Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.20 | 37.62 | 36.73 | 37.16 | 12,192,201 | -0.44(-1.18%) |
May 30, 2006 | 38.10 | 38.14 | 37.45 | 37.60 | 4,384,656 | -0.61(-1.60%) |
May 26, 2006 | 38.28 | 38.37 | 38.02 | 38.21 | 2,761,827 | +0.02(+0.06%) |
May 25, 2006 | 37.81 | 38.25 | 37.64 | 38.19 | 4,161,826 | +0.41(+1.10%) |
May 24, 2006 | 37.66 | 38.28 | 37.56 | 37.78 | 6,673,812 | +0.12(+0.32%) |
May 23, 2006 | 37.92 | 38.40 | 37.63 | 37.66 | 3,731,143 | -0.33(-0.87%) |
May 22, 2006 | 37.80 | 38.23 | 37.71 | 37.99 | 4,079,747 | -0.06(-0.17%) |
May 19, 2006 | 37.57 | 38.26 | 37.23 | 38.05 | 5,250,144 | +0.51(+1.37%) |
May 18, 2006 | 38.11 | 38.11 | 37.16 | 37.54 | 3,706,831 | -0.38(-1.00%) |
May 17, 2006 | 38.47 | 38.68 | 37.83 | 37.92 | 5,658,922 | -0.86(-2.23%) |
May 16, 2006 | 38.89 | 39.06 | 38.68 | 38.78 | 3,441,392 | -0.22(-0.56%) |
May 15, 2006 | 38.39 | 39.05 | 38.23 | 39.00 | 4,239,432 | +0.22(+0.58%) |
May 12, 2006 | 39.40 | 39.41 | 38.54 | 38.77 | 3,814,815 | -0.58(-1.48%) |
May 11, 2006 | 39.68 | 39.90 | 39.09 | 39.36 | 3,182,169 | -0.52(-1.30%) |
May 10, 2006 | 39.76 | 40.19 | 39.55 | 39.88 | 2,709,077 | +0.13(+0.34%) |
May 09, 2006 | 39.97 | 39.98 | 39.47 | 39.74 | 2,075,892 | -0.17(-0.42%) |
May 08, 2006 | 39.81 | 40.19 | 39.48 | 39.91 | 2,664,766 | +0.11(+0.26%) |
May 05, 2006 | 39.24 | 39.90 | 39.06 | 39.81 | 4,799,426 | +0.82(+2.11%) |
May 04, 2006 | 38.51 | 39.29 | 38.27 | 38.98 | 5,906,416 | +1.10(+2.91%) |
May 03, 2006 | 37.80 | 38.23 | 37.45 | 37.88 | 5,356,412 | -0.01(-0.04%) |
May 02, 2006 | 37.99 | 38.19 | 37.78 | 37.90 | 3,754,758 | -0.10(-0.26%) |
May 01, 2006 | 38.43 | 38.57 | 37.92 | 37.99 | 4,184,954 | -0.22(-0.57%) |
Apr 28, 2006 | 38.29 | 38.29 | 37.77 | 38.21 | 3,816,527 | +0.05(+0.13%) |
Apr 27, 2006 | 38.09 | 38.55 | 37.92 | 38.16 | 3,835,725 | -0.11(-0.29%) |
Apr 26, 2006 | 38.37 | 38.44 | 38.03 | 38.28 | 3,376,114 | -0.01(-0.04%) |
Apr 25, 2006 | 38.07 | 38.53 | 38.07 | 38.29 | 2,748,089 | +0.04(+0.11%) |
Apr 24, 2006 | 37.69 | 38.42 | 37.65 | 38.25 | 2,878,871 | +0.36(+0.95%) |
Apr 21, 2006 | 38.57 | 38.72 | 37.68 | 37.89 | 3,835,365 | -0.62(-1.60%) |
Apr 20, 2006 | 38.44 | 38.68 | 38.26 | 38.51 | 2,924,197 | +0.04(+0.11%) |
Apr 19, 2006 | 39.02 | 39.02 | 38.14 | 38.47 | 4,288,061 | -0.36(-0.92%) |
Apr 18, 2006 | 37.83 | 38.94 | 37.78 | 38.82 | 6,264,250 | +0.99(+2.62%) |
