Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.09 | 23.09 | 22.63 | 22.65 | 2,560,811 | -0.45(-1.94%) |
Jul 28, 2006 | 23.41 | 23.43 | 22.88 | 23.09 | 2,651,525 | -0.13(-0.55%) |
Jul 27, 2006 | 23.65 | 23.66 | 22.88 | 23.22 | 6,939,203 | -0.86(-3.58%) |
Jul 26, 2006 | 24.12 | 24.16 | 23.65 | 24.08 | 2,198,252 | -0.03(-0.14%) |
Jul 25, 2006 | 23.43 | 24.19 | 23.43 | 24.12 | 2,290,314 | +0.77(+3.29%) |
Jul 24, 2006 | 23.19 | 23.46 | 23.12 | 23.35 | 1,888,686 | +0.37(+1.60%) |
Jul 21, 2006 | 23.33 | 23.37 | 22.88 | 22.98 | 2,012,632 | -0.16(-0.69%) |
Jul 20, 2006 | 23.96 | 23.98 | 23.13 | 23.14 | 2,107,837 | -0.77(-3.24%) |
Jul 19, 2006 | 23.00 | 24.18 | 22.93 | 23.92 | 4,301,300 | +0.90(+3.89%) |
Jul 18, 2006 | 23.38 | 23.55 | 22.89 | 23.02 | 3,776,923 | -0.51(-2.16%) |
Jul 17, 2006 | 23.35 | 23.66 | 23.35 | 23.53 | 2,134,333 | -0.38(-1.59%) |
Jul 14, 2006 | 23.86 | 23.91 | 23.55 | 23.91 | 1,997,064 | +0.11(+0.45%) |
Jul 13, 2006 | 24.22 | 24.25 | 23.80 | 23.80 | 2,382,076 | -0.42(-1.74%) |
Jul 12, 2006 | 24.80 | 24.88 | 24.15 | 24.22 | 1,759,350 | -0.55(-2.24%) |
Jul 11, 2006 | 24.96 | 24.99 | 24.56 | 24.78 | 2,740,144 | -0.17(-0.67%) |
Jul 10, 2006 | 25.10 | 25.29 | 24.86 | 24.94 | 2,057,091 | -0.37(-1.48%) |
Jul 07, 2006 | 25.30 | 25.41 | 25.12 | 25.32 | 738,439 | -0.07(-0.26%) |
Jul 06, 2006 | 25.40 | 25.65 | 25.29 | 25.39 | 650,718 | -0.01(-0.03%) |
Jul 05, 2006 | 25.57 | 25.58 | 25.21 | 25.39 | 899,809 | -0.32(-1.25%) |
Jul 03, 2006 | 25.63 | 25.92 | 25.56 | 25.71 | 656,257 | +0.16(+0.63%) |
Jun 30, 2006 | 25.52 | 25.79 | 25.43 | 25.55 | 983,787 | -0.23(-0.88%) |
Jun 29, 2006 | 25.12 | 25.79 | 25.12 | 25.78 | 1,215,513 | +0.66(+2.63%) |
Jun 28, 2006 | 25.00 | 25.16 | 24.95 | 25.12 | 1,414,156 | -0.09(-0.37%) |
Jun 27, 2006 | 25.40 | 25.49 | 25.14 | 25.21 | 993,068 | -0.23(-0.89%) |
Jun 26, 2006 | 25.31 | 25.51 | 25.15 | 25.44 | 844,871 | +0.19(+0.74%) |
Jun 23, 2006 | 25.24 | 25.41 | 25.20 | 25.25 | 841,578 | +0.01(+0.03%) |
Jun 22, 2006 | 25.31 | 25.49 | 25.18 | 25.24 | 2,025,506 | -0.39(-1.51%) |
Jun 21, 2006 | 25.05 | 25.78 | 25.01 | 25.63 | 1,431,222 | +0.58(+2.32%) |
Jun 20, 2006 | 25.02 | 25.12 | 24.91 | 25.05 | 2,714,696 | -0.03(-0.13%) |
Jun 19, 2006 | 25.17 | 25.29 | 24.89 | 25.08 | 3,721,237 | -0.07(-0.27%) |
Jun 16, 2006 | 24.64 | 25.39 | 24.60 | 25.15 | 5,162,338 | +0.09(+0.37%) |
