Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.90 | 41.11 | 40.62 | 40.93 | 5,635,902 | -0.02(-0.04%) |
Jun 29, 2006 | 40.15 | 41.00 | 39.90 | 40.95 | 5,787,604 | +0.78(+1.95%) |
Jun 28, 2006 | 39.94 | 40.30 | 39.76 | 40.16 | 2,612,017 | +0.29(+0.74%) |
Jun 27, 2006 | 40.21 | 40.67 | 39.71 | 39.87 | 4,157,383 | -0.47(-1.15%) |
Jun 26, 2006 | 39.72 | 40.39 | 39.68 | 40.34 | 3,856,728 | +0.57(+1.44%) |
Jun 23, 2006 | 39.48 | 40.22 | 39.48 | 39.76 | 2,622,850 | +0.16(+0.42%) |
Jun 22, 2006 | 39.77 | 39.89 | 39.39 | 39.60 | 3,788,928 | -0.35(-0.88%) |
Jun 21, 2006 | 39.20 | 40.24 | 39.20 | 39.95 | 5,792,452 | +0.63(+1.60%) |
Jun 20, 2006 | 38.92 | 39.65 | 38.89 | 39.32 | 8,857,567 | +0.95(+2.48%) |
Jun 19, 2006 | 38.51 | 38.67 | 38.04 | 38.37 | 2,838,745 | -0.14(-0.37%) |
Jun 16, 2006 | 38.41 | 38.69 | 38.22 | 38.51 | 4,438,129 | -0.09(-0.22%) |
Jun 15, 2006 | 37.97 | 38.67 | 37.84 | 38.60 | 4,187,403 | +0.64(+1.68%) |
Jun 14, 2006 | 37.66 | 38.24 | 37.57 | 37.96 | 4,043,730 | +0.25(+0.67%) |
Jun 13, 2006 | 37.43 | 38.01 | 37.40 | 37.71 | 5,182,074 | +0.23(+0.61%) |
Jun 12, 2006 | 37.94 | 38.07 | 37.43 | 37.48 | 3,684,649 | -0.52(-1.38%) |
Jun 09, 2006 | 38.37 | 38.49 | 37.98 | 38.00 | 3,832,872 | -0.29(-0.77%) |
Jun 08, 2006 | 37.50 | 38.49 | 37.46 | 38.29 | 7,265,247 | +0.83(+2.22%) |
Jun 07, 2006 | 37.61 | 38.07 | 37.39 | 37.46 | 4,609,030 | -0.16(-0.42%) |
Jun 06, 2006 | 37.67 | 37.81 | 37.28 | 37.62 | 4,583,528 | -0.04(-0.11%) |
Jun 05, 2006 | 38.14 | 38.27 | 37.63 | 37.66 | 3,597,032 | -0.63(-1.65%) |
Jun 02, 2006 | 38.38 | 38.72 | 37.79 | 38.29 | 4,414,700 | -0.56(-1.44%) |
Jun 01, 2006 | 38.04 | 38.87 | 37.90 | 38.85 | 5,837,543 | +0.93(+2.46%) |
May 31, 2006 | 37.97 | 38.39 | 37.49 | 37.92 | 11,946,976 | -0.45(-1.18%) |
May 30, 2006 | 38.88 | 38.92 | 38.22 | 38.37 | 4,296,467 | -0.62(-1.60%) |
May 26, 2006 | 39.07 | 39.16 | 38.80 | 39.00 | 2,706,278 | +0.02(+0.06%) |
May 25, 2006 | 38.58 | 39.04 | 38.41 | 38.98 | 4,078,118 | +0.42(+1.10%) |
May 24, 2006 | 38.43 | 39.06 | 38.33 | 38.55 | 6,539,580 | +0.12(+0.32%) |
May 23, 2006 | 38.70 | 39.19 | 38.40 | 38.43 | 3,656,098 | -0.34(-0.87%) |
May 22, 2006 | 38.57 | 39.02 | 38.49 | 38.77 | 3,997,690 | -0.06(-0.17%) |
May 19, 2006 | 38.35 | 39.05 | 37.99 | 38.83 | 5,144,546 | +0.52(+1.37%) |
May 18, 2006 | 38.90 | 38.90 | 37.92 | 38.31 | 3,632,275 | -0.39(-1.00%) |