Apr 17, 2006 | 37.93 | 38.15 | 37.39 | 37.83 | 3,136,681 | -0.14(-0.37%) |
Apr 13, 2006 | 38.14 | 38.40 | 37.91 | 37.97 | 2,193,459 | -0.27(-0.70%) |
Apr 12, 2006 | 38.08 | 38.40 | 37.90 | 38.24 | 2,249,047 | +0.16(+0.42%) |
Apr 11, 2006 | 38.32 | 38.54 | 37.79 | 38.08 | 3,799,580 | -0.13(-0.35%) |
Apr 10, 2006 | 38.62 | 38.75 | 37.90 | 38.21 | 10,022,880 | -0.89(-2.28%) |
Apr 07, 2006 | 39.63 | 40.28 | 39.05 | 39.10 | 5,199,669 | -0.62(-1.57%) |
Apr 06, 2006 | 39.10 | 39.74 | 38.96 | 39.73 | 8,280,826 | +1.02(+2.63%) |
Apr 05, 2006 | 38.31 | 38.87 | 38.23 | 38.71 | 4,797,962 | +0.31(+0.80%) |
Apr 04, 2006 | 38.13 | 38.54 | 38.02 | 38.40 | 3,019,888 | +0.27(+0.70%) |
Apr 03, 2006 | 38.25 | 38.46 | 37.99 | 38.14 | 3,846,703 | +0.11(+0.30%) |
Mar 31, 2006 | 38.11 | 38.28 | 38.01 | 38.02 | 3,067,867 | -0.04(-0.11%) |
Mar 30, 2006 | 38.33 | 38.67 | 37.88 | 38.07 | 3,506,792 | -0.32(-0.84%) |
Mar 29, 2006 | 38.15 | 38.63 | 38.09 | 38.39 | 2,810,466 | +0.29(+0.76%) |
Mar 28, 2006 | 38.58 | 38.82 | 37.98 | 38.10 | 4,295,935 | -0.35(-0.91%) |
Mar 27, 2006 | 38.28 | 38.58 | 38.15 | 38.45 | 3,111,076 | +0.09(+0.24%) |
Mar 24, 2006 | 38.67 | 38.88 | 38.13 | 38.36 | 3,665,327 | -0.25(-0.64%) |
Mar 23, 2006 | 38.74 | 38.76 | 38.33 | 38.61 | 3,029,121 | -0.12(-0.31%) |
Mar 22, 2006 | 38.75 | 38.84 | 38.34 | 38.73 | 4,433,433 | -0.17(-0.43%) |
Mar 21, 2006 | 39.29 | 39.39 | 38.68 | 38.89 | 4,714,192 | -0.42(-1.07%) |
Mar 20, 2006 | 39.25 | 39.53 | 39.05 | 39.31 | 4,973,610 | +0.08(+0.21%) |
Mar 17, 2006 | 38.61 | 39.37 | 38.50 | 39.23 | 6,352,595 | +0.62(+1.60%) |
Mar 16, 2006 | 38.66 | 38.75 | 38.45 | 38.61 | 3,484,214 | +0.00(+0.00%) |
Mar 15, 2006 | 38.61 | 38.86 | 38.30 | 38.61 | 4,165,934 | -0.19(-0.49%) |
Mar 14, 2006 | 37.93 | 38.83 | 37.91 | 38.80 | 5,223,130 | +0.73(+1.92%) |
Mar 13, 2006 | 37.94 | 38.19 | 37.88 | 38.07 | 3,817,201 | +0.18(+0.48%) |
Mar 10, 2006 | 37.31 | 37.92 | 37.24 | 37.89 | 3,715,912 | +0.63(+1.70%) |
Mar 09, 2006 | 37.79 | 37.84 | 37.21 | 37.26 | 2,925,012 | -0.49(-1.30%) |
Mar 08, 2006 | 37.63 | 37.83 | 37.55 | 37.75 | 3,430,632 | +0.11(+0.28%) |
Mar 07, 2006 | 37.52 | 37.86 | 37.43 | 37.64 | 4,775,059 | -0.06(-0.17%) |
Mar 06, 2006 | 37.37 | 37.78 | 37.08 | 37.71 | 8,135,674 | +0.13(+0.36%) |
Mar 03, 2006 | 37.05 | 37.96 | 36.69 | 37.57 | 6,390,138 | +0.51(+1.36%) |
