Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.95 | 33.71 | 32.95 | 33.69 | 21,836,454 | +0.76(+2.29%) |
May 30, 2006 | 33.81 | 33.85 | 32.91 | 32.93 | 13,881,743 | -0.78(-2.31%) |
May 26, 2006 | 33.58 | 33.77 | 33.36 | 33.71 | 9,451,732 | +0.19(+0.57%) |
May 25, 2006 | 32.93 | 33.66 | 32.70 | 33.52 | 19,665,018 | +1.06(+3.28%) |
May 24, 2006 | 32.59 | 32.97 | 31.91 | 32.45 | 23,592,236 | -0.28(-0.86%) |
May 23, 2006 | 33.23 | 33.58 | 32.65 | 32.74 | 15,066,759 | -0.07(-0.21%) |
May 22, 2006 | 32.68 | 33.10 | 32.13 | 32.80 | 18,079,258 | -0.14(-0.43%) |
May 19, 2006 | 33.08 | 33.41 | 32.36 | 32.95 | 20,245,014 | -0.13(-0.39%) |
May 18, 2006 | 33.21 | 33.61 | 33.07 | 33.07 | 15,652,434 | -0.14(-0.41%) |
May 17, 2006 | 33.82 | 34.33 | 32.84 | 33.21 | 19,537,590 | -1.17(-3.41%) |
May 16, 2006 | 34.26 | 34.83 | 34.06 | 34.38 | 16,755,988 | +0.26(+0.76%) |
May 15, 2006 | 34.04 | 34.71 | 33.78 | 34.12 | 21,327,448 | -0.46(-1.34%) |
May 12, 2006 | 35.36 | 35.39 | 34.47 | 34.58 | 21,784,452 | -0.75(-2.12%) |
May 11, 2006 | 35.60 | 35.86 | 35.22 | 35.33 | 23,041,702 | -0.10(-0.27%) |
May 10, 2006 | 35.39 | 35.48 | 35.00 | 35.43 | 18,327,194 | +0.01(+0.03%) |
May 09, 2006 | 34.91 | 35.60 | 34.87 | 35.42 | 26,978,148 | +0.48(+1.37%) |
May 08, 2006 | 34.93 | 35.13 | 34.53 | 34.94 | 11,538,332 | -0.19(-0.55%) |
May 05, 2006 | 35.20 | 35.44 | 34.92 | 35.13 | 15,381,604 | +0.20(+0.56%) |
May 04, 2006 | 34.71 | 35.19 | 34.40 | 34.93 | 17,455,426 | +0.06(+0.16%) |
May 03, 2006 | 35.35 | 35.35 | 34.61 | 34.88 | 15,412,662 | -0.51(-1.43%) |
May 02, 2006 | 34.69 | 35.47 | 34.59 | 35.38 | 14,916,791 | +0.92(+2.66%) |
May 01, 2006 | 34.72 | 34.93 | 34.43 | 34.47 | 12,824,865 | +0.08(+0.25%) |
Apr 28, 2006 | 34.09 | 34.59 | 34.03 | 34.38 | 15,740,995 | +0.59(+1.73%) |
Apr 27, 2006 | 33.61 | 34.36 | 33.07 | 33.80 | 17,319,300 | -0.14(-0.40%) |
Apr 26, 2006 | 34.05 | 34.82 | 33.81 | 33.93 | 20,015,182 | -0.11(-0.31%) |
Apr 25, 2006 | 34.59 | 34.90 | 33.84 | 34.04 | 16,743,919 | -0.33(-0.95%) |
Apr 24, 2006 | 34.69 | 34.76 | 34.24 | 34.37 | 20,321,862 | -0.28(-0.80%) |
Apr 21, 2006 | 34.07 | 34.66 | 33.87 | 34.64 | 19,435,718 | +0.82(+2.42%) |
Apr 20, 2006 | 34.20 | 34.33 | 33.46 | 33.82 | 15,929,654 | -0.55(-1.61%) |
Apr 19, 2006 | 34.08 | 34.61 | 33.87 | 34.38 | 14,589,877 | +0.08(+0.23%) |
Apr 18, 2006 | 33.43 | 34.35 | 33.72 | 34.30 | 16,359,859 | +0.87(+2.61%) |