May 17, 2006 | 39.26 | 39.48 | 38.61 | 38.70 | 5,545,103 | -0.88(-2.23%) |
May 16, 2006 | 39.69 | 39.86 | 39.48 | 39.58 | 3,372,175 | -0.22(-0.56%) |
May 15, 2006 | 39.18 | 39.85 | 39.02 | 39.80 | 4,154,163 | +0.23(+0.58%) |
May 12, 2006 | 40.21 | 40.22 | 39.33 | 39.57 | 3,738,087 | -0.59(-1.48%) |
May 11, 2006 | 40.49 | 40.72 | 39.89 | 40.16 | 3,118,166 | -0.53(-1.30%) |
May 10, 2006 | 40.58 | 41.01 | 40.36 | 40.70 | 2,654,589 | +0.14(+0.34%) |
May 09, 2006 | 40.80 | 40.80 | 40.28 | 40.56 | 2,034,139 | -0.17(-0.42%) |
May 08, 2006 | 40.62 | 41.01 | 40.29 | 40.73 | 2,611,169 | +0.11(+0.26%) |
May 05, 2006 | 40.05 | 40.72 | 39.86 | 40.62 | 4,702,894 | +0.84(+2.11%) |
May 04, 2006 | 39.30 | 40.10 | 39.05 | 39.79 | 5,787,618 | +1.12(+2.91%) |
May 03, 2006 | 38.57 | 39.02 | 38.22 | 38.66 | 5,248,677 | -0.01(-0.04%) |
May 02, 2006 | 38.77 | 38.98 | 38.56 | 38.67 | 3,679,238 | -0.10(-0.26%) |
May 01, 2006 | 39.22 | 39.36 | 38.70 | 38.77 | 4,100,781 | -0.22(-0.57%) |
Apr 28, 2006 | 39.08 | 39.08 | 38.55 | 39.00 | 3,739,764 | +0.05(+0.13%) |
Apr 27, 2006 | 38.87 | 39.34 | 38.70 | 38.95 | 3,758,576 | -0.11(-0.29%) |
Apr 26, 2006 | 39.15 | 39.23 | 38.81 | 39.06 | 3,308,209 | -0.01(-0.04%) |
Apr 25, 2006 | 38.85 | 39.32 | 38.85 | 39.08 | 2,692,816 | +0.04(+0.11%) |
Apr 24, 2006 | 38.47 | 39.21 | 38.42 | 39.03 | 2,820,968 | +0.37(+0.94%) |
Apr 21, 2006 | 39.36 | 39.51 | 38.45 | 38.67 | 3,758,223 | -0.63(-1.60%) |
Apr 20, 2006 | 39.23 | 39.47 | 39.05 | 39.30 | 2,865,382 | +0.04(+0.11%) |
Apr 19, 2006 | 39.82 | 39.82 | 38.93 | 39.26 | 4,201,814 | -0.37(-0.92%) |
Apr 18, 2006 | 38.61 | 39.74 | 38.55 | 39.62 | 6,138,255 | +1.01(+2.62%) |
Apr 17, 2006 | 38.71 | 38.93 | 38.16 | 38.61 | 3,073,592 | -0.14(-0.37%) |
Apr 13, 2006 | 38.93 | 39.18 | 38.69 | 38.75 | 2,149,341 | -0.27(-0.70%) |
Apr 12, 2006 | 38.86 | 39.19 | 38.68 | 39.03 | 2,203,812 | +0.16(+0.42%) |
Apr 11, 2006 | 39.10 | 39.33 | 38.57 | 38.86 | 3,723,158 | -0.14(-0.35%) |
Apr 10, 2006 | 39.41 | 39.54 | 38.68 | 39.00 | 9,821,287 | -0.91(-2.28%) |
Apr 07, 2006 | 40.44 | 41.11 | 39.85 | 39.91 | 5,095,086 | -0.64(-1.57%) |
Apr 06, 2006 | 39.90 | 40.55 | 39.76 | 40.54 | 8,114,272 | +1.04(+2.63%) |
Apr 05, 2006 | 39.10 | 39.67 | 39.02 | 39.51 | 4,701,459 | +0.32(+0.80%) |
Apr 04, 2006 | 38.91 | 39.33 | 38.80 | 39.19 | 2,959,148 | +0.27(+0.70%) |
