Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 29.85 | 30.08 | 29.45 | 29.58 | 14,648,356 | -0.20(-0.67%) |
Jun 29, 2006 | 29.12 | 29.80 | 29.09 | 29.78 | 20,953,278 | +0.83(+2.85%) |
Jun 28, 2006 | 28.58 | 29.06 | 28.43 | 28.96 | 18,642,094 | +0.63(+2.22%) |
Jun 27, 2006 | 28.09 | 28.93 | 28.09 | 28.33 | 24,435,782 | +0.29(+1.05%) |
Jun 26, 2006 | 27.56 | 28.13 | 27.38 | 28.04 | 14,585,448 | +0.38(+1.37%) |
Jun 23, 2006 | 27.54 | 28.09 | 27.54 | 27.66 | 16,757,085 | +0.23(+0.82%) |
Jun 22, 2006 | 27.18 | 27.51 | 26.89 | 27.43 | 19,137,822 | +0.41(+1.52%) |
Jun 21, 2006 | 26.68 | 27.36 | 26.55 | 27.02 | 23,833,730 | +0.47(+1.79%) |
Jun 20, 2006 | 27.00 | 27.06 | 26.46 | 26.55 | 22,778,258 | -0.18(-0.68%) |
Jun 19, 2006 | 27.61 | 27.62 | 26.65 | 26.73 | 21,874,518 | -0.89(-3.22%) |
Jun 16, 2006 | 27.59 | 27.88 | 27.18 | 27.62 | 24,692,728 | -0.26(-0.94%) |
Jun 15, 2006 | 27.06 | 27.99 | 27.00 | 27.88 | 27,744,182 | +1.03(+3.85%) |
Jun 14, 2006 | 26.14 | 26.85 | 26.12 | 26.84 | 24,901,386 | +0.70(+2.68%) |
Jun 13, 2006 | 26.78 | 27.04 | 26.03 | 26.14 | 34,901,676 | -0.78(-2.88%) |
Jun 12, 2006 | 27.42 | 27.67 | 26.88 | 26.92 | 20,181,996 | -0.42(-1.55%) |
Jun 09, 2006 | 27.70 | 27.94 | 27.21 | 27.34 | 21,572,384 | -0.23(-0.85%) |
Jun 08, 2006 | 27.08 | 27.61 | 26.53 | 27.58 | 42,591,448 | +0.26(+0.94%) |
Jun 07, 2006 | 27.94 | 28.01 | 27.30 | 27.32 | 28,692,224 | -0.62(-2.23%) |
Jun 06, 2006 | 28.21 | 28.40 | 27.77 | 27.95 | 28,670,294 | -0.29(-1.02%) |
Jun 05, 2006 | 29.46 | 29.52 | 28.23 | 28.23 | 24,787,310 | -0.89(-3.05%) |
Jun 02, 2006 | 29.01 | 29.30 | 28.65 | 29.12 | 15,653,767 | +0.37(+1.27%) |
Jun 01, 2006 | 28.26 | 28.89 | 28.16 | 28.76 | 19,602,982 | +0.19(+0.65%) |
May 31, 2006 | 28.04 | 28.59 | 27.88 | 28.57 | 20,142,790 | +0.59(+2.11%) |
May 30, 2006 | 28.92 | 29.00 | 27.97 | 27.98 | 19,143,802 | -0.67(-2.33%) |
May 26, 2006 | 28.44 | 28.76 | 28.12 | 28.65 | 16,918,784 | +0.32(+1.13%) |
May 25, 2006 | 27.90 | 28.63 | 27.73 | 28.33 | 29,821,900 | +0.72(+2.62%) |
May 24, 2006 | 28.04 | 28.14 | 27.32 | 27.61 | 33,817,188 | -0.70(-2.47%) |
May 23, 2006 | 28.71 | 29.33 | 28.14 | 28.31 | 24,820,092 | +0.06(+0.21%) |
May 22, 2006 | 28.00 | 28.55 | 27.55 | 28.25 | 25,601,784 | -0.07(-0.24%) |
May 19, 2006 | 28.19 | 28.68 | 27.61 | 28.32 | 26,474,736 | +0.13(+0.45%) |
May 18, 2006 | 28.67 | 28.74 | 28.18 | 28.19 | 21,570,834 | -0.48(-1.68%) |