Jun 15, 2006 | 24.15 | 25.24 | 24.05 | 25.06 | 5,303,799 | +1.40(+5.90%) |
Jun 14, 2006 | 23.88 | 24.03 | 23.38 | 23.66 | 2,420,098 | -0.17(-0.70%) |
Jun 13, 2006 | 23.84 | 24.05 | 23.66 | 23.83 | 3,574,986 | -0.47(-1.92%) |
Jun 12, 2006 | 24.38 | 24.48 | 24.04 | 24.30 | 2,923,219 | -0.26(-1.06%) |
Jun 09, 2006 | 24.26 | 24.84 | 24.22 | 24.56 | 1,928,055 | +0.39(+1.60%) |
Jun 08, 2006 | 24.62 | 24.67 | 23.77 | 24.17 | 5,792,399 | -0.84(-3.34%) |
Jun 07, 2006 | 24.76 | 25.51 | 24.50 | 25.00 | 2,888,041 | +0.07(+0.29%) |
Jun 06, 2006 | 25.26 | 25.45 | 24.85 | 24.93 | 4,217,621 | -0.96(-3.69%) |
Jun 05, 2006 | 26.22 | 26.42 | 25.83 | 25.89 | 4,094,273 | -0.15(-0.59%) |
Jun 02, 2006 | 25.39 | 26.07 | 25.39 | 26.04 | 2,558,865 | +0.67(+2.63%) |
Jun 01, 2006 | 25.30 | 25.49 | 25.01 | 25.37 | 2,738,946 | -0.07(-0.26%) |
May 31, 2006 | 23.97 | 25.47 | 23.89 | 25.44 | 7,935,116 | +1.60(+6.70%) |
May 30, 2006 | 23.74 | 23.96 | 23.60 | 23.84 | 1,471,938 | +0.27(+1.13%) |
May 26, 2006 | 24.04 | 24.04 | 23.57 | 23.57 | 1,452,628 | -0.43(-1.78%) |
May 25, 2006 | 23.88 | 24.15 | 23.88 | 24.00 | 1,154,737 | +0.19(+0.81%) |
May 24, 2006 | 23.88 | 23.97 | 23.57 | 23.81 | 2,094,964 | -0.24(-1.00%) |
May 23, 2006 | 24.51 | 24.59 | 24.05 | 24.05 | 1,452,777 | -0.29(-1.18%) |
May 22, 2006 | 24.19 | 24.47 | 24.06 | 24.34 | 3,910,300 | -0.47(-1.91%) |
May 19, 2006 | 24.58 | 24.90 | 24.49 | 24.81 | 2,129,244 | +0.11(+0.43%) |
May 18, 2006 | 24.70 | 25.10 | 24.70 | 24.70 | 2,367,706 | +0.07(+0.30%) |
May 17, 2006 | 24.73 | 25.28 | 24.62 | 24.63 | 3,442,507 | -0.45(-1.78%) |
May 16, 2006 | 25.91 | 26.39 | 24.74 | 25.08 | 11,639,438 | -1.78(-6.62%) |
May 15, 2006 | 27.07 | 27.26 | 26.75 | 26.85 | 2,219,060 | -0.43(-1.59%) |
May 12, 2006 | 27.80 | 27.81 | 27.15 | 27.29 | 2,022,212 | -0.53(-1.90%) |
May 11, 2006 | 28.17 | 28.22 | 27.74 | 27.82 | 1,142,313 | -0.35(-1.23%) |
May 10, 2006 | 28.52 | 28.56 | 27.79 | 28.16 | 2,032,242 | -0.21(-0.73%) |
May 09, 2006 | 28.77 | 28.83 | 28.32 | 28.37 | 1,384,816 | -0.36(-1.26%) |
May 08, 2006 | 28.63 | 28.92 | 28.63 | 28.73 | 1,584,358 | +0.09(+0.33%) |
May 05, 2006 | 28.76 | 28.76 | 28.47 | 28.64 | 1,599,328 | +0.14(+0.49%) |
May 04, 2006 | 28.39 | 28.69 | 28.28 | 28.50 | 1,977,604 | +0.41(+1.47%) |
May 03, 2006 | 28.02 | 28.12 | 27.88 | 28.08 | 953,100 | +0.10(+0.36%) |
