Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.88 | 29.50 | 28.88 | 29.01 | 5,499,831 | -0.12(-0.42%) |
Jul 28, 2006 | 28.92 | 29.44 | 28.67 | 29.13 | 7,448,313 | +0.89(+3.15%) |
Jul 27, 2006 | 28.10 | 28.70 | 28.09 | 28.24 | 6,426,005 | +0.12(+0.41%) |
Jul 26, 2006 | 28.75 | 28.75 | 28.01 | 28.12 | 7,531,942 | -0.63(-2.18%) |
Jul 25, 2006 | 28.62 | 29.24 | 28.33 | 28.75 | 7,409,547 | -0.17(-0.58%) |
Jul 24, 2006 | 28.14 | 29.24 | 28.55 | 28.92 | 6,216,854 | +0.79(+2.80%) |
Jul 21, 2006 | 28.82 | 28.88 | 28.03 | 28.13 | 8,730,732 | -0.98(-3.36%) |
Jul 20, 2006 | 30.39 | 30.61 | 29.11 | 29.11 | 9,794,620 | -0.60(-2.02%) |
Jul 19, 2006 | 28.85 | 30.00 | 28.53 | 29.71 | 14,902,879 | +1.50(+5.31%) |
Jul 18, 2006 | 28.79 | 28.90 | 27.83 | 28.21 | 15,772,310 | -1.11(-3.78%) |
Jul 17, 2006 | 29.17 | 29.70 | 29.17 | 29.32 | 7,357,650 | +0.20(+0.70%) |
Jul 14, 2006 | 29.75 | 29.93 | 28.53 | 29.11 | 12,830,438 | -0.63(-2.13%) |
Jul 13, 2006 | 30.36 | 30.61 | 29.63 | 29.75 | 13,270,469 | -0.77(-2.52%) |
Jul 12, 2006 | 32.38 | 32.38 | 30.43 | 30.52 | 15,193,940 | -1.87(-5.77%) |
Jul 11, 2006 | 32.59 | 32.77 | 31.81 | 32.38 | 8,713,850 | -0.51(-1.54%) |
Jul 10, 2006 | 33.50 | 33.69 | 32.82 | 32.89 | 5,572,831 | -0.56(-1.66%) |
Jul 07, 2006 | 33.93 | 33.93 | 32.92 | 33.45 | 10,395,969 | -0.49(-1.43%) |
Jul 06, 2006 | 34.23 | 34.34 | 33.44 | 33.93 | 8,554,407 | -0.29(-0.84%) |
Jul 05, 2006 | 34.68 | 34.79 | 34.08 | 34.22 | 4,664,321 | -0.73(-2.09%) |
Jul 03, 2006 | 35.02 | 35.51 | 34.74 | 34.95 | 1,546,124 | -0.13(-0.38%) |
Jun 30, 2006 | 35.33 | 35.46 | 34.89 | 35.08 | 5,585,492 | -0.24(-0.67%) |
Jun 29, 2006 | 33.84 | 35.42 | 33.84 | 35.32 | 6,749,110 | +1.63(+4.84%) |
Jun 28, 2006 | 33.37 | 33.95 | 33.04 | 33.69 | 4,213,817 | +0.33(+0.98%) |
Jun 27, 2006 | 33.78 | 34.23 | 33.19 | 33.36 | 3,970,589 | -0.81(-2.36%) |
Jun 26, 2006 | 33.91 | 34.24 | 33.72 | 34.17 | 3,301,555 | +0.47(+1.40%) |
Jun 23, 2006 | 34.16 | 34.45 | 33.49 | 33.69 | 3,415,979 | -0.39(-1.14%) |
Jun 22, 2006 | 34.03 | 34.49 | 33.71 | 34.08 | 4,730,911 | +0.31(+0.91%) |
Jun 21, 2006 | 34.06 | 34.29 | 33.63 | 33.78 | 6,120,563 | -0.08(-0.25%) |
Jun 20, 2006 | 33.74 | 34.35 | 33.53 | 33.86 | 4,846,742 | +0.13(+0.38%) |
Jun 19, 2006 | 33.90 | 33.99 | 33.50 | 33.73 | 7,141,621 | +0.18(+0.53%) |
Jun 16, 2006 | 32.95 | 33.81 | 32.89 | 33.55 | 8,137,355 | +0.61(+1.84%) |
