Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 29.62 | 29.69 | 29.45 | 29.48 | 8,238,853 | +0.15(+0.52%) |
Jun 29, 2006 | 28.64 | 29.33 | 28.64 | 29.33 | 13,035,051 | +0.54(+1.88%) |
Jun 28, 2006 | 28.64 | 28.82 | 28.50 | 28.78 | 5,347,343 | +0.43(+1.51%) |
Jun 27, 2006 | 28.43 | 28.67 | 28.33 | 28.36 | 9,689,684 | -0.22(-0.76%) |
Jun 26, 2006 | 28.36 | 28.60 | 28.09 | 28.57 | 5,406,850 | +0.19(+0.66%) |
Jun 23, 2006 | 28.42 | 28.69 | 28.33 | 28.39 | 5,044,142 | +0.27(+0.96%) |
Jun 22, 2006 | 28.13 | 28.32 | 27.90 | 28.11 | 7,928,095 | -0.26(-0.93%) |
Jun 21, 2006 | 27.87 | 28.49 | 27.87 | 28.38 | 8,360,700 | +0.55(+1.99%) |
Jun 20, 2006 | 27.64 | 28.27 | 27.61 | 27.82 | 9,303,363 | +0.16(+0.57%) |
Jun 19, 2006 | 28.26 | 28.28 | 27.51 | 27.67 | 6,714,346 | -0.58(-2.05%) |
Jun 16, 2006 | 28.18 | 28.29 | 28.01 | 28.25 | 10,699,174 | -0.16(-0.55%) |
Jun 15, 2006 | 28.02 | 28.56 | 27.92 | 28.40 | 9,522,735 | +0.80(+2.90%) |
Jun 14, 2006 | 27.61 | 27.88 | 27.18 | 27.60 | 12,073,733 | +0.22(+0.79%) |
Jun 13, 2006 | 27.70 | 27.95 | 27.24 | 27.39 | 10,594,565 | -0.76(-2.71%) |
Jun 12, 2006 | 28.62 | 28.70 | 28.11 | 28.15 | 6,766,769 | -0.43(-1.50%) |
Jun 09, 2006 | 28.70 | 28.97 | 28.36 | 28.58 | 16,748,792 | -0.30(-1.03%) |
Jun 08, 2006 | 28.33 | 28.93 | 28.03 | 28.87 | 10,738,845 | -0.15(-0.53%) |
Jun 07, 2006 | 29.57 | 29.63 | 28.96 | 29.03 | 8,441,459 | -0.64(-2.17%) |
Jun 06, 2006 | 29.83 | 29.96 | 29.51 | 29.67 | 8,495,771 | -0.32(-1.07%) |
Jun 05, 2006 | 30.54 | 30.65 | 29.99 | 29.99 | 6,901,603 | -0.46(-1.50%) |
Jun 02, 2006 | 30.36 | 30.53 | 30.02 | 30.45 | 6,121,168 | +0.35(+1.15%) |
Jun 01, 2006 | 29.48 | 30.13 | 29.39 | 30.10 | 7,433,386 | +0.16(+0.54%) |
May 31, 2006 | 29.82 | 30.01 | 29.63 | 29.94 | 7,907,551 | +0.23(+0.77%) |
May 30, 2006 | 30.26 | 30.41 | 29.64 | 29.71 | 8,052,540 | -0.62(-2.04%) |
May 26, 2006 | 30.13 | 30.36 | 29.92 | 30.33 | 3,834,644 | +0.00(+0.00%) |
May 25, 2006 | 29.98 | 30.49 | 29.81 | 30.33 | 7,716,279 | +0.88(+2.99%) |
May 24, 2006 | 29.61 | 29.71 | 29.18 | 29.45 | 12,467,375 | -0.51(-1.71%) |
May 23, 2006 | 30.11 | 30.46 | 29.92 | 29.96 | 8,952,462 | +0.24(+0.80%) |
May 22, 2006 | 29.49 | 29.86 | 29.01 | 29.72 | 12,256,740 | -0.27(-0.90%) |
May 19, 2006 | 29.77 | 30.11 | 29.60 | 30.00 | 9,475,271 | +0.41(+1.40%) |
May 18, 2006 | 29.83 | 30.02 | 29.47 | 29.58 | 8,230,824 | -0.25(-0.82%) |