May 02, 2006 | 27.83 | 28.04 | 27.81 | 27.98 | 1,451,580 | +0.37(+1.35%) |
May 01, 2006 | 27.94 | 28.09 | 27.57 | 27.61 | 1,328,981 | -0.31(-1.10%) |
Apr 28, 2006 | 27.96 | 28.04 | 27.72 | 27.92 | 1,023,007 | -0.16(-0.57%) |
Apr 27, 2006 | 28.12 | 28.16 | 27.96 | 28.08 | 1,246,050 | -0.08(-0.28%) |
Apr 26, 2006 | 28.24 | 28.30 | 28.14 | 28.16 | 866,876 | +0.10(+0.36%) |
Apr 25, 2006 | 28.38 | 28.38 | 27.98 | 28.06 | 2,036,733 | -0.30(-1.06%) |
Apr 24, 2006 | 28.58 | 28.64 | 28.16 | 28.36 | 1,934,342 | -0.21(-0.75%) |
Apr 21, 2006 | 29.08 | 29.30 | 28.50 | 28.57 | 8,911,119 | +0.82(+2.94%) |
Apr 20, 2006 | 27.29 | 27.88 | 26.99 | 27.76 | 5,061,595 | +0.21(+0.75%) |
Apr 19, 2006 | 27.72 | 27.74 | 27.18 | 27.55 | 3,744,289 | -0.29(-1.03%) |
Apr 18, 2006 | 27.86 | 27.95 | 27.60 | 27.84 | 1,955,898 | -0.15(-0.53%) |
Apr 17, 2006 | 28.15 | 28.15 | 27.95 | 27.98 | 739,487 | -0.17(-0.59%) |
Apr 13, 2006 | 27.95 | 28.15 | 27.86 | 28.15 | 854,451 | +0.20(+0.72%) |
Apr 12, 2006 | 27.93 | 28.06 | 27.74 | 27.95 | 1,058,035 | +0.02(+0.07%) |
Apr 11, 2006 | 28.06 | 28.06 | 27.77 | 27.93 | 2,586,558 | -0.15(-0.52%) |
Apr 10, 2006 | 28.08 | 28.14 | 27.88 | 28.08 | 1,530,768 | -0.01(-0.02%) |
Apr 07, 2006 | 28.12 | 28.44 | 28.04 | 28.08 | 924,358 | -0.08(-0.28%) |
Apr 06, 2006 | 28.09 | 28.18 | 27.73 | 28.16 | 2,020,416 | +0.08(+0.29%) |
Apr 05, 2006 | 28.30 | 28.30 | 28.03 | 28.08 | 1,329,879 | -0.21(-0.76%) |
Apr 04, 2006 | 28.52 | 28.57 | 28.18 | 28.30 | 866,277 | -0.21(-0.73%) |
Apr 03, 2006 | 28.16 | 28.62 | 28.16 | 28.50 | 1,191,113 | +0.43(+1.55%) |
Mar 31, 2006 | 28.25 | 28.49 | 27.79 | 28.07 | 2,391,058 | -0.32(-1.13%) |
Mar 30, 2006 | 28.26 | 28.56 | 28.20 | 28.39 | 2,306,930 | +0.15(+0.54%) |
Mar 29, 2006 | 28.06 | 28.36 | 28.03 | 28.24 | 2,200,049 | +0.17(+0.62%) |
Mar 28, 2006 | 28.21 | 28.23 | 28.00 | 28.06 | 2,096,161 | -0.07(-0.26%) |
Mar 27, 2006 | 27.91 | 28.18 | 27.91 | 28.14 | 2,781,759 | +0.23(+0.81%) |
Mar 24, 2006 | 27.46 | 27.96 | 27.38 | 27.91 | 4,133,643 | +0.45(+1.65%) |
Mar 23, 2006 | 28.04 | 28.12 | 27.26 | 27.46 | 6,772,893 | -1.10(-3.84%) |
Mar 22, 2006 | 28.26 | 28.71 | 28.20 | 28.55 | 1,894,075 | +0.50(+1.79%) |
Mar 21, 2006 | 28.22 | 28.26 | 27.96 | 28.05 | 1,887,638 | -0.02(-0.07%) |
Mar 20, 2006 | 28.65 | 28.68 | 28.02 | 28.07 | 2,557,517 | -0.29(-1.01%) |
Mar 17, 2006 | 28.41 | 28.42 | 28.19 | 28.36 | 2,147,207 | +0.11(+0.40%) |