Jun 15, 2006 | 32.98 | 33.14 | 32.66 | 32.95 | 10,163,058 | +0.06(+0.19%) |
Jun 14, 2006 | 32.95 | 33.40 | 32.34 | 32.88 | 9,869,808 | -0.19(-0.56%) |
Jun 13, 2006 | 32.56 | 33.29 | 31.97 | 33.07 | 21,454,562 | +1.70(+5.43%) |
Jun 12, 2006 | 32.31 | 32.50 | 31.15 | 31.37 | 7,588,216 | -0.87(-2.70%) |
Jun 09, 2006 | 32.09 | 32.59 | 32.06 | 32.24 | 4,951,161 | +0.15(+0.48%) |
Jun 08, 2006 | 31.67 | 32.15 | 31.15 | 32.08 | 8,270,068 | +0.12(+0.36%) |
Jun 07, 2006 | 32.98 | 33.49 | 31.78 | 31.97 | 10,154,304 | -0.98(-2.97%) |
Jun 06, 2006 | 33.16 | 33.50 | 32.50 | 32.95 | 5,041,355 | -0.21(-0.64%) |
Jun 05, 2006 | 33.52 | 33.94 | 33.05 | 33.16 | 4,610,860 | -0.49(-1.46%) |
Jun 02, 2006 | 34.00 | 34.13 | 33.16 | 33.65 | 4,375,917 | -0.20(-0.60%) |
Jun 01, 2006 | 33.91 | 34.19 | 33.48 | 33.85 | 5,722,113 | -0.05(-0.15%) |
May 31, 2006 | 32.66 | 33.91 | 32.63 | 33.91 | 7,704,046 | +1.41(+4.35%) |
May 30, 2006 | 32.82 | 32.95 | 32.42 | 32.49 | 3,607,779 | -0.68(-2.06%) |
May 26, 2006 | 33.11 | 33.34 | 32.76 | 33.18 | 4,467,987 | +0.43(+1.31%) |
May 25, 2006 | 32.70 | 32.86 | 32.39 | 32.75 | 3,754,716 | +0.05(+0.16%) |
May 24, 2006 | 32.73 | 33.53 | 32.30 | 32.70 | 6,024,428 | -0.23(-0.70%) |
May 23, 2006 | 34.33 | 34.33 | 32.89 | 32.93 | 5,354,144 | -0.51(-1.51%) |
May 22, 2006 | 34.45 | 34.46 | 33.14 | 33.43 | 7,804,402 | -1.08(-3.13%) |
May 19, 2006 | 34.07 | 34.61 | 33.77 | 34.51 | 6,855,249 | +0.83(+2.47%) |
May 18, 2006 | 33.27 | 34.12 | 33.20 | 33.68 | 7,418,613 | +0.64(+1.94%) |
May 17, 2006 | 33.04 | 33.40 | 32.68 | 33.04 | 5,354,926 | -0.12(-0.35%) |
May 16, 2006 | 33.91 | 34.16 | 33.11 | 33.16 | 4,215,537 | -0.69(-2.04%) |
May 15, 2006 | 33.65 | 34.18 | 33.07 | 33.85 | 5,399,476 | +0.20(+0.59%) |
May 12, 2006 | 34.44 | 34.63 | 33.52 | 33.65 | 6,696,745 | -0.78(-2.27%) |
May 11, 2006 | 35.67 | 35.85 | 34.19 | 34.43 | 9,172,951 | -1.24(-3.48%) |
May 10, 2006 | 36.19 | 36.25 | 35.59 | 35.67 | 5,411,825 | -0.52(-1.43%) |
May 09, 2006 | 36.62 | 36.69 | 35.50 | 36.19 | 7,434,557 | -0.68(-1.86%) |
May 08, 2006 | 36.96 | 37.26 | 36.62 | 36.87 | 4,474,396 | -0.43(-1.17%) |
May 05, 2006 | 36.73 | 37.46 | 36.61 | 37.31 | 5,139,053 | +0.86(+2.35%) |
May 04, 2006 | 36.10 | 36.52 | 36.07 | 36.45 | 3,450,212 | +0.58(+1.60%) |
May 03, 2006 | 36.08 | 36.29 | 35.67 | 35.88 | 4,476,741 | -0.20(-0.55%) |