May 17, 2006 | 29.19 | 29.54 | 28.38 | 28.67 | 28,091,944 | -0.51(-1.75%) |
May 16, 2006 | 28.89 | 29.67 | 28.78 | 29.18 | 25,688,172 | +0.51(+1.76%) |
May 15, 2006 | 29.03 | 29.14 | 28.28 | 28.68 | 29,544,354 | -0.75(-2.56%) |
May 12, 2006 | 30.02 | 30.11 | 29.36 | 29.43 | 21,496,186 | -0.76(-2.53%) |
May 11, 2006 | 30.83 | 30.94 | 30.12 | 30.19 | 18,917,868 | -0.37(-1.23%) |
May 10, 2006 | 30.18 | 30.68 | 30.05 | 30.57 | 15,784,455 | +0.24(+0.80%) |
May 09, 2006 | 30.29 | 30.67 | 30.16 | 30.32 | 16,581,209 | +0.09(+0.30%) |
May 08, 2006 | 29.74 | 30.31 | 29.58 | 30.23 | 20,356,322 | +0.05(+0.18%) |
May 05, 2006 | 30.36 | 30.57 | 30.06 | 30.18 | 18,765,250 | +0.14(+0.45%) |
May 04, 2006 | 30.18 | 30.47 | 29.43 | 30.04 | 23,288,164 | -0.43(-1.41%) |
May 03, 2006 | 31.23 | 31.25 | 30.20 | 30.47 | 19,173,926 | -0.76(-2.43%) |
May 02, 2006 | 30.86 | 31.33 | 30.71 | 31.23 | 17,582,856 | +0.62(+2.04%) |
May 01, 2006 | 30.44 | 31.14 | 30.43 | 30.61 | 18,451,156 | +0.41(+1.35%) |
Apr 28, 2006 | 30.14 | 30.80 | 30.08 | 30.20 | 24,678,550 | +0.32(+1.07%) |
Apr 27, 2006 | 29.89 | 30.13 | 29.20 | 29.88 | 33,192,100 | -0.43(-1.43%) |
Apr 26, 2006 | 30.47 | 31.19 | 30.25 | 30.32 | 27,298,292 | -0.49(-1.60%) |
Apr 25, 2006 | 31.87 | 32.17 | 30.75 | 30.81 | 31,100,428 | -0.72(-2.29%) |
Apr 24, 2006 | 32.55 | 32.64 | 31.53 | 31.53 | 24,680,544 | -1.20(-3.67%) |
Apr 21, 2006 | 31.65 | 32.73 | 31.65 | 32.73 | 25,407,082 | +1.19(+3.78%) |
Apr 20, 2006 | 31.71 | 32.01 | 31.15 | 31.54 | 24,665,040 | -0.42(-1.30%) |
Apr 19, 2006 | 31.38 | 32.06 | 31.38 | 31.95 | 21,744,716 | +0.06(+0.20%) |
Apr 18, 2006 | 31.22 | 31.97 | 31.14 | 31.89 | 25,296,108 | +1.04(+3.38%) |
Apr 17, 2006 | 30.61 | 31.02 | 30.50 | 30.85 | 16,381,633 | +0.54(+1.77%) |
Apr 13, 2006 | 30.40 | 30.55 | 30.04 | 30.31 | 11,219,456 | -0.09(-0.28%) |
Apr 12, 2006 | 30.30 | 30.74 | 30.25 | 30.40 | 15,671,931 | -0.01(-0.04%) |
Apr 11, 2006 | 30.59 | 30.78 | 30.28 | 30.41 | 23,614,884 | +0.30(+0.99%) |
Apr 10, 2006 | 29.99 | 30.53 | 29.91 | 30.11 | 19,599,660 | +0.33(+1.12%) |
Apr 07, 2006 | 30.07 | 30.32 | 29.57 | 29.78 | 17,961,408 | -0.58(-1.92%) |
Apr 06, 2006 | 30.25 | 30.74 | 30.17 | 30.36 | 25,062,198 | +0.31(+1.04%) |
Apr 05, 2006 | 29.55 | 30.13 | 29.25 | 30.05 | 27,770,984 | +0.64(+2.16%) |
Apr 04, 2006 | 29.25 | 29.53 | 28.95 | 29.41 | 21,505,932 | +0.33(+1.15%) |
