Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.80 | 25.83 | 25.21 | 25.32 | 34,001,256 | -0.47(-1.84%) |
Jun 29, 2006 | 25.61 | 25.87 | 25.37 | 25.80 | 28,362,742 | +0.21(+0.83%) |
Jun 28, 2006 | 25.66 | 25.79 | 25.47 | 25.58 | 38,095,276 | -0.15(-0.58%) |
Jun 27, 2006 | 25.86 | 25.97 | 25.68 | 25.73 | 14,179,887 | -0.19(-0.74%) |
Jun 26, 2006 | 25.66 | 26.04 | 25.65 | 25.92 | 10,593,115 | +0.16(+0.63%) |
Jun 23, 2006 | 25.72 | 27.45 | 25.71 | 25.76 | 11,479,138 | -0.05(-0.19%) |
Jun 22, 2006 | 26.14 | 26.14 | 25.73 | 25.81 | 14,210,273 | -0.13(-0.49%) |
Jun 21, 2006 | 25.70 | 26.09 | 25.70 | 25.94 | 12,174,642 | +0.17(+0.66%) |
Jun 20, 2006 | 25.97 | 26.04 | 25.64 | 25.77 | 18,534,524 | -0.31(-1.19%) |
Jun 19, 2006 | 26.12 | 26.34 | 26.02 | 26.08 | 13,949,654 | -0.04(-0.14%) |
Jun 16, 2006 | 26.39 | 26.66 | 26.08 | 26.12 | 21,291,808 | -0.33(-1.23%) |
Jun 15, 2006 | 26.20 | 26.53 | 25.95 | 26.44 | 28,785,330 | +0.44(+1.69%) |
Jun 14, 2006 | 25.56 | 26.04 | 25.56 | 26.00 | 15,676,754 | +0.33(+1.27%) |
Jun 13, 2006 | 25.54 | 26.11 | 25.50 | 25.68 | 17,782,346 | +0.02(+0.08%) |
Jun 12, 2006 | 26.11 | 26.15 | 25.61 | 25.66 | 15,700,074 | -0.49(-1.87%) |
Jun 09, 2006 | 26.25 | 26.46 | 26.01 | 26.14 | 15,219,821 | -0.21(-0.81%) |
Jun 08, 2006 | 25.87 | 26.46 | 25.85 | 26.36 | 18,693,950 | +0.38(+1.47%) |
Jun 07, 2006 | 26.14 | 26.45 | 25.93 | 25.97 | 16,494,511 | -0.25(-0.94%) |
Jun 06, 2006 | 26.58 | 26.63 | 25.90 | 26.22 | 25,012,280 | -0.28(-1.07%) |
Jun 05, 2006 | 26.71 | 26.96 | 26.49 | 26.50 | 16,440,522 | -0.38(-1.42%) |
Jun 02, 2006 | 27.18 | 27.42 | 26.75 | 26.89 | 17,678,182 | -0.39(-1.43%) |
Jun 01, 2006 | 26.85 | 27.32 | 26.82 | 27.28 | 16,453,242 | +0.30(+1.13%) |
May 31, 2006 | 26.72 | 26.99 | 26.61 | 26.97 | 17,033,558 | +0.30(+1.11%) |
May 30, 2006 | 27.07 | 27.13 | 26.67 | 26.67 | 16,280,532 | -0.69(-2.51%) |
May 26, 2006 | 27.24 | 27.66 | 27.24 | 27.36 | 13,052,325 | +0.19(+0.70%) |
May 25, 2006 | 27.14 | 27.17 | 26.84 | 27.17 | 13,293,441 | +0.28(+1.03%) |
May 24, 2006 | 26.75 | 27.01 | 26.59 | 26.89 | 20,987,232 | +0.12(+0.45%) |
May 23, 2006 | 27.29 | 27.38 | 26.71 | 26.77 | 15,263,776 | -0.46(-1.69%) |
May 22, 2006 | 27.24 | 27.37 | 26.93 | 27.23 | 15,379,953 | -0.32(-1.16%) |
May 19, 2006 | 27.30 | 27.68 | 27.26 | 27.55 | 16,949,606 | +0.38(+1.38%) |
May 18, 2006 | 27.24 | 27.66 | 27.05 | 27.18 | 22,617,378 | +0.28(+1.05%) |