May 02, 2006 | 36.33 | 36.89 | 35.82 | 36.07 | 3,551,505 | -0.18(-0.49%) |
May 01, 2006 | 36.44 | 36.85 | 36.20 | 36.25 | 3,397,690 | +0.01(+0.02%) |
Apr 28, 2006 | 36.62 | 36.68 | 36.06 | 36.25 | 2,764,922 | -0.25(-0.68%) |
Apr 27, 2006 | 36.32 | 36.82 | 36.03 | 36.50 | 3,328,285 | -0.01(-0.02%) |
Apr 26, 2006 | 36.91 | 37.09 | 36.35 | 36.50 | 2,897,790 | -0.33(-0.89%) |
Apr 25, 2006 | 36.65 | 37.16 | 36.62 | 36.83 | 5,054,330 | +0.42(+1.16%) |
Apr 24, 2006 | 36.75 | 36.78 | 36.15 | 36.41 | 2,453,227 | -0.41(-1.11%) |
Apr 21, 2006 | 37.01 | 37.07 | 36.55 | 36.82 | 3,964,805 | -0.19(-0.50%) |
Apr 20, 2006 | 36.94 | 37.51 | 36.75 | 37.00 | 3,025,501 | -0.09(-0.24%) |
Apr 19, 2006 | 37.49 | 37.51 | 36.89 | 37.09 | 2,524,038 | -0.28(-0.74%) |
Apr 18, 2006 | 36.34 | 37.48 | 36.27 | 37.37 | 4,938,187 | +1.04(+2.85%) |
Apr 17, 2006 | 36.79 | 36.92 | 36.11 | 36.33 | 3,598,244 | -0.46(-1.25%) |
Apr 13, 2006 | 36.40 | 36.91 | 36.27 | 36.79 | 4,365,444 | +0.39(+1.07%) |
Apr 12, 2006 | 36.21 | 36.69 | 36.05 | 36.40 | 4,745,292 | +0.19(+0.53%) |
Apr 11, 2006 | 36.94 | 37.20 | 35.98 | 36.21 | 5,752,907 | -0.37(-1.01%) |
Apr 10, 2006 | 37.04 | 37.14 | 36.23 | 36.58 | 4,488,152 | -0.60(-1.62%) |
Apr 07, 2006 | 37.56 | 38.06 | 37.11 | 37.18 | 7,197,582 | -0.38(-1.02%) |
Apr 06, 2006 | 37.10 | 37.58 | 36.92 | 37.56 | 5,847,322 | +0.30(+0.81%) |
Apr 05, 2006 | 36.46 | 37.68 | 36.46 | 37.26 | 9,912,327 | +0.80(+2.19%) |
Apr 04, 2006 | 35.88 | 36.62 | 35.45 | 36.46 | 8,882,671 | +1.00(+2.81%) |
Apr 03, 2006 | 36.11 | 36.12 | 35.20 | 35.47 | 6,549,338 | -0.31(-0.88%) |
Mar 31, 2006 | 35.34 | 36.15 | 35.22 | 35.78 | 10,176,501 | +0.74(+2.10%) |
Mar 30, 2006 | 35.41 | 35.41 | 34.44 | 35.04 | 14,310,441 | +0.17(+0.48%) |
Mar 29, 2006 | 35.43 | 35.55 | 34.51 | 34.88 | 7,158,346 | -0.41(-1.16%) |
Mar 28, 2006 | 35.22 | 35.81 | 35.12 | 35.29 | 5,472,632 | +0.26(+0.75%) |
Mar 27, 2006 | 35.06 | 35.36 | 34.68 | 35.03 | 4,516,289 | +0.24(+0.68%) |
Mar 24, 2006 | 35.04 | 35.08 | 34.42 | 34.79 | 5,665,839 | -0.11(-0.31%) |
Mar 23, 2006 | 35.32 | 35.62 | 34.90 | 34.90 | 4,678,076 | -0.40(-1.12%) |
Mar 22, 2006 | 34.87 | 35.38 | 34.58 | 35.29 | 5,811,682 | -0.21(-0.59%) |
Mar 21, 2006 | 36.08 | 36.14 | 35.34 | 35.50 | 3,597,462 | -0.53(-1.47%) |
Mar 20, 2006 | 36.34 | 36.56 | 35.98 | 36.04 | 3,535,092 | -0.43(-1.18%) |
Mar 17, 2006 | 36.69 | 36.75 | 36.10 | 36.46 | 4,008,105 | +0.03(+0.09%) |