Apr 03, 2006 | 28.87 | 29.51 | 28.77 | 29.08 | 25,063,748 | +0.57(+2.00%) |
Mar 31, 2006 | 28.92 | 28.92 | 28.37 | 28.51 | 24,234,654 | -0.60(-2.06%) |
Mar 30, 2006 | 29.23 | 29.59 | 29.05 | 29.11 | 19,155,100 | -0.14(-0.49%) |
Mar 29, 2006 | 28.98 | 29.36 | 28.89 | 29.25 | 17,193,450 | +0.47(+1.65%) |
Mar 28, 2006 | 28.68 | 29.34 | 28.65 | 28.78 | 23,272,880 | +0.29(+1.03%) |
Mar 27, 2006 | 27.82 | 28.63 | 27.61 | 28.49 | 25,510,082 | +0.60(+2.17%) |
Mar 24, 2006 | 27.74 | 28.23 | 27.68 | 27.88 | 17,918,214 | +0.29(+1.05%) |
Mar 23, 2006 | 27.65 | 27.95 | 27.51 | 27.59 | 14,839,958 | +0.29(+1.06%) |
Mar 22, 2006 | 26.74 | 27.74 | 26.74 | 27.30 | 17,357,806 | +0.45(+1.66%) |
Mar 21, 2006 | 27.13 | 27.40 | 26.83 | 26.86 | 19,334,518 | -0.36(-1.33%) |
Mar 20, 2006 | 27.53 | 27.76 | 27.16 | 27.22 | 13,660,886 | -0.48(-1.74%) |
Mar 17, 2006 | 28.35 | 28.35 | 27.61 | 27.70 | 17,665,256 | -0.44(-1.57%) |
Mar 16, 2006 | 27.88 | 28.21 | 27.54 | 28.14 | 18,742,656 | +0.30(+1.09%) |
Mar 15, 2006 | 27.41 | 27.86 | 27.28 | 27.84 | 23,402,016 | +0.38(+1.38%) |
Mar 14, 2006 | 27.22 | 27.49 | 27.01 | 27.46 | 19,459,004 | +0.30(+1.11%) |
Mar 13, 2006 | 26.80 | 27.16 | 26.77 | 27.16 | 17,410,304 | +0.49(+1.84%) |
Mar 10, 2006 | 26.68 | 27.05 | 26.41 | 26.67 | 20,202,596 | -0.03(-0.12%) |
Mar 09, 2006 | 27.05 | 27.11 | 26.60 | 26.70 | 16,229,238 | -0.19(-0.69%) |
Mar 08, 2006 | 26.59 | 27.09 | 26.43 | 26.88 | 19,280,028 | +0.03(+0.12%) |
Mar 07, 2006 | 27.27 | 27.29 | 26.64 | 26.85 | 20,387,110 | -0.53(-1.93%) |
Mar 06, 2006 | 28.04 | 28.15 | 27.33 | 27.38 | 13,910,965 | -0.83(-2.93%) |
Mar 03, 2006 | 28.25 | 28.55 | 27.99 | 28.21 | 15,260,374 | -0.14(-0.48%) |
Mar 02, 2006 | 27.99 | 28.44 | 27.86 | 28.34 | 21,997,674 | +0.46(+1.64%) |
Mar 01, 2006 | 27.72 | 27.92 | 27.45 | 27.89 | 17,141,174 | +0.37(+1.33%) |
Feb 28, 2006 | 27.94 | 27.83 | 27.21 | 27.52 | 27,868,446 | -0.42(-1.50%) |
Feb 27, 2006 | 28.18 | 28.19 | 27.74 | 27.94 | 15,995,771 | -0.38(-1.34%) |
Feb 24, 2006 | 28.19 | 28.60 | 28.09 | 28.32 | 22,752,786 | +0.58(+2.10%) |
Feb 23, 2006 | 27.70 | 28.12 | 27.58 | 27.74 | 22,074,980 | -0.21(-0.74%) |
Feb 22, 2006 | 28.00 | 28.19 | 27.74 | 27.95 | 28,301,268 | -0.42(-1.48%) |
Feb 21, 2006 | 28.13 | 28.73 | 27.99 | 28.36 | 36,431,836 | +0.79(+2.85%) |
Feb 17, 2006 | 27.27 | 27.69 | 27.17 | 27.58 | 25,220,796 | +0.54(+1.99%) |
Feb 16, 2006 | 26.64 | 27.04 | 26.50 | 27.04 | 23,661,178 | +0.56(+2.10%) |