Apr 17, 2006 | 33.27 | 33.51 | 33.24 | 33.42 | 9,090,388 | +0.30(+0.92%) |
Apr 13, 2006 | 33.06 | 33.22 | 32.68 | 33.12 | 9,314,542 | +0.06(+0.19%) |
Apr 12, 2006 | 33.36 | 33.67 | 32.82 | 33.06 | 12,666,201 | -0.45(-1.33%) |
Apr 11, 2006 | 33.75 | 34.11 | 33.40 | 33.50 | 13,269,624 | -0.15(-0.44%) |
Apr 10, 2006 | 33.32 | 33.71 | 33.31 | 33.65 | 13,098,181 | +0.60(+1.82%) |
Apr 07, 2006 | 33.63 | 33.63 | 32.90 | 33.05 | 12,211,326 | -0.43(-1.28%) |
Apr 06, 2006 | 33.61 | 33.72 | 33.22 | 33.47 | 9,250,472 | -0.05(-0.15%) |
Apr 05, 2006 | 33.19 | 33.53 | 33.02 | 33.53 | 12,198,903 | +0.33(+1.00%) |
Apr 04, 2006 | 32.87 | 33.33 | 32.71 | 33.19 | 10,286,230 | +0.32(+0.98%) |
Apr 03, 2006 | 32.88 | 33.36 | 32.81 | 32.87 | 12,273,266 | +0.21(+0.64%) |
Mar 31, 2006 | 32.83 | 32.92 | 32.49 | 32.66 | 13,068,009 | -0.30(-0.92%) |
Mar 30, 2006 | 33.10 | 33.41 | 32.91 | 32.97 | 11,982,203 | -0.07(-0.20%) |
Mar 29, 2006 | 32.42 | 33.15 | 32.42 | 33.04 | 12,995,066 | +0.43(+1.33%) |
Mar 28, 2006 | 32.95 | 33.17 | 32.58 | 32.60 | 15,529,797 | -0.20(-0.60%) |
Mar 27, 2006 | 32.60 | 32.92 | 32.30 | 32.80 | 12,948,922 | +0.36(+1.11%) |
Mar 24, 2006 | 31.95 | 32.57 | 31.92 | 32.44 | 16,933,110 | +0.53(+1.66%) |
Mar 23, 2006 | 31.93 | 32.04 | 31.67 | 31.91 | 13,099,955 | +0.08(+0.25%) |
Mar 22, 2006 | 31.79 | 32.25 | 31.69 | 31.83 | 11,355,886 | -0.05(-0.14%) |
Mar 21, 2006 | 31.89 | 32.17 | 31.64 | 31.87 | 11,059,321 | -0.10(-0.32%) |
Mar 20, 2006 | 32.12 | 32.36 | 31.92 | 31.98 | 12,204,582 | -0.24(-0.75%) |
Mar 17, 2006 | 32.67 | 32.70 | 32.13 | 32.22 | 16,657,843 | -0.32(-0.97%) |
Mar 16, 2006 | 31.84 | 32.70 | 31.71 | 32.53 | 19,970,990 | +0.70(+2.19%) |
Mar 15, 2006 | 31.84 | 31.89 | 31.37 | 31.84 | 15,511,872 | +0.08(+0.27%) |
Mar 14, 2006 | 31.10 | 31.82 | 31.01 | 31.75 | 17,981,292 | +0.66(+2.12%) |
Mar 13, 2006 | 30.73 | 31.20 | 30.57 | 31.09 | 18,787,038 | +0.62(+2.03%) |
Mar 10, 2006 | 30.51 | 30.76 | 30.29 | 30.47 | 19,724,828 | -0.21(-0.68%) |
Mar 09, 2006 | 31.25 | 31.33 | 30.68 | 30.68 | 20,811,522 | -0.38(-1.22%) |
Mar 08, 2006 | 31.17 | 31.34 | 30.51 | 31.06 | 25,184,562 | -0.11(-0.36%) |
Mar 07, 2006 | 31.47 | 31.52 | 30.96 | 31.17 | 19,137,378 | -0.42(-1.34%) |
Mar 06, 2006 | 31.98 | 32.04 | 31.47 | 31.59 | 15,287,008 | -0.51(-1.58%) |
Mar 03, 2006 | 32.02 | 32.36 | 31.93 | 32.10 | 16,813,314 | -0.02(-0.07%) |