Mar 16, 2006 | 35.65 | 36.91 | 35.19 | 36.43 | 7,258,076 | +1.02(+2.87%) |
Mar 15, 2006 | 35.42 | 35.62 | 34.97 | 35.42 | 3,244,656 | +0.11(+0.31%) |
Mar 14, 2006 | 34.61 | 35.43 | 34.42 | 35.31 | 3,977,779 | +0.51(+1.47%) |
Mar 13, 2006 | 34.31 | 34.87 | 34.23 | 34.79 | 4,085,169 | +0.63(+1.85%) |
Mar 10, 2006 | 33.85 | 34.38 | 33.80 | 34.16 | 2,837,921 | +0.16(+0.47%) |
Mar 09, 2006 | 34.00 | 34.77 | 33.91 | 34.00 | 5,556,574 | -0.32(-0.93%) |
Mar 08, 2006 | 33.71 | 34.72 | 33.65 | 34.32 | 6,761,459 | +0.61(+1.80%) |
Mar 07, 2006 | 33.98 | 34.01 | 33.53 | 33.71 | 3,496,482 | -0.13(-0.38%) |
Mar 06, 2006 | 33.95 | 34.28 | 33.65 | 33.84 | 2,605,166 | -0.31(-0.90%) |
Mar 03, 2006 | 34.16 | 34.68 | 34.10 | 34.15 | 2,698,800 | -0.09(-0.26%) |
Mar 02, 2006 | 34.07 | 34.54 | 33.85 | 34.24 | 5,401,977 | -0.29(-0.85%) |
Mar 01, 2006 | 34.42 | 34.88 | 34.01 | 34.53 | 5,713,672 | +0.08(+0.22%) |
Feb 28, 2006 | 34.80 | 34.80 | 34.16 | 34.46 | 4,459,390 | -0.35(-0.99%) |
Feb 27, 2006 | 34.63 | 35.01 | 34.58 | 34.80 | 4,008,417 | +0.23(+0.67%) |
Feb 24, 2006 | 34.73 | 34.95 | 34.20 | 34.57 | 3,162,278 | -0.39(-1.12%) |
Feb 23, 2006 | 35.10 | 35.51 | 34.94 | 34.96 | 3,772,536 | -0.29(-0.83%) |
Feb 22, 2006 | 35.06 | 35.32 | 34.71 | 35.26 | 4,485,807 | +0.51(+1.45%) |
Feb 21, 2006 | 34.71 | 35.82 | 34.44 | 34.75 | 9,124,649 | +0.00(+0.00%) |
Feb 17, 2006 | 34.91 | 34.99 | 34.56 | 34.75 | 4,464,548 | -0.16(-0.46%) |
Feb 16, 2006 | 34.29 | 35.22 | 34.26 | 34.91 | 7,805,652 | +0.51(+1.47%) |
Feb 15, 2006 | 33.62 | 34.48 | 33.51 | 34.40 | 5,851,386 | +0.59(+1.74%) |
Feb 14, 2006 | 33.65 | 33.97 | 33.52 | 33.82 | 6,615,147 | +0.24(+0.72%) |
Feb 13, 2006 | 33.33 | 33.68 | 33.16 | 33.57 | 5,089,970 | -0.04(-0.13%) |
Feb 10, 2006 | 33.36 | 33.88 | 33.32 | 33.62 | 7,428,774 | -0.26(-0.77%) |
Feb 09, 2006 | 33.49 | 34.09 | 33.43 | 33.88 | 21,021,254 | +2.64(+8.46%) |
Feb 08, 2006 | 31.22 | 31.28 | 30.47 | 31.24 | 5,785,421 | +0.14(+0.45%) |
Feb 07, 2006 | 31.06 | 31.47 | 30.71 | 31.10 | 4,108,772 | -0.15(-0.49%) |
Feb 06, 2006 | 31.09 | 31.41 | 30.97 | 31.25 | 3,590,115 | +0.17(+0.53%) |
Feb 03, 2006 | 30.99 | 31.64 | 30.45 | 31.08 | 3,753,622 | -0.22(-0.72%) |
Feb 02, 2006 | 32.11 | 32.24 | 31.19 | 31.31 | 5,351,487 | -0.70(-2.18%) |
Feb 01, 2006 | 32.25 | 32.38 | 31.60 | 32.01 | 5,974,563 | -0.40(-1.24%) |