May 17, 2006 | 27.08 | 27.13 | 26.39 | 26.89 | 41,179,888 | -0.31(-1.14%) |
May 16, 2006 | 28.02 | 28.02 | 27.01 | 27.21 | 43,675,560 | -1.45(-5.06%) |
May 15, 2006 | 28.27 | 28.66 | 27.98 | 28.66 | 13,643,949 | +0.35(+1.25%) |
May 12, 2006 | 28.68 | 28.74 | 28.06 | 28.30 | 16,488,858 | -0.51(-1.77%) |
May 11, 2006 | 29.04 | 29.22 | 28.69 | 28.81 | 12,846,825 | -0.35(-1.19%) |
May 10, 2006 | 29.22 | 29.26 | 28.90 | 29.16 | 10,560,609 | -0.11(-0.36%) |
May 09, 2006 | 29.08 | 29.44 | 29.03 | 29.26 | 11,812,968 | +0.25(+0.85%) |
May 08, 2006 | 29.12 | 29.33 | 28.92 | 29.02 | 9,934,782 | -0.20(-0.68%) |
May 05, 2006 | 28.77 | 29.35 | 28.63 | 29.21 | 15,919,848 | +0.73(+2.56%) |
May 04, 2006 | 28.60 | 28.66 | 28.37 | 28.49 | 13,089,778 | -0.08(-0.27%) |
May 03, 2006 | 28.44 | 28.71 | 28.34 | 28.56 | 8,582,641 | +0.12(+0.42%) |
May 02, 2006 | 28.94 | 28.97 | 28.39 | 28.44 | 11,484,226 | -0.24(-0.84%) |
May 01, 2006 | 28.41 | 28.85 | 28.37 | 28.68 | 14,462,413 | +0.43(+1.53%) |
Apr 28, 2006 | 28.48 | 28.61 | 28.25 | 28.25 | 12,627,758 | -0.21(-0.72%) |
Apr 27, 2006 | 28.14 | 28.77 | 28.14 | 28.46 | 12,405,864 | +0.11(+0.37%) |
Apr 26, 2006 | 28.43 | 28.66 | 28.28 | 28.35 | 11,257,102 | +0.08(+0.28%) |
Apr 25, 2006 | 28.36 | 28.54 | 27.95 | 28.27 | 14,985,631 | -0.08(-0.30%) |
Apr 24, 2006 | 28.44 | 28.63 | 28.27 | 28.36 | 9,288,038 | -0.14(-0.50%) |
Apr 21, 2006 | 29.08 | 29.11 | 28.30 | 28.50 | 12,875,799 | -0.38(-1.30%) |
Apr 20, 2006 | 28.90 | 29.14 | 28.56 | 28.87 | 7,370,844 | +0.05(+0.17%) |
Apr 19, 2006 | 29.15 | 29.33 | 28.80 | 28.83 | 9,459,194 | -0.41(-1.40%) |
Apr 18, 2006 | 28.56 | 29.32 | 28.47 | 29.24 | 13,260,934 | +0.67(+2.33%) |
Apr 17, 2006 | 29.03 | 29.12 | 28.38 | 28.57 | 9,579,045 | -0.52(-1.80%) |
Apr 13, 2006 | 29.00 | 29.28 | 28.74 | 29.09 | 7,612,242 | +0.09(+0.32%) |
Apr 12, 2006 | 29.24 | 29.29 | 28.87 | 29.00 | 9,960,364 | -0.31(-1.06%) |
Apr 11, 2006 | 29.65 | 29.78 | 29.21 | 29.31 | 9,985,662 | -0.26(-0.89%) |
Apr 10, 2006 | 29.77 | 29.87 | 29.40 | 29.58 | 9,837,403 | -0.21(-0.71%) |
Apr 07, 2006 | 29.99 | 30.16 | 29.60 | 29.79 | 12,500,557 | -0.03(-0.09%) |
Apr 06, 2006 | 30.14 | 30.16 | 29.76 | 29.82 | 10,077,105 | -0.36(-1.20%) |
Apr 05, 2006 | 30.21 | 30.37 | 30.12 | 30.18 | 9,441,103 | +0.07(+0.24%) |
Apr 04, 2006 | 29.82 | 30.21 | 29.76 | 30.11 | 8,912,514 | +0.12(+0.40%) |