Mar 02, 2006 | 32.25 | 32.45 | 31.84 | 32.12 | 17,849,426 | -0.13(-0.40%) |
Mar 01, 2006 | 31.96 | 32.28 | 31.91 | 32.25 | 13,155,151 | +0.43(+1.35%) |
Feb 28, 2006 | 32.17 | 32.03 | 31.68 | 31.82 | 15,720,940 | -0.35(-1.09%) |
Feb 27, 2006 | 32.48 | 32.52 | 32.15 | 32.17 | 11,016,549 | -0.31(-0.95%) |
Feb 24, 2006 | 32.43 | 32.66 | 32.34 | 32.48 | 15,013,871 | +0.29(+0.89%) |
Feb 23, 2006 | 32.17 | 32.54 | 32.00 | 32.20 | 16,386,125 | -0.06(-0.17%) |
Feb 22, 2006 | 32.62 | 32.62 | 32.07 | 32.25 | 13,529,983 | -0.37(-1.14%) |
Feb 21, 2006 | 32.67 | 32.91 | 32.39 | 32.62 | 17,047,406 | +0.41(+1.28%) |
Feb 17, 2006 | 31.99 | 32.34 | 31.72 | 32.21 | 19,332,604 | +0.49(+1.55%) |
Feb 16, 2006 | 31.61 | 31.89 | 31.53 | 31.72 | 18,826,970 | +0.19(+0.61%) |
Feb 15, 2006 | 31.47 | 31.76 | 31.27 | 31.53 | 21,191,678 | +0.14(+0.43%) |
Feb 14, 2006 | 31.47 | 31.72 | 31.22 | 31.40 | 22,054,928 | -0.51(-1.59%) |
Feb 13, 2006 | 31.91 | 32.82 | 31.75 | 31.90 | 14,365,014 | +0.01(+0.02%) |
Feb 10, 2006 | 32.30 | 32.90 | 31.55 | 31.90 | 21,529,062 | -0.16(-0.51%) |
Feb 09, 2006 | 32.75 | 33.23 | 31.96 | 32.06 | 19,819,068 | -0.56(-1.71%) |
Feb 08, 2006 | 32.53 | 32.78 | 32.00 | 32.62 | 17,620,124 | +0.08(+0.26%) |
Feb 07, 2006 | 32.98 | 32.98 | 32.45 | 32.53 | 17,620,658 | -0.62(-1.87%) |
Feb 06, 2006 | 32.68 | 33.48 | 32.68 | 33.15 | 17,586,936 | +0.76(+2.33%) |
Feb 03, 2006 | 32.75 | 33.07 | 32.33 | 32.40 | 20,010,212 | -0.57(-1.73%) |
Feb 02, 2006 | 33.08 | 33.27 | 32.54 | 32.97 | 16,226,218 | -0.11(-0.32%) |
Feb 01, 2006 | 33.46 | 33.69 | 33.02 | 33.07 | 19,739,204 | -0.38(-1.15%) |
Jan 31, 2006 | 34.04 | 34.15 | 33.40 | 33.46 | 27,094,928 | -0.77(-2.26%) |
Jan 30, 2006 | 34.29 | 34.29 | 33.70 | 34.23 | 22,406,510 | +0.21(+0.61%) |
Jan 27, 2006 | 33.86 | 34.24 | 33.69 | 34.02 | 29,617,058 | +0.09(+0.27%) |
Jan 26, 2006 | 34.65 | 34.65 | 33.87 | 33.93 | 25,595,956 | -0.59(-1.70%) |
Jan 25, 2006 | 35.10 | 35.24 | 34.10 | 34.52 | 22,090,246 | -0.45(-1.27%) |
Jan 24, 2006 | 34.96 | 35.34 | 34.82 | 34.96 | 14,908,272 | -0.09(-0.26%) |
Jan 23, 2006 | 34.42 | 35.15 | 34.10 | 35.05 | 15,906,936 | +0.61(+1.78%) |
Jan 20, 2006 | 34.93 | 35.18 | 34.23 | 34.44 | 19,859,534 | -0.27(-0.78%) |
Jan 19, 2006 | 34.03 | 34.79 | 33.93 | 34.71 | 13,981,485 | +0.39(+1.15%) |
Jan 18, 2006 | 34.92 | 34.93 | 34.07 | 34.31 | 16,125,411 | -0.54(-1.55%) |
Jan 17, 2006 | 34.22 | 34.88 | 34.21 | 34.86 | 15,532,459 | +0.85(+2.49%) |