Jan 31, 2006 | 31.99 | 32.61 | 31.92 | 32.41 | 5,072,462 | +0.28(+0.88%) |
Jan 30, 2006 | 31.83 | 32.79 | 31.80 | 32.13 | 5,319,286 | +0.15(+0.46%) |
Jan 27, 2006 | 32.06 | 32.40 | 31.79 | 31.98 | 4,771,710 | -0.07(-0.22%) |
Jan 26, 2006 | 31.17 | 32.10 | 31.64 | 32.05 | 7,518,499 | +0.89(+2.85%) |
Jan 25, 2006 | 30.99 | 31.49 | 30.95 | 31.16 | 6,614,053 | +0.17(+0.56%) |
Jan 24, 2006 | 31.17 | 31.44 | 30.92 | 30.99 | 5,707,263 | -0.17(-0.53%) |
Jan 23, 2006 | 31.23 | 31.56 | 31.01 | 31.15 | 3,962,148 | -0.07(-0.23%) |
Jan 20, 2006 | 31.43 | 31.66 | 31.19 | 31.23 | 10,613,718 | -0.08(-0.25%) |
Jan 19, 2006 | 31.35 | 31.92 | 31.30 | 31.30 | 6,532,456 | +0.23(+0.74%) |
Jan 18, 2006 | 30.34 | 31.67 | 30.23 | 31.07 | 11,673,542 | +0.35(+1.12%) |
Jan 17, 2006 | 30.20 | 31.21 | 30.15 | 30.73 | 10,183,379 | +0.11(+0.36%) |
Jan 13, 2006 | 30.57 | 30.69 | 30.20 | 30.62 | 5,865,298 | +0.01(+0.04%) |
Jan 12, 2006 | 30.61 | 30.95 | 30.41 | 30.60 | 4,716,218 | -0.25(-0.81%) |
Jan 11, 2006 | 30.80 | 30.99 | 30.56 | 30.85 | 4,809,695 | -0.02(-0.06%) |
Jan 10, 2006 | 30.42 | 30.98 | 30.39 | 30.87 | 4,552,085 | +0.29(+0.96%) |
Jan 09, 2006 | 29.96 | 30.74 | 29.86 | 30.58 | 7,860,050 | +0.48(+1.59%) |
Jan 06, 2006 | 30.05 | 30.28 | 29.52 | 30.10 | 23,899,036 | +2.27(+8.16%) |
Jan 05, 2006 | 28.21 | 28.47 | 27.71 | 27.83 | 8,190,972 | -0.35(-1.25%) |
Jan 04, 2006 | 28.53 | 28.54 | 27.91 | 28.18 | 6,895,579 | -0.44(-1.52%) |
Jan 03, 2006 | 27.99 | 28.78 | 27.80 | 28.62 | 7,974,786 | +0.80(+2.88%) |
Dec 30, 2005 | 27.89 | 28.22 | 27.78 | 27.82 | 3,224,804 | -0.29(-1.05%) |
Dec 29, 2005 | 27.94 | 28.31 | 27.86 | 28.11 | 5,232,530 | +0.15(+0.55%) |
Dec 28, 2005 | 28.02 | 28.31 | 27.96 | 27.96 | 5,439,493 | +0.01(+0.02%) |
Dec 27, 2005 | 28.50 | 28.77 | 27.92 | 27.95 | 5,423,080 | -0.39(-1.38%) |
Dec 23, 2005 | 27.64 | 28.53 | 27.35 | 28.34 | 7,420,020 | +0.67(+2.43%) |
Dec 22, 2005 | 27.99 | 28.01 | 27.62 | 27.67 | 7,358,275 | -0.13(-0.46%) |
Dec 21, 2005 | 28.21 | 28.24 | 27.76 | 27.80 | 7,020,788 | -0.42(-1.50%) |
Dec 20, 2005 | 28.12 | 28.31 | 27.98 | 28.22 | 6,581,539 | +0.26(+0.92%) |
Dec 19, 2005 | 28.85 | 28.87 | 27.96 | 27.96 | 8,779,190 | -0.80(-2.78%) |
Dec 16, 2005 | 28.71 | 28.91 | 28.47 | 28.76 | 8,033,249 | +0.06(+0.20%) |
Dec 15, 2005 | 28.60 | 28.98 | 28.31 | 28.70 | 11,767,800 | +0.12(+0.40%) |
Dec 14, 2005 | 28.15 | 28.60 | 27.89 | 28.59 | 21,010,468 | +0.48(+1.71%) |