Mar 16, 2006 | 28.73 | 28.74 | 28.08 | 28.24 | 4,837,802 | -0.84(-2.87%) |
Mar 15, 2006 | 29.31 | 29.35 | 28.93 | 29.08 | 1,514,002 | -0.13(-0.43%) |
Mar 14, 2006 | 29.24 | 29.44 | 29.13 | 29.21 | 1,634,356 | -0.03(-0.11%) |
Mar 13, 2006 | 28.85 | 29.31 | 28.85 | 29.24 | 1,083,932 | +0.45(+1.58%) |
Mar 10, 2006 | 28.74 | 29.00 | 28.68 | 28.79 | 2,183,433 | +0.22(+0.77%) |
Mar 09, 2006 | 29.03 | 29.05 | 28.50 | 28.57 | 1,777,014 | -0.29(-1.02%) |
Mar 08, 2006 | 29.01 | 29.19 | 28.83 | 28.86 | 2,002,603 | -0.25(-0.87%) |
Mar 07, 2006 | 29.06 | 29.22 | 28.80 | 29.11 | 2,299,745 | -0.09(-0.32%) |
Mar 06, 2006 | 29.85 | 29.90 | 29.13 | 29.21 | 2,091,521 | -0.65(-2.17%) |
Mar 03, 2006 | 29.69 | 29.99 | 29.57 | 29.85 | 1,700,521 | +0.09(+0.31%) |
Mar 02, 2006 | 29.48 | 29.80 | 29.48 | 29.76 | 1,942,126 | -0.13(-0.45%) |
Mar 01, 2006 | 29.46 | 29.89 | 29.41 | 29.89 | 2,331,480 | +0.46(+1.57%) |
Feb 28, 2006 | 29.67 | 29.63 | 29.39 | 29.43 | 2,101,550 | -0.23(-0.79%) |
Feb 27, 2006 | 29.68 | 29.76 | 29.56 | 29.67 | 3,328,740 | -0.06(-0.20%) |
Feb 24, 2006 | 29.97 | 29.97 | 29.69 | 29.73 | 1,642,888 | -0.25(-0.82%) |
Feb 23, 2006 | 30.06 | 30.09 | 29.90 | 29.97 | 2,797,027 | -0.09(-0.29%) |
Feb 22, 2006 | 30.06 | 30.20 | 29.97 | 30.06 | 2,848,372 | +0.00(+0.00%) |
Feb 21, 2006 | 29.79 | 30.31 | 29.57 | 30.06 | 3,737,703 | -0.60(-1.96%) |
Feb 17, 2006 | 31.00 | 31.21 | 30.59 | 30.66 | 3,294,310 | -0.47(-1.52%) |
Feb 16, 2006 | 30.83 | 31.18 | 30.74 | 31.14 | 1,264,912 | +0.17(+0.56%) |
Feb 15, 2006 | 30.50 | 31.24 | 30.39 | 30.96 | 2,670,237 | +0.46(+1.51%) |
Feb 14, 2006 | 29.78 | 30.63 | 29.71 | 30.50 | 4,125,410 | +0.69(+2.31%) |
Feb 13, 2006 | 29.62 | 29.89 | 29.53 | 29.81 | 2,177,146 | +0.19(+0.65%) |
Feb 10, 2006 | 29.46 | 29.69 | 29.38 | 29.62 | 2,551,979 | +0.17(+0.57%) |
Feb 09, 2006 | 29.25 | 29.45 | 29.11 | 29.45 | 2,452,133 | +0.33(+1.12%) |
Feb 08, 2006 | 29.04 | 29.16 | 28.62 | 29.13 | 3,060,937 | +0.07(+0.25%) |
Feb 07, 2006 | 29.53 | 29.63 | 29.00 | 29.05 | 1,403,977 | -0.60(-2.03%) |
Feb 06, 2006 | 29.52 | 29.86 | 29.47 | 29.65 | 2,010,387 | +0.06(+0.20%) |
Feb 03, 2006 | 29.24 | 29.67 | 29.21 | 29.59 | 1,781,655 | +0.21(+0.73%) |
Feb 02, 2006 | 28.99 | 29.54 | 28.73 | 29.38 | 7,320,922 | +1.62(+5.82%) |
Feb 01, 2006 | 27.31 | 27.94 | 27.12 | 27.76 | 3,277,694 | +0.44(+1.61%) |