Jan 13, 2006 | 33.75 | 34.16 | 33.67 | 34.01 | 10,414,191 | +0.26(+0.78%) |
Jan 12, 2006 | 33.81 | 34.14 | 33.59 | 33.75 | 13,373,270 | +0.03(+0.08%) |
Jan 11, 2006 | 33.37 | 33.81 | 33.05 | 33.72 | 11,449,594 | +0.34(+1.01%) |
Jan 10, 2006 | 33.11 | 33.51 | 33.10 | 33.38 | 12,368,394 | +0.16(+0.49%) |
Jan 09, 2006 | 33.52 | 33.57 | 32.99 | 33.22 | 11,433,621 | -0.17(-0.51%) |
Jan 06, 2006 | 33.22 | 33.56 | 33.01 | 33.38 | 17,053,794 | +0.60(+1.82%) |
Jan 05, 2006 | 33.06 | 33.22 | 32.60 | 32.79 | 15,324,811 | -0.41(-1.22%) |
Jan 04, 2006 | 33.29 | 33.29 | 32.92 | 33.19 | 15,686,687 | -0.10(-0.29%) |
Jan 03, 2006 | 32.15 | 33.30 | 32.15 | 33.29 | 23,597,384 | +1.30(+4.07%) |
Dec 30, 2005 | 31.55 | 32.20 | 31.52 | 31.99 | 10,478,970 | +0.17(+0.53%) |
Dec 29, 2005 | 31.96 | 32.28 | 31.80 | 31.82 | 8,223,766 | -0.13(-0.41%) |
Dec 28, 2005 | 31.63 | 32.09 | 31.49 | 31.95 | 11,830,815 | +0.46(+1.45%) |
Dec 27, 2005 | 32.12 | 32.13 | 31.24 | 31.49 | 17,003,568 | -0.70(-2.17%) |
Dec 23, 2005 | 32.18 | 32.39 | 31.84 | 32.19 | 7,061,999 | +0.01(+0.03%) |
Dec 22, 2005 | 32.15 | 32.36 | 32.08 | 32.18 | 12,621,299 | +0.05(+0.16%) |
Dec 21, 2005 | 32.39 | 32.64 | 32.04 | 32.13 | 19,108,804 | +0.08(+0.26%) |
Dec 20, 2005 | 32.21 | 32.29 | 31.97 | 32.04 | 15,438,396 | +0.07(+0.21%) |
Dec 19, 2005 | 32.41 | 32.61 | 31.94 | 31.98 | 16,981,030 | -0.43(-1.32%) |
Dec 16, 2005 | 33.26 | 33.35 | 32.37 | 32.40 | 17,785,178 | -0.85(-2.56%) |
Dec 15, 2005 | 33.41 | 33.40 | 32.89 | 33.26 | 12,520,669 | -0.15(-0.44%) |
Dec 14, 2005 | 33.22 | 33.47 | 33.19 | 33.40 | 15,690,769 | +0.24(+0.71%) |
Dec 13, 2005 | 33.75 | 33.76 | 33.09 | 33.16 | 14,052,831 | -0.41(-1.21%) |
Dec 12, 2005 | 33.33 | 33.69 | 33.19 | 33.57 | 11,743,674 | +0.43(+1.29%) |
Dec 09, 2005 | 33.48 | 33.48 | 33.09 | 33.14 | 15,243,349 | -0.45(-1.34%) |
Dec 08, 2005 | 33.42 | 33.80 | 33.38 | 33.59 | 17,030,900 | +0.18(+0.54%) |
Dec 07, 2005 | 33.85 | 34.09 | 33.31 | 33.41 | 11,849,273 | -0.38(-1.13%) |
Dec 06, 2005 | 33.63 | 34.08 | 33.33 | 33.80 | 13,262,347 | +0.19(+0.57%) |
Dec 05, 2005 | 33.51 | 33.83 | 33.38 | 33.60 | 13,610,380 | +0.26(+0.78%) |
Dec 02, 2005 | 33.17 | 33.50 | 32.87 | 33.35 | 13,891,327 | +0.26(+0.80%) |
Dec 01, 2005 | 32.51 | 33.15 | 32.47 | 33.08 | 11,785,558 | +0.79(+2.44%) |
Nov 30, 2005 | 32.55 | 32.79 | 32.23 | 32.29 | 13,859,558 | -0.03(-0.10%) |