Dec 13, 2005 | 29.14 | 29.28 | 27.87 | 28.11 | 59,720,940 | -3.77(-11.84%) |
Dec 12, 2005 | 32.18 | 32.65 | 31.78 | 31.88 | 11,232,105 | -0.20(-0.64%) |
Dec 09, 2005 | 31.97 | 32.30 | 31.52 | 32.09 | 6,626,246 | +0.10(+0.32%) |
Dec 08, 2005 | 31.31 | 31.99 | 31.31 | 31.99 | 6,994,058 | +0.67(+2.14%) |
Dec 07, 2005 | 31.47 | 31.73 | 31.24 | 31.31 | 5,978,628 | -0.24(-0.75%) |
Dec 06, 2005 | 31.62 | 31.97 | 31.48 | 31.55 | 5,312,095 | +0.06(+0.18%) |
Dec 05, 2005 | 31.26 | 31.67 | 30.87 | 31.49 | 5,573,612 | +0.24(+0.78%) |
Dec 02, 2005 | 31.35 | 31.67 | 31.03 | 31.25 | 5,046,201 | +0.10(+0.33%) |
Dec 01, 2005 | 31.04 | 31.51 | 30.45 | 31.15 | 6,217,948 | +0.29(+0.93%) |
Nov 30, 2005 | 31.11 | 31.50 | 30.46 | 30.86 | 7,993,701 | -0.33(-1.05%) |
Nov 29, 2005 | 32.15 | 32.53 | 31.06 | 31.19 | 9,859,961 | -0.89(-2.77%) |
Nov 28, 2005 | 32.79 | 33.04 | 31.76 | 32.08 | 13,581,069 | -0.31(-0.97%) |
Nov 25, 2005 | 32.04 | 32.55 | 32.04 | 32.39 | 10,146,801 | +1.04(+3.33%) |
Nov 23, 2005 | 30.81 | 31.91 | 30.81 | 31.35 | 11,683,233 | +0.54(+1.74%) |
Nov 22, 2005 | 30.16 | 30.91 | 29.81 | 30.81 | 7,922,577 | +0.71(+2.36%) |
Nov 21, 2005 | 29.38 | 30.11 | 29.38 | 30.10 | 5,608,002 | +0.73(+2.48%) |
Nov 18, 2005 | 28.98 | 29.52 | 28.93 | 29.37 | 6,445,388 | +0.41(+1.41%) |
Nov 17, 2005 | 29.14 | 29.30 | 28.73 | 28.96 | 6,210,757 | +0.24(+0.85%) |
Nov 16, 2005 | 28.56 | 28.74 | 28.15 | 28.72 | 7,383,911 | +0.64(+2.28%) |
Nov 15, 2005 | 29.27 | 29.27 | 27.94 | 28.08 | 16,218,906 | -1.67(-5.61%) |
Nov 14, 2005 | 30.02 | 30.44 | 29.59 | 29.75 | 4,983,675 | -0.35(-1.15%) |
Nov 11, 2005 | 30.56 | 30.60 | 29.80 | 30.09 | 3,704,695 | -0.28(-0.93%) |
Nov 10, 2005 | 29.94 | 30.47 | 29.38 | 30.37 | 4,927,088 | +0.61(+2.04%) |
Nov 09, 2005 | 30.07 | 30.23 | 29.66 | 29.77 | 3,937,294 | -0.17(-0.58%) |
Nov 08, 2005 | 30.74 | 30.74 | 29.77 | 29.94 | 7,950,245 | -1.03(-3.33%) |
Nov 07, 2005 | 31.08 | 31.31 | 30.90 | 30.97 | 5,650,989 | -0.11(-0.35%) |
Nov 04, 2005 | 30.69 | 31.19 | 30.66 | 31.08 | 8,684,619 | +0.56(+1.84%) |
Nov 03, 2005 | 29.65 | 30.63 | 29.65 | 30.52 | 12,361,333 | +1.03(+3.49%) |
Nov 02, 2005 | 28.60 | 29.52 | 28.44 | 29.49 | 7,732,965 | +1.05(+3.69%) |
Nov 01, 2005 | 28.31 | 28.47 | 27.92 | 28.44 | 7,023,446 | +0.12(+0.43%) |
Oct 31, 2005 | 27.44 | 28.67 | 27.44 | 28.31 | 8,879,858 | +1.04(+3.80%) |
