Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 36.90 | 37.10 | 36.68 | 36.92 | 1,299,094 | -0.04(-0.11%) |
Apr 27, 2006 | 36.16 | 37.08 | 36.03 | 36.96 | 1,636,654 | +0.61(+1.68%) |
Apr 26, 2006 | 36.57 | 36.85 | 36.10 | 36.35 | 1,652,566 | -0.27(-0.75%) |
Apr 25, 2006 | 37.32 | 37.32 | 36.41 | 36.63 | 2,703,131 | -0.67(-1.78%) |
Apr 24, 2006 | 36.87 | 37.38 | 36.62 | 37.29 | 1,642,905 | +0.29(+0.78%) |
Apr 21, 2006 | 37.12 | 37.30 | 36.83 | 37.00 | 1,532,658 | +0.06(+0.17%) |
Apr 20, 2006 | 36.57 | 37.09 | 36.57 | 36.94 | 2,406,677 | +0.27(+0.73%) |
Apr 19, 2006 | 36.59 | 36.86 | 36.34 | 36.67 | 2,144,888 | +0.08(+0.22%) |
Apr 18, 2006 | 35.77 | 36.59 | 35.76 | 36.59 | 2,280,708 | +0.82(+2.29%) |
Apr 17, 2006 | 36.19 | 36.19 | 35.25 | 35.77 | 927,058 | +0.05(+0.13%) |
Apr 13, 2006 | 35.92 | 35.92 | 35.65 | 35.72 | 1,655,028 | -0.20(-0.56%) |
Apr 12, 2006 | 35.98 | 36.17 | 35.90 | 35.92 | 1,831,196 | -0.05(-0.15%) |
Apr 11, 2006 | 36.53 | 36.56 | 35.86 | 35.98 | 2,285,633 | -0.51(-1.40%) |
Apr 10, 2006 | 36.72 | 37.07 | 36.46 | 36.49 | 1,697,460 | -0.24(-0.65%) |
Apr 07, 2006 | 37.01 | 37.03 | 36.47 | 36.73 | 2,602,356 | -0.33(-0.90%) |
Apr 06, 2006 | 37.43 | 37.51 | 36.95 | 37.06 | 1,948,452 | -0.45(-1.21%) |
Apr 05, 2006 | 36.91 | 37.55 | 36.90 | 37.51 | 1,912,271 | +0.61(+1.64%) |
Apr 04, 2006 | 36.40 | 37.12 | 36.34 | 36.91 | 2,165,536 | +0.32(+0.88%) |
Apr 03, 2006 | 36.43 | 36.74 | 36.41 | 36.58 | 1,622,068 | +0.19(+0.52%) |
Mar 31, 2006 | 36.52 | 36.66 | 36.29 | 36.39 | 1,578,121 | -0.13(-0.36%) |
Mar 30, 2006 | 36.89 | 37.03 | 36.39 | 36.53 | 2,342,272 | -0.47(-1.27%) |
Mar 29, 2006 | 36.87 | 37.06 | 36.64 | 37.00 | 1,328,266 | +0.19(+0.52%) |
Mar 28, 2006 | 36.54 | 36.85 | 36.40 | 36.81 | 1,838,205 | +0.16(+0.43%) |
Mar 27, 2006 | 36.90 | 36.95 | 36.57 | 36.65 | 987,296 | -0.30(-0.80%) |
Mar 24, 2006 | 37.09 | 37.19 | 36.83 | 36.94 | 1,045,261 | -0.09(-0.24%) |
Mar 23, 2006 | 37.21 | 37.21 | 36.73 | 37.03 | 1,395,702 | -0.20(-0.54%) |
Mar 22, 2006 | 37.01 | 37.26 | 36.84 | 37.23 | 1,095,838 | +0.24(+0.66%) |
Mar 21, 2006 | 37.51 | 37.52 | 36.86 | 36.99 | 2,031,989 | -0.46(-1.24%) |
Mar 20, 2006 | 37.93 | 37.96 | 37.28 | 37.45 | 1,517,125 | -0.36(-0.96%) |
Mar 17, 2006 | 38.01 | 38.08 | 37.75 | 37.82 | 1,778,346 | -0.17(-0.44%) |
Mar 16, 2006 | 37.78 | 38.08 | 37.68 | 37.99 | 1,676,623 | +0.36(+0.95%) |