Nov 29, 2005 | 32.39 | 32.72 | 32.26 | 32.33 | 13,186,742 | +0.11(+0.33%) |
Nov 28, 2005 | 32.89 | 32.93 | 32.18 | 32.22 | 12,309,826 | -0.77(-2.32%) |
Nov 25, 2005 | 33.27 | 33.33 | 32.98 | 32.98 | 4,164,860 | -0.10(-0.29%) |
Nov 23, 2005 | 33.24 | 33.41 | 32.79 | 33.08 | 12,070,942 | -0.23(-0.69%) |
Nov 22, 2005 | 33.24 | 33.38 | 32.90 | 33.31 | 14,488,715 | +0.15(+0.46%) |
Nov 21, 2005 | 32.83 | 33.24 | 32.80 | 33.16 | 14,825,390 | +0.42(+1.27%) |
Nov 18, 2005 | 32.68 | 32.81 | 32.17 | 32.74 | 14,340,877 | +0.37(+1.13%) |
Nov 17, 2005 | 32.45 | 32.73 | 32.16 | 32.38 | 18,428,534 | +0.17(+0.54%) |
Nov 16, 2005 | 31.72 | 32.33 | 31.64 | 32.20 | 15,521,811 | +0.26(+0.81%) |
Nov 15, 2005 | 31.90 | 32.74 | 31.89 | 31.94 | 18,916,420 | +0.05(+0.16%) |
Nov 14, 2005 | 32.09 | 32.34 | 31.73 | 31.89 | 18,553,124 | -0.02(-0.05%) |
Nov 11, 2005 | 31.59 | 32.11 | 31.58 | 31.91 | 20,479,106 | +0.23(+0.71%) |
Nov 10, 2005 | 31.91 | 32.11 | 30.99 | 31.68 | 27,798,272 | -0.30(-0.95%) |
Nov 09, 2005 | 32.61 | 32.82 | 31.98 | 31.99 | 19,463,404 | -0.61(-1.88%) |
Nov 08, 2005 | 32.21 | 32.67 | 32.15 | 32.60 | 9,314,009 | +0.26(+0.80%) |
Nov 07, 2005 | 32.69 | 32.69 | 32.05 | 32.34 | 14,935,958 | -0.34(-1.05%) |
Nov 04, 2005 | 33.51 | 33.51 | 32.45 | 32.69 | 16,642,935 | -0.83(-2.47%) |
Nov 03, 2005 | 33.13 | 33.57 | 32.95 | 33.51 | 15,653,676 | +0.54(+1.64%) |
Nov 02, 2005 | 32.42 | 33.02 | 32.24 | 32.97 | 13,151,601 | +0.50(+1.53%) |
Nov 01, 2005 | 32.16 | 32.67 | 32.02 | 32.48 | 13,328,546 | +0.32(+1.00%) |
Oct 31, 2005 | 32.43 | 32.84 | 31.78 | 32.16 | 19,902,660 | -0.17(-0.54%) |
Oct 28, 2005 | 32.03 | 32.39 | 30.88 | 32.33 | 23,632,702 | +0.50(+1.56%) |
Oct 27, 2005 | 32.67 | 32.80 | 31.76 | 31.84 | 18,444,330 | -0.65(-2.01%) |
Oct 26, 2005 | 33.02 | 33.51 | 32.40 | 32.49 | 23,150,318 | -0.57(-1.72%) |
Oct 25, 2005 | 32.65 | 33.25 | 32.35 | 33.06 | 17,153,538 | +0.47(+1.45%) |
Oct 24, 2005 | 31.73 | 32.64 | 31.59 | 32.58 | 14,343,184 | +0.86(+2.72%) |
Oct 21, 2005 | 31.42 | 32.45 | 31.27 | 31.72 | 21,065,670 | +0.31(+0.99%) |
Oct 20, 2005 | 32.75 | 32.84 | 31.00 | 31.41 | 35,640,108 | -1.46(-4.44%) |
Oct 19, 2005 | 32.35 | 32.96 | 31.75 | 32.87 | 21,554,796 | +0.59(+1.83%) |
Oct 18, 2005 | 33.30 | 33.50 | 32.28 | 32.28 | 18,357,366 | -1.50(-4.44%) |
Oct 17, 2005 | 33.80 | 34.04 | 33.42 | 33.78 | 13,211,234 | +0.26(+0.79%) |
Oct 14, 2005 | 33.55 | 33.66 | 32.57 | 33.51 | 23,509,354 | -0.03(-0.10%) |