Apr 03, 2006 | 29.99 | 30.18 | 29.85 | 29.99 | 9,702,712 | +0.06(+0.19%) |
Mar 31, 2006 | 30.14 | 30.38 | 29.87 | 29.93 | 13,000,173 | -0.06(-0.19%) |
Mar 30, 2006 | 30.29 | 30.45 | 29.89 | 29.99 | 10,589,017 | -0.38(-1.24%) |
Mar 29, 2006 | 30.46 | 30.67 | 30.23 | 30.36 | 10,412,491 | -0.06(-0.19%) |
Mar 28, 2006 | 30.35 | 30.81 | 30.30 | 30.42 | 10,197,805 | +0.00(+0.00%) |
Mar 27, 2006 | 30.39 | 30.52 | 30.25 | 30.42 | 9,393,897 | -0.09(-0.30%) |
Mar 24, 2006 | 30.93 | 31.03 | 30.28 | 30.51 | 11,143,894 | -0.49(-1.57%) |
Mar 23, 2006 | 30.60 | 31.10 | 30.59 | 31.00 | 14,511,880 | +0.31(+1.01%) |
Mar 22, 2006 | 30.26 | 30.74 | 30.26 | 30.69 | 13,436,894 | +0.26(+0.86%) |
Mar 21, 2006 | 30.31 | 30.54 | 30.22 | 30.42 | 15,295,011 | +0.11(+0.35%) |
Mar 20, 2006 | 30.23 | 30.42 | 30.21 | 30.32 | 10,394,541 | -0.04(-0.12%) |
Mar 17, 2006 | 30.40 | 30.43 | 30.21 | 30.35 | 18,504,986 | +0.11(+0.35%) |
Mar 16, 2006 | 30.05 | 30.33 | 29.94 | 30.25 | 12,295,058 | +0.35(+1.16%) |
Mar 15, 2006 | 29.73 | 29.96 | 29.55 | 29.90 | 8,569,638 | +0.08(+0.28%) |
Mar 14, 2006 | 29.09 | 29.99 | 29.09 | 29.82 | 13,095,714 | +0.63(+2.16%) |
Mar 13, 2006 | 29.07 | 29.38 | 28.90 | 29.19 | 7,336,500 | +0.00(+0.00%) |
Mar 10, 2006 | 28.75 | 29.24 | 28.75 | 29.19 | 9,576,784 | +0.43(+1.50%) |
Mar 09, 2006 | 29.06 | 29.15 | 28.50 | 28.75 | 13,844,360 | -0.37(-1.26%) |
Mar 08, 2006 | 29.08 | 29.21 | 28.94 | 29.12 | 12,061,150 | -0.15(-0.51%) |
Mar 07, 2006 | 29.47 | 29.48 | 29.19 | 29.27 | 8,071,012 | -0.24(-0.82%) |
Mar 06, 2006 | 29.83 | 29.84 | 29.39 | 29.51 | 8,508,441 | -0.35(-1.16%) |
Mar 03, 2006 | 29.72 | 30.28 | 29.65 | 29.86 | 8,702,068 | -0.06(-0.21%) |
Mar 02, 2006 | 29.84 | 30.06 | 29.58 | 29.92 | 16,352,471 | -0.21(-0.70%) |
Mar 01, 2006 | 29.82 | 30.21 | 29.36 | 30.13 | 13,620,063 | +0.31(+1.04%) |
Feb 28, 2006 | 30.04 | 30.01 | 29.50 | 29.82 | 17,303,648 | -0.21(-0.71%) |
Feb 27, 2006 | 29.59 | 30.23 | 29.54 | 30.04 | 13,713,767 | +0.58(+1.97%) |
Feb 24, 2006 | 29.58 | 29.62 | 29.05 | 29.46 | 10,281,757 | +0.04(+0.12%) |
Feb 23, 2006 | 29.67 | 29.98 | 29.33 | 29.42 | 11,747,389 | -0.21(-0.72%) |
Feb 22, 2006 | 29.81 | 29.86 | 29.12 | 29.63 | 14,153,033 | +0.01(+0.02%) |
Feb 21, 2006 | 30.42 | 30.42 | 29.51 | 29.62 | 21,533,630 | +0.01(+0.02%) |
Feb 17, 2006 | 29.61 | 29.67 | 29.26 | 29.62 | 12,116,129 | +0.00(+0.00%) |
Feb 16, 2006 | 29.44 | 29.68 | 29.25 | 29.62 | 10,996,058 | +0.23(+0.79%) |