Apr 03, 2006 | 39.03 | 39.25 | 38.77 | 38.92 | 3,769,333 | +0.11(+0.30%) |
Mar 31, 2006 | 38.89 | 39.07 | 38.79 | 38.80 | 3,006,162 | -0.04(-0.11%) |
Mar 30, 2006 | 39.12 | 39.46 | 38.65 | 38.85 | 3,436,259 | -0.33(-0.84%) |
Mar 29, 2006 | 38.93 | 39.42 | 38.87 | 39.18 | 2,753,938 | +0.29(+0.76%) |
Mar 28, 2006 | 39.37 | 39.61 | 38.76 | 38.88 | 4,209,530 | -0.36(-0.91%) |
Mar 27, 2006 | 39.06 | 39.37 | 38.93 | 39.24 | 3,048,502 | +0.09(+0.24%) |
Mar 24, 2006 | 39.46 | 39.68 | 38.91 | 39.15 | 3,591,606 | -0.25(-0.64%) |
Mar 23, 2006 | 39.53 | 39.56 | 39.12 | 39.40 | 2,968,195 | -0.12(-0.31%) |
Mar 22, 2006 | 39.54 | 39.64 | 39.13 | 39.52 | 4,344,262 | -0.17(-0.43%) |
Mar 21, 2006 | 40.10 | 40.20 | 39.48 | 39.69 | 4,619,374 | -0.43(-1.07%) |
Mar 20, 2006 | 40.05 | 40.34 | 39.85 | 40.12 | 4,873,574 | +0.09(+0.21%) |
Mar 17, 2006 | 39.40 | 40.18 | 39.29 | 40.04 | 6,224,824 | +0.63(+1.60%) |
Mar 16, 2006 | 39.46 | 39.54 | 39.24 | 39.41 | 3,414,135 | +0.00(+0.00%) |
Mar 15, 2006 | 39.41 | 39.66 | 39.09 | 39.41 | 4,082,144 | -0.19(-0.49%) |
Mar 14, 2006 | 38.71 | 39.63 | 38.69 | 39.60 | 5,118,076 | +0.75(+1.92%) |
Mar 13, 2006 | 38.72 | 38.98 | 38.65 | 38.85 | 3,740,424 | +0.19(+0.48%) |
Mar 10, 2006 | 38.07 | 38.70 | 38.00 | 38.67 | 3,641,173 | +0.64(+1.70%) |
Mar 09, 2006 | 38.57 | 38.62 | 37.97 | 38.02 | 2,866,180 | -0.50(-1.30%) |
Mar 08, 2006 | 38.40 | 38.61 | 38.32 | 38.52 | 3,361,631 | +0.11(+0.28%) |
Mar 07, 2006 | 38.29 | 38.64 | 38.19 | 38.42 | 4,679,017 | -0.06(-0.17%) |
Mar 06, 2006 | 38.14 | 38.55 | 37.84 | 38.48 | 7,972,039 | +0.14(+0.35%) |
Mar 03, 2006 | 37.81 | 38.74 | 37.44 | 38.35 | 6,261,611 | +0.52(+1.36%) |
Mar 02, 2006 | 36.72 | 38.19 | 36.38 | 37.83 | 9,550,455 | +0.44(+1.17%) |
Mar 01, 2006 | 37.04 | 37.54 | 36.75 | 37.39 | 5,101,907 | +0.72(+1.95%) |
Feb 28, 2006 | 36.98 | 37.18 | 36.48 | 36.68 | 3,621,076 | -0.30(-0.81%) |
Feb 27, 2006 | 36.32 | 37.23 | 36.19 | 36.98 | 3,196,981 | +0.66(+1.81%) |
Feb 24, 2006 | 36.70 | 36.70 | 36.11 | 36.32 | 1,927,737 | -0.30(-0.82%) |
Feb 23, 2006 | 36.93 | 37.03 | 36.52 | 36.62 | 2,338,161 | -0.29(-0.78%) |
Feb 22, 2006 | 36.48 | 37.19 | 36.42 | 36.91 | 2,514,093 | +0.58(+1.60%) |
Feb 21, 2006 | 36.55 | 36.78 | 36.18 | 36.32 | 2,475,494 | -0.20(-0.55%) |
Feb 17, 2006 | 37.03 | 37.18 | 36.44 | 36.53 | 2,397,636 | -0.54(-1.47%) |
Feb 16, 2006 | 37.01 | 37.36 | 36.83 | 37.07 | 3,202,960 | +0.12(+0.33%) |