Mar 02, 2006 | 35.98 | 37.42 | 35.65 | 37.07 | 9,746,489 | +0.43(+1.17%) |
Mar 01, 2006 | 36.30 | 36.78 | 36.01 | 36.64 | 5,206,630 | +0.70(+1.95%) |
Feb 28, 2006 | 36.23 | 36.44 | 35.74 | 35.94 | 3,695,402 | -0.29(-0.81%) |
Feb 27, 2006 | 35.59 | 36.48 | 35.46 | 36.23 | 3,262,602 | +0.65(+1.81%) |
Feb 24, 2006 | 35.97 | 35.97 | 35.38 | 35.59 | 1,967,306 | -0.29(-0.82%) |
Feb 23, 2006 | 36.18 | 36.28 | 35.78 | 35.88 | 2,386,154 | -0.28(-0.78%) |
Feb 22, 2006 | 35.75 | 36.44 | 35.69 | 36.16 | 2,565,698 | +0.57(+1.60%) |
Feb 21, 2006 | 35.81 | 36.04 | 35.45 | 35.59 | 2,526,306 | -0.20(-0.55%) |
Feb 17, 2006 | 36.29 | 36.43 | 35.71 | 35.79 | 2,446,850 | -0.53(-1.47%) |
Feb 16, 2006 | 36.26 | 36.61 | 36.09 | 36.32 | 3,268,704 | +0.12(+0.33%) |
Feb 15, 2006 | 35.87 | 36.21 | 35.69 | 36.20 | 3,670,401 | +0.27(+0.76%) |
Feb 14, 2006 | 35.21 | 36.04 | 35.10 | 35.93 | 4,259,782 | +0.75(+2.14%) |
Feb 13, 2006 | 34.88 | 35.18 | 34.85 | 35.18 | 2,218,846 | +0.26(+0.74%) |
Feb 10, 2006 | 34.48 | 35.06 | 34.32 | 34.92 | 3,035,471 | +0.54(+1.57%) |
Feb 09, 2006 | 34.31 | 34.75 | 34.20 | 34.38 | 2,868,255 | -0.07(-0.20%) |
Feb 08, 2006 | 34.18 | 34.52 | 34.04 | 34.45 | 2,046,193 | +0.25(+0.72%) |
Feb 07, 2006 | 34.65 | 34.85 | 34.07 | 34.20 | 3,762,280 | -0.39(-1.12%) |
Feb 06, 2006 | 34.51 | 34.72 | 34.37 | 34.59 | 1,994,807 | -0.13(-0.36%) |
Feb 03, 2006 | 34.90 | 35.34 | 34.58 | 34.72 | 3,388,344 | -0.53(-1.51%) |
Feb 02, 2006 | 34.94 | 35.40 | 34.57 | 35.25 | 3,289,852 | +0.50(+1.43%) |
Feb 01, 2006 | 34.98 | 35.12 | 34.43 | 34.75 | 3,452,829 | -0.27(-0.78%) |
Jan 31, 2006 | 34.92 | 35.16 | 34.60 | 35.03 | 2,687,720 | +0.15(+0.42%) |
Jan 30, 2006 | 35.10 | 35.26 | 34.70 | 34.88 | 2,489,628 | -0.26(-0.74%) |
Jan 27, 2006 | 35.17 | 35.71 | 35.05 | 35.14 | 2,483,812 | -0.03(-0.08%) |
Jan 26, 2006 | 35.06 | 35.38 | 34.99 | 35.17 | 3,110,534 | +0.11(+0.30%) |
Jan 25, 2006 | 34.74 | 35.26 | 34.60 | 35.06 | 3,108,817 | +0.27(+0.79%) |
Jan 24, 2006 | 34.53 | 35.03 | 34.46 | 34.79 | 3,530,782 | +0.29(+0.85%) |
Jan 23, 2006 | 34.81 | 35.03 | 34.37 | 34.49 | 5,018,339 | -0.39(-1.13%) |
Jan 20, 2006 | 35.50 | 35.69 | 34.87 | 34.88 | 7,042,412 | -0.63(-1.78%) |
Jan 19, 2006 | 35.58 | 35.69 | 35.19 | 35.52 | 3,135,905 | -0.11(-0.30%) |
Jan 18, 2006 | 35.24 | 35.73 | 35.19 | 35.62 | 3,991,310 | +0.10(+0.28%) |
Jan 17, 2006 | 35.67 | 35.76 | 35.41 | 35.52 | 3,600,922 | -0.28(-0.78%) |