May 17, 2006 | 30.42 | 30.61 | 29.45 | 29.83 | 15,611,079 | -1.02(-3.30%) |
May 16, 2006 | 30.83 | 31.13 | 30.63 | 30.84 | 8,254,674 | -0.26(-0.84%) |
May 15, 2006 | 30.93 | 31.13 | 30.74 | 31.10 | 8,479,241 | -0.50(-1.59%) |
May 12, 2006 | 32.14 | 32.21 | 31.51 | 31.61 | 8,943,961 | -0.37(-1.17%) |
May 11, 2006 | 32.40 | 32.47 | 31.96 | 31.98 | 6,755,198 | -0.35(-1.07%) |
May 10, 2006 | 32.18 | 32.33 | 31.89 | 32.33 | 6,592,499 | +0.03(+0.09%) |
May 09, 2006 | 32.07 | 32.38 | 32.06 | 32.30 | 6,425,313 | +0.28(+0.86%) |
May 08, 2006 | 31.96 | 32.17 | 31.85 | 32.02 | 6,656,020 | -0.36(-1.11%) |
May 05, 2006 | 32.09 | 32.38 | 32.04 | 32.38 | 8,921,055 | +0.51(+1.61%) |
May 04, 2006 | 31.79 | 32.12 | 31.55 | 31.87 | 10,910,045 | +0.09(+0.28%) |
May 03, 2006 | 32.25 | 32.26 | 31.64 | 31.78 | 9,175,376 | -0.53(-1.64%) |
May 02, 2006 | 32.03 | 32.36 | 32.00 | 32.31 | 10,118,039 | +0.80(+2.55%) |
May 01, 2006 | 31.44 | 31.75 | 31.42 | 31.51 | 6,849,889 | +0.29(+0.92%) |
Apr 28, 2006 | 31.34 | 31.55 | 31.22 | 31.22 | 5,814,188 | +0.00(+0.01%) |
Apr 27, 2006 | 30.83 | 31.44 | 30.80 | 31.21 | 11,021,502 | -0.01(-0.04%) |
Apr 26, 2006 | 31.73 | 31.83 | 31.16 | 31.23 | 9,824,991 | -0.48(-1.52%) |
Apr 25, 2006 | 32.27 | 32.36 | 31.59 | 31.71 | 7,348,849 | -0.40(-1.24%) |
Apr 24, 2006 | 32.54 | 32.54 | 32.01 | 32.11 | 7,792,552 | -0.20(-0.63%) |
Apr 21, 2006 | 31.89 | 32.38 | 31.88 | 32.31 | 11,370,514 | +0.59(+1.86%) |
Apr 20, 2006 | 32.07 | 32.18 | 31.60 | 31.72 | 9,334,297 | -0.36(-1.14%) |
Apr 19, 2006 | 32.00 | 32.12 | 31.58 | 32.09 | 9,208,908 | +0.29(+0.92%) |
Apr 18, 2006 | 31.49 | 31.80 | 31.38 | 31.80 | 9,109,730 | +0.90(+2.92%) |
Apr 17, 2006 | 30.74 | 30.92 | 30.74 | 30.89 | 6,280,797 | +0.31(+1.02%) |
Apr 13, 2006 | 30.60 | 30.67 | 30.41 | 30.58 | 4,523,222 | -0.02(-0.07%) |
Apr 12, 2006 | 30.66 | 30.91 | 30.51 | 30.60 | 7,401,980 | -0.05(-0.18%) |
Apr 11, 2006 | 30.85 | 31.02 | 30.55 | 30.66 | 8,914,916 | +0.03(+0.10%) |
Apr 10, 2006 | 30.70 | 30.71 | 30.53 | 30.63 | 8,344,170 | +0.60(+1.99%) |
Apr 07, 2006 | 30.52 | 30.53 | 30.02 | 30.03 | 11,307,229 | +0.15(+0.51%) |
Apr 06, 2006 | 30.04 | 30.06 | 29.69 | 29.88 | 6,724,028 | -0.21(-0.69%) |
Apr 05, 2006 | 29.86 | 30.15 | 29.75 | 30.08 | 5,879,362 | +0.31(+1.05%) |
Apr 04, 2006 | 29.68 | 29.92 | 29.54 | 29.77 | 5,814,660 | +0.26(+0.89%) |