Feb 15, 2006 | 29.08 | 29.55 | 28.87 | 29.38 | 14,336,061 | +0.28(+0.97%) |
Feb 14, 2006 | 28.27 | 29.16 | 28.18 | 29.10 | 18,248,888 | +1.01(+3.60%) |
Feb 13, 2006 | 27.61 | 28.25 | 27.61 | 28.09 | 9,143,313 | +0.34(+1.22%) |
Feb 10, 2006 | 27.56 | 27.82 | 27.38 | 27.75 | 8,815,418 | +0.12(+0.44%) |
Feb 09, 2006 | 27.75 | 27.95 | 27.56 | 27.63 | 9,878,673 | -0.16(-0.56%) |
Feb 08, 2006 | 27.59 | 27.85 | 27.50 | 27.79 | 10,236,530 | +0.38(+1.39%) |
Feb 07, 2006 | 27.83 | 27.91 | 27.24 | 27.40 | 15,760,706 | -0.54(-1.92%) |
Feb 06, 2006 | 28.14 | 28.32 | 27.79 | 27.94 | 10,746,745 | -0.23(-0.83%) |
Feb 03, 2006 | 28.20 | 28.27 | 27.88 | 28.17 | 10,685,406 | -0.10(-0.35%) |
Feb 02, 2006 | 28.27 | 28.47 | 28.17 | 28.27 | 10,378,571 | -0.19(-0.67%) |
Feb 01, 2006 | 28.62 | 28.71 | 28.24 | 28.46 | 9,804,896 | -0.23(-0.79%) |
Jan 31, 2006 | 28.30 | 28.91 | 28.17 | 28.69 | 15,281,160 | +0.39(+1.37%) |
Jan 30, 2006 | 28.30 | 28.51 | 28.10 | 28.30 | 7,996,388 | +0.00(+0.00%) |
Jan 27, 2006 | 28.58 | 28.81 | 28.14 | 28.30 | 11,579,061 | -0.28(-0.99%) |
Jan 26, 2006 | 28.29 | 28.70 | 28.33 | 28.58 | 10,288,824 | +0.30(+1.05%) |
Jan 25, 2006 | 28.62 | 28.77 | 28.15 | 28.29 | 11,443,380 | -0.33(-1.16%) |
Jan 24, 2006 | 28.10 | 28.62 | 28.10 | 28.62 | 15,392,531 | +0.54(+1.92%) |
Jan 23, 2006 | 28.58 | 28.71 | 28.05 | 28.08 | 13,151,259 | -0.34(-1.20%) |
Jan 20, 2006 | 29.12 | 29.20 | 28.39 | 28.42 | 21,250,396 | -0.79(-2.69%) |
Jan 19, 2006 | 29.65 | 29.71 | 29.10 | 29.21 | 17,333,752 | -0.44(-1.48%) |
Jan 18, 2006 | 29.41 | 29.79 | 29.28 | 29.65 | 10,005,732 | +0.23(+0.79%) |
Jan 17, 2006 | 29.36 | 29.63 | 29.26 | 29.41 | 9,006,784 | -0.24(-0.81%) |
Jan 13, 2006 | 29.65 | 30.13 | 29.35 | 29.65 | 11,833,179 | -0.45(-1.50%) |
Jan 12, 2006 | 30.21 | 30.39 | 30.06 | 30.11 | 12,034,862 | -0.28(-0.93%) |
Jan 11, 2006 | 29.72 | 30.57 | 29.65 | 30.39 | 17,120,762 | +0.81(+2.75%) |
Jan 10, 2006 | 29.04 | 30.06 | 29.02 | 29.58 | 21,324,172 | +0.69(+2.40%) |
Jan 09, 2006 | 28.87 | 29.08 | 28.48 | 28.88 | 11,668,949 | +0.31(+1.09%) |
Jan 06, 2006 | 28.48 | 28.66 | 28.37 | 28.57 | 12,960,599 | +0.21(+0.75%) |
Jan 05, 2006 | 28.37 | 28.56 | 28.17 | 28.36 | 13,416,401 | -0.28(-0.99%) |
Jan 04, 2006 | 28.97 | 29.04 | 28.46 | 28.64 | 13,358,313 | -0.54(-1.84%) |
Jan 03, 2006 | 28.71 | 29.32 | 28.14 | 29.18 | 12,662,385 | +0.54(+1.88%) |