Jan 13, 2006 | 35.77 | 35.86 | 35.64 | 35.80 | 2,721,944 | +0.19(+0.53%) |
Jan 12, 2006 | 35.36 | 35.78 | 35.33 | 35.62 | 3,142,645 | +0.03(+0.08%) |
Jan 11, 2006 | 35.10 | 35.66 | 35.05 | 35.59 | 3,002,950 | +0.48(+1.38%) |
Jan 10, 2006 | 34.89 | 35.19 | 34.89 | 35.10 | 2,183,273 | -0.04(-0.10%) |
Jan 09, 2006 | 35.05 | 35.31 | 34.83 | 35.14 | 4,621,083 | +0.14(+0.40%) |
Jan 06, 2006 | 35.14 | 35.14 | 34.79 | 35.00 | 3,743,008 | +0.05(+0.14%) |
Jan 05, 2006 | 35.44 | 35.44 | 34.69 | 34.95 | 5,086,862 | -0.21(-0.60%) |
Jan 04, 2006 | 34.97 | 35.26 | 34.80 | 35.16 | 3,304,877 | +0.11(+0.32%) |
Jan 03, 2006 | 34.93 | 35.14 | 34.22 | 35.05 | 3,679,251 | +0.32(+0.91%) |
Dec 30, 2005 | 34.96 | 35.38 | 34.67 | 34.73 | 1,966,682 | -0.35(-1.00%) |
Dec 29, 2005 | 35.07 | 35.28 | 35.02 | 35.08 | 1,648,455 | -0.10(-0.28%) |
Dec 28, 2005 | 35.01 | 35.38 | 34.91 | 35.18 | 1,910,400 | +0.24(+0.68%) |
Dec 27, 2005 | 35.20 | 35.38 | 34.90 | 34.94 | 1,873,650 | -0.15(-0.42%) |
Dec 23, 2005 | 35.09 | 35.40 | 35.02 | 35.09 | 2,116,272 | +0.10(+0.28%) |
Dec 22, 2005 | 35.03 | 35.03 | 34.70 | 34.99 | 2,366,839 | +0.02(+0.06%) |
Dec 21, 2005 | 34.74 | 35.08 | 34.51 | 34.97 | 3,467,694 | +0.41(+1.20%) |
Dec 20, 2005 | 34.10 | 34.75 | 33.98 | 34.55 | 3,081,181 | +0.39(+1.15%) |
Dec 19, 2005 | 34.39 | 34.41 | 34.01 | 34.16 | 4,056,831 | -0.06(-0.18%) |
Dec 16, 2005 | 34.72 | 34.97 | 34.15 | 34.23 | 7,005,706 | -0.53(-1.54%) |
Dec 15, 2005 | 34.55 | 34.93 | 34.41 | 34.76 | 4,215,475 | +0.20(+0.59%) |
Dec 14, 2005 | 34.06 | 34.72 | 34.06 | 34.55 | 3,565,647 | +0.42(+1.23%) |
Dec 13, 2005 | 34.17 | 34.26 | 33.82 | 34.13 | 4,142,808 | -0.04(-0.12%) |
Dec 12, 2005 | 34.07 | 34.35 | 34.05 | 34.18 | 2,571,592 | +0.09(+0.27%) |
Dec 09, 2005 | 33.98 | 34.42 | 33.87 | 34.08 | 3,268,736 | +0.18(+0.54%) |
Dec 08, 2005 | 33.94 | 34.27 | 33.78 | 33.90 | 6,438,191 | -0.74(-2.15%) |
Dec 07, 2005 | 34.65 | 34.78 | 34.36 | 34.65 | 3,354,154 | +0.19(+0.55%) |
Dec 06, 2005 | 34.82 | 35.03 | 34.40 | 34.46 | 4,829,344 | -0.36(-1.03%) |
Dec 05, 2005 | 34.64 | 34.86 | 34.41 | 34.81 | 4,108,503 | +0.18(+0.51%) |
Dec 02, 2005 | 34.27 | 34.70 | 34.15 | 34.64 | 3,517,368 | +0.39(+1.13%) |
Dec 01, 2005 | 34.12 | 34.54 | 33.71 | 34.25 | 8,750,690 | -0.81(-2.32%) |
Nov 30, 2005 | 35.71 | 35.95 | 34.98 | 35.07 | 4,540,384 | -0.56(-1.58%) |