Feb 15, 2006 | 26.86 | 27.13 | 26.35 | 26.49 | 27,809,082 | -0.23(-0.88%) |
Feb 14, 2006 | 26.37 | 26.83 | 26.19 | 26.72 | 26,204,942 | -0.12(-0.44%) |
Feb 13, 2006 | 26.86 | 27.29 | 26.61 | 26.84 | 22,093,586 | +0.05(+0.17%) |
Feb 10, 2006 | 26.86 | 27.04 | 26.30 | 26.79 | 31,201,212 | +0.02(+0.08%) |
Feb 09, 2006 | 27.49 | 27.85 | 26.53 | 26.77 | 26,969,356 | -0.41(-1.49%) |
Feb 08, 2006 | 27.20 | 27.26 | 26.36 | 27.18 | 28,206,020 | +0.05(+0.17%) |
Feb 07, 2006 | 28.06 | 28.10 | 27.13 | 27.13 | 30,773,044 | -1.20(-4.24%) |
Feb 06, 2006 | 28.45 | 28.81 | 28.18 | 28.33 | 21,069,346 | +0.12(+0.42%) |
Feb 03, 2006 | 28.89 | 28.89 | 28.16 | 28.22 | 29,515,336 | -0.82(-2.81%) |
Feb 02, 2006 | 29.07 | 29.52 | 28.49 | 29.03 | 27,238,928 | -0.05(-0.17%) |
Feb 01, 2006 | 29.21 | 29.76 | 28.94 | 29.08 | 29,006,096 | -0.13(-0.43%) |
Jan 31, 2006 | 29.34 | 29.43 | 29.01 | 29.21 | 18,970,142 | -0.25(-0.84%) |
Jan 30, 2006 | 29.57 | 29.78 | 29.21 | 29.46 | 23,985,904 | +0.08(+0.26%) |
Jan 27, 2006 | 28.89 | 29.62 | 29.23 | 29.38 | 22,018,938 | +0.49(+1.69%) |
Jan 26, 2006 | 28.69 | 29.18 | 28.50 | 28.89 | 21,034,128 | +0.21(+0.72%) |
Jan 25, 2006 | 29.20 | 29.74 | 28.22 | 28.69 | 30,090,808 | -0.42(-1.46%) |
Jan 24, 2006 | 28.88 | 29.52 | 28.79 | 29.11 | 24,562,040 | -0.19(-0.66%) |
Jan 23, 2006 | 28.46 | 29.43 | 28.30 | 29.30 | 27,060,396 | +0.12(+0.40%) |
Jan 20, 2006 | 29.15 | 29.91 | 28.98 | 29.19 | 34,864,908 | +0.20(+0.69%) |
Jan 19, 2006 | 28.87 | 29.08 | 28.42 | 28.99 | 26,226,872 | +0.36(+1.26%) |
Jan 18, 2006 | 29.30 | 29.30 | 28.24 | 28.63 | 26,435,752 | -0.40(-1.37%) |
Jan 17, 2006 | 27.90 | 29.16 | 27.88 | 29.02 | 42,837,320 | +1.59(+5.81%) |
Jan 13, 2006 | 27.27 | 27.57 | 27.20 | 27.43 | 22,318,856 | -0.00(-0.02%) |
Jan 12, 2006 | 27.70 | 28.05 | 27.28 | 27.43 | 28,627,544 | +0.00(+0.00%) |
Jan 11, 2006 | 27.38 | 27.59 | 27.06 | 27.43 | 24,152,254 | +0.00(+0.02%) |
Jan 10, 2006 | 27.38 | 27.74 | 27.30 | 27.43 | 19,138,264 | -0.05(-0.20%) |
Jan 09, 2006 | 27.72 | 27.75 | 27.28 | 27.48 | 21,999,668 | -0.00(-0.02%) |
Jan 06, 2006 | 27.20 | 27.60 | 27.06 | 27.49 | 26,269,622 | +0.61(+2.28%) |
Jan 05, 2006 | 27.02 | 27.12 | 26.68 | 26.88 | 27,363,414 | -0.21(-0.78%) |
Jan 04, 2006 | 27.20 | 27.35 | 26.89 | 27.09 | 24,343,192 | -0.23(-0.84%) |
Jan 03, 2006 | 26.56 | 27.43 | 26.54 | 27.32 | 35,207,132 | +1.05(+4.00%) |