Feb 15, 2006 | 36.61 | 36.96 | 36.43 | 36.95 | 3,596,577 | +0.28(+0.76%) |
Feb 14, 2006 | 35.94 | 36.78 | 35.82 | 36.67 | 4,174,104 | +0.77(+2.14%) |
Feb 13, 2006 | 35.59 | 35.90 | 35.57 | 35.90 | 2,174,218 | +0.27(+0.74%) |
Feb 10, 2006 | 35.19 | 35.78 | 35.02 | 35.64 | 2,974,418 | +0.55(+1.57%) |
Feb 09, 2006 | 35.01 | 35.46 | 34.91 | 35.09 | 2,810,565 | -0.07(-0.20%) |
Feb 08, 2006 | 34.88 | 35.23 | 34.73 | 35.16 | 2,005,038 | +0.25(+0.72%) |
Feb 07, 2006 | 35.36 | 35.57 | 34.77 | 34.91 | 3,686,609 | -0.39(-1.12%) |
Feb 06, 2006 | 35.22 | 35.43 | 35.08 | 35.30 | 1,954,685 | -0.13(-0.36%) |
Feb 03, 2006 | 35.62 | 36.07 | 35.29 | 35.43 | 3,320,193 | -0.54(-1.51%) |
Feb 02, 2006 | 35.66 | 36.12 | 35.28 | 35.97 | 3,223,683 | +0.51(+1.43%) |
Feb 01, 2006 | 35.70 | 35.84 | 35.14 | 35.46 | 3,383,381 | -0.28(-0.78%) |
Jan 31, 2006 | 35.64 | 35.88 | 35.31 | 35.74 | 2,633,661 | +0.15(+0.42%) |
Jan 30, 2006 | 35.82 | 35.99 | 35.41 | 35.59 | 2,439,553 | -0.27(-0.74%) |
Jan 27, 2006 | 35.89 | 36.45 | 35.77 | 35.86 | 2,433,854 | -0.03(-0.08%) |
Jan 26, 2006 | 35.78 | 36.11 | 35.71 | 35.89 | 3,047,971 | +0.11(+0.30%) |
Jan 25, 2006 | 35.45 | 35.99 | 35.31 | 35.78 | 3,046,289 | +0.28(+0.79%) |
Jan 24, 2006 | 35.24 | 35.75 | 35.17 | 35.50 | 3,459,766 | +0.30(+0.85%) |
Jan 23, 2006 | 35.53 | 35.75 | 35.07 | 35.20 | 4,917,404 | -0.40(-1.13%) |
Jan 20, 2006 | 36.22 | 36.42 | 35.59 | 35.60 | 6,900,766 | -0.64(-1.78%) |
Jan 19, 2006 | 36.31 | 36.42 | 35.91 | 36.25 | 3,072,832 | -0.11(-0.30%) |
Jan 18, 2006 | 35.97 | 36.47 | 35.91 | 36.35 | 3,911,032 | +0.10(+0.28%) |
Jan 17, 2006 | 36.40 | 36.49 | 36.14 | 36.25 | 3,528,496 | -0.29(-0.78%) |
Jan 13, 2006 | 36.50 | 36.60 | 36.37 | 36.54 | 2,667,197 | +0.19(+0.53%) |
Jan 12, 2006 | 36.09 | 36.51 | 36.05 | 36.35 | 3,079,436 | +0.03(+0.08%) |
Jan 11, 2006 | 35.82 | 36.39 | 35.77 | 36.32 | 2,942,551 | +0.49(+1.38%) |
Jan 10, 2006 | 35.61 | 35.92 | 35.61 | 35.82 | 2,139,360 | -0.04(-0.10%) |
Jan 09, 2006 | 35.77 | 36.04 | 35.54 | 35.86 | 4,528,138 | +0.14(+0.40%) |
Jan 06, 2006 | 35.86 | 35.87 | 35.51 | 35.72 | 3,667,724 | +0.05(+0.14%) |
Jan 05, 2006 | 36.17 | 36.17 | 35.40 | 35.67 | 4,984,549 | -0.21(-0.60%) |
Jan 04, 2006 | 35.69 | 35.99 | 35.52 | 35.88 | 3,238,405 | +0.11(+0.32%) |
Jan 03, 2006 | 35.64 | 35.86 | 34.92 | 35.77 | 3,605,249 | +0.32(+0.91%) |