Nov 29, 2005 | 35.41 | 35.89 | 35.24 | 35.63 | 3,929,251 | +0.35(+0.99%) |
Nov 28, 2005 | 35.45 | 35.61 | 35.10 | 35.28 | 3,374,357 | -0.23(-0.65%) |
Nov 25, 2005 | 35.63 | 35.77 | 35.24 | 35.51 | 1,872,844 | +0.01(+0.04%) |
Nov 23, 2005 | 34.68 | 35.64 | 34.45 | 35.50 | 4,120,087 | +0.92(+2.66%) |
Nov 22, 2005 | 34.72 | 34.73 | 34.35 | 34.58 | 5,510,003 | -0.11(-0.30%) |
Nov 21, 2005 | 34.90 | 35.07 | 34.61 | 34.68 | 3,038,778 | -0.29(-0.82%) |
Nov 18, 2005 | 35.00 | 35.32 | 34.74 | 34.97 | 3,734,819 | -0.01(-0.02%) |
Nov 17, 2005 | 34.58 | 34.99 | 34.48 | 34.98 | 3,456,333 | +0.44(+1.26%) |
Nov 16, 2005 | 34.58 | 34.72 | 34.32 | 34.54 | 3,260,642 | -0.04(-0.10%) |
Nov 15, 2005 | 34.70 | 34.77 | 34.09 | 34.58 | 4,676,888 | -0.39(-1.10%) |
Nov 14, 2005 | 35.14 | 35.28 | 34.77 | 34.96 | 3,466,210 | -0.24(-0.68%) |
Nov 11, 2005 | 34.84 | 35.31 | 34.84 | 35.20 | 2,963,077 | +0.06(+0.16%) |
Nov 10, 2005 | 34.18 | 35.21 | 34.08 | 35.14 | 5,582,924 | +0.99(+2.90%) |
Nov 09, 2005 | 34.30 | 34.54 | 34.12 | 34.15 | 3,370,707 | -0.20(-0.59%) |
Nov 08, 2005 | 34.82 | 34.82 | 34.26 | 34.36 | 3,196,014 | -0.47(-1.35%) |
Nov 07, 2005 | 34.44 | 35.06 | 34.24 | 34.83 | 4,597,371 | +0.34(+1.00%) |
Nov 04, 2005 | 34.20 | 34.51 | 34.05 | 34.48 | 2,017,304 | +0.32(+0.92%) |
Nov 03, 2005 | 34.40 | 35.10 | 34.04 | 34.17 | 5,768,316 | +0.11(+0.33%) |
Nov 02, 2005 | 33.82 | 34.32 | 33.78 | 34.06 | 3,906,717 | +0.27(+0.79%) |
Nov 01, 2005 | 33.91 | 34.12 | 33.59 | 33.79 | 2,834,389 | -0.17(-0.50%) |
Oct 31, 2005 | 33.31 | 34.12 | 33.31 | 33.96 | 4,831,692 | +0.72(+2.18%) |
Oct 28, 2005 | 32.90 | 33.24 | 32.67 | 33.24 | 3,361,747 | +0.70(+2.14%) |
Oct 27, 2005 | 33.14 | 33.42 | 32.49 | 32.54 | 4,514,538 | -0.53(-1.59%) |
Oct 26, 2005 | 33.40 | 33.87 | 33.07 | 33.07 | 6,215,323 | -0.58(-1.71%) |
Oct 25, 2005 | 33.70 | 33.85 | 33.38 | 33.64 | 4,582,352 | -0.20(-0.58%) |
Oct 24, 2005 | 33.47 | 33.87 | 33.33 | 33.84 | 3,328,332 | +0.31(+0.92%) |
Oct 21, 2005 | 33.83 | 33.83 | 33.30 | 33.53 | 6,527,744 | +0.08(+0.25%) |
Oct 20, 2005 | 33.57 | 33.86 | 33.28 | 33.45 | 7,609,972 | -0.09(-0.27%) |
Oct 19, 2005 | 32.68 | 33.54 | 32.36 | 33.54 | 7,173,238 | +1.02(+3.15%) |
Oct 18, 2005 | 32.61 | 32.82 | 32.39 | 32.51 | 3,475,676 | -0.21(-0.64%) |
Oct 17, 2005 | 32.47 | 32.73 | 32.32 | 32.72 | 3,504,235 | +0.11(+0.32%) |
Oct 14, 2005 | 31.96 | 32.71 | 31.83 | 32.62 | 6,464,380 | +0.77(+2.40%) |