Dec 30, 2005 | 26.05 | 26.40 | 25.98 | 26.27 | 16,021,023 | +0.22(+0.83%) |
Dec 29, 2005 | 26.32 | 26.55 | 26.05 | 26.05 | 20,288,762 | -0.27(-1.01%) |
Dec 28, 2005 | 26.12 | 26.52 | 26.09 | 26.32 | 20,269,492 | +0.36(+1.37%) |
Dec 27, 2005 | 26.70 | 26.70 | 25.87 | 25.96 | 21,739,842 | -0.74(-2.79%) |
Dec 23, 2005 | 26.78 | 26.90 | 26.33 | 26.70 | 13,964,569 | -0.14(-0.50%) |
Dec 22, 2005 | 26.93 | 27.04 | 26.80 | 26.84 | 20,745,062 | +0.05(+0.17%) |
Dec 21, 2005 | 26.68 | 27.02 | 26.64 | 26.79 | 25,057,546 | +0.15(+0.56%) |
Dec 20, 2005 | 26.59 | 26.91 | 26.52 | 26.64 | 34,136,376 | +0.19(+0.72%) |
Dec 19, 2005 | 26.18 | 26.97 | 26.18 | 26.46 | 42,109,896 | +0.56(+2.18%) |
Dec 16, 2005 | 26.53 | 26.59 | 25.80 | 25.89 | 32,868,704 | -0.64(-2.42%) |
Dec 15, 2005 | 26.32 | 26.57 | 26.00 | 26.53 | 35,497,524 | +0.24(+0.91%) |
Dec 14, 2005 | 26.27 | 26.40 | 25.76 | 26.29 | 53,278,628 | +0.02(+0.07%) |
Dec 13, 2005 | 26.68 | 26.72 | 26.18 | 26.27 | 91,307,960 | -1.38(-4.98%) |
Dec 12, 2005 | 27.58 | 27.82 | 27.11 | 27.65 | 43,502,944 | -0.82(-2.89%) |
Dec 09, 2005 | 28.69 | 28.88 | 28.36 | 28.47 | 13,048,867 | -0.38(-1.33%) |
Dec 08, 2005 | 28.52 | 28.96 | 28.36 | 28.86 | 14,299,264 | +0.34(+1.19%) |
Dec 07, 2005 | 29.11 | 29.34 | 28.52 | 28.52 | 15,532,161 | -0.25(-0.88%) |
Dec 06, 2005 | 28.75 | 29.12 | 28.53 | 28.77 | 15,356,065 | +0.35(+1.22%) |
Dec 05, 2005 | 28.30 | 28.83 | 28.30 | 28.42 | 15,764,299 | +0.26(+0.91%) |
Dec 02, 2005 | 28.67 | 28.67 | 27.98 | 28.17 | 14,224,616 | -0.26(-0.92%) |
Dec 01, 2005 | 27.79 | 28.45 | 27.62 | 28.43 | 19,112,792 | +1.11(+4.07%) |
Nov 30, 2005 | 27.75 | 27.90 | 27.17 | 27.32 | 22,312,876 | -0.35(-1.27%) |
Nov 29, 2005 | 27.95 | 28.41 | 27.60 | 27.67 | 17,937,706 | -0.20(-0.71%) |
Nov 28, 2005 | 28.78 | 28.78 | 27.79 | 27.87 | 15,551,654 | -1.02(-3.55%) |
Nov 25, 2005 | 29.21 | 29.26 | 28.83 | 28.89 | 3,199,420 | -0.05(-0.17%) |
Nov 23, 2005 | 29.02 | 29.25 | 28.80 | 28.94 | 11,408,400 | -0.13(-0.45%) |
Nov 22, 2005 | 29.12 | 29.34 | 29.03 | 29.07 | 13,169,366 | +0.07(+0.23%) |
Nov 21, 2005 | 28.44 | 29.09 | 28.32 | 29.01 | 16,946,472 | +0.91(+3.25%) |
Nov 18, 2005 | 28.67 | 28.69 | 27.70 | 28.09 | 21,558,208 | -0.38(-1.35%) |
Nov 17, 2005 | 29.12 | 29.27 | 28.17 | 28.48 | 19,536,974 | -0.73(-2.50%) |
Nov 16, 2005 | 28.67 | 29.39 | 28.13 | 29.21 | 18,093,646 | +0.82(+2.89%) |
Nov 15, 2005 | 28.59 | 29.53 | 28.35 | 28.39 | 15,667,944 | -0.20(-0.71%) |