Apr 03, 2006 | 29.43 | 29.85 | 29.43 | 29.51 | 6,054,104 | +0.31(+1.07%) |
Mar 31, 2006 | 29.43 | 29.49 | 29.06 | 29.19 | 4,977,315 | -0.35(-1.19%) |
Mar 30, 2006 | 29.71 | 29.93 | 29.49 | 29.55 | 6,228,138 | -0.00(-0.01%) |
Mar 29, 2006 | 29.39 | 29.60 | 29.36 | 29.55 | 5,082,869 | +0.35(+1.20%) |
Mar 28, 2006 | 29.49 | 29.57 | 29.14 | 29.20 | 6,275,366 | -0.25(-0.83%) |
Mar 27, 2006 | 29.30 | 29.46 | 29.25 | 29.44 | 5,977,123 | +0.02(+0.07%) |
Mar 24, 2006 | 29.14 | 29.62 | 29.14 | 29.42 | 8,232,949 | +0.41(+1.43%) |
Mar 23, 2006 | 28.88 | 29.01 | 28.67 | 29.01 | 6,543,854 | -0.07(-0.25%) |
Mar 22, 2006 | 29.11 | 29.36 | 28.94 | 29.08 | 5,679,590 | +0.18(+0.62%) |
Mar 21, 2006 | 28.97 | 29.22 | 28.86 | 28.90 | 5,387,487 | -0.21(-0.73%) |
Mar 20, 2006 | 29.54 | 29.55 | 29.02 | 29.11 | 6,913,410 | -0.33(-1.12%) |
Mar 17, 2006 | 29.67 | 29.67 | 29.36 | 29.44 | 4,561,240 | -0.16(-0.53%) |
Mar 16, 2006 | 29.41 | 29.63 | 29.30 | 29.60 | 6,506,545 | -0.01(-0.03%) |
Mar 15, 2006 | 29.58 | 29.62 | 29.40 | 29.61 | 13,103,294 | +0.59(+2.03%) |
Mar 14, 2006 | 28.71 | 29.09 | 28.67 | 29.02 | 7,354,280 | +0.40(+1.39%) |
Mar 13, 2006 | 28.36 | 28.65 | 28.32 | 28.62 | 6,640,671 | +0.50(+1.76%) |
Mar 10, 2006 | 27.87 | 28.14 | 27.78 | 28.13 | 8,035,066 | +0.17(+0.62%) |
Mar 09, 2006 | 28.08 | 28.15 | 27.92 | 27.95 | 5,084,050 | -0.05(-0.17%) |
Mar 08, 2006 | 27.90 | 28.09 | 27.67 | 28.00 | 7,488,170 | +0.04(+0.15%) |
Mar 07, 2006 | 27.81 | 27.98 | 27.76 | 27.96 | 5,735,082 | -0.13(-0.47%) |
Mar 06, 2006 | 28.55 | 28.55 | 28.07 | 28.09 | 5,383,236 | -0.35(-1.22%) |
Mar 03, 2006 | 28.54 | 28.58 | 28.30 | 28.44 | 5,295,393 | +0.10(+0.36%) |
Mar 02, 2006 | 28.14 | 28.35 | 28.07 | 28.34 | 12,161,576 | -0.11(-0.40%) |
Mar 01, 2006 | 28.34 | 28.48 | 28.23 | 28.45 | 5,331,995 | +0.32(+1.14%) |
Feb 28, 2006 | 28.37 | 28.23 | 27.95 | 28.13 | 5,889,752 | -0.25(-0.87%) |
Feb 27, 2006 | 28.47 | 28.56 | 28.37 | 28.37 | 4,355,328 | -0.25(-0.89%) |
Feb 24, 2006 | 28.71 | 28.82 | 28.61 | 28.63 | 4,586,035 | +0.08(+0.30%) |
Feb 23, 2006 | 28.61 | 28.81 | 28.43 | 28.54 | 6,655,075 | -0.17(-0.60%) |
Feb 22, 2006 | 28.84 | 28.92 | 28.57 | 28.72 | 7,436,692 | -0.59(-2.01%) |
Feb 21, 2006 | 29.42 | 29.56 | 29.18 | 29.30 | 8,665,790 | +0.29(+1.01%) |
Feb 17, 2006 | 29.13 | 29.17 | 28.93 | 29.01 | 6,667,591 | +0.04(+0.15%) |
Feb 16, 2006 | 28.61 | 28.99 | 28.61 | 28.97 | 7,255,338 | +0.51(+1.80%) |