Mar 15, 2006 | 37.66 | 37.77 | 37.40 | 37.63 | 1,685,337 | -0.13(-0.35%) |
Mar 14, 2006 | 37.64 | 37.86 | 37.43 | 37.76 | 1,912,271 | +0.05(+0.13%) |
Mar 13, 2006 | 37.48 | 37.77 | 37.40 | 37.71 | 1,665,257 | +0.27(+0.72%) |
Mar 10, 2006 | 37.04 | 37.48 | 36.87 | 37.44 | 1,883,857 | +0.34(+0.91%) |
Mar 09, 2006 | 37.48 | 37.48 | 37.05 | 37.11 | 2,053,963 | +0.02(+0.06%) |
Mar 08, 2006 | 36.93 | 37.37 | 36.45 | 37.09 | 2,511,999 | +0.18(+0.50%) |
Mar 07, 2006 | 36.71 | 36.91 | 36.53 | 36.90 | 1,862,830 | -0.01(-0.03%) |
Mar 06, 2006 | 37.56 | 37.57 | 36.89 | 36.91 | 2,265,743 | -0.54(-1.44%) |
Mar 03, 2006 | 37.56 | 37.75 | 37.41 | 37.45 | 2,642,325 | -0.29(-0.77%) |
Mar 02, 2006 | 37.89 | 37.99 | 37.61 | 37.74 | 2,893,127 | -0.27(-0.71%) |
Mar 01, 2006 | 38.25 | 38.26 | 37.87 | 38.01 | 3,425,608 | -0.27(-0.70%) |
Feb 28, 2006 | 38.32 | 38.34 | 38.08 | 38.28 | 1,991,831 | -0.04(-0.11%) |
Feb 27, 2006 | 38.21 | 38.38 | 38.17 | 38.32 | 2,158,716 | +0.22(+0.57%) |
Feb 24, 2006 | 38.14 | 38.29 | 38.06 | 38.10 | 1,738,945 | -0.04(-0.10%) |
Feb 23, 2006 | 38.43 | 38.46 | 38.07 | 38.14 | 3,119,872 | -0.26(-0.69%) |
Feb 22, 2006 | 37.98 | 38.52 | 37.87 | 38.41 | 3,945,397 | +0.65(+1.72%) |
Feb 21, 2006 | 37.47 | 37.80 | 37.43 | 37.76 | 2,009,258 | +0.40(+1.06%) |
Feb 17, 2006 | 37.16 | 37.45 | 37.10 | 37.36 | 2,087,302 | +0.29(+0.77%) |
Feb 16, 2006 | 36.96 | 37.13 | 36.75 | 37.07 | 2,033,694 | +0.07(+0.19%) |
Feb 15, 2006 | 36.56 | 37.01 | 36.48 | 37.01 | 2,825,312 | +0.52(+1.42%) |
Feb 14, 2006 | 36.84 | 36.90 | 36.31 | 36.49 | 2,036,725 | -0.26(-0.70%) |
Feb 13, 2006 | 36.90 | 36.94 | 36.65 | 36.75 | 1,133,155 | -0.21(-0.56%) |
Feb 10, 2006 | 36.76 | 37.05 | 36.69 | 36.95 | 2,192,813 | +0.18(+0.49%) |
Feb 09, 2006 | 36.70 | 36.90 | 36.60 | 36.77 | 2,772,272 | +0.03(+0.09%) |
Feb 08, 2006 | 36.57 | 36.82 | 36.51 | 36.74 | 4,074,587 | -0.16(-0.43%) |
Feb 07, 2006 | 36.79 | 36.93 | 36.49 | 36.90 | 2,340,567 | +0.04(+0.10%) |
Feb 06, 2006 | 36.91 | 36.91 | 36.33 | 36.86 | 2,375,421 | +0.43(+1.19%) |
Feb 03, 2006 | 36.14 | 36.57 | 35.88 | 36.43 | 3,592,872 | +0.01(+0.03%) |
Feb 02, 2006 | 36.79 | 36.92 | 36.31 | 36.42 | 2,809,211 | -0.32(-0.88%) |
Feb 01, 2006 | 36.92 | 37.12 | 36.62 | 36.74 | 2,761,664 | +0.05(+0.13%) |
Jan 31, 2006 | 36.35 | 37.08 | 36.08 | 36.69 | 2,724,915 | +0.15(+0.40%) |