Dec 30, 2005 | 28.76 | 28.99 | 28.60 | 28.64 | 7,284,348 | -0.18(-0.64%) |
Dec 29, 2005 | 29.13 | 29.15 | 28.78 | 28.83 | 6,413,448 | -0.25(-0.85%) |
Dec 28, 2005 | 29.15 | 29.26 | 28.95 | 29.07 | 6,361,720 | +0.05(+0.17%) |
Dec 27, 2005 | 29.50 | 29.69 | 29.02 | 29.02 | 6,262,928 | -0.40(-1.37%) |
Dec 23, 2005 | 29.31 | 29.55 | 29.11 | 29.43 | 5,526,154 | +0.11(+0.39%) |
Dec 22, 2005 | 29.36 | 29.41 | 29.17 | 29.31 | 6,431,115 | -0.08(-0.29%) |
Dec 21, 2005 | 29.53 | 29.70 | 29.35 | 29.40 | 6,907,128 | +0.07(+0.24%) |
Dec 20, 2005 | 29.59 | 29.59 | 29.19 | 29.33 | 8,194,821 | -0.26(-0.88%) |
Dec 19, 2005 | 29.93 | 30.04 | 29.43 | 29.59 | 7,979,852 | -0.48(-1.60%) |
Dec 16, 2005 | 30.13 | 30.27 | 30.00 | 30.07 | 12,123,337 | -0.06(-0.19%) |
Dec 15, 2005 | 30.06 | 30.28 | 29.75 | 30.13 | 7,639,802 | +0.07(+0.24%) |
Dec 14, 2005 | 29.91 | 30.28 | 29.86 | 30.06 | 10,580,961 | +0.15(+0.50%) |
Dec 13, 2005 | 29.12 | 29.94 | 29.03 | 29.91 | 12,749,870 | +0.67(+2.30%) |
Dec 12, 2005 | 29.12 | 29.38 | 29.09 | 29.24 | 6,562,556 | +0.21(+0.73%) |
Dec 09, 2005 | 29.22 | 29.30 | 28.95 | 29.02 | 8,432,403 | -0.14(-0.49%) |
Dec 08, 2005 | 29.34 | 29.47 | 29.05 | 29.16 | 9,170,449 | -0.21(-0.72%) |
Dec 07, 2005 | 29.26 | 29.53 | 29.16 | 29.38 | 8,171,077 | +0.08(+0.27%) |
Dec 06, 2005 | 29.36 | 29.54 | 29.16 | 29.30 | 9,391,636 | +0.01(+0.05%) |
Dec 05, 2005 | 29.48 | 29.43 | 29.05 | 29.29 | 9,173,134 | -0.20(-0.67%) |
Dec 02, 2005 | 29.26 | 29.65 | 29.26 | 29.48 | 7,866,219 | +0.09(+0.31%) |
Dec 01, 2005 | 29.60 | 29.75 | 29.07 | 29.39 | 10,961,856 | -0.17(-0.57%) |
Nov 30, 2005 | 29.68 | 29.84 | 29.51 | 29.56 | 9,891,534 | -0.16(-0.52%) |
Nov 29, 2005 | 29.47 | 29.91 | 29.50 | 29.72 | 10,793,951 | +0.25(+0.84%) |
Nov 28, 2005 | 30.01 | 30.03 | 29.43 | 29.47 | 16,923,178 | -0.54(-1.82%) |
Nov 25, 2005 | 30.13 | 30.64 | 29.95 | 30.01 | 3,132,100 | -0.06(-0.19%) |
Nov 23, 2005 | 29.93 | 30.30 | 29.89 | 30.07 | 8,751,818 | +0.08(+0.28%) |
Nov 22, 2005 | 29.75 | 30.02 | 29.65 | 29.99 | 11,018,530 | +0.07(+0.24%) |
Nov 21, 2005 | 29.80 | 30.00 | 29.64 | 29.91 | 9,194,051 | -0.11(-0.38%) |
Nov 18, 2005 | 30.57 | 30.58 | 29.89 | 30.03 | 11,153,080 | -0.05(-0.16%) |
Nov 17, 2005 | 30.00 | 30.13 | 29.72 | 30.08 | 9,559,117 | +0.20(+0.66%) |
Nov 16, 2005 | 30.00 | 30.06 | 29.37 | 29.88 | 14,653,920 | -0.12(-0.40%) |
Nov 15, 2005 | 30.13 | 30.62 | 29.83 | 30.00 | 20,014,290 | -0.12(-0.40%) |