Oct 13, 2005 | 34.17 | 34.26 | 32.93 | 33.55 | 24,493,644 | -0.80(-2.33%) |
Oct 12, 2005 | 34.35 | 35.29 | 34.23 | 34.35 | 15,851,386 | -0.67(-1.91%) |
Oct 11, 2005 | 34.07 | 35.38 | 34.07 | 35.02 | 20,479,640 | +1.03(+3.02%) |
Oct 10, 2005 | 34.34 | 34.37 | 33.69 | 33.99 | 12,603,374 | -0.38(-1.10%) |
Oct 07, 2005 | 34.02 | 34.37 | 33.71 | 34.37 | 17,632,194 | +0.56(+1.67%) |
Oct 06, 2005 | 34.71 | 34.91 | 33.25 | 33.81 | 32,407,358 | -1.15(-3.29%) |
Oct 05, 2005 | 35.41 | 35.55 | 34.70 | 34.96 | 20,299,322 | -0.45(-1.27%) |
Oct 04, 2005 | 36.31 | 36.32 | 35.33 | 35.41 | 14,384,714 | -0.91(-2.50%) |
Oct 03, 2005 | 36.77 | 36.90 | 36.13 | 36.31 | 12,001,903 | -0.16(-0.43%) |
Sep 30, 2005 | 37.01 | 37.02 | 36.47 | 36.47 | 11,720,247 | -0.59(-1.58%) |
Sep 29, 2005 | 36.61 | 37.18 | 36.47 | 37.06 | 15,594,044 | +0.45(+1.22%) |
Sep 28, 2005 | 36.46 | 36.62 | 36.16 | 36.61 | 11,453,321 | +0.45(+1.25%) |
Sep 27, 2005 | 36.23 | 36.39 | 35.83 | 36.16 | 10,934,910 | -0.03(-0.09%) |
Sep 26, 2005 | 35.56 | 36.40 | 35.56 | 36.20 | 10,997,559 | +0.55(+1.53%) |
Sep 23, 2005 | 35.70 | 35.87 | 35.40 | 35.65 | 13,803,298 | -0.28(-0.78%) |
Sep 22, 2005 | 35.93 | 36.62 | 35.38 | 35.93 | 13,592,100 | -0.28(-0.78%) |
Sep 21, 2005 | 36.08 | 36.62 | 36.06 | 36.21 | 12,921,413 | +0.13(+0.36%) |
Sep 20, 2005 | 36.24 | 36.49 | 35.90 | 36.08 | 11,654,225 | -0.15(-0.42%) |
Sep 19, 2005 | 35.84 | 36.37 | 35.84 | 36.24 | 13,290,921 | +0.52(+1.47%) |
Sep 16, 2005 | 35.45 | 35.75 | 35.41 | 35.71 | 20,904,698 | +0.52(+1.49%) |
Sep 15, 2005 | 35.44 | 35.54 | 34.78 | 35.19 | 10,743,944 | -0.06(-0.16%) |
Sep 14, 2005 | 35.24 | 35.55 | 35.13 | 35.24 | 15,895,933 | +0.10(+0.29%) |
Sep 13, 2005 | 35.70 | 35.83 | 35.12 | 35.14 | 17,659,702 | -0.52(-1.47%) |
Sep 12, 2005 | 35.95 | 36.00 | 35.58 | 35.67 | 18,660,142 | -0.29(-0.80%) |
Sep 09, 2005 | 35.17 | 35.99 | 35.17 | 35.95 | 16,223,201 | +0.99(+2.82%) |
Sep 08, 2005 | 34.85 | 35.31 | 34.78 | 34.97 | 11,882,638 | -0.17(-0.50%) |
Sep 07, 2005 | 35.13 | 35.69 | 34.96 | 35.14 | 15,556,241 | +0.02(+0.05%) |
Sep 06, 2005 | 35.23 | 35.36 | 34.75 | 35.13 | 13,040,323 | +0.02(+0.06%) |
Sep 02, 2005 | 35.10 | 35.33 | 34.93 | 35.10 | 15,296,237 | -0.23(-0.65%) |
Sep 01, 2005 | 35.50 | 35.57 | 34.77 | 35.33 | 19,391,172 | +0.74(+2.13%) |
Aug 31, 2005 | 34.60 | 34.98 | 33.97 | 34.60 | 24,304,276 | +0.48(+1.42%) |