Oct 13, 2005 | 31.63 | 31.96 | 31.63 | 31.85 | 5,348,558 | +0.08(+0.27%) |
Oct 12, 2005 | 31.95 | 32.25 | 31.67 | 31.77 | 6,769,838 | -0.19(-0.59%) |
Oct 11, 2005 | 31.90 | 32.25 | 31.81 | 31.96 | 4,050,769 | -0.08(-0.26%) |
Oct 10, 2005 | 31.94 | 32.37 | 31.76 | 32.04 | 6,789,144 | +0.00(+0.00%) |
Oct 07, 2005 | 31.66 | 32.05 | 31.54 | 32.04 | 5,043,830 | +0.51(+1.60%) |
Oct 06, 2005 | 30.83 | 31.87 | 30.72 | 31.54 | 12,334,212 | +1.41(+4.68%) |
Oct 05, 2005 | 30.06 | 30.35 | 29.73 | 30.12 | 4,917,595 | -0.04(-0.14%) |
Oct 04, 2005 | 30.05 | 30.71 | 30.01 | 30.17 | 3,992,857 | +0.09(+0.30%) |
Oct 03, 2005 | 30.22 | 30.50 | 30.05 | 30.08 | 3,245,895 | -0.18(-0.58%) |
Sep 30, 2005 | 30.04 | 30.30 | 29.84 | 30.25 | 3,934,440 | +0.34(+1.13%) |
Sep 29, 2005 | 29.74 | 30.06 | 29.49 | 29.91 | 3,672,827 | +0.13(+0.45%) |
Sep 28, 2005 | 30.41 | 30.44 | 29.75 | 29.78 | 5,571,455 | -0.51(-1.67%) |
Sep 27, 2005 | 29.89 | 30.42 | 29.86 | 30.29 | 3,277,980 | +0.26(+0.86%) |
Sep 26, 2005 | 30.29 | 30.53 | 29.73 | 30.03 | 3,400,360 | -0.04(-0.12%) |
Sep 23, 2005 | 30.06 | 30.50 | 29.91 | 30.06 | 3,398,687 | -0.16(-0.53%) |
Sep 22, 2005 | 30.22 | 30.31 | 28.90 | 30.22 | 6,299,412 | +1.10(+3.78%) |
Sep 21, 2005 | 29.02 | 29.51 | 28.44 | 29.12 | 5,413,858 | +0.08(+0.29%) |
Sep 20, 2005 | 29.80 | 29.82 | 28.92 | 29.04 | 4,907,978 | -0.62(-2.11%) |
Sep 19, 2005 | 30.16 | 30.36 | 29.52 | 29.66 | 4,253,612 | -0.66(-2.18%) |
Sep 16, 2005 | 30.12 | 30.38 | 30.03 | 30.32 | 7,070,734 | +0.18(+0.58%) |
Sep 15, 2005 | 30.46 | 30.52 | 30.12 | 30.15 | 3,659,418 | -0.15(-0.51%) |
Sep 14, 2005 | 30.65 | 30.83 | 30.24 | 30.30 | 2,918,872 | -0.26(-0.85%) |
Sep 13, 2005 | 30.72 | 30.89 | 30.41 | 30.56 | 3,734,781 | -0.27(-0.89%) |
Sep 12, 2005 | 30.25 | 30.89 | 30.16 | 30.83 | 2,970,844 | +0.62(+2.04%) |
Sep 09, 2005 | 30.27 | 30.43 | 30.12 | 30.22 | 1,977,519 | +0.00(+0.00%) |
Sep 08, 2005 | 30.26 | 30.38 | 30.08 | 30.22 | 2,829,758 | -0.19(-0.62%) |
Sep 07, 2005 | 30.31 | 30.54 | 30.22 | 30.41 | 3,429,262 | +0.08(+0.25%) |
Sep 06, 2005 | 30.31 | 30.57 | 30.08 | 30.33 | 5,652,815 | +0.03(+0.09%) |
Sep 02, 2005 | 30.36 | 30.54 | 30.12 | 30.30 | 2,728,083 | -0.01(-0.05%) |
Sep 01, 2005 | 30.72 | 31.02 | 30.14 | 30.31 | 6,868,081 | -0.15(-0.51%) |
Aug 31, 2005 | 30.23 | 30.53 | 29.91 | 30.47 | 6,308,303 | +0.25(+0.84%) |