Jan 30, 2006 | 36.84 | 36.92 | 36.50 | 36.55 | 2,045,249 | -0.29(-0.79%) |
Jan 27, 2006 | 36.37 | 36.85 | 36.35 | 36.84 | 1,978,381 | +0.47(+1.29%) |
Jan 26, 2006 | 36.80 | 37.26 | 36.25 | 36.37 | 2,855,052 | -0.43(-1.18%) |
Jan 25, 2006 | 37.43 | 37.65 | 36.75 | 36.80 | 2,249,452 | -0.64(-1.72%) |
Jan 24, 2006 | 37.16 | 37.47 | 37.10 | 37.44 | 1,323,719 | +0.27(+0.72%) |
Jan 23, 2006 | 37.29 | 37.48 | 37.10 | 37.18 | 1,250,600 | -0.03(-0.08%) |
Jan 20, 2006 | 37.71 | 37.85 | 37.14 | 37.21 | 2,096,773 | -0.58(-1.54%) |
Jan 19, 2006 | 37.61 | 37.84 | 37.28 | 37.79 | 2,580,003 | +0.18(+0.48%) |
Jan 18, 2006 | 37.58 | 37.81 | 37.50 | 37.61 | 1,505,570 | +0.07(+0.20%) |
Jan 17, 2006 | 37.15 | 37.56 | 37.01 | 37.53 | 1,591,949 | +0.12(+0.32%) |
Jan 13, 2006 | 37.44 | 37.51 | 37.21 | 37.41 | 2,333,747 | +0.11(+0.28%) |
Jan 12, 2006 | 37.03 | 37.39 | 36.94 | 37.31 | 2,056,615 | +0.32(+0.86%) |
Jan 11, 2006 | 37.38 | 37.40 | 36.93 | 36.99 | 1,606,156 | -0.19(-0.51%) |
Jan 10, 2006 | 36.90 | 37.37 | 36.78 | 37.18 | 1,289,433 | +0.10(+0.27%) |
Jan 09, 2006 | 37.28 | 37.39 | 36.85 | 37.08 | 1,267,649 | -0.18(-0.48%) |
Jan 06, 2006 | 37.22 | 37.36 | 36.81 | 37.26 | 1,573,196 | +0.41(+1.12%) |
Jan 05, 2006 | 37.16 | 37.18 | 36.78 | 36.85 | 1,816,610 | -0.22(-0.60%) |
Jan 04, 2006 | 37.25 | 37.39 | 36.58 | 37.07 | 2,331,095 | -0.13(-0.34%) |
Jan 03, 2006 | 36.50 | 37.22 | 36.49 | 37.20 | 3,222,920 | +0.96(+2.64%) |
Dec 30, 2005 | 36.31 | 36.39 | 36.05 | 36.24 | 1,248,896 | -0.11(-0.30%) |
Dec 29, 2005 | 36.40 | 36.62 | 36.35 | 36.35 | 784,040 | -0.14(-0.38%) |
Dec 28, 2005 | 36.62 | 36.88 | 36.36 | 36.49 | 989,001 | -0.08(-0.22%) |
Dec 27, 2005 | 36.52 | 36.78 | 36.50 | 36.57 | 1,092,997 | +0.05(+0.13%) |
Dec 23, 2005 | 36.65 | 36.67 | 36.48 | 36.52 | 1,183,543 | +0.00(+0.00%) |
Dec 22, 2005 | 36.59 | 36.72 | 36.45 | 36.52 | 1,333,191 | +0.00(+0.00%) |
Dec 21, 2005 | 37.03 | 37.22 | 36.41 | 36.52 | 1,320,120 | -0.56(-1.52%) |
Dec 20, 2005 | 36.78 | 37.10 | 36.77 | 37.09 | 1,107,393 | +0.24(+0.64%) |
Dec 19, 2005 | 37.16 | 37.26 | 36.78 | 36.85 | 2,225,774 | -0.32(-0.85%) |
Dec 16, 2005 | 37.72 | 37.78 | 37.16 | 37.16 | 2,706,920 | -0.45(-1.19%) |
Dec 15, 2005 | 37.31 | 37.74 | 37.32 | 37.61 | 3,588,895 | +0.30(+0.81%) |
Dec 14, 2005 | 37.23 | 38.27 | 37.30 | 37.31 | 4,776,606 | +0.08(+0.21%) |