Dec 30, 2005 | 35.68 | 36.11 | 35.39 | 35.44 | 1,927,126 | -0.36(-1.00%) |
Dec 29, 2005 | 35.79 | 36.00 | 35.74 | 35.80 | 1,615,299 | -0.10(-0.28%) |
Dec 28, 2005 | 35.73 | 36.10 | 35.62 | 35.90 | 1,871,976 | +0.24(+0.68%) |
Dec 27, 2005 | 35.92 | 36.10 | 35.62 | 35.66 | 1,835,965 | -0.15(-0.42%) |
Dec 23, 2005 | 35.81 | 36.12 | 35.74 | 35.81 | 2,073,707 | +0.10(+0.28%) |
Dec 22, 2005 | 35.75 | 35.75 | 35.41 | 35.71 | 2,319,234 | +0.02(+0.06%) |
Dec 21, 2005 | 35.46 | 35.80 | 35.22 | 35.69 | 3,397,947 | +0.42(+1.20%) |
Dec 20, 2005 | 34.80 | 35.46 | 34.68 | 35.26 | 3,019,208 | +0.40(+1.15%) |
Dec 19, 2005 | 35.09 | 35.12 | 34.71 | 34.86 | 3,975,235 | -0.06(-0.18%) |
Dec 16, 2005 | 35.44 | 35.69 | 34.86 | 34.93 | 6,864,799 | -0.54(-1.54%) |
Dec 15, 2005 | 35.26 | 35.65 | 35.11 | 35.47 | 4,130,688 | +0.21(+0.59%) |
Dec 14, 2005 | 34.76 | 35.43 | 34.76 | 35.26 | 3,493,930 | +0.43(+1.23%) |
Dec 13, 2005 | 34.87 | 34.96 | 34.52 | 34.83 | 4,059,482 | -0.04(-0.12%) |
Dec 12, 2005 | 34.77 | 35.06 | 34.75 | 34.88 | 2,519,869 | +0.09(+0.27%) |
Dec 09, 2005 | 34.68 | 35.13 | 34.56 | 34.78 | 3,202,991 | +0.19(+0.54%) |
Dec 08, 2005 | 34.64 | 34.98 | 34.47 | 34.60 | 6,308,698 | -0.76(-2.15%) |
Dec 07, 2005 | 35.36 | 35.49 | 35.06 | 35.36 | 3,286,691 | +0.19(+0.55%) |
Dec 06, 2005 | 35.54 | 35.75 | 35.11 | 35.16 | 4,732,210 | -0.37(-1.03%) |
Dec 05, 2005 | 35.35 | 35.57 | 35.12 | 35.53 | 4,025,867 | +0.18(+0.51%) |
Dec 02, 2005 | 34.97 | 35.41 | 34.85 | 35.35 | 3,446,623 | +0.39(+1.13%) |
Dec 01, 2005 | 34.82 | 35.25 | 34.40 | 34.96 | 8,574,686 | -0.83(-2.32%) |
Nov 30, 2005 | 36.45 | 36.69 | 35.70 | 35.79 | 4,449,062 | -0.57(-1.58%) |
Nov 29, 2005 | 36.14 | 36.63 | 35.97 | 36.36 | 3,850,221 | +0.36(+1.00%) |
Nov 28, 2005 | 36.17 | 36.34 | 35.82 | 36.00 | 3,306,488 | -0.24(-0.65%) |
Nov 25, 2005 | 36.36 | 36.50 | 35.96 | 36.24 | 1,835,175 | +0.01(+0.04%) |
Nov 23, 2005 | 35.39 | 36.37 | 35.16 | 36.22 | 4,037,219 | +0.94(+2.66%) |
Nov 22, 2005 | 35.43 | 35.44 | 35.06 | 35.29 | 5,399,179 | -0.11(-0.30%) |
Nov 21, 2005 | 35.62 | 35.79 | 35.32 | 35.39 | 2,977,658 | -0.29(-0.82%) |
Nov 18, 2005 | 35.72 | 36.05 | 35.46 | 35.69 | 3,659,700 | -0.01(-0.02%) |
Nov 17, 2005 | 35.29 | 35.71 | 35.19 | 35.69 | 3,386,815 | +0.44(+1.26%) |
Nov 16, 2005 | 35.29 | 35.43 | 35.02 | 35.25 | 3,195,060 | -0.04(-0.10%) |
Nov 15, 2005 | 35.41 | 35.48 | 34.79 | 35.29 | 4,582,821 | -0.39(-1.10%) |