Feb 15, 2006 | 28.71 | 28.97 | 28.26 | 28.46 | 9,286,597 | +0.05(+0.16%) |
Feb 14, 2006 | 28.23 | 28.59 | 28.16 | 28.41 | 8,207,919 | -0.09(-0.31%) |
Feb 13, 2006 | 28.44 | 28.71 | 28.36 | 28.50 | 7,191,109 | -0.03(-0.12%) |
Feb 10, 2006 | 28.75 | 28.83 | 28.34 | 28.53 | 10,970,260 | +0.05(+0.18%) |
Feb 09, 2006 | 28.69 | 28.88 | 28.39 | 28.48 | 8,889,649 | +0.03(+0.09%) |
Feb 08, 2006 | 28.51 | 28.53 | 28.20 | 28.46 | 13,839,573 | -0.13(-0.44%) |
Feb 07, 2006 | 28.69 | 28.86 | 28.40 | 28.59 | 12,018,477 | -1.05(-3.53%) |
Feb 06, 2006 | 29.73 | 29.87 | 29.39 | 29.63 | 5,782,073 | +0.35(+1.20%) |
Feb 03, 2006 | 29.47 | 29.58 | 29.26 | 29.28 | 7,427,483 | -0.20(-0.68%) |
Feb 02, 2006 | 30.03 | 30.03 | 29.47 | 29.48 | 14,378,912 | -0.64(-2.12%) |
Feb 01, 2006 | 30.49 | 30.74 | 30.07 | 30.12 | 8,302,846 | -0.50(-1.65%) |
Jan 31, 2006 | 30.85 | 30.86 | 30.51 | 30.62 | 8,898,622 | +0.02(+0.06%) |
Jan 30, 2006 | 30.62 | 30.80 | 30.53 | 30.61 | 10,760,098 | +0.53(+1.77%) |
Jan 27, 2006 | 30.09 | 30.23 | 29.91 | 30.07 | 7,924,789 | +0.41(+1.39%) |
Jan 26, 2006 | 29.78 | 29.83 | 29.50 | 29.66 | 8,980,090 | -0.04(-0.13%) |
Jan 25, 2006 | 30.18 | 30.19 | 29.52 | 29.70 | 12,090,027 | -0.17(-0.58%) |
Jan 24, 2006 | 30.09 | 30.26 | 29.79 | 29.87 | 7,938,013 | -0.09(-0.30%) |
Jan 23, 2006 | 29.77 | 30.03 | 29.63 | 29.96 | 8,207,682 | +0.24(+0.81%) |
Jan 20, 2006 | 30.08 | 30.13 | 29.51 | 29.72 | 10,110,718 | -0.05(-0.16%) |
Jan 19, 2006 | 29.51 | 29.78 | 29.39 | 29.77 | 8,722,936 | +0.34(+1.17%) |
Jan 18, 2006 | 29.73 | 29.75 | 29.19 | 29.42 | 8,098,351 | -0.39(-1.32%) |
Jan 17, 2006 | 29.69 | 29.82 | 29.55 | 29.82 | 12,035,951 | +0.29(+0.99%) |
Jan 13, 2006 | 29.09 | 29.55 | 29.09 | 29.53 | 11,461,664 | +0.75(+2.60%) |
Jan 12, 2006 | 29.07 | 29.25 | 28.67 | 28.78 | 10,383,222 | +0.02(+0.07%) |
Jan 11, 2006 | 28.51 | 28.87 | 28.38 | 28.75 | 8,664,137 | -0.12(-0.41%) |
Jan 10, 2006 | 28.84 | 29.03 | 28.81 | 28.87 | 6,490,723 | +0.03(+0.10%) |
Jan 09, 2006 | 28.99 | 29.03 | 28.75 | 28.84 | 9,739,273 | +0.05(+0.16%) |
Jan 06, 2006 | 28.78 | 28.94 | 28.72 | 28.80 | 9,319,892 | +0.64(+2.26%) |
Jan 05, 2006 | 28.45 | 28.46 | 28.15 | 28.16 | 9,971,397 | -0.15(-0.52%) |
Jan 04, 2006 | 28.35 | 28.37 | 28.17 | 28.31 | 10,832,828 | +0.18(+0.65%) |
Jan 03, 2006 | 27.74 | 28.19 | 27.73 | 28.13 | 13,663,650 | +0.93(+3.43%) |