Oct 28, 2005 | 27.28 | 27.66 | 26.90 | 27.28 | 7,555,859 | +0.15(+0.54%) |
Oct 27, 2005 | 27.83 | 27.83 | 27.06 | 27.13 | 5,844,977 | -0.83(-2.95%) |
Oct 26, 2005 | 28.32 | 28.56 | 27.83 | 27.96 | 5,133,269 | -0.54(-1.89%) |
Oct 25, 2005 | 29.01 | 29.04 | 28.20 | 28.49 | 5,480,448 | -0.52(-1.79%) |
Oct 24, 2005 | 28.15 | 29.07 | 28.15 | 29.01 | 6,518,075 | +0.86(+3.07%) |
Oct 21, 2005 | 28.66 | 28.68 | 27.87 | 28.15 | 7,168,976 | +0.08(+0.27%) |
Oct 20, 2005 | 27.46 | 28.53 | 27.44 | 28.07 | 11,162,388 | +0.63(+2.28%) |
Oct 19, 2005 | 26.90 | 27.45 | 26.61 | 27.44 | 7,094,257 | +0.47(+1.76%) |
Oct 18, 2005 | 27.56 | 27.73 | 26.95 | 26.97 | 5,840,757 | -0.59(-2.14%) |
Oct 17, 2005 | 27.64 | 27.82 | 27.28 | 27.56 | 6,559,811 | -0.13(-0.49%) |
Oct 14, 2005 | 26.98 | 27.78 | 26.98 | 27.69 | 7,518,030 | +0.98(+3.66%) |
Oct 13, 2005 | 26.13 | 26.75 | 26.09 | 26.72 | 6,317,990 | +0.49(+1.85%) |
Oct 12, 2005 | 27.03 | 27.19 | 26.01 | 26.23 | 11,071,099 | -0.80(-2.96%) |
Oct 11, 2005 | 26.66 | 27.26 | 26.66 | 27.03 | 4,312,922 | +0.25(+0.93%) |
Oct 10, 2005 | 27.15 | 27.30 | 26.76 | 26.78 | 4,731,537 | -0.47(-1.71%) |
Oct 07, 2005 | 27.11 | 27.51 | 26.95 | 27.25 | 5,730,866 | +0.13(+0.50%) |
Oct 06, 2005 | 26.55 | 27.22 | 26.40 | 27.11 | 11,425,468 | +0.93(+3.54%) |
Oct 05, 2005 | 26.68 | 26.77 | 26.18 | 26.18 | 5,582,991 | -0.58(-2.18%) |
Oct 04, 2005 | 27.29 | 27.57 | 26.77 | 26.77 | 4,423,594 | -0.52(-1.90%) |
Oct 03, 2005 | 27.64 | 27.69 | 27.09 | 27.28 | 6,010,985 | -0.56(-2.02%) |
Sep 30, 2005 | 27.76 | 28.18 | 27.66 | 27.85 | 4,807,663 | +0.26(+0.95%) |
Sep 29, 2005 | 27.51 | 27.63 | 26.87 | 27.59 | 5,726,333 | -0.01(-0.02%) |
Sep 28, 2005 | 28.01 | 28.19 | 27.41 | 27.59 | 7,249,948 | -0.41(-1.46%) |
Sep 27, 2005 | 28.12 | 28.19 | 27.62 | 28.00 | 6,557,467 | +0.07(+0.25%) |
Sep 26, 2005 | 27.83 | 28.15 | 27.51 | 27.93 | 10,918,065 | +0.47(+1.72%) |
Sep 23, 2005 | 27.56 | 28.12 | 27.00 | 27.46 | 10,495,230 | +0.46(+1.71%) |
Sep 22, 2005 | 27.00 | 27.18 | 26.02 | 27.00 | 9,523,255 | +0.77(+2.93%) |
Sep 21, 2005 | 26.56 | 26.61 | 25.84 | 26.23 | 12,115,448 | -0.33(-1.23%) |
Sep 20, 2005 | 27.56 | 27.64 | 26.44 | 26.56 | 13,481,027 | -0.47(-1.73%) |
Sep 19, 2005 | 28.26 | 28.38 | 26.82 | 27.02 | 13,466,333 | -1.23(-4.37%) |
Sep 16, 2005 | 28.35 | 28.60 | 28.24 | 28.26 | 11,823,293 | -0.08(-0.29%) |
Sep 15, 2005 | 28.77 | 28.95 | 28.21 | 28.34 | 7,846,138 | -0.36(-1.25%) |