Dec 13, 2005 | 37.00 | 37.28 | 36.88 | 37.23 | 1,076,706 | +0.28(+0.76%) |
Dec 12, 2005 | 37.43 | 37.61 | 36.81 | 36.95 | 1,476,209 | -0.24(-0.64%) |
Dec 09, 2005 | 37.05 | 37.54 | 36.99 | 37.19 | 1,844,266 | +0.27(+0.74%) |
Dec 08, 2005 | 36.66 | 37.09 | 36.66 | 36.92 | 1,542,319 | +0.35(+0.97%) |
Dec 07, 2005 | 36.91 | 37.09 | 36.39 | 36.56 | 1,346,830 | -0.30(-0.80%) |
Dec 06, 2005 | 37.03 | 37.11 | 36.74 | 36.86 | 2,097,531 | -0.04(-0.11%) |
Dec 05, 2005 | 36.50 | 36.99 | 36.34 | 36.90 | 1,998,839 | -0.15(-0.41%) |
Dec 02, 2005 | 37.33 | 37.40 | 36.97 | 37.05 | 988,243 | -0.22(-0.60%) |
Dec 01, 2005 | 37.16 | 37.51 | 37.02 | 37.28 | 1,905,830 | +0.32(+0.87%) |
Nov 30, 2005 | 37.53 | 37.69 | 36.94 | 36.95 | 1,856,390 | -0.52(-1.38%) |
Nov 29, 2005 | 37.82 | 38.01 | 37.43 | 37.47 | 1,616,953 | -0.09(-0.24%) |
Nov 28, 2005 | 37.48 | 37.73 | 37.14 | 37.56 | 2,081,809 | +0.08(+0.21%) |
Nov 25, 2005 | 37.29 | 37.48 | 37.22 | 37.48 | 528,124 | +0.37(+1.00%) |
Nov 23, 2005 | 36.56 | 37.35 | 36.56 | 37.11 | 1,784,218 | +0.55(+1.50%) |
Nov 22, 2005 | 36.00 | 36.57 | 36.00 | 36.56 | 2,063,813 | +0.31(+0.86%) |
Nov 21, 2005 | 36.35 | 36.52 | 36.07 | 36.25 | 2,112,307 | -0.02(-0.04%) |
Nov 18, 2005 | 35.98 | 36.40 | 35.90 | 36.27 | 2,536,056 | +0.09(+0.25%) |
Nov 17, 2005 | 35.99 | 36.31 | 35.88 | 36.18 | 2,637,589 | +0.32(+0.88%) |
Nov 16, 2005 | 36.00 | 36.11 | 35.78 | 35.86 | 1,445,711 | +0.07(+0.19%) |
Nov 15, 2005 | 35.90 | 36.25 | 35.77 | 35.79 | 1,447,795 | -0.23(-0.63%) |
Nov 14, 2005 | 36.32 | 36.53 | 35.88 | 36.02 | 1,965,121 | -0.39(-1.06%) |
Nov 11, 2005 | 36.69 | 36.69 | 36.09 | 36.40 | 1,484,922 | -0.22(-0.59%) |
Nov 10, 2005 | 36.69 | 36.71 | 35.98 | 36.62 | 1,683,064 | +0.06(+0.17%) |
Nov 09, 2005 | 36.53 | 36.86 | 36.46 | 36.56 | 1,719,813 | +0.03(+0.07%) |
Nov 08, 2005 | 36.62 | 36.86 | 36.39 | 36.53 | 4,202,072 | -0.35(-0.94%) |
Nov 07, 2005 | 36.86 | 37.45 | 36.59 | 36.88 | 2,435,091 | +0.02(+0.04%) |
Nov 04, 2005 | 37.38 | 37.45 | 36.65 | 36.86 | 2,135,038 | -0.39(-1.03%) |
Nov 03, 2005 | 36.48 | 37.49 | 36.68 | 37.25 | 3,760,137 | +0.77(+2.10%) |
Nov 02, 2005 | 36.06 | 36.48 | 35.86 | 36.48 | 2,947,682 | +0.25(+0.68%) |
Nov 01, 2005 | 36.43 | 36.52 | 35.36 | 36.24 | 7,245,794 | -1.10(-2.94%) |
Oct 31, 2005 | 37.31 | 37.59 | 37.12 | 37.33 | 2,137,690 | +0.15(+0.40%) |
Oct 28, 2005 | 36.27 | 37.21 | 36.19 | 37.19 | 1,760,539 | +1.17(+3.25%) |