Nov 14, 2005 | 30.00 | 30.57 | 29.99 | 30.12 | 17,536,708 | +0.47(+1.57%) |
Nov 11, 2005 | 29.15 | 29.72 | 29.15 | 29.65 | 10,653,182 | +0.12(+0.41%) |
Nov 10, 2005 | 28.95 | 29.67 | 28.87 | 29.53 | 12,391,589 | +0.66(+2.28%) |
Nov 09, 2005 | 28.71 | 29.07 | 28.79 | 28.87 | 14,253,239 | +0.17(+0.59%) |
Nov 08, 2005 | 29.15 | 29.15 | 28.62 | 28.71 | 13,748,253 | -0.66(-2.24%) |
Nov 07, 2005 | 29.28 | 29.41 | 29.11 | 29.36 | 10,145,794 | +0.10(+0.34%) |
Nov 04, 2005 | 28.96 | 29.32 | 28.72 | 29.26 | 9,005,371 | +0.40(+1.40%) |
Nov 03, 2005 | 29.25 | 29.32 | 28.55 | 28.86 | 20,286,076 | -0.33(-1.14%) |
Nov 02, 2005 | 28.92 | 29.33 | 28.90 | 29.19 | 16,736,758 | +0.20(+0.68%) |
Nov 01, 2005 | 29.01 | 29.14 | 28.83 | 29.00 | 16,184,990 | -0.04(-0.15%) |
Oct 31, 2005 | 28.73 | 29.34 | 28.69 | 29.04 | 18,113,068 | +0.37(+1.28%) |
Oct 28, 2005 | 28.12 | 28.71 | 28.03 | 28.67 | 14,761,899 | +0.80(+2.87%) |
Oct 27, 2005 | 28.34 | 28.42 | 27.74 | 27.87 | 12,032,318 | -0.62(-2.16%) |
Oct 26, 2005 | 28.27 | 28.72 | 28.18 | 28.49 | 19,096,468 | +0.10(+0.35%) |
Oct 25, 2005 | 28.73 | 28.77 | 28.20 | 28.39 | 16,798,520 | -0.38(-1.33%) |
Oct 24, 2005 | 28.30 | 28.77 | 28.05 | 28.77 | 14,916,660 | +0.71(+2.55%) |
Oct 21, 2005 | 28.16 | 28.30 | 28.01 | 28.05 | 15,406,665 | +0.06(+0.20%) |
Oct 20, 2005 | 28.13 | 28.48 | 27.95 | 28.00 | 20,554,752 | +0.22(+0.79%) |
Oct 19, 2005 | 26.89 | 27.95 | 26.57 | 27.78 | 33,591,812 | +0.78(+2.88%) |
Oct 18, 2005 | 27.10 | 27.13 | 26.87 | 27.00 | 10,023,399 | -0.21(-0.78%) |
Oct 17, 2005 | 27.24 | 27.28 | 26.89 | 27.21 | 7,703,968 | +0.04(+0.13%) |
Oct 14, 2005 | 27.53 | 27.53 | 26.82 | 27.18 | 11,123,683 | +0.33(+1.21%) |
Oct 13, 2005 | 26.79 | 27.03 | 26.67 | 26.85 | 11,258,091 | -0.12(-0.45%) |
Oct 12, 2005 | 27.06 | 27.16 | 26.59 | 26.97 | 12,633,694 | -0.08(-0.29%) |
Oct 11, 2005 | 26.90 | 27.17 | 26.89 | 27.05 | 11,739,475 | +0.15(+0.55%) |
Oct 10, 2005 | 26.96 | 27.33 | 26.85 | 26.90 | 11,852,400 | +0.16(+0.58%) |
Oct 07, 2005 | 26.99 | 27.16 | 26.66 | 26.75 | 9,842,915 | -0.08(-0.32%) |
Oct 06, 2005 | 26.75 | 27.21 | 26.52 | 26.83 | 16,874,840 | +0.17(+0.64%) |
Oct 05, 2005 | 27.03 | 27.06 | 26.62 | 26.66 | 9,621,586 | -0.40(-1.46%) |
Oct 04, 2005 | 27.21 | 27.42 | 27.04 | 27.06 | 9,998,948 | +0.08(+0.31%) |
Oct 03, 2005 | 26.99 | 27.19 | 26.92 | 26.97 | 10,360,197 | -0.01(-0.05%) |