Jan 31, 2006 | 27.68 | 27.72 | 27.32 | 27.32 | 2,057,690 | -0.25(-0.90%) |
Jan 30, 2006 | 27.59 | 27.72 | 27.49 | 27.57 | 2,674,728 | -0.02(-0.07%) |
Jan 27, 2006 | 27.83 | 27.98 | 27.57 | 27.59 | 1,705,311 | -0.45(-1.60%) |
Jan 26, 2006 | 28.46 | 28.56 | 27.87 | 28.04 | 1,819,377 | -0.23(-0.80%) |
Jan 25, 2006 | 28.48 | 28.52 | 28.15 | 28.26 | 1,668,037 | +0.27(+0.98%) |
Jan 24, 2006 | 28.08 | 28.22 | 27.78 | 27.99 | 1,761,446 | +0.04(+0.14%) |
Jan 23, 2006 | 28.24 | 28.36 | 27.86 | 27.95 | 1,345,447 | -0.01(-0.05%) |
Jan 20, 2006 | 28.59 | 28.60 | 27.87 | 27.96 | 2,593,144 | -0.69(-2.42%) |
Jan 19, 2006 | 28.62 | 28.84 | 28.50 | 28.66 | 2,241,364 | +0.09(+0.30%) |
Jan 18, 2006 | 29.25 | 29.37 | 28.24 | 28.57 | 5,411,279 | -1.13(-3.80%) |
Jan 17, 2006 | 30.53 | 30.54 | 29.66 | 29.70 | 2,678,320 | -0.86(-2.82%) |
Jan 13, 2006 | 30.27 | 30.69 | 30.26 | 30.56 | 1,029,443 | +0.29(+0.97%) |
Jan 12, 2006 | 29.85 | 30.30 | 29.83 | 30.27 | 2,024,158 | +0.31(+1.03%) |
Jan 11, 2006 | 30.20 | 30.32 | 29.95 | 29.96 | 1,670,282 | -0.24(-0.80%) |
Jan 10, 2006 | 30.07 | 30.25 | 29.89 | 30.20 | 1,104,739 | -0.19(-0.62%) |
Jan 09, 2006 | 30.23 | 30.39 | 30.17 | 30.39 | 1,103,841 | +0.26(+0.86%) |
Jan 06, 2006 | 30.09 | 30.21 | 29.93 | 30.13 | 1,675,522 | +0.25(+0.85%) |
Jan 05, 2006 | 29.94 | 29.97 | 29.73 | 29.87 | 1,489,901 | -0.05(-0.18%) |
Jan 04, 2006 | 30.19 | 30.26 | 29.65 | 29.93 | 2,060,085 | -0.11(-0.36%) |
Jan 03, 2006 | 30.38 | 30.38 | 29.61 | 30.03 | 2,633,861 | -0.07(-0.22%) |
Dec 30, 2005 | 30.09 | 30.15 | 29.89 | 30.10 | 578,716 | -0.05(-0.15%) |
Dec 29, 2005 | 30.23 | 30.36 | 30.07 | 30.15 | 864,182 | +0.13(+0.42%) |
Dec 28, 2005 | 29.92 | 30.31 | 29.82 | 30.02 | 699,069 | +0.35(+1.19%) |
Dec 27, 2005 | 30.13 | 30.15 | 29.64 | 29.67 | 722,571 | -0.37(-1.25%) |
Dec 23, 2005 | 30.20 | 30.26 | 30.01 | 30.04 | 523,479 | -0.16(-0.53%) |
Dec 22, 2005 | 29.94 | 30.20 | 29.77 | 30.20 | 1,424,485 | +0.37(+1.23%) |
Dec 21, 2005 | 29.75 | 29.93 | 29.61 | 29.83 | 1,820,725 | +0.20(+0.68%) |
Dec 20, 2005 | 29.77 | 29.79 | 29.53 | 29.63 | 1,292,156 | +0.17(+0.59%) |
Dec 19, 2005 | 29.69 | 29.80 | 29.46 | 29.46 | 2,093,916 | -0.01(-0.02%) |
Dec 16, 2005 | 30.58 | 30.58 | 29.39 | 29.47 | 6,756,577 | -1.44(-4.67%) |
Dec 15, 2005 | 31.42 | 31.46 | 30.78 | 30.91 | 1,856,501 | -0.49(-1.57%) |
Dec 14, 2005 | 31.45 | 31.50 | 31.22 | 31.40 | 829,153 | -0.09(-0.28%) |