Oct 27, 2005 | 36.29 | 36.52 | 35.77 | 36.01 | 1,763,760 | -0.22(-0.61%) |
Oct 26, 2005 | 36.69 | 36.81 | 36.18 | 36.24 | 2,396,448 | -0.68(-1.83%) |
Oct 25, 2005 | 36.91 | 37.48 | 10.66 | 36.91 | 2,706,162 | -0.20(-0.54%) |
Oct 24, 2005 | 36.29 | 37.11 | 36.29 | 37.11 | 1,682,116 | +1.01(+2.81%) |
Oct 21, 2005 | 35.64 | 36.20 | 35.56 | 36.10 | 2,101,888 | +0.64(+1.82%) |
Oct 20, 2005 | 36.69 | 36.71 | 35.38 | 35.45 | 2,707,677 | -1.11(-3.03%) |
Oct 19, 2005 | 36.71 | 36.78 | 35.88 | 36.56 | 3,054,709 | +0.38(+1.05%) |
Oct 18, 2005 | 36.92 | 36.95 | 36.18 | 36.18 | 2,575,078 | -0.77(-2.07%) |
Oct 17, 2005 | 36.82 | 37.21 | 36.69 | 36.95 | 3,185,793 | +0.14(+0.39%) |
Oct 14, 2005 | 36.37 | 36.87 | 36.50 | 36.81 | 2,682,673 | +0.43(+1.19%) |
Oct 13, 2005 | 36.64 | 36.80 | 36.03 | 36.37 | 2,689,871 | -0.53(-1.43%) |
Oct 12, 2005 | 37.25 | 37.68 | 36.76 | 36.90 | 2,282,981 | -0.32(-0.85%) |
Oct 11, 2005 | 37.59 | 37.80 | 37.12 | 37.22 | 3,502,894 | -0.08(-0.23%) |
Oct 10, 2005 | 38.11 | 38.11 | 37.09 | 37.30 | 1,521,103 | -0.54(-1.42%) |
Oct 07, 2005 | 37.98 | 38.13 | 37.71 | 37.84 | 1,716,024 | +0.08(+0.22%) |
Oct 06, 2005 | 37.96 | 38.16 | 37.01 | 37.76 | 4,174,605 | -0.31(-0.80%) |
Oct 05, 2005 | 39.22 | 39.22 | 38.06 | 38.06 | 2,657,290 | -1.22(-3.12%) |
Oct 04, 2005 | 40.12 | 40.34 | 39.28 | 39.29 | 3,118,546 | -0.83(-2.07%) |
Oct 03, 2005 | 40.12 | 40.18 | 39.67 | 40.12 | 3,124,039 | +0.88(+2.25%) |
Sep 30, 2005 | 39.17 | 39.43 | 39.02 | 39.23 | 2,417,474 | +0.05(+0.12%) |
Sep 29, 2005 | 38.67 | 39.40 | 38.61 | 39.19 | 1,753,152 | +0.40(+1.03%) |
Sep 28, 2005 | 38.75 | 39.01 | 38.35 | 38.79 | 2,203,800 | +0.14(+0.37%) |
Sep 27, 2005 | 38.54 | 38.81 | 38.51 | 38.64 | 2,052,826 | +0.03(+0.08%) |
Sep 26, 2005 | 38.93 | 39.09 | 38.45 | 38.61 | 3,298,313 | +0.60(+1.58%) |
Sep 23, 2005 | 38.01 | 38.14 | 37.24 | 38.01 | 3,912,816 | +0.51(+1.37%) |
Sep 22, 2005 | 37.80 | 37.99 | 37.23 | 37.50 | 3,882,697 | -0.64(-1.69%) |
Sep 21, 2005 | 39.07 | 39.29 | 38.08 | 38.14 | 5,075,901 | -1.13(-2.88%) |
Sep 20, 2005 | 39.46 | 39.72 | 39.24 | 39.27 | 3,143,929 | -0.45(-1.13%) |
Sep 19, 2005 | 39.72 | 40.18 | 39.54 | 39.72 | 2,665,246 | +0.25(+0.63%) |
Sep 16, 2005 | 39.54 | 39.57 | 39.19 | 39.47 | 3,102,634 | +0.40(+1.01%) |
Sep 15, 2005 | 38.80 | 39.30 | 38.80 | 39.08 | 1,496,667 | +0.17(+0.45%) |