Nov 14, 2005 | 35.87 | 36.00 | 35.49 | 35.68 | 3,396,493 | -0.24(-0.68%) |
Nov 11, 2005 | 35.55 | 36.04 | 35.55 | 35.92 | 2,903,480 | +0.06(+0.16%) |
Nov 10, 2005 | 34.88 | 35.93 | 34.78 | 35.87 | 5,470,633 | +1.01(+2.90%) |
Nov 09, 2005 | 35.00 | 35.25 | 34.82 | 34.86 | 3,302,911 | -0.21(-0.59%) |
Nov 08, 2005 | 35.54 | 35.54 | 34.96 | 35.06 | 3,131,732 | -0.48(-1.35%) |
Nov 07, 2005 | 35.14 | 35.78 | 34.94 | 35.54 | 4,504,903 | +0.35(+1.00%) |
Nov 04, 2005 | 34.91 | 35.22 | 34.75 | 35.19 | 1,976,729 | +0.32(+0.92%) |
Nov 03, 2005 | 35.11 | 35.82 | 34.73 | 34.87 | 5,652,297 | +0.11(+0.33%) |
Nov 02, 2005 | 34.51 | 35.03 | 34.47 | 34.76 | 3,828,140 | +0.27(+0.79%) |
Nov 01, 2005 | 34.61 | 34.82 | 34.28 | 34.48 | 2,777,380 | -0.17(-0.50%) |
Oct 31, 2005 | 34.00 | 34.82 | 34.00 | 34.66 | 4,734,511 | +0.74(+2.18%) |
Oct 28, 2005 | 33.57 | 33.92 | 33.34 | 33.92 | 3,294,132 | +0.71(+2.14%) |
Oct 27, 2005 | 33.82 | 34.10 | 33.16 | 33.21 | 4,423,736 | -0.54(-1.59%) |
Oct 26, 2005 | 34.09 | 34.56 | 33.75 | 33.75 | 6,090,313 | -0.59(-1.71%) |
Oct 25, 2005 | 34.39 | 34.54 | 34.06 | 34.33 | 4,490,186 | -0.20(-0.58%) |
Oct 24, 2005 | 34.15 | 34.56 | 34.01 | 34.53 | 3,261,389 | +0.32(+0.92%) |
Oct 21, 2005 | 34.53 | 34.53 | 33.98 | 34.22 | 6,396,450 | +0.09(+0.25%) |
Oct 20, 2005 | 34.25 | 34.55 | 33.96 | 34.13 | 7,456,911 | -0.09(-0.27%) |
Oct 19, 2005 | 33.35 | 34.23 | 33.03 | 34.23 | 7,028,961 | +1.05(+3.15%) |
Oct 18, 2005 | 33.28 | 33.49 | 33.05 | 33.18 | 3,405,769 | -0.21(-0.64%) |
Oct 17, 2005 | 33.14 | 33.40 | 32.98 | 33.39 | 3,433,754 | +0.11(+0.32%) |
Oct 14, 2005 | 32.61 | 33.38 | 32.48 | 33.29 | 6,334,360 | +0.78(+2.40%) |
Oct 13, 2005 | 32.28 | 32.62 | 32.28 | 32.51 | 5,240,981 | +0.09(+0.27%) |
Oct 12, 2005 | 32.61 | 32.91 | 32.32 | 32.42 | 6,633,674 | -0.19(-0.59%) |
Oct 11, 2005 | 32.56 | 32.91 | 32.46 | 32.61 | 3,969,295 | -0.09(-0.26%) |
Oct 10, 2005 | 32.60 | 33.04 | 32.41 | 32.70 | 6,652,592 | +0.00(+0.00%) |
Oct 07, 2005 | 32.31 | 32.71 | 32.18 | 32.70 | 4,942,382 | +0.52(+1.60%) |
Oct 06, 2005 | 31.47 | 32.53 | 31.35 | 32.18 | 12,086,131 | +1.44(+4.68%) |
Oct 05, 2005 | 30.68 | 30.97 | 30.34 | 30.74 | 4,818,687 | -0.04(-0.14%) |
Oct 04, 2005 | 30.67 | 31.35 | 30.63 | 30.79 | 3,912,548 | +0.09(+0.30%) |
Oct 03, 2005 | 30.84 | 31.13 | 30.67 | 30.69 | 3,180,610 | -0.18(-0.58%) |