Nov 14, 2005 | 29.08 | 29.08 | 28.41 | 28.59 | 14,195,156 | -0.08(-0.27%) |
Nov 11, 2005 | 28.69 | 29.22 | 28.31 | 28.67 | 16,298,790 | +0.05(+0.17%) |
Nov 10, 2005 | 29.05 | 29.48 | 28.18 | 28.62 | 23,351,070 | -0.99(-3.35%) |
Nov 09, 2005 | 29.92 | 30.55 | 29.48 | 29.61 | 20,065,042 | -0.46(-1.53%) |
Nov 08, 2005 | 29.55 | 30.35 | 29.14 | 30.07 | 14,614,022 | +0.39(+1.31%) |
Nov 07, 2005 | 29.77 | 29.78 | 29.37 | 29.68 | 21,806,516 | -0.23(-0.75%) |
Nov 04, 2005 | 30.74 | 30.83 | 29.77 | 29.91 | 25,285,254 | -0.87(-2.82%) |
Nov 03, 2005 | 30.14 | 31.06 | 30.14 | 30.78 | 14,822,680 | +0.66(+2.19%) |
Nov 02, 2005 | 29.86 | 30.45 | 29.72 | 30.12 | 16,899,512 | +0.26(+0.86%) |
Nov 01, 2005 | 29.42 | 30.13 | 29.39 | 29.86 | 17,910,684 | +0.34(+1.16%) |
Oct 31, 2005 | 28.96 | 29.70 | 28.78 | 29.52 | 24,359,362 | +0.96(+3.35%) |
Oct 28, 2005 | 27.76 | 28.65 | 27.09 | 28.56 | 20,549,916 | +1.07(+3.88%) |
Oct 27, 2005 | 28.55 | 28.78 | 27.49 | 27.49 | 16,499,917 | -0.86(-3.03%) |
Oct 26, 2005 | 28.43 | 29.44 | 27.89 | 28.35 | 26,067,388 | +0.16(+0.58%) |
Oct 25, 2005 | 27.27 | 28.23 | 27.20 | 28.19 | 17,409,196 | +0.97(+3.55%) |
Oct 24, 2005 | 26.25 | 27.31 | 26.24 | 27.22 | 17,182,152 | +0.97(+3.70%) |
Oct 21, 2005 | 25.96 | 26.50 | 25.83 | 26.25 | 28,002,236 | +0.18(+0.69%) |
Oct 20, 2005 | 27.54 | 27.70 | 25.83 | 26.07 | 23,582,766 | -1.72(-6.17%) |
Oct 19, 2005 | 27.14 | 27.88 | 26.21 | 27.79 | 24,344,964 | +0.66(+2.45%) |
Oct 18, 2005 | 28.40 | 28.55 | 27.09 | 27.12 | 20,931,792 | -1.33(-4.67%) |
Oct 17, 2005 | 28.71 | 28.92 | 28.18 | 28.45 | 17,920,208 | +0.31(+1.11%) |
Oct 14, 2005 | 27.31 | 28.24 | 26.98 | 28.14 | 19,294,648 | +0.58(+2.10%) |
Oct 13, 2005 | 28.41 | 28.53 | 27.17 | 27.56 | 21,741,392 | -1.09(-3.81%) |
Oct 12, 2005 | 29.19 | 29.34 | 28.47 | 28.65 | 12,774,201 | -0.51(-1.76%) |
Oct 11, 2005 | 28.71 | 29.43 | 28.71 | 29.17 | 12,949,854 | +0.62(+2.18%) |
Oct 10, 2005 | 28.62 | 28.76 | 28.04 | 28.55 | 13,457,323 | -0.17(-0.58%) |
Oct 07, 2005 | 28.44 | 28.78 | 28.19 | 28.71 | 16,007,068 | +0.71(+2.55%) |
Oct 06, 2005 | 28.44 | 28.58 | 27.42 | 28.00 | 28,397,400 | -0.56(-1.94%) |
Oct 05, 2005 | 29.98 | 29.98 | 28.51 | 28.55 | 21,519,224 | -1.42(-4.74%) |
Oct 04, 2005 | 31.02 | 31.08 | 29.98 | 29.98 | 14,705,726 | -1.16(-3.71%) |
Oct 03, 2005 | 31.65 | 31.90 | 31.10 | 31.13 | 14,630,414 | -0.43(-1.36%) |