Aug 30, 2005 | 33.58 | 34.15 | 33.55 | 34.11 | 16,126,831 | +0.58(+1.73%) |
Aug 29, 2005 | 33.69 | 33.85 | 33.25 | 33.53 | 12,176,896 | +0.07(+0.22%) |
Aug 26, 2005 | 33.72 | 33.77 | 33.45 | 33.46 | 10,104,671 | -0.26(-0.77%) |
Aug 25, 2005 | 33.58 | 33.84 | 33.37 | 33.72 | 10,487,489 | +0.01(+0.02%) |
Aug 24, 2005 | 33.95 | 34.03 | 33.62 | 33.71 | 14,685,360 | -0.14(-0.40%) |
Aug 23, 2005 | 34.06 | 34.19 | 33.56 | 33.85 | 11,717,230 | -0.15(-0.45%) |
Aug 22, 2005 | 34.03 | 34.33 | 33.75 | 34.00 | 12,269,539 | +0.24(+0.70%) |
Aug 19, 2005 | 33.69 | 33.98 | 33.67 | 33.76 | 15,798,498 | +0.25(+0.74%) |
Aug 18, 2005 | 33.36 | 33.64 | 33.07 | 33.51 | 15,515,776 | -0.09(-0.27%) |
Aug 17, 2005 | 34.03 | 34.40 | 33.46 | 33.60 | 18,531,116 | -0.73(-2.13%) |
Aug 16, 2005 | 34.78 | 34.96 | 34.34 | 34.34 | 15,845,174 | -0.67(-1.92%) |
Aug 15, 2005 | 34.95 | 35.19 | 34.91 | 35.01 | 12,245,225 | -0.08(-0.24%) |
Aug 12, 2005 | 35.27 | 35.30 | 34.93 | 35.09 | 11,720,957 | -0.12(-0.35%) |
Aug 11, 2005 | 35.20 | 35.57 | 34.94 | 35.22 | 17,973,660 | +0.01(+0.03%) |
Aug 10, 2005 | 34.84 | 35.30 | 34.58 | 35.20 | 26,689,394 | +0.71(+2.06%) |
Aug 09, 2005 | 34.65 | 34.87 | 34.39 | 34.49 | 12,198,726 | -0.02(-0.07%) |
Aug 08, 2005 | 34.23 | 35.04 | 34.22 | 34.52 | 18,196,572 | +0.52(+1.52%) |
Aug 05, 2005 | 34.03 | 34.17 | 33.88 | 34.00 | 12,048,225 | -0.04(-0.12%) |
Aug 04, 2005 | 34.00 | 34.37 | 33.93 | 34.04 | 16,291,352 | +0.03(+0.10%) |
Aug 03, 2005 | 33.67 | 34.20 | 33.67 | 34.00 | 31,336,636 | +0.45(+1.33%) |
Aug 02, 2005 | 33.00 | 33.64 | 32.90 | 33.56 | 26,841,846 | +0.64(+1.93%) |
Aug 01, 2005 | 32.74 | 33.07 | 32.56 | 32.92 | 12,869,057 | +0.24(+0.72%) |
Jul 29, 2005 | 33.34 | 33.62 | 32.62 | 32.69 | 15,909,421 | -0.52(-1.58%) |
Jul 28, 2005 | 33.16 | 33.28 | 32.76 | 33.21 | 12,112,117 | +0.34(+1.05%) |
Jul 27, 2005 | 32.60 | 32.89 | 32.43 | 32.87 | 10,391,652 | +0.27(+0.83%) |
Jul 26, 2005 | 32.96 | 32.98 | 32.58 | 32.60 | 12,534,513 | -0.29(-0.89%) |
Jul 25, 2005 | 32.60 | 33.19 | 32.49 | 32.89 | 14,738,426 | +0.33(+1.00%) |
Jul 22, 2005 | 32.39 | 32.70 | 32.27 | 32.56 | 11,917,956 | +0.46(+1.44%) |
Jul 21, 2005 | 32.36 | 32.40 | 31.81 | 32.10 | 11,846,078 | -0.36(-1.09%) |
Jul 20, 2005 | 32.15 | 32.63 | 31.99 | 32.45 | 15,009,434 | +0.17(+0.52%) |
Jul 19, 2005 | 31.98 | 32.32 | 31.67 | 32.29 | 10,707,561 | +0.53(+1.67%) |