Sep 30, 2005 | 30.66 | 30.92 | 30.45 | 30.87 | 3,855,306 | +0.34(+1.13%) |
Sep 29, 2005 | 30.35 | 30.68 | 30.10 | 30.53 | 3,598,954 | +0.14(+0.45%) |
Sep 28, 2005 | 31.04 | 31.07 | 30.36 | 30.39 | 5,459,395 | -0.52(-1.67%) |
Sep 27, 2005 | 30.50 | 31.04 | 30.47 | 30.91 | 3,212,049 | +0.27(+0.87%) |
Sep 26, 2005 | 30.92 | 31.16 | 30.34 | 30.64 | 3,331,967 | -0.04(-0.12%) |
Sep 23, 2005 | 30.68 | 31.12 | 30.52 | 30.68 | 3,330,329 | -0.16(-0.53%) |
Sep 22, 2005 | 30.84 | 30.93 | 29.49 | 30.84 | 6,172,711 | +1.12(+3.78%) |
Sep 21, 2005 | 29.62 | 30.11 | 29.02 | 29.72 | 5,304,968 | +0.09(+0.29%) |
Sep 20, 2005 | 30.41 | 30.43 | 29.52 | 29.63 | 4,809,263 | -0.64(-2.11%) |
Sep 19, 2005 | 30.78 | 30.99 | 30.13 | 30.27 | 4,168,058 | -0.67(-2.18%) |
Sep 16, 2005 | 30.74 | 31.01 | 30.65 | 30.94 | 6,928,519 | +0.18(+0.58%) |
Sep 15, 2005 | 31.09 | 31.14 | 30.74 | 30.76 | 3,585,815 | -0.16(-0.51%) |
Sep 14, 2005 | 31.28 | 31.47 | 30.87 | 30.92 | 2,860,164 | -0.27(-0.85%) |
Sep 13, 2005 | 31.35 | 31.52 | 31.04 | 31.19 | 3,659,662 | -0.28(-0.89%) |
Sep 12, 2005 | 30.87 | 31.52 | 30.78 | 31.47 | 2,911,091 | +0.63(+2.04%) |
Sep 09, 2005 | 30.89 | 31.06 | 30.74 | 30.84 | 1,937,745 | +0.00(+0.00%) |
Sep 08, 2005 | 30.88 | 31.01 | 30.69 | 30.84 | 2,772,842 | -0.19(-0.62%) |
Sep 07, 2005 | 30.93 | 31.17 | 30.84 | 31.03 | 3,360,289 | +0.08(+0.25%) |
Sep 06, 2005 | 30.93 | 31.19 | 30.70 | 30.95 | 5,539,118 | +0.03(+0.09%) |
Sep 02, 2005 | 30.99 | 31.17 | 30.74 | 30.92 | 2,673,213 | -0.01(-0.05%) |
Sep 01, 2005 | 31.35 | 31.65 | 30.76 | 30.94 | 6,729,942 | -0.16(-0.51%) |
Aug 31, 2005 | 30.85 | 31.15 | 30.53 | 31.09 | 6,181,423 | +0.26(+0.84%) |
Aug 30, 2005 | 30.88 | 31.00 | 30.46 | 30.84 | 6,700,102 | -0.27(-0.85%) |
Aug 29, 2005 | 30.45 | 31.35 | 30.37 | 31.10 | 3,231,135 | +0.21(+0.67%) |
Aug 26, 2005 | 30.99 | 31.20 | 30.82 | 30.89 | 2,918,396 | -0.21(-0.67%) |
Aug 25, 2005 | 31.26 | 31.36 | 31.02 | 31.10 | 3,468,600 | +0.06(+0.18%) |
Aug 24, 2005 | 31.11 | 31.57 | 31.02 | 31.04 | 3,782,522 | -0.23(-0.73%) |
Aug 23, 2005 | 31.75 | 31.78 | 31.14 | 31.27 | 4,640,694 | -0.42(-1.31%) |
Aug 22, 2005 | 31.71 | 31.85 | 31.37 | 31.69 | 3,812,640 | -0.02(-0.07%) |
Aug 19, 2005 | 31.52 | 31.93 | 31.45 | 31.71 | 5,759,057 | +0.20(+0.64%) |
Aug 18, 2005 | 31.13 | 31.71 | 30.97 | 31.51 | 4,701,254 | +0.23(+0.73%) |
Aug 17, 2005 | 30.61 | 31.65 | 30.54 | 31.28 | 5,806,260 | +0.67(+2.18%) |