Dec 30, 2005 | 26.98 | 27.32 | 26.97 | 27.20 | 4,414,599 | +0.01(+0.03%) |
Dec 29, 2005 | 27.21 | 27.40 | 27.10 | 27.19 | 4,711,424 | +0.04(+0.16%) |
Dec 28, 2005 | 27.06 | 27.31 | 27.03 | 27.15 | 5,781,129 | +0.33(+1.22%) |
Dec 27, 2005 | 27.42 | 27.42 | 26.79 | 26.82 | 7,035,730 | -0.62(-2.27%) |
Dec 23, 2005 | 27.32 | 27.57 | 27.20 | 27.44 | 2,906,622 | +0.01(+0.05%) |
Dec 22, 2005 | 27.56 | 27.63 | 27.38 | 27.43 | 4,720,870 | -0.14(-0.51%) |
Dec 21, 2005 | 27.79 | 27.81 | 27.53 | 27.57 | 10,325,604 | +0.04(+0.15%) |
Dec 20, 2005 | 27.77 | 27.84 | 27.50 | 27.53 | 8,806,056 | -0.12(-0.43%) |
Dec 19, 2005 | 27.83 | 27.93 | 27.62 | 27.64 | 6,111,014 | -0.19(-0.67%) |
Dec 16, 2005 | 28.18 | 28.24 | 27.71 | 27.83 | 7,118,614 | -0.22(-0.80%) |
Dec 15, 2005 | 28.20 | 28.23 | 27.84 | 28.06 | 8,007,201 | -0.42(-1.49%) |
Dec 14, 2005 | 28.40 | 28.52 | 28.29 | 28.48 | 6,641,143 | +0.16(+0.55%) |
Dec 13, 2005 | 28.64 | 28.66 | 28.28 | 28.32 | 9,764,304 | -0.19(-0.67%) |
Dec 12, 2005 | 28.50 | 28.59 | 28.33 | 28.51 | 6,509,851 | +0.09(+0.31%) |
Dec 09, 2005 | 28.56 | 28.63 | 28.29 | 28.42 | 8,029,398 | -0.55(-1.90%) |
Dec 08, 2005 | 28.72 | 29.01 | 28.61 | 28.97 | 7,096,890 | +0.46(+1.62%) |
Dec 07, 2005 | 28.94 | 28.96 | 28.38 | 28.51 | 9,309,266 | -0.61(-2.08%) |
Dec 06, 2005 | 28.87 | 29.33 | 28.81 | 29.12 | 5,270,599 | +0.09(+0.31%) |
Dec 05, 2005 | 29.05 | 29.26 | 28.99 | 29.03 | 6,447,982 | +0.19(+0.65%) |
Dec 02, 2005 | 28.86 | 28.90 | 28.67 | 28.84 | 5,653,378 | +0.13(+0.46%) |
Dec 01, 2005 | 28.40 | 28.83 | 28.37 | 28.71 | 8,963,088 | +0.83(+2.98%) |
Nov 30, 2005 | 28.00 | 28.16 | 27.72 | 27.88 | 5,916,200 | -0.06(-0.20%) |
Nov 29, 2005 | 28.16 | 28.16 | 27.92 | 27.94 | 6,313,148 | -0.06(-0.21%) |
Nov 28, 2005 | 28.51 | 28.53 | 28.00 | 28.00 | 6,055,521 | -0.73(-2.54%) |
Nov 25, 2005 | 28.80 | 28.85 | 28.70 | 28.72 | 1,512,699 | -0.01(-0.03%) |
Nov 23, 2005 | 28.86 | 28.92 | 28.63 | 28.73 | 4,917,336 | -0.23(-0.79%) |
Nov 22, 2005 | 28.80 | 29.01 | 28.72 | 28.96 | 7,862,685 | +0.34(+1.20%) |
Nov 21, 2005 | 28.53 | 28.67 | 28.39 | 28.62 | 6,684,120 | +0.49(+1.73%) |
Nov 18, 2005 | 28.20 | 28.20 | 27.89 | 28.13 | 8,358,575 | +0.35(+1.27%) |
Nov 17, 2005 | 28.01 | 28.05 | 27.65 | 27.78 | 8,177,929 | +0.23(+0.83%) |
Nov 16, 2005 | 27.35 | 27.63 | 27.23 | 27.55 | 11,874,433 | -0.08(-0.31%) |
Nov 15, 2005 | 27.75 | 28.04 | 27.58 | 27.64 | 8,026,565 | -0.10(-0.37%) |