Aug 30, 2005 | 30.26 | 30.38 | 29.84 | 30.22 | 6,837,629 | -0.26(-0.85%) |
Aug 29, 2005 | 29.84 | 30.71 | 29.76 | 30.48 | 3,297,457 | +0.20(+0.67%) |
Aug 26, 2005 | 30.36 | 30.57 | 30.20 | 30.27 | 2,978,300 | -0.20(-0.67%) |
Aug 25, 2005 | 30.63 | 30.73 | 30.40 | 30.48 | 3,539,797 | +0.06(+0.18%) |
Aug 24, 2005 | 30.48 | 30.93 | 30.39 | 30.42 | 3,860,162 | -0.22(-0.73%) |
Aug 23, 2005 | 31.11 | 31.14 | 30.51 | 30.64 | 4,735,949 | -0.41(-1.31%) |
Aug 22, 2005 | 31.07 | 31.21 | 30.74 | 31.05 | 3,890,899 | -0.02(-0.07%) |
Aug 19, 2005 | 30.89 | 31.29 | 30.81 | 31.07 | 5,877,268 | +0.20(+0.64%) |
Aug 18, 2005 | 30.50 | 31.07 | 30.34 | 30.88 | 4,797,752 | +0.22(+0.73%) |
Aug 17, 2005 | 30.00 | 31.01 | 29.93 | 30.65 | 5,925,440 | +0.65(+2.18%) |
Aug 16, 2005 | 30.11 | 30.11 | 29.70 | 30.00 | 4,842,880 | -0.18(-0.60%) |
Aug 15, 2005 | 30.05 | 30.37 | 29.94 | 30.18 | 3,134,547 | +0.12(+0.40%) |
Aug 12, 2005 | 29.98 | 30.25 | 29.80 | 30.06 | 4,333,757 | +0.02(+0.07%) |
Aug 11, 2005 | 29.86 | 30.22 | 29.85 | 30.04 | 8,818,410 | +0.22(+0.75%) |
Aug 10, 2005 | 30.31 | 30.55 | 29.77 | 29.82 | 7,527,028 | -0.51(-1.69%) |
Aug 09, 2005 | 30.44 | 30.56 | 30.13 | 30.33 | 6,522,417 | -0.07(-0.23%) |
Aug 08, 2005 | 30.76 | 30.90 | 30.29 | 30.40 | 5,473,812 | -0.26(-0.85%) |
Aug 05, 2005 | 30.82 | 31.10 | 30.58 | 30.66 | 3,986,228 | -0.41(-1.31%) |
Aug 04, 2005 | 31.08 | 31.32 | 30.79 | 31.07 | 6,446,625 | -0.14(-0.45%) |
Aug 03, 2005 | 31.70 | 31.85 | 31.04 | 31.21 | 8,791,321 | -0.65(-2.05%) |
Aug 02, 2005 | 32.21 | 32.21 | 31.79 | 31.86 | 2,099,692 | -0.19(-0.59%) |
Aug 01, 2005 | 32.24 | 32.34 | 31.89 | 32.05 | 3,106,981 | -0.22(-0.70%) |
Jul 29, 2005 | 32.58 | 32.65 | 32.13 | 32.27 | 3,121,795 | -0.39(-1.20%) |
Jul 28, 2005 | 32.34 | 32.74 | 32.25 | 32.67 | 2,871,922 | +0.30(+0.93%) |
Jul 27, 2005 | 32.32 | 32.41 | 32.04 | 32.36 | 1,968,139 | +0.07(+0.22%) |
Jul 26, 2005 | 32.22 | 32.43 | 32.20 | 32.29 | 1,712,389 | +0.06(+0.17%) |
Jul 25, 2005 | 32.12 | 32.49 | 32.12 | 32.24 | 1,878,223 | -0.02(-0.07%) |
Jul 22, 2005 | 31.96 | 32.32 | 31.87 | 32.26 | 2,324,670 | +0.34(+1.06%) |
Jul 21, 2005 | 32.29 | 32.43 | 31.90 | 31.92 | 3,445,053 | -0.44(-1.35%) |
Jul 20, 2005 | 32.34 | 32.72 | 31.99 | 32.36 | 3,497,412 | -0.18(-0.56%) |
Jul 19, 2005 | 32.55 | 32.75 | 32.34 | 32.54 | 2,877,250 | -0.04(-0.11%) |
Jul 18, 2005 | 32.49 | 32.86 | 32.49 | 32.58 | 1,794,169 | -0.04(-0.11%) |