Aug 16, 2005 | 30.73 | 30.73 | 30.31 | 30.61 | 4,745,474 | -0.19(-0.60%) |
Aug 15, 2005 | 30.66 | 30.99 | 30.56 | 30.80 | 3,071,502 | +0.12(+0.40%) |
Aug 12, 2005 | 30.60 | 30.87 | 30.41 | 30.68 | 4,246,591 | +0.02(+0.07%) |
Aug 11, 2005 | 30.47 | 30.84 | 30.46 | 30.66 | 8,641,044 | +0.23(+0.75%) |
Aug 10, 2005 | 30.93 | 31.18 | 30.38 | 30.43 | 7,375,635 | -0.52(-1.69%) |
Aug 09, 2005 | 31.07 | 31.19 | 30.75 | 30.95 | 6,391,230 | -0.07(-0.23%) |
Aug 08, 2005 | 31.40 | 31.54 | 30.91 | 31.02 | 5,363,716 | -0.27(-0.85%) |
Aug 05, 2005 | 31.45 | 31.74 | 31.21 | 31.29 | 3,906,052 | -0.42(-1.31%) |
Aug 04, 2005 | 31.72 | 31.96 | 31.42 | 31.70 | 6,316,963 | -0.14(-0.45%) |
Aug 03, 2005 | 32.35 | 32.51 | 31.68 | 31.85 | 8,614,499 | -0.67(-2.05%) |
Aug 02, 2005 | 32.87 | 32.87 | 32.44 | 32.51 | 2,057,461 | -0.19(-0.59%) |
Aug 01, 2005 | 32.90 | 33.00 | 32.54 | 32.71 | 3,044,490 | -0.23(-0.70%) |
Jul 29, 2005 | 33.24 | 33.32 | 32.79 | 32.94 | 3,059,005 | -0.40(-1.20%) |
Jul 28, 2005 | 33.01 | 33.42 | 32.91 | 33.34 | 2,814,158 | +0.31(+0.93%) |
Jul 27, 2005 | 32.99 | 33.07 | 32.70 | 33.03 | 1,928,554 | +0.07(+0.22%) |
Jul 26, 2005 | 32.89 | 33.10 | 32.86 | 32.96 | 1,677,947 | +0.06(+0.17%) |
Jul 25, 2005 | 32.78 | 33.16 | 32.78 | 32.90 | 1,840,446 | -0.02(-0.07%) |
Jul 22, 2005 | 32.62 | 32.98 | 32.53 | 32.92 | 2,277,913 | +0.34(+1.06%) |
Jul 21, 2005 | 32.96 | 33.09 | 32.56 | 32.58 | 3,375,762 | -0.44(-1.35%) |
Jul 20, 2005 | 33.00 | 33.39 | 32.64 | 33.02 | 3,427,068 | -0.19(-0.56%) |
Jul 19, 2005 | 33.22 | 33.42 | 33.01 | 33.21 | 2,819,379 | -0.04(-0.11%) |
Jul 18, 2005 | 33.16 | 33.53 | 33.16 | 33.24 | 1,758,083 | -0.04(-0.11%) |
Jul 15, 2005 | 33.09 | 33.32 | 32.88 | 33.28 | 3,016,236 | +0.35(+1.07%) |
Jul 14, 2005 | 32.89 | 33.11 | 32.69 | 32.93 | 1,656,507 | +0.12(+0.37%) |
Jul 13, 2005 | 33.00 | 33.17 | 32.63 | 32.81 | 3,176,834 | -0.28(-0.84%) |
Jul 12, 2005 | 32.74 | 33.17 | 32.49 | 33.09 | 3,475,547 | +0.39(+1.18%) |
Jul 11, 2005 | 32.44 | 32.74 | 32.38 | 32.70 | 3,148,756 | +0.06(+0.20%) |
Jul 08, 2005 | 32.27 | 32.79 | 32.10 | 32.63 | 3,634,242 | +0.33(+1.02%) |
Jul 07, 2005 | 32.18 | 32.45 | 31.90 | 32.31 | 4,557,947 | -0.19(-0.60%) |
Jul 06, 2005 | 32.46 | 32.61 | 32.18 | 32.50 | 3,553,586 | +0.03(+0.09%) |
Jul 05, 2005 | 32.34 | 32.71 | 32.11 | 32.47 | 3,387,338 | +0.28(+0.87%) |