Dec 13, 2005 | 31.30 | 31.54 | 31.27 | 31.49 | 1,330,328 | +0.15(+0.47%) |
Dec 12, 2005 | 31.42 | 31.63 | 31.26 | 31.34 | 840,380 | -0.07(-0.21%) |
Dec 09, 2005 | 31.10 | 31.48 | 30.75 | 31.41 | 1,312,814 | +0.30(+0.97%) |
Dec 08, 2005 | 31.14 | 31.16 | 30.90 | 31.11 | 1,316,855 | +0.10(+0.32%) |
Dec 07, 2005 | 31.18 | 31.25 | 30.81 | 31.01 | 2,044,667 | -0.11(-0.36%) |
Dec 06, 2005 | 31.06 | 31.42 | 31.05 | 31.12 | 1,158,779 | -0.09(-0.30%) |
Dec 05, 2005 | 31.32 | 31.33 | 31.05 | 31.22 | 1,349,189 | -0.22(-0.70%) |
Dec 02, 2005 | 31.21 | 31.45 | 31.14 | 31.44 | 1,001,301 | +0.07(+0.21%) |
Dec 01, 2005 | 30.79 | 31.46 | 30.79 | 31.37 | 2,291,811 | +0.73(+2.40%) |
Nov 30, 2005 | 30.66 | 30.82 | 30.56 | 30.64 | 1,339,908 | -0.10(-0.33%) |
Nov 29, 2005 | 30.60 | 30.78 | 30.50 | 30.74 | 1,482,117 | +0.13(+0.44%) |
Nov 28, 2005 | 30.72 | 30.77 | 30.56 | 30.60 | 1,462,508 | +0.04(+0.13%) |
Nov 25, 2005 | 30.72 | 30.76 | 30.54 | 30.56 | 340,253 | -0.28(-0.91%) |
Nov 23, 2005 | 29.96 | 30.95 | 29.96 | 30.84 | 2,786,549 | +0.79(+2.62%) |
Nov 22, 2005 | 29.81 | 30.17 | 29.81 | 30.05 | 1,231,979 | -0.06(-0.20%) |
Nov 21, 2005 | 30.27 | 30.27 | 29.70 | 30.11 | 1,580,167 | -0.15(-0.51%) |
Nov 18, 2005 | 29.88 | 30.27 | 29.83 | 30.27 | 2,185,079 | +0.37(+1.25%) |
Nov 17, 2005 | 29.07 | 29.91 | 29.00 | 29.89 | 1,243,655 | +0.69(+2.38%) |
Nov 16, 2005 | 29.14 | 29.29 | 29.02 | 29.20 | 972,111 | +0.00(+0.00%) |
Nov 15, 2005 | 29.25 | 29.59 | 29.20 | 29.20 | 1,696,778 | -0.02(-0.07%) |
Nov 14, 2005 | 29.57 | 29.58 | 29.17 | 29.22 | 1,761,296 | -0.69(-2.30%) |
Nov 11, 2005 | 29.27 | 29.92 | 29.27 | 29.91 | 2,468,450 | +0.51(+1.75%) |
Nov 10, 2005 | 28.85 | 29.50 | 28.83 | 29.39 | 2,367,107 | +0.55(+1.90%) |
Nov 09, 2005 | 28.47 | 29.07 | 28.47 | 28.85 | 1,418,647 | +0.35(+1.24%) |
Nov 08, 2005 | 28.76 | 28.76 | 28.44 | 28.49 | 890,528 | -0.33(-1.16%) |
Nov 07, 2005 | 28.74 | 28.93 | 28.67 | 28.83 | 912,533 | +0.09(+0.30%) |
Nov 04, 2005 | 28.22 | 28.77 | 28.18 | 28.74 | 3,125,006 | +0.35(+1.22%) |
Nov 03, 2005 | 28.04 | 28.51 | 28.00 | 28.39 | 2,813,643 | +0.47(+1.70%) |
Nov 02, 2005 | 27.39 | 28.10 | 27.38 | 27.92 | 2,297,948 | +0.38(+1.38%) |
Nov 01, 2005 | 27.58 | 27.90 | 27.48 | 27.54 | 1,990,477 | -0.15(-0.53%) |
Oct 31, 2005 | 27.46 | 27.82 | 27.45 | 27.68 | 2,876,814 | +0.33(+1.20%) |