Jul 18, 2005 | 31.82 | 32.03 | 31.67 | 31.76 | 11,026,488 | -0.17(-0.55%) |
Jul 15, 2005 | 32.02 | 32.09 | 31.62 | 31.93 | 11,005,368 | -0.08(-0.26%) |
Jul 14, 2005 | 32.38 | 32.70 | 31.73 | 32.02 | 18,059,914 | -0.37(-1.13%) |
Jul 13, 2005 | 32.42 | 32.56 | 32.16 | 32.38 | 9,881,404 | -0.02(-0.07%) |
Jul 12, 2005 | 32.39 | 32.68 | 32.12 | 32.40 | 9,491,309 | +0.12(+0.37%) |
Jul 11, 2005 | 32.32 | 32.43 | 31.99 | 32.29 | 8,133,253 | -0.03(-0.10%) |
Jul 08, 2005 | 32.69 | 32.83 | 32.04 | 32.32 | 9,396,536 | -0.25(-0.76%) |
Jul 07, 2005 | 31.94 | 32.58 | 31.76 | 32.57 | 13,104,037 | +0.36(+1.12%) |
Jul 06, 2005 | 33.13 | 33.24 | 32.12 | 32.21 | 12,017,521 | -0.79(-2.39%) |
Jul 05, 2005 | 32.27 | 33.00 | 32.19 | 33.00 | 11,032,167 | +0.90(+2.79%) |
Jul 01, 2005 | 31.75 | 32.25 | 31.62 | 32.10 | 10,354,381 | +0.59(+1.88%) |
Jun 30, 2005 | 31.92 | 31.96 | 31.19 | 31.51 | 25,070,622 | -0.47(-1.48%) |
Jun 29, 2005 | 32.12 | 32.27 | 31.72 | 31.98 | 15,364,743 | -0.14(-0.42%) |
Jun 28, 2005 | 32.39 | 32.73 | 32.02 | 32.12 | 12,636,385 | -0.14(-0.44%) |
Jun 27, 2005 | 32.04 | 32.57 | 32.04 | 32.26 | 12,382,592 | +0.32(+0.99%) |
Jun 24, 2005 | 31.97 | 32.57 | 31.94 | 31.94 | 16,431,382 | -0.36(-1.12%) |
Jun 23, 2005 | 32.84 | 33.44 | 32.26 | 32.30 | 30,976,712 | -0.53(-1.61%) |
Jun 22, 2005 | 33.22 | 33.50 | 32.52 | 32.83 | 21,263,024 | -0.29(-0.87%) |
Jun 21, 2005 | 33.29 | 33.51 | 32.99 | 33.12 | 17,161,346 | -0.32(-0.94%) |
Jun 20, 2005 | 33.32 | 33.49 | 32.97 | 33.44 | 10,874,567 | +0.21(+0.63%) |
Jun 17, 2005 | 33.10 | 33.42 | 32.96 | 33.23 | 25,080,384 | +0.59(+1.81%) |
Jun 16, 2005 | 32.13 | 32.67 | 32.01 | 32.64 | 11,608,791 | +0.61(+1.90%) |
Jun 15, 2005 | 31.69 | 32.08 | 31.63 | 32.03 | 12,870,832 | +0.40(+1.26%) |
Jun 14, 2005 | 31.55 | 31.81 | 31.43 | 31.63 | 8,619,363 | +0.07(+0.21%) |
Jun 13, 2005 | 31.72 | 31.78 | 31.42 | 31.56 | 9,561,235 | -0.16(-0.52%) |
Jun 10, 2005 | 31.56 | 31.77 | 31.29 | 31.72 | 15,150,528 | +0.16(+0.52%) |
Jun 09, 2005 | 31.02 | 31.86 | 30.84 | 31.56 | 15,575,054 | +0.66(+2.15%) |
Jun 08, 2005 | 30.88 | 31.37 | 30.63 | 30.89 | 13,121,785 | +0.03(+0.09%) |
Jun 07, 2005 | 30.91 | 31.27 | 30.84 | 30.87 | 11,428,474 | -0.04(-0.13%) |
Jun 06, 2005 | 31.38 | 31.38 | 30.76 | 30.91 | 8,780,867 | -0.12(-0.38%) |
Jun 03, 2005 | 30.97 | 31.13 | 30.74 | 31.02 | 11,815,729 | +0.05(+0.16%) |
Jun 02, 2005 | 30.84 | 31.04 | 30.56 | 30.97 | 8,790,451 | +0.12(+0.40%) |