Sep 14, 2005 | 38.58 | 38.99 | 38.52 | 38.90 | 2,533,404 | +0.30(+0.78%) |
Sep 13, 2005 | 38.70 | 38.99 | 38.54 | 38.60 | 2,908,850 | -0.49(-1.24%) |
Sep 12, 2005 | 39.38 | 39.48 | 39.01 | 39.09 | 2,644,977 | -0.40(-1.02%) |
Sep 09, 2005 | 39.07 | 39.77 | 39.06 | 39.49 | 3,580,370 | +0.41(+1.05%) |
Sep 08, 2005 | 39.25 | 39.39 | 39.04 | 39.08 | 2,684,946 | -0.37(-0.94%) |
Sep 07, 2005 | 39.80 | 39.93 | 39.32 | 39.45 | 3,819,617 | -0.50(-1.24%) |
Sep 06, 2005 | 39.91 | 40.34 | 39.81 | 39.94 | 4,204,724 | +0.06(+0.15%) |
Sep 02, 2005 | 39.07 | 40.14 | 39.01 | 39.88 | 5,510,637 | +1.00(+2.58%) |
Sep 01, 2005 | 39.46 | 39.55 | 38.64 | 38.88 | 10,274,552 | -0.67(-1.68%) |
Aug 31, 2005 | 40.19 | 40.28 | 39.31 | 39.55 | 8,532,955 | -0.90(-2.23%) |
Aug 30, 2005 | 40.75 | 40.85 | 40.17 | 40.45 | 3,125,176 | -0.40(-0.98%) |
Aug 29, 2005 | 40.49 | 40.92 | 40.20 | 40.85 | 1,610,134 | +0.05(+0.12%) |
Aug 26, 2005 | 41.12 | 41.25 | 40.77 | 40.80 | 1,643,852 | +0.19(+0.47%) |
Aug 25, 2005 | 40.46 | 40.74 | 40.38 | 40.61 | 1,003,776 | +0.24(+0.60%) |
Aug 24, 2005 | 40.52 | 40.97 | 40.33 | 40.37 | 1,540,046 | -0.08(-0.21%) |
Aug 23, 2005 | 40.07 | 40.53 | 40.07 | 40.45 | 1,213,662 | +0.39(+0.96%) |
Aug 22, 2005 | 39.77 | 40.12 | 39.74 | 40.07 | 1,513,905 | +0.30(+0.76%) |
Aug 19, 2005 | 39.86 | 39.96 | 39.62 | 39.77 | 1,505,381 | +0.10(+0.25%) |
Aug 18, 2005 | 39.43 | 39.77 | 39.12 | 39.67 | 1,164,979 | +0.26(+0.67%) |
Aug 17, 2005 | 39.45 | 39.59 | 39.15 | 39.40 | 2,024,223 | -0.19(-0.48%) |
Aug 16, 2005 | 40.06 | 40.15 | 39.50 | 39.59 | 1,206,085 | -0.42(-1.06%) |
Aug 15, 2005 | 39.95 | 40.12 | 39.73 | 40.02 | 686,674 | +0.13(+0.33%) |
Aug 12, 2005 | 39.87 | 40.05 | 39.55 | 39.88 | 1,248,706 | +0.03(+0.07%) |
Aug 11, 2005 | 39.75 | 40.17 | 39.70 | 39.86 | 1,680,033 | +0.24(+0.60%) |
Aug 10, 2005 | 39.99 | 40.23 | 39.47 | 39.62 | 2,988,409 | -0.29(-0.73%) |
Aug 09, 2005 | 39.54 | 40.14 | 39.54 | 39.91 | 2,037,672 | +0.38(+0.96%) |
Aug 08, 2005 | 40.29 | 40.70 | 39.52 | 39.53 | 2,247,937 | -0.79(-1.96%) |
Aug 05, 2005 | 41.04 | 41.06 | 40.08 | 40.32 | 1,535,121 | -0.86(-2.08%) |
Aug 04, 2005 | 41.41 | 41.41 | 40.94 | 41.18 | 1,513,715 | -0.23(-0.55%) |
Aug 03, 2005 | 40.97 | 41.82 | 40.85 | 41.40 | 2,166,104 | +0.44(+1.07%) |
Aug 02, 2005 | 40.17 | 41.16 | 40.17 | 40.97 | 2,219,333 | +0.90(+2.24%) |