Oct 28, 2005 | 27.14 | 27.52 | 27.10 | 27.36 | 1,796,474 | +0.21(+0.79%) |
Oct 27, 2005 | 27.41 | 27.48 | 27.02 | 27.14 | 2,108,137 | -0.42(-1.53%) |
Oct 26, 2005 | 27.17 | 27.72 | 26.79 | 27.56 | 3,321,704 | +0.19(+0.68%) |
Oct 25, 2005 | 27.05 | 27.44 | 26.83 | 27.38 | 1,851,262 | +0.13(+0.47%) |
Oct 24, 2005 | 26.85 | 27.45 | 26.85 | 27.25 | 4,934,505 | +0.77(+2.93%) |
Oct 21, 2005 | 26.59 | 26.89 | 26.35 | 26.47 | 2,929,806 | -0.13(-0.48%) |
Oct 20, 2005 | 26.61 | 26.88 | 26.35 | 26.60 | 2,774,723 | -0.14(-0.52%) |
Oct 19, 2005 | 25.91 | 26.85 | 25.78 | 26.74 | 3,958,202 | +0.45(+1.70%) |
Oct 18, 2005 | 26.59 | 26.66 | 26.19 | 26.29 | 6,165,736 | -0.59(-2.21%) |
Oct 17, 2005 | 27.04 | 27.04 | 26.80 | 26.89 | 1,905,302 | -0.49(-1.78%) |
Oct 14, 2005 | 27.16 | 27.38 | 26.98 | 27.38 | 1,554,869 | +0.28(+1.04%) |
Oct 13, 2005 | 26.61 | 27.16 | 26.60 | 27.10 | 2,465,306 | +0.16(+0.60%) |
Oct 12, 2005 | 26.93 | 27.26 | 26.67 | 26.93 | 3,507,025 | -0.30(-1.10%) |
Oct 11, 2005 | 27.44 | 27.63 | 27.23 | 27.24 | 3,347,451 | -0.19(-0.71%) |
Oct 10, 2005 | 27.92 | 27.94 | 27.26 | 27.43 | 3,113,181 | -0.49(-1.77%) |
Oct 07, 2005 | 28.06 | 28.18 | 27.92 | 27.92 | 2,458,719 | -0.08(-0.29%) |
Oct 06, 2005 | 28.66 | 28.69 | 27.93 | 28.00 | 2,666,494 | -0.65(-2.26%) |
Oct 05, 2005 | 28.93 | 29.07 | 28.65 | 28.65 | 1,830,006 | -0.39(-1.36%) |
Oct 04, 2005 | 28.94 | 29.36 | 28.89 | 29.05 | 2,008,740 | +0.11(+0.39%) |
Oct 03, 2005 | 28.73 | 29.41 | 28.55 | 28.93 | 1,932,396 | +0.07(+0.25%) |
Sep 30, 2005 | 28.33 | 28.87 | 28.36 | 28.86 | 2,197,354 | +0.53(+1.89%) |
Sep 29, 2005 | 28.56 | 28.61 | 28.12 | 28.32 | 2,546,590 | -0.28(-0.98%) |
Sep 28, 2005 | 28.95 | 29.05 | 28.55 | 28.61 | 1,551,426 | -0.45(-1.54%) |
Sep 27, 2005 | 29.36 | 29.37 | 28.85 | 29.05 | 1,931,498 | -0.52(-1.76%) |
Sep 26, 2005 | 29.29 | 29.85 | 29.01 | 29.57 | 4,030,504 | +1.01(+3.53%) |
Sep 23, 2005 | 28.57 | 28.83 | 28.18 | 28.57 | 2,156,039 | +0.36(+1.28%) |
Sep 22, 2005 | 28.10 | 28.42 | 27.96 | 28.20 | 2,054,846 | +0.05(+0.17%) |
Sep 21, 2005 | 28.71 | 28.72 | 28.09 | 28.16 | 3,709,860 | -0.69(-2.39%) |
Sep 20, 2005 | 28.93 | 29.07 | 28.77 | 28.85 | 2,724,126 | -0.05(-0.16%) |
Sep 19, 2005 | 28.63 | 28.92 | 28.56 | 28.89 | 3,289,071 | +0.40(+1.41%) |
Sep 16, 2005 | 28.51 | 28.79 | 28.41 | 28.49 | 5,690,159 | +0.10(+0.35%) |
Sep 15, 2005 | 28.56 | 28.70 | 28.39 | 28.39 | 2,083,737 | -0.17(-0.61%) |