Sep 30, 2005 | 26.93 | 27.14 | 26.72 | 26.99 | 9,928,281 | +0.06(+0.21%) |
Sep 29, 2005 | 26.67 | 27.06 | 26.28 | 26.93 | 13,187,440 | +0.15(+0.55%) |
Sep 28, 2005 | 26.78 | 27.21 | 26.53 | 26.78 | 19,349,456 | -0.38(-1.41%) |
Sep 27, 2005 | 27.28 | 27.32 | 26.96 | 27.16 | 11,388,401 | -0.01(-0.05%) |
Sep 26, 2005 | 27.52 | 27.57 | 26.96 | 27.18 | 14,676,958 | -0.08(-0.31%) |
Sep 23, 2005 | 27.26 | 27.60 | 26.99 | 27.26 | 19,521,460 | -0.16(-0.57%) |
Sep 22, 2005 | 27.20 | 27.54 | 26.89 | 27.42 | 22,013,600 | +0.28(+1.04%) |
Sep 21, 2005 | 27.52 | 27.63 | 26.91 | 27.13 | 15,884,656 | -0.25(-0.93%) |
Sep 20, 2005 | 27.39 | 28.06 | 27.29 | 27.39 | 11,331,161 | -0.58(-2.07%) |
Sep 19, 2005 | 28.26 | 28.27 | 27.71 | 27.97 | 10,906,311 | -0.26(-0.93%) |
Sep 16, 2005 | 28.69 | 28.83 | 28.17 | 28.23 | 20,219,224 | -0.31(-1.09%) |
Sep 15, 2005 | 28.72 | 28.73 | 28.25 | 28.54 | 6,559,870 | +0.00(+0.00%) |
Sep 14, 2005 | 28.84 | 29.01 | 28.44 | 28.54 | 9,583,709 | -0.18(-0.64%) |
Sep 13, 2005 | 28.90 | 29.07 | 28.66 | 28.73 | 13,428,414 | -0.52(-1.77%) |
Sep 12, 2005 | 29.16 | 29.26 | 28.87 | 29.24 | 8,327,957 | +0.08(+0.27%) |
Sep 09, 2005 | 29.14 | 29.29 | 29.01 | 29.16 | 8,633,380 | +0.03(+0.10%) |
Sep 08, 2005 | 29.58 | 29.58 | 29.06 | 29.14 | 12,554,830 | -0.53(-1.79%) |
Sep 07, 2005 | 29.58 | 29.75 | 29.39 | 29.67 | 14,396,834 | +0.16(+0.53%) |
Sep 06, 2005 | 28.80 | 29.59 | 28.80 | 29.51 | 14,864,508 | +0.98(+3.42%) |
Sep 02, 2005 | 28.54 | 28.95 | 28.41 | 28.54 | 10,346,629 | -0.20(-0.69%) |
Sep 01, 2005 | 28.73 | 29.00 | 28.41 | 28.73 | 15,529,766 | +0.21(+0.72%) |
Aug 31, 2005 | 28.37 | 28.66 | 27.96 | 28.53 | 15,845,365 | +0.40(+1.43%) |
Aug 30, 2005 | 28.55 | 28.76 | 27.69 | 28.12 | 18,193,204 | -0.56(-1.95%) |
Aug 29, 2005 | 28.20 | 29.03 | 28.20 | 28.68 | 15,990,374 | +0.52(+1.83%) |
Aug 26, 2005 | 28.17 | 28.44 | 27.98 | 28.17 | 8,749,415 | -0.26(-0.92%) |
Aug 25, 2005 | 28.20 | 28.49 | 28.13 | 28.43 | 11,186,011 | +0.20(+0.70%) |
Aug 24, 2005 | 28.62 | 28.94 | 28.23 | 28.23 | 11,194,350 | -0.52(-1.82%) |
Aug 23, 2005 | 28.82 | 28.82 | 28.46 | 28.75 | 8,898,381 | +0.08(+0.27%) |
Aug 22, 2005 | 28.65 | 28.97 | 28.41 | 28.68 | 10,024,529 | +0.11(+0.40%) |
Aug 19, 2005 | 28.82 | 29.00 | 28.54 | 28.56 | 10,808,791 | -0.23(-0.81%) |
Aug 18, 2005 | 28.56 | 28.94 | 28.37 | 28.80 | 12,019,174 | +0.06(+0.20%) |