Aug 01, 2005 | 41.23 | 41.34 | 40.06 | 40.07 | 2,116,663 | -1.08(-2.62%) |
Jul 29, 2005 | 41.10 | 41.44 | 41.08 | 41.15 | 1,628,887 | -0.03(-0.08%) |
Jul 28, 2005 | 40.99 | 41.25 | 40.63 | 41.18 | 1,080,494 | +0.21(+0.52%) |
Jul 27, 2005 | 41.12 | 41.24 | 40.89 | 40.97 | 1,431,693 | +0.08(+0.19%) |
Jul 26, 2005 | 40.79 | 41.04 | 40.65 | 40.89 | 1,771,526 | +0.23(+0.57%) |
Jul 25, 2005 | 40.38 | 41.03 | 40.36 | 40.65 | 1,938,412 | +0.04(+0.10%) |
Jul 22, 2005 | 40.03 | 40.65 | 40.02 | 40.61 | 1,468,442 | +0.74(+1.87%) |
Jul 21, 2005 | 39.96 | 40.02 | 39.41 | 39.87 | 2,828,153 | -0.15(-0.37%) |
Jul 20, 2005 | 40.07 | 40.12 | 39.85 | 40.02 | 2,426,756 | -0.16(-0.39%) |
Jul 19, 2005 | 40.16 | 40.36 | 39.99 | 40.17 | 1,519,588 | +0.15(+0.37%) |
Jul 18, 2005 | 40.04 | 40.22 | 39.94 | 40.03 | 1,484,543 | +0.01(+0.03%) |
Jul 15, 2005 | 40.03 | 40.20 | 39.90 | 40.02 | 1,325,235 | -0.02(-0.04%) |
Jul 14, 2005 | 40.71 | 40.91 | 39.89 | 40.03 | 1,806,002 | -0.68(-1.66%) |
Jul 13, 2005 | 40.70 | 40.88 | 40.51 | 40.71 | 1,741,028 | +0.09(+0.22%) |
Jul 12, 2005 | 40.80 | 40.82 | 40.42 | 40.62 | 1,497,425 | -0.08(-0.19%) |
Jul 11, 2005 | 40.38 | 40.77 | 40.38 | 40.70 | 1,562,398 | +0.27(+0.67%) |
Jul 08, 2005 | 40.09 | 40.43 | 39.96 | 40.43 | 2,169,324 | +0.29(+0.71%) |
Jul 07, 2005 | 39.70 | 40.15 | 39.65 | 40.14 | 2,203,232 | +0.31(+0.77%) |
Jul 06, 2005 | 40.37 | 40.55 | 39.83 | 39.84 | 1,868,513 | -0.55(-1.37%) |
Jul 05, 2005 | 39.75 | 40.44 | 39.72 | 40.39 | 1,373,918 | +0.39(+0.98%) |
Jul 01, 2005 | 39.99 | 40.01 | 39.72 | 40.00 | 2,687,219 | +0.12(+0.29%) |
Jun 30, 2005 | 39.88 | 40.09 | 39.73 | 39.88 | 4,672,989 | +0.02(+0.05%) |
Jun 29, 2005 | 39.99 | 40.15 | 39.72 | 39.86 | 2,593,642 | +0.01(+0.01%) |
Jun 28, 2005 | 39.72 | 39.94 | 39.65 | 39.86 | 1,802,024 | +0.26(+0.65%) |
Jun 27, 2005 | 39.52 | 39.84 | 39.43 | 39.60 | 1,365,962 | +0.05(+0.13%) |
Jun 24, 2005 | 39.96 | 40.15 | 39.46 | 39.55 | 1,632,486 | -0.51(-1.27%) |
Jun 23, 2005 | 39.75 | 40.17 | 39.70 | 40.05 | 2,181,637 | +0.27(+0.69%) |
Jun 22, 2005 | 39.65 | 39.81 | 39.44 | 39.78 | 1,257,230 | +0.30(+0.75%) |
Jun 21, 2005 | 39.32 | 39.62 | 39.28 | 39.48 | 2,157,580 | +0.33(+0.85%) |
Jun 20, 2005 | 38.81 | 39.29 | 38.79 | 39.15 | 1,219,534 | +0.28(+0.72%) |
Jun 17, 2005 | 38.72 | 39.05 | 38.65 | 38.87 | 1,525,839 | +0.34(+0.88%) |
Jun 16, 2005 | 38.77 | 38.82 | 38.38 | 38.53 | 1,625,667 | -0.24(-0.61%) |