Sep 30, 2005 | 31.83 | 32.17 | 31.48 | 31.56 | 10,020,671 | -0.45(-1.41%) |
Sep 29, 2005 | 31.57 | 32.10 | 31.25 | 32.01 | 13,026,495 | +0.64(+2.03%) |
Sep 28, 2005 | 31.33 | 31.56 | 30.88 | 31.38 | 10,718,633 | +0.23(+0.75%) |
Sep 27, 2005 | 31.20 | 31.27 | 30.84 | 31.14 | 9,877,135 | -0.18(-0.58%) |
Sep 26, 2005 | 30.57 | 31.38 | 30.52 | 31.32 | 13,681,707 | +0.49(+1.60%) |
Sep 23, 2005 | 30.83 | 31.36 | 30.55 | 30.83 | 13,292,080 | -0.66(-2.11%) |
Sep 22, 2005 | 32.08 | 32.27 | 30.76 | 31.49 | 16,013,492 | -0.30(-0.95%) |
Sep 21, 2005 | 31.80 | 32.16 | 31.38 | 31.80 | 19,090,198 | +0.69(+2.22%) |
Sep 20, 2005 | 31.42 | 31.73 | 30.97 | 31.11 | 14,759,773 | -0.58(-1.82%) |
Sep 19, 2005 | 31.60 | 32.15 | 31.33 | 31.68 | 17,037,288 | +0.46(+1.49%) |
Sep 16, 2005 | 30.65 | 31.22 | 30.47 | 31.22 | 23,330,250 | +0.73(+2.38%) |
Sep 15, 2005 | 30.67 | 30.91 | 30.18 | 30.49 | 11,724,931 | +0.03(+0.09%) |
Sep 14, 2005 | 30.02 | 30.59 | 29.93 | 30.46 | 12,611,838 | +0.58(+1.93%) |
Sep 13, 2005 | 30.34 | 30.43 | 29.71 | 29.89 | 13,991,593 | -0.43(-1.43%) |
Sep 12, 2005 | 31.14 | 31.14 | 30.28 | 30.32 | 14,252,748 | -0.84(-2.69%) |
Sep 09, 2005 | 30.70 | 31.32 | 30.68 | 31.16 | 16,138,864 | +0.82(+2.71%) |
Sep 08, 2005 | 30.13 | 30.51 | 29.90 | 30.34 | 12,254,993 | +0.23(+0.78%) |
Sep 07, 2005 | 30.09 | 30.76 | 29.91 | 30.10 | 14,127,819 | -0.05(-0.16%) |
Sep 06, 2005 | 30.15 | 30.39 | 29.65 | 30.15 | 12,439,507 | +0.01(+0.03%) |
Sep 02, 2005 | 30.97 | 30.97 | 30.12 | 30.14 | 16,188,924 | -1.01(-3.23%) |
Sep 01, 2005 | 30.49 | 31.60 | 30.48 | 31.15 | 29,491,858 | +1.38(+4.64%) |
Aug 31, 2005 | 29.21 | 30.01 | 29.19 | 29.77 | 18,638,550 | +0.69(+2.38%) |
Aug 30, 2005 | 28.57 | 29.14 | 28.54 | 29.08 | 13,008,775 | +0.60(+2.12%) |
Aug 29, 2005 | 28.19 | 28.63 | 28.09 | 28.47 | 13,015,641 | +0.54(+1.92%) |
Aug 26, 2005 | 28.62 | 28.67 | 27.94 | 27.94 | 10,822,519 | -0.52(-1.84%) |
Aug 25, 2005 | 28.47 | 28.48 | 28.01 | 28.46 | 10,417,165 | -0.08(-0.28%) |
Aug 24, 2005 | 28.44 | 28.87 | 28.22 | 28.54 | 12,709,078 | +0.23(+0.81%) |
Aug 23, 2005 | 28.62 | 28.76 | 27.92 | 28.31 | 10,421,595 | -0.23(-0.79%) |
Aug 22, 2005 | 28.92 | 29.17 | 28.18 | 28.54 | 12,812,300 | +0.06(+0.22%) |
Aug 19, 2005 | 28.07 | 28.55 | 28.03 | 28.47 | 12,921,502 | +0.66(+2.39%) |
Aug 18, 2005 | 27.70 | 27.95 | 27.20 | 27.81 | 18,824,834 | -0.05(-0.16%) |
