Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.37 | 25.37 | 24.66 | 24.68 | 3,807,892 | -0.72(-2.83%) |
Jul 28, 2006 | 25.46 | 25.89 | 25.37 | 25.40 | 4,610,763 | +0.15(+0.58%) |
Jul 27, 2006 | 25.76 | 26.66 | 24.98 | 25.25 | 4,944,475 | -0.77(-2.96%) |
Jul 26, 2006 | 25.95 | 26.21 | 25.24 | 26.02 | 4,046,109 | +0.08(+0.30%) |
Jul 25, 2006 | 24.86 | 26.50 | 24.76 | 25.95 | 6,643,287 | +1.08(+4.35%) |
Jul 24, 2006 | 23.38 | 24.86 | 23.38 | 24.86 | 4,438,942 | +1.48(+6.33%) |
Jul 21, 2006 | 23.24 | 23.47 | 22.53 | 23.38 | 4,221,279 | +0.14(+0.60%) |
Jul 20, 2006 | 24.30 | 24.46 | 23.24 | 23.24 | 3,934,448 | -1.12(-4.59%) |
Jul 19, 2006 | 23.43 | 24.66 | 23.53 | 24.36 | 4,062,391 | +0.94(+3.99%) |
Jul 18, 2006 | 23.43 | 23.65 | 22.78 | 23.43 | 4,527,624 | +0.00(+0.00%) |
Jul 17, 2006 | 23.43 | 23.74 | 23.28 | 23.43 | 5,240,543 | +0.00(+0.00%) |
Jul 14, 2006 | 23.99 | 24.00 | 22.90 | 23.43 | 5,880,022 | -0.86(-3.53%) |
Jul 13, 2006 | 24.48 | 24.97 | 24.24 | 24.28 | 3,038,508 | -0.42(-1.68%) |
Jul 12, 2006 | 25.21 | 25.72 | 24.62 | 24.70 | 2,881,005 | -0.55(-2.19%) |
Jul 11, 2006 | 25.05 | 25.29 | 24.89 | 25.25 | 2,392,562 | +0.01(+0.03%) |
Jul 10, 2006 | 24.98 | 25.45 | 24.93 | 25.24 | 1,670,752 | +0.15(+0.59%) |
Jul 07, 2006 | 25.10 | 25.82 | 25.03 | 25.10 | 3,220,606 | -0.04(-0.17%) |
Jul 06, 2006 | 24.66 | 25.43 | 24.66 | 25.14 | 2,130,673 | +0.31(+1.26%) |
Jul 05, 2006 | 24.77 | 24.88 | 24.39 | 24.83 | 3,626,833 | -0.06(-0.24%) |
Jul 03, 2006 | 24.93 | 25.03 | 24.51 | 24.89 | 1,110,486 | -0.04(-0.17%) |
Jun 30, 2006 | 25.38 | 25.41 | 24.80 | 24.93 | 2,592,443 | -0.45(-1.77%) |
Jun 29, 2006 | 24.68 | 25.42 | 24.20 | 25.38 | 3,164,025 | +0.76(+3.10%) |
Jun 28, 2006 | 24.69 | 24.78 | 24.27 | 24.62 | 2,901,213 | -0.06(-0.25%) |
Jun 27, 2006 | 25.42 | 25.45 | 24.45 | 24.68 | 4,385,248 | -0.56(-2.23%) |
Jun 26, 2006 | 25.03 | 25.65 | 24.66 | 25.24 | 3,161,254 | +0.42(+1.71%) |
Jun 23, 2006 | 24.49 | 25.11 | 24.36 | 24.82 | 2,168,548 | +0.18(+0.74%) |
Jun 22, 2006 | 24.59 | 24.81 | 24.20 | 24.64 | 3,731,797 | -0.22(-0.87%) |
Jun 21, 2006 | 23.73 | 24.92 | 23.56 | 24.85 | 4,256,498 | +1.27(+5.40%) |
Jun 20, 2006 | 24.25 | 24.38 | 23.54 | 23.58 | 2,798,790 | -0.47(-1.94%) |
Jun 19, 2006 | 24.29 | 24.54 | 23.72 | 24.05 | 3,557,204 | -0.16(-0.68%) |
Jun 16, 2006 | 24.52 | 24.94 | 23.95 | 24.21 | 2,956,985 | -0.30(-1.24%) |
Jun 15, 2006 | 23.50 | 24.74 | 23.30 | 24.52 | 4,517,001 | +0.99(+4.20%) |
Jun 14, 2006 | 23.05 | 23.59 | 22.95 | 23.53 | 3,852,002 | +0.53(+2.30%) |
Jun 13, 2006 | 23.36 | 23.91 | 22.94 | 23.00 | 4,606,375 | -0.71(-2.99%) |
Jun 12, 2006 | 24.48 | 24.51 | 23.64 | 23.71 | 3,094,280 | -0.77(-3.15%) |
Jun 09, 2006 | 24.24 | 24.68 | 24.08 | 24.48 | 3,668,057 | +0.48(+1.98%) |
Jun 08, 2006 | 24.33 | 24.41 | 23.35 | 24.01 | 5,057,521 | -0.31(-1.28%) |
Jun 07, 2006 | 24.77 | 25.11 | 24.24 | 24.32 | 5,857,390 | -0.03(-0.11%) |