Sep 14, 2005 | 28.99 | 29.15 | 28.63 | 28.70 | 18,495,340 | +0.04(+0.16%) |
Sep 13, 2005 | 29.69 | 30.02 | 28.58 | 28.65 | 45,610,428 | -3.56(-11.06%) |
Sep 12, 2005 | 31.17 | 32.41 | 30.71 | 32.22 | 12,753,531 | +1.00(+3.22%) |
Sep 09, 2005 | 31.03 | 31.27 | 30.73 | 31.21 | 6,807,573 | +0.62(+2.03%) |
Sep 08, 2005 | 30.48 | 31.13 | 30.36 | 30.59 | 6,855,406 | +0.04(+0.13%) |
Sep 07, 2005 | 30.25 | 30.98 | 30.21 | 30.55 | 6,463,677 | +0.35(+1.16%) |
Sep 06, 2005 | 29.66 | 30.34 | 29.64 | 30.20 | 5,450,279 | +0.70(+2.36%) |
Sep 02, 2005 | 30.07 | 30.23 | 29.44 | 29.50 | 3,915,097 | -0.55(-1.83%) |
Sep 01, 2005 | 30.39 | 30.49 | 29.27 | 30.05 | 7,656,683 | -0.43(-1.43%) |
Aug 31, 2005 | 29.88 | 30.53 | 29.76 | 30.49 | 8,627,876 | +0.58(+1.95%) |
Aug 30, 2005 | 29.56 | 29.96 | 29.15 | 29.91 | 8,543,309 | +0.26(+0.86%) |
Aug 29, 2005 | 29.42 | 29.87 | 28.83 | 29.65 | 8,232,708 | +0.22(+0.74%) |
Aug 26, 2005 | 29.91 | 30.04 | 29.15 | 29.43 | 5,008,998 | -0.47(-1.58%) |
Aug 25, 2005 | 29.17 | 30.00 | 29.17 | 29.91 | 8,550,499 | +0.84(+2.88%) |
Aug 24, 2005 | 30.05 | 30.09 | 28.98 | 29.07 | 10,831,935 | -0.98(-3.26%) |
Aug 23, 2005 | 30.36 | 30.50 | 29.84 | 30.05 | 7,161,004 | -0.31(-1.01%) |
Aug 22, 2005 | 30.57 | 30.82 | 30.06 | 30.36 | 6,707,218 | -0.13(-0.42%) |
Aug 19, 2005 | 31.23 | 31.24 | 30.44 | 30.48 | 7,719,209 | -0.67(-2.16%) |
Aug 18, 2005 | 31.24 | 31.30 | 30.77 | 31.15 | 5,922,666 | -0.25(-0.79%) |
Aug 17, 2005 | 31.35 | 31.81 | 31.35 | 31.40 | 4,762,956 | -0.01(-0.02%) |
Aug 16, 2005 | 32.24 | 32.27 | 31.37 | 31.41 | 6,444,137 | -0.93(-2.87%) |
Aug 15, 2005 | 31.74 | 32.54 | 31.51 | 32.34 | 6,591,231 | +0.60(+1.89%) |
Aug 12, 2005 | 31.08 | 31.83 | 30.62 | 31.74 | 6,385,363 | +0.59(+1.91%) |
Aug 11, 2005 | 31.49 | 31.70 | 30.91 | 31.14 | 8,006,050 | -0.35(-1.12%) |
Aug 10, 2005 | 32.05 | 32.36 | 31.39 | 31.49 | 5,626,447 | -0.36(-1.14%) |
Aug 09, 2005 | 31.67 | 32.22 | 31.66 | 31.86 | 6,377,547 | +0.31(+0.99%) |
Aug 08, 2005 | 32.47 | 32.81 | 31.47 | 31.55 | 5,699,134 | -0.70(-2.16%) |
Aug 05, 2005 | 32.77 | 32.95 | 32.10 | 32.24 | 4,623,053 | -0.53(-1.62%) |
Aug 04, 2005 | 33.18 | 33.18 | 32.50 | 32.77 | 4,999,932 | +10.65(+48.12%) |
Aug 03, 2005 | 21.95 | 22.21 | 21.93 | 22.13 | 3,801,064 | +0.18(+0.82%) |
Aug 02, 2005 | 22.09 | 22.12 | 21.91 | 21.95 | 5,390,097 | -0.14(-0.63%) |