Nov 14, 2005 | 27.70 | 27.75 | 27.54 | 27.74 | 5,169,059 | +0.33(+1.21%) |
Nov 11, 2005 | 27.25 | 27.47 | 27.21 | 27.41 | 4,796,906 | +0.18(+0.65%) |
Nov 10, 2005 | 27.64 | 27.64 | 27.20 | 27.23 | 7,486,281 | -0.55(-1.98%) |
Nov 09, 2005 | 28.23 | 28.23 | 27.70 | 27.78 | 7,471,404 | -0.38(-1.35%) |
Nov 08, 2005 | 27.85 | 28.23 | 27.85 | 28.16 | 6,758,976 | +0.00(+0.01%) |
Nov 07, 2005 | 28.32 | 28.27 | 28.01 | 28.16 | 7,851,350 | -0.16(-0.57%) |
Nov 04, 2005 | 29.09 | 29.10 | 28.26 | 28.32 | 9,812,004 | -0.69(-2.38%) |
Nov 03, 2005 | 28.75 | 29.17 | 28.61 | 29.01 | 10,050,739 | +0.51(+1.78%) |
Nov 02, 2005 | 28.07 | 28.51 | 28.07 | 28.50 | 8,104,018 | +0.44(+1.59%) |
Nov 01, 2005 | 28.07 | 28.20 | 27.97 | 28.06 | 7,511,075 | -0.06(-0.23%) |
Oct 31, 2005 | 28.46 | 28.61 | 28.00 | 28.12 | 14,973,743 | -0.03(-0.09%) |
Oct 28, 2005 | 27.94 | 28.16 | 27.66 | 28.14 | 8,547,957 | +0.55(+2.01%) |
Oct 27, 2005 | 28.04 | 28.11 | 27.59 | 27.59 | 7,245,893 | -0.39(-1.39%) |
Oct 26, 2005 | 28.09 | 28.42 | 27.93 | 27.98 | 11,243,000 | +0.28(+0.99%) |
Oct 25, 2005 | 27.70 | 27.97 | 27.57 | 27.70 | 9,807,045 | +0.33(+1.19%) |
Oct 24, 2005 | 27.43 | 27.80 | 27.38 | 27.38 | 9,842,702 | +0.16(+0.58%) |
Oct 21, 2005 | 27.09 | 27.48 | 27.04 | 27.22 | 7,985,477 | +0.19(+0.72%) |
Oct 20, 2005 | 27.67 | 27.67 | 26.85 | 27.03 | 13,707,099 | -0.64(-2.33%) |
Oct 19, 2005 | 27.27 | 27.70 | 27.11 | 27.67 | 13,218,530 | +0.46(+1.68%) |
Oct 18, 2005 | 27.61 | 27.70 | 27.21 | 27.21 | 9,902,681 | -1.00(-3.56%) |
Oct 17, 2005 | 28.25 | 28.28 | 28.00 | 28.22 | 5,736,499 | +0.18(+0.63%) |
Oct 14, 2005 | 27.78 | 28.04 | 27.50 | 28.04 | 7,779,092 | +0.32(+1.15%) |
Oct 13, 2005 | 27.53 | 27.77 | 27.37 | 27.72 | 9,764,776 | -0.41(-1.45%) |
Oct 12, 2005 | 28.44 | 28.44 | 28.01 | 28.13 | 6,640,907 | -0.29(-1.01%) |
Oct 11, 2005 | 28.29 | 28.46 | 28.15 | 28.42 | 7,435,511 | +0.30(+1.05%) |
Oct 10, 2005 | 28.33 | 28.34 | 27.77 | 28.12 | 11,115,485 | +0.22(+0.80%) |
Oct 07, 2005 | 27.90 | 28.21 | 27.72 | 27.89 | 10,464,217 | +0.11(+0.41%) |
Oct 06, 2005 | 27.94 | 28.08 | 27.59 | 27.78 | 18,589,016 | -0.38(-1.35%) |
Oct 05, 2005 | 28.73 | 28.78 | 28.13 | 28.16 | 13,652,315 | -0.97(-3.34%) |
Oct 04, 2005 | 29.54 | 29.57 | 29.06 | 29.14 | 7,344,362 | -0.76(-2.55%) |
Oct 03, 2005 | 30.12 | 30.17 | 29.83 | 29.90 | 5,546,644 | -0.11(-0.35%) |
