1.42%) |
Apr 26, 2005 | 34.70 | 34.92 | 34.45 | 34.61 | 2,730,215 | -0.11(-0.31%) |
Apr 25, 2005 | 34.18 | 34.76 | 34.16 | 34.72 | 2,793,442 | +0.65(+1.91%) |
Apr 22, 2005 | 34.05 | 34.30 | 33.82 | 34.07 | 2,901,213 | -0.04(-0.12%) |
Apr 21, 2005 | 33.78 | 34.18 | 33.61 | 34.11 | 2,312,540 | +0.71(+2.11%) |
Apr 20, 2005 | 34.11 | 34.20 | 33.37 | 33.41 | 2,912,709 | -0.62(-1.82%) |
Apr 19, 2005 | 33.68 | 34.16 | 33.53 | 34.03 | 2,251,230 | +0.38(+1.14%) |
Apr 18, 2005 | 33.25 | 33.80 | 33.03 | 33.64 | 3,544,490 | +0.06(+0.17%) |
Apr 15, 2005 | 33.82 | 33.97 | 33.40 | 33.58 | 3,682,917 | -0.34(-1.01%) |
Apr 14, 2005 | 34.03 | 34.18 | 33.77 | 33.93 | 2,408,816 | -0.03(-0.10%) |
Apr 13, 2005 | 34.59 | 34.80 | 33.83 | 33.96 | 2,319,246 | -0.83(-2.38%) |
Apr 12, 2005 | 34.33 | 34.84 | 34.03 | 34.79 | 2,255,062 | +0.46(+1.34%) |
Apr 11, 2005 | 34.36 | 34.56 | 34.32 | 34.33 | 1,168,245 | -0.11(-0.32%) |
Apr 08, 2005 | 34.78 | 34.86 | 34.34 | 34.44 | 1,842,656 | -0.34(-0.98%) |
Apr 07, 2005 | 34.70 | 34.81 | 34.57 | 34.78 | 1,709,019 | +0.08(+0.22%) |
Apr 06, 2005 | 34.75 | 34.82 | 34.52 | 34.70 | 2,118,551 | -0.05(-0.13%) |
Apr 05, 2005 | 34.70 | 34.86 | 34.59 | 34.75 | 3,158,907 | +0.06(+0.18%) |
Apr 04, 2005 | 33.53 | 34.75 | 33.53 | 34.69 | 3,997,610 | +1.10(+3.27%) |