Jun 15, 2005 | 39.30 | 39.30 | 38.55 | 38.77 | 1,485,491 | -0.38(-0.97%) |
Jun 14, 2005 | 38.84 | 39.29 | 38.82 | 39.15 | 881,785 | +0.17(+0.45%) |
Jun 13, 2005 | 38.85 | 39.10 | 38.73 | 38.98 | 981,234 | +0.12(+0.31%) |
Jun 10, 2005 | 38.79 | 38.94 | 38.58 | 38.85 | 1,137,702 | +0.05(+0.14%) |
Jun 09, 2005 | 38.80 | 38.85 | 38.54 | 38.80 | 1,116,865 | +0.00(+0.00%) |
Jun 08, 2005 | 39.12 | 39.16 | 38.77 | 38.80 | 1,082,578 | -0.23(-0.58%) |
Jun 07, 2005 | 39.03 | 39.58 | 38.90 | 39.03 | 1,575,469 | +0.13(+0.33%) |
Jun 06, 2005 | 38.48 | 38.92 | 38.38 | 38.90 | 1,619,416 | +0.52(+1.36%) |
Jun 03, 2005 | 38.38 | 38.49 | 38.23 | 38.38 | 1,898,822 | +0.11(+0.28%) |
Jun 02, 2005 | 38.43 | 38.49 | 38.25 | 38.27 | 1,578,121 | -0.18(-0.47%) |
Jun 01, 2005 | 37.98 | 38.74 | 37.94 | 38.45 | 2,304,386 | +0.53(+1.41%) |
May 31, 2005 | 38.15 | 38.30 | 37.91 | 37.92 | 1,902,800 | -0.13(-0.33%) |
May 27, 2005 | 37.84 | 38.12 | 37.83 | 38.05 | 1,399,869 | +0.23(+0.61%) |
May 26, 2005 | 37.64 | 37.96 | 37.39 | 37.81 | 1,426,010 | +0.30(+0.79%) |
May 25, 2005 | 37.66 | 37.72 | 37.32 | 37.52 | 974,604 | -0.13(-0.35%) |
May 24, 2005 | 37.88 | 37.90 | 37.53 | 37.65 | 1,849,760 | -0.17(-0.46%) |
May 23, 2005 | 37.56 | 37.88 | 37.25 | 37.82 | 1,781,187 | +0.34(+0.90%) |
May 20, 2005 | 37.48 | 37.52 | 37.21 | 37.49 | 2,865,849 | -0.20(-0.53%) |
May 19, 2005 | 37.75 | 37.88 | 37.52 | 37.69 | 1,803,350 | -0.03(-0.07%) |
May 18, 2005 | 38.09 | 38.22 | 37.68 | 37.71 | 1,621,500 | -0.03(-0.08%) |
May 17, 2005 | 37.15 | 37.84 | 37.12 | 37.75 | 1,482,839 | +0.50(+1.33%) |
May 16, 2005 | 37.05 | 37.25 | 36.74 | 37.25 | 2,283,738 | +0.07(+0.18%) |
May 13, 2005 | 37.96 | 37.98 | 36.61 | 37.18 | 2,787,616 | -0.71(-1.87%) |
May 12, 2005 | 38.35 | 38.35 | 37.88 | 37.89 | 1,229,006 | -0.43(-1.13%) |
May 11, 2005 | 38.27 | 38.34 | 37.87 | 38.32 | 1,827,407 | +0.18(+0.47%) |
May 10, 2005 | 38.04 | 38.44 | 38.03 | 38.14 | 2,882,898 | -0.32(-0.82%) |
May 09, 2005 | 38.29 | 38.49 | 37.96 | 38.46 | 2,416,148 | +0.13(+0.34%) |
May 06, 2005 | 38.38 | 38.48 | 38.24 | 38.33 | 1,425,253 | -0.13(-0.34%) |
May 05, 2005 | 38.54 | 38.71 | 38.30 | 38.46 | 1,817,936 | -0.08(-0.21%) |
May 04, 2005 | 38.08 | 38.59 | 37.80 | 38.54 | 2,269,153 | +0.48(+1.25%) |
May 03, 2005 | 38.41 | 38.58 | 37.75 | 38.06 | 2,795,572 | -0.52(-1.35%) |