Sep 30, 2005 | 30.36 | 30.49 | 30.00 | 30.00 | 6,054,813 | -0.53(-1.75%) |
Sep 29, 2005 | 30.65 | 30.70 | 30.51 | 30.54 | 8,763,788 | -0.07(-0.22%) |
Sep 28, 2005 | 30.61 | 30.65 | 30.22 | 30.61 | 8,055,137 | +0.52(+1.72%) |
Sep 27, 2005 | 30.03 | 30.15 | 29.97 | 30.09 | 5,221,246 | -0.11(-0.36%) |
Sep 26, 2005 | 29.65 | 30.20 | 29.59 | 30.20 | 7,059,107 | +0.35(+1.18%) |
Sep 23, 2005 | 29.84 | 29.93 | 29.67 | 29.85 | 6,035,922 | -0.38(-1.25%) |
Sep 22, 2005 | 30.27 | 30.44 | 29.94 | 30.22 | 8,629,661 | -0.22(-0.74%) |
Sep 21, 2005 | 30.58 | 30.77 | 30.33 | 30.45 | 8,682,320 | +0.21(+0.70%) |
Sep 20, 2005 | 30.24 | 30.61 | 30.14 | 30.24 | 9,281,402 | -0.11(-0.35%) |
Sep 19, 2005 | 30.34 | 30.53 | 30.18 | 30.34 | 7,644,730 | +0.44(+1.47%) |
Sep 16, 2005 | 29.98 | 30.03 | 29.81 | 29.90 | 7,266,437 | +0.28(+0.93%) |
Sep 15, 2005 | 29.71 | 29.79 | 29.37 | 29.63 | 7,685,109 | +0.33(+1.14%) |
Sep 14, 2005 | 29.30 | 29.39 | 29.18 | 29.29 | 7,968,947 | +0.15(+0.51%) |
Sep 13, 2005 | 29.18 | 29.37 | 29.14 | 29.14 | 9,095,561 | -0.43(-1.45%) |
Sep 12, 2005 | 29.74 | 29.78 | 29.47 | 29.57 | 8,412,414 | -0.39(-1.29%) |
Sep 09, 2005 | 29.62 | 30.02 | 29.59 | 29.96 | 8,368,965 | +0.69(+2.37%) |
Sep 08, 2005 | 29.47 | 29.58 | 29.17 | 29.26 | 7,673,302 | -0.17(-0.59%) |
Sep 07, 2005 | 29.51 | 29.78 | 29.42 | 29.44 | 7,982,879 | -0.27(-0.91%) |
Sep 06, 2005 | 29.71 | 29.81 | 29.58 | 29.71 | 9,488,023 | +0.15(+0.50%) |
Sep 02, 2005 | 29.56 | 29.70 | 29.40 | 29.56 | 7,501,158 | -0.06(-0.21%) |
Sep 01, 2005 | 29.62 | 29.74 | 29.48 | 29.62 | 8,188,083 | +0.66(+2.30%) |
Aug 31, 2005 | 28.96 | 29.02 | 28.52 | 28.96 | 10,369,762 | +0.67(+2.36%) |
Aug 30, 2005 | 27.98 | 28.36 | 27.96 | 28.29 | 7,678,970 | +0.19(+0.68%) |
Aug 29, 2005 | 28.27 | 28.36 | 27.89 | 28.10 | 4,483,079 | +0.10(+0.35%) |
Aug 26, 2005 | 28.37 | 28.43 | 28.00 | 28.00 | 5,672,742 | -0.44(-1.56%) |
Aug 25, 2005 | 28.56 | 28.58 | 28.31 | 28.45 | 5,237,303 | -0.10(-0.34%) |
Aug 24, 2005 | 28.42 | 28.61 | 28.37 | 28.54 | 7,825,375 | +0.12(+0.42%) |
Aug 23, 2005 | 28.57 | 28.60 | 28.37 | 28.42 | 7,062,177 | -0.25(-0.86%) |
Aug 22, 2005 | 28.82 | 28.95 | 28.49 | 28.67 | 8,074,264 | -0.15(-0.53%) |
Aug 19, 2005 | 28.84 | 28.88 | 28.77 | 28.82 | 5,996,014 | +0.36(+1.28%) |
Aug 18, 2005 | 28.57 | 28.65 | 28.25 | 28.46 | 7,738,004 | -0.32(-1.12%) |
Aug 17, 2005 | 29.17 | 29.45 | 28.71 | 28.78 | 10,746,874 | -0.34(-1.16%) |