Sep 14, 2005 | 28.75 | 28.83 | 28.49 | 28.57 | 2,983,246 | -0.06(-0.21%) |
Sep 13, 2005 | 28.96 | 29.06 | 28.61 | 28.63 | 3,850,273 | -0.31(-1.09%) |
Sep 12, 2005 | 28.69 | 29.08 | 28.63 | 28.94 | 7,734,376 | +0.96(+3.44%) |
Sep 09, 2005 | 28.15 | 28.26 | 27.89 | 27.98 | 2,683,260 | -0.13(-0.45%) |
Sep 08, 2005 | 28.20 | 28.24 | 27.96 | 28.10 | 2,801,818 | -0.25(-0.90%) |
Sep 07, 2005 | 28.42 | 28.51 | 28.26 | 28.36 | 4,115,231 | +0.10(+0.35%) |
Sep 06, 2005 | 28.78 | 28.78 | 28.10 | 28.26 | 3,471,697 | +0.26(+0.93%) |
Sep 02, 2005 | 28.32 | 28.54 | 27.87 | 28.00 | 2,759,454 | -0.01(-0.02%) |
Sep 01, 2005 | 28.66 | 28.76 | 27.76 | 28.00 | 3,620,193 | -0.53(-1.87%) |
Aug 31, 2005 | 29.09 | 29.16 | 28.38 | 28.54 | 4,036,192 | -0.46(-1.59%) |
Aug 30, 2005 | 29.13 | 29.27 | 28.78 | 29.00 | 1,702,916 | -0.37(-1.25%) |
Aug 29, 2005 | 29.25 | 29.42 | 28.56 | 29.37 | 2,714,097 | +0.18(+0.62%) |
Aug 26, 2005 | 29.52 | 29.56 | 29.09 | 29.19 | 1,642,290 | -0.22(-0.75%) |
Aug 25, 2005 | 29.78 | 29.87 | 29.27 | 29.41 | 1,890,482 | -0.31(-1.03%) |
Aug 24, 2005 | 30.16 | 30.16 | 29.61 | 29.71 | 1,527,774 | -0.37(-1.22%) |
Aug 23, 2005 | 30.16 | 30.39 | 29.99 | 30.08 | 1,294,401 | +0.13(+0.42%) |
Aug 22, 2005 | 29.83 | 29.99 | 29.73 | 29.95 | 812,986 | +0.15(+0.52%) |
Aug 19, 2005 | 29.78 | 29.89 | 29.74 | 29.80 | 1,190,215 | +0.14(+0.47%) |
Aug 18, 2005 | 29.34 | 29.89 | 29.33 | 29.66 | 2,539,554 | +0.29(+0.98%) |
Aug 17, 2005 | 29.39 | 29.40 | 29.23 | 29.37 | 1,702,317 | -0.04(-0.14%) |
Aug 16, 2005 | 29.77 | 29.88 | 29.32 | 29.41 | 4,841,245 | -0.50(-1.67%) |
Aug 15, 2005 | 29.96 | 29.99 | 29.78 | 29.91 | 1,455,173 | -0.09(-0.29%) |
Aug 12, 2005 | 30.20 | 30.23 | 29.93 | 30.00 | 1,931,947 | -0.23(-0.75%) |
Aug 11, 2005 | 30.24 | 30.26 | 29.85 | 30.23 | 3,022,466 | -0.07(-0.24%) |
Aug 10, 2005 | 30.89 | 30.90 | 30.28 | 30.30 | 2,164,571 | -0.55(-1.78%) |
Aug 09, 2005 | 30.55 | 30.96 | 30.55 | 30.85 | 2,033,290 | +0.37(+1.21%) |
Aug 08, 2005 | 30.76 | 30.83 | 30.42 | 30.48 | 1,617,590 | -0.07(-0.22%) |
Aug 05, 2005 | 30.72 | 31.05 | 30.44 | 30.55 | 2,323,396 | -0.01(-0.02%) |
Aug 04, 2005 | 30.36 | 30.56 | 30.00 | 30.56 | 1,673,725 | +0.36(+1.19%) |
Aug 03, 2005 | 30.44 | 30.51 | 30.10 | 30.20 | 1,693,934 | +0.10(+0.33%) |
Aug 02, 2005 | 30.27 | 30.31 | 30.01 | 30.09 | 1,571,485 | -0.02(-0.07%) |