Aug 17, 2005 | 28.87 | 29.08 | 27.54 | 27.85 | 20,677,060 | -1.07(-3.71%) |
Aug 16, 2005 | 29.66 | 29.66 | 28.88 | 28.93 | 13,113,325 | -0.79(-2.67%) |
Aug 15, 2005 | 30.02 | 30.07 | 29.59 | 29.72 | 10,305,305 | -0.35(-1.17%) |
Aug 12, 2005 | 30.02 | 30.36 | 29.62 | 30.08 | 11,862,929 | +0.10(+0.33%) |
Aug 11, 2005 | 29.80 | 30.16 | 29.58 | 29.98 | 11,267,966 | +0.34(+1.16%) |
Aug 10, 2005 | 29.34 | 29.71 | 29.08 | 29.63 | 10,623,164 | +0.46(+1.59%) |
Aug 09, 2005 | 29.49 | 29.53 | 28.94 | 29.17 | 10,950,328 | -0.16(-0.55%) |
Aug 08, 2005 | 29.05 | 29.54 | 29.03 | 29.33 | 12,800,338 | +0.55(+1.91%) |
Aug 05, 2005 | 29.16 | 29.22 | 28.50 | 28.78 | 8,991,115 | -0.19(-0.67%) |
Aug 04, 2005 | 29.01 | 29.16 | 28.81 | 28.97 | 8,444,883 | +0.13(+0.44%) |
Aug 03, 2005 | 29.34 | 29.34 | 28.69 | 28.85 | 10,719,076 | -0.22(-0.75%) |
Aug 02, 2005 | 28.60 | 29.07 | 28.55 | 29.06 | 10,237,524 | +0.62(+2.19%) |
Aug 01, 2005 | 28.40 | 28.75 | 28.36 | 28.44 | 9,948,238 | +0.19(+0.66%) |
Jul 29, 2005 | 28.80 | 28.82 | 28.17 | 28.26 | 10,811,222 | -0.34(-1.20%) |
Jul 28, 2005 | 28.37 | 28.64 | 28.19 | 28.60 | 13,444,475 | +0.49(+1.75%) |
Jul 27, 2005 | 28.10 | 28.17 | 27.81 | 28.11 | 12,536,526 | +0.24(+0.86%) |
Jul 26, 2005 | 28.18 | 28.18 | 27.76 | 27.87 | 14,046,969 | -0.23(-0.80%) |
Jul 25, 2005 | 27.56 | 28.47 | 27.56 | 28.09 | 15,835,402 | +0.44(+1.60%) |
Jul 22, 2005 | 27.29 | 27.82 | 27.27 | 27.65 | 12,530,545 | +0.55(+2.03%) |
Jul 21, 2005 | 27.32 | 27.49 | 26.86 | 27.10 | 7,768,185 | -0.23(-0.86%) |
Jul 20, 2005 | 27.29 | 27.60 | 27.05 | 27.34 | 11,755,942 | -0.01(-0.03%) |
Jul 19, 2005 | 26.78 | 27.36 | 26.74 | 27.34 | 10,676,104 | +0.62(+2.31%) |
Jul 18, 2005 | 26.68 | 26.87 | 26.46 | 26.73 | 9,477,540 | -0.07(-0.25%) |
Jul 15, 2005 | 27.08 | 27.14 | 26.59 | 26.79 | 14,244,995 | -0.09(-0.32%) |
Jul 14, 2005 | 27.77 | 28.09 | 26.64 | 26.88 | 16,179,842 | -0.88(-3.19%) |
Jul 13, 2005 | 27.92 | 28.04 | 27.67 | 27.76 | 11,837,456 | -0.03(-0.11%) |
Jul 12, 2005 | 27.63 | 28.02 | 27.47 | 27.80 | 11,578,738 | +0.30(+1.08%) |
Jul 11, 2005 | 26.88 | 27.63 | 26.82 | 27.50 | 15,574,247 | +0.30(+1.11%) |
Jul 08, 2005 | 27.54 | 27.68 | 27.05 | 27.20 | 15,471,247 | -0.17(-0.61%) |
Jul 07, 2005 | 26.77 | 27.45 | 26.70 | 27.36 | 13,301,161 | +0.28(+1.05%) |
Jul 06, 2005 | 27.79 | 27.97 | 27.04 | 27.08 | 14,664,969 | -0.57(-2.06%) |
Jul 05, 2005 | 27.11 | 27.73 | 26.97 | 27.65 | 15,876,159 | +0.97(+3.62%) |