Aug 17, 2005 | 28.67 | 29.00 | 28.54 | 28.74 | 11,767,317 | -0.04(-0.12%) |
Aug 16, 2005 | 29.26 | 29.26 | 28.66 | 28.78 | 16,064,009 | -0.67(-2.26%) |
Aug 15, 2005 | 29.72 | 29.90 | 29.09 | 29.44 | 11,941,865 | +0.23(+0.80%) |
Aug 12, 2005 | 29.15 | 29.32 | 28.83 | 29.21 | 8,244,429 | -0.16(-0.53%) |
Aug 11, 2005 | 29.46 | 29.76 | 29.02 | 29.36 | 9,733,805 | -0.11(-0.38%) |
Aug 10, 2005 | 29.50 | 30.08 | 29.37 | 29.48 | 11,759,827 | +0.21(+0.73%) |
Aug 09, 2005 | 28.97 | 29.38 | 28.89 | 29.26 | 9,396,724 | +0.54(+1.90%) |
Aug 08, 2005 | 29.04 | 29.07 | 28.54 | 28.72 | 9,056,958 | -0.25(-0.88%) |
Aug 05, 2005 | 29.16 | 29.26 | 28.80 | 28.97 | 9,723,488 | -0.23(-0.80%) |
Aug 04, 2005 | 29.36 | 29.72 | 29.08 | 29.21 | 14,059,470 | -0.67(-2.25%) |
Aug 03, 2005 | 29.79 | 30.03 | 29.67 | 29.88 | 9,456,791 | -0.13(-0.42%) |
Aug 02, 2005 | 30.23 | 30.28 | 29.91 | 30.01 | 10,552,553 | -0.32(-1.05%) |
Aug 01, 2005 | 30.57 | 30.70 | 29.99 | 30.33 | 10,135,759 | -0.46(-1.49%) |
Jul 29, 2005 | 30.98 | 31.06 | 30.60 | 30.79 | 8,172,490 | -0.25(-0.82%) |
Jul 28, 2005 | 30.61 | 31.06 | 30.61 | 31.04 | 7,816,329 | +0.37(+1.20%) |
Jul 27, 2005 | 30.97 | 30.97 | 30.44 | 30.67 | 7,323,639 | -0.24(-0.78%) |
Jul 26, 2005 | 30.48 | 31.06 | 30.47 | 30.91 | 10,023,823 | +0.45(+1.46%) |
Jul 25, 2005 | 30.66 | 30.96 | 30.42 | 30.47 | 7,079,979 | -0.29(-0.94%) |
Jul 22, 2005 | 30.58 | 30.82 | 30.27 | 30.76 | 7,422,996 | +0.08(+0.28%) |
Jul 21, 2005 | 30.92 | 31.08 | 30.45 | 30.67 | 13,718,573 | -0.42(-1.37%) |
Jul 20, 2005 | 30.57 | 31.12 | 30.46 | 31.10 | 15,432,953 | +0.53(+1.74%) |
Jul 19, 2005 | 30.07 | 30.60 | 30.04 | 30.57 | 15,202,296 | +0.53(+1.77%) |
Jul 18, 2005 | 29.33 | 30.07 | 29.33 | 30.04 | 12,472,715 | +0.59(+2.02%) |
Jul 15, 2005 | 29.03 | 29.72 | 29.02 | 29.44 | 10,728,796 | +0.40(+1.39%) |
Jul 14, 2005 | 28.99 | 29.47 | 28.99 | 29.04 | 9,104,728 | +0.04(+0.15%) |
Jul 13, 2005 | 29.16 | 29.42 | 28.95 | 29.00 | 11,025,738 | -0.23(-0.77%) |
Jul 12, 2005 | 28.69 | 29.36 | 28.66 | 29.22 | 17,039,070 | +0.71(+2.48%) |
Jul 11, 2005 | 28.16 | 28.64 | 28.12 | 28.51 | 7,567,157 | +0.16(+0.55%) |
Jul 08, 2005 | 27.95 | 28.42 | 27.88 | 28.36 | 8,567,801 | +0.51(+1.83%) |
Jul 07, 2005 | 27.59 | 28.12 | 27.32 | 27.85 | 9,260,761 | +0.06(+0.23%) |
Jul 06, 2005 | 28.33 | 28.39 | 27.59 | 27.79 | 8,983,464 | -0.57(-2.02%) |
Jul 05, 2005 | 28.00 | 28.45 | 27.88 | 28.36 | 13,043,845 | +0.42(+1.49%) |