Aug 16, 2005 | 29.30 | 29.46 | 29.12 | 29.12 | 8,756,231 | -0.49(-1.66%) |
Aug 15, 2005 | 29.60 | 29.74 | 29.51 | 29.61 | 5,671,561 | -0.27(-0.89%) |
Aug 12, 2005 | 30.00 | 30.03 | 29.81 | 29.88 | 6,401,463 | -0.01(-0.04%) |
Aug 11, 2005 | 30.09 | 30.17 | 29.75 | 29.89 | 10,438,478 | +0.00(+0.00%) |
Aug 10, 2005 | 29.91 | 29.94 | 29.67 | 29.89 | 9,691,810 | +0.17(+0.57%) |
Aug 09, 2005 | 29.92 | 29.97 | 29.62 | 29.72 | 12,212,582 | +0.41(+1.42%) |
Aug 08, 2005 | 29.24 | 29.52 | 29.24 | 29.30 | 8,768,746 | +0.55(+1.91%) |
Aug 05, 2005 | 28.91 | 28.92 | 28.63 | 28.75 | 5,954,218 | -0.05(-0.19%) |
Aug 04, 2005 | 28.83 | 29.08 | 28.75 | 28.81 | 7,888,896 | -0.08(-0.28%) |
Aug 03, 2005 | 29.01 | 29.13 | 28.84 | 28.89 | 11,989,432 | +0.30(+1.05%) |
Aug 02, 2005 | 28.36 | 28.59 | 28.36 | 28.59 | 5,983,027 | +0.37(+1.32%) |
Aug 01, 2005 | 28.28 | 28.37 | 28.11 | 28.22 | 6,678,925 | +0.32(+1.14%) |
Jul 29, 2005 | 28.35 | 28.37 | 27.90 | 27.90 | 8,819,516 | -0.28(-1.01%) |
Jul 28, 2005 | 28.36 | 28.36 | 28.00 | 28.18 | 9,739,037 | +0.14(+0.48%) |
Jul 27, 2005 | 27.84 | 28.14 | 27.80 | 28.05 | 7,120,976 | +0.31(+1.11%) |
Jul 26, 2005 | 27.92 | 27.99 | 27.74 | 27.74 | 6,878,934 | -0.58(-2.06%) |
Jul 25, 2005 | 28.31 | 28.52 | 28.18 | 28.32 | 9,598,299 | +0.39(+1.41%) |
Jul 22, 2005 | 27.56 | 27.93 | 27.55 | 27.93 | 5,823,634 | +0.47(+1.71%) |
Jul 21, 2005 | 27.41 | 27.53 | 27.32 | 27.46 | 5,893,767 | -0.29(-1.05%) |
Jul 20, 2005 | 27.38 | 27.80 | 27.28 | 27.75 | 8,651,858 | -0.18(-0.65%) |
Jul 19, 2005 | 27.82 | 27.93 | 27.62 | 27.93 | 7,897,869 | +0.20(+0.72%) |
Jul 18, 2005 | 27.70 | 27.81 | 27.63 | 27.73 | 6,395,796 | +0.19(+0.71%) |
Jul 15, 2005 | 27.56 | 27.64 | 27.49 | 27.54 | 6,707,734 | -0.01(-0.05%) |
Jul 14, 2005 | 27.98 | 28.06 | 27.44 | 27.55 | 10,673,199 | -0.27(-0.97%) |
Jul 13, 2005 | 27.87 | 27.96 | 27.69 | 27.82 | 6,411,617 | +0.00(+0.00%) |
Jul 12, 2005 | 28.09 | 28.12 | 27.80 | 27.82 | 14,053,514 | -0.31(-1.10%) |
Jul 11, 2005 | 28.06 | 28.35 | 28.00 | 28.13 | 9,270,067 | +0.05(+0.18%) |
Jul 08, 2005 | 27.95 | 28.30 | 27.93 | 28.08 | 10,713,106 | +0.47(+1.69%) |
Jul 07, 2005 | 27.27 | 27.67 | 27.17 | 27.62 | 9,142,317 | -0.13(-0.47%) |
Jul 06, 2005 | 28.19 | 28.25 | 27.70 | 27.75 | 11,467,095 | -0.20(-0.73%) |
Jul 05, 2005 | 27.42 | 27.95 | 27.42 | 27.95 | 10,385,347 | +1.17(+4.38%) |