Jul 15, 2005 | 32.43 | 32.65 | 32.22 | 32.61 | 3,078,147 | +0.34(+1.07%) |
Jul 14, 2005 | 32.22 | 32.45 | 32.03 | 32.27 | 1,690,509 | +0.12(+0.37%) |
Jul 13, 2005 | 32.34 | 32.51 | 31.97 | 32.15 | 3,242,042 | -0.27(-0.84%) |
Jul 12, 2005 | 32.08 | 32.51 | 31.84 | 32.42 | 3,546,886 | +0.38(+1.18%) |
Jul 11, 2005 | 31.79 | 32.08 | 31.73 | 32.04 | 3,213,388 | +0.06(+0.20%) |
Jul 08, 2005 | 31.62 | 32.13 | 31.45 | 31.98 | 3,708,838 | +0.32(+1.02%) |
Jul 07, 2005 | 31.53 | 31.80 | 31.26 | 31.66 | 4,651,504 | -0.19(-0.60%) |
Jul 06, 2005 | 31.80 | 31.95 | 31.54 | 31.85 | 3,626,527 | +0.03(+0.09%) |
Jul 05, 2005 | 31.69 | 32.06 | 31.47 | 31.82 | 3,456,867 | +0.27(+0.87%) |
Jul 01, 2005 | 31.66 | 31.73 | 31.40 | 31.54 | 2,182,317 | +0.14(+0.45%) |
Jun 30, 2005 | 31.68 | 31.98 | 31.39 | 31.40 | 3,672,501 | -0.32(-1.02%) |
Jun 29, 2005 | 31.88 | 32.07 | 31.57 | 31.73 | 2,687,147 | -0.14(-0.44%) |
Jun 28, 2005 | 31.58 | 32.01 | 31.42 | 31.87 | 3,364,476 | +0.48(+1.52%) |
Jun 27, 2005 | 31.48 | 31.54 | 31.28 | 31.39 | 3,759,507 | -0.15(-0.47%) |
Jun 24, 2005 | 31.45 | 31.61 | 31.09 | 31.54 | 4,645,876 | +0.08(+0.25%) |
Jun 23, 2005 | 31.82 | 32.06 | 31.46 | 31.46 | 7,490,702 | -0.46(-1.45%) |
Jun 22, 2005 | 32.32 | 32.43 | 31.90 | 31.92 | 5,488,909 | -0.30(-0.94%) |
Jun 21, 2005 | 32.49 | 32.52 | 32.04 | 32.22 | 3,443,183 | -0.32(-0.99%) |
Jun 20, 2005 | 32.45 | 32.66 | 32.33 | 32.55 | 2,470,625 | -0.16(-0.49%) |
Jun 17, 2005 | 32.51 | 32.76 | 32.12 | 32.71 | 7,018,975 | +0.42(+1.30%) |
Jun 16, 2005 | 32.43 | 32.60 | 32.10 | 32.29 | 2,896,323 | -0.14(-0.43%) |
Jun 15, 2005 | 32.65 | 32.74 | 31.94 | 32.43 | 3,744,719 | -0.11(-0.32%) |
Jun 14, 2005 | 32.21 | 32.65 | 32.04 | 32.53 | 2,274,439 | +0.43(+1.33%) |
Jun 13, 2005 | 32.06 | 32.65 | 31.99 | 32.10 | 3,093,002 | -0.06(-0.17%) |
Jun 10, 2005 | 32.12 | 32.43 | 31.98 | 32.16 | 2,062,765 | -0.02(-0.07%) |
Jun 09, 2005 | 32.19 | 32.47 | 31.77 | 32.18 | 3,716,049 | +0.11(+0.33%) |
Jun 08, 2005 | 32.25 | 32.26 | 31.89 | 32.08 | 3,429,303 | -0.10(-0.31%) |
Jun 07, 2005 | 32.25 | 32.58 | 31.94 | 32.17 | 4,483,891 | +0.04(+0.11%) |
Jun 06, 2005 | 31.85 | 32.29 | 31.71 | 32.14 | 3,900,612 | -0.24(-0.74%) |
Jun 03, 2005 | 32.76 | 32.81 | 32.27 | 32.38 | 3,169,729 | -0.35(-1.07%) |
Jun 02, 2005 | 32.06 | 32.76 | 32.06 | 32.73 | 4,020,911 | +0.74(+2.33%) |