Jun 06, 2006 | 25.24 | 25.55 | 23.82 | 24.34 | 9,874,747 | -1.42(-5.51%) |
Jun 05, 2006 | 26.50 | 26.72 | 25.76 | 25.76 | 6,809,565 | -1.37(-5.04%) |
Jun 02, 2006 | 28.35 | 28.69 | 27.13 | 27.13 | 7,425,257 | -1.47(-5.15%) |
Jun 01, 2006 | 28.12 | 28.73 | 27.82 | 28.60 | 2,478,588 | +0.48(+1.72%) |
May 31, 2006 | 28.34 | 28.41 | 27.95 | 28.12 | 3,082,040 | -0.16(-0.58%) |
May 30, 2006 | 28.93 | 28.93 | 28.23 | 28.28 | 1,987,720 | -0.84(-2.88%) |
May 26, 2006 | 28.99 | 29.27 | 28.86 | 29.12 | 2,255,151 | +0.18(+0.63%) |
May 25, 2006 | 29.08 | 29.18 | 28.48 | 28.94 | 2,819,574 | +0.11(+0.39%) |
May 24, 2006 | 28.41 | 29.25 | 28.21 | 28.83 | 4,909,949 | +0.30(+1.06%) |
May 23, 2006 | 28.62 | 29.60 | 28.53 | 28.53 | 3,928,906 | +0.17(+0.61%) |
May 22, 2006 | 28.08 | 28.57 | 27.70 | 28.35 | 3,756,046 | -0.10(-0.37%) |
May 19, 2006 | 28.58 | 28.79 | 28.17 | 28.46 | 3,761,704 | -0.12(-0.42%) |
May 18, 2006 | 28.22 | 29.38 | 28.22 | 28.58 | 5,347,700 | +0.50(+1.79%) |
May 17, 2006 | 27.93 | 28.59 | 27.50 | 28.08 | 4,936,276 | -0.21(-0.73%) |
May 16, 2006 | 28.88 | 29.31 | 27.99 | 28.28 | 4,525,776 | -0.68(-2.33%) |
May 15, 2006 | 29.55 | 29.95 | 28.50 | 28.96 | 3,849,577 | -0.85(-2.85%) |
May 12, 2006 | 30.30 | 30.36 | 29.60 | 29.81 | 4,709,260 | -0.49(-1.63%) |
May 11, 2006 | 31.55 | 31.56 | 30.28 | 30.30 | 3,947,728 | -1.38(-4.35%) |
May 10, 2006 | 31.44 | 32.09 | 31.35 | 31.68 | 2,483,207 | +0.42(+1.33%) |
May 09, 2006 | 31.76 | 31.79 | 31.04 | 31.26 | 1,986,912 | -0.42(-1.31%) |
May 08, 2006 | 31.31 | 32.22 | 31.31 | 31.68 | 3,284,692 | -0.41(-1.27%) |
May 05, 2006 | 30.99 | 32.47 | 30.93 | 32.09 | 4,829,235 | +1.38(+4.48%) |
May 04, 2006 | 30.93 | 31.24 | 30.67 | 30.71 | 2,047,303 | -0.25(-0.81%) |
May 03, 2006 | 30.74 | 31.32 | 30.56 | 30.96 | 5,511,669 | +0.00(+0.00%) |
May 02, 2006 | 31.57 | 31.70 | 30.62 | 30.96 | 5,017,684 | -0.74(-2.32%) |
May 01, 2006 | 32.35 | 32.68 | 31.45 | 31.70 | 3,601,776 | -0.65(-2.01%) |
Apr 28, 2006 | 32.60 | 33.19 | 32.17 | 32.35 | 3,073,380 | -0.47(-1.43%) |
Apr 27, 2006 | 33.04 | 33.06 | 31.14 | 32.81 | 6,094,221 | -1.00(-2.95%) |
Apr 26, 2006 | 32.91 | 34.68 | 32.91 | 33.81 | 4,150,610 | +0.99(+3.01%) |
Apr 25, 2006 | 34.07 | 34.07 | 32.61 | 32.82 | 3,742,074 | -1.25(-3.66%) |
Apr 24, 2006 | 34.48 | 34.55 | 33.87 | 34.07 | 1,682,992 | -0.41(-1.18%) |
Apr 21, 2006 | 34.94 | 34.94 | 34.19 | 34.48 | 1,932,525 | -0.06(-0.18%) |
Apr 20, 2006 | 33.86 | 34.65 | 33.80 | 34.54 | 3,085,735 | -0.09(-0.25%) |
Apr 19, 2006 | 35.46 | 35.51 | 34.35 | 34.62 | 2,923,845 | -1.19(-3.31%) |
Apr 18, 2006 | 33.50 | 35.82 | 32.72 | 35.81 | 6,337,288 | +2.31(+6.90%) |
Apr 17, 2006 | 34.25 | 34.47 | 33.48 | 33.50 | 2,632,165 | -0.71(-2.08%) |
Apr 13, 2006 | 34.37 | 34.30 | 33.83 | 34.21 | 2,269,701 | -0.16(-0.48%) |
Apr 12, 2006 | 35.08 | 35.08 | 34.10 | 34.37 | 3,156,404 | -0.71(-2.02%) |
Apr 11, 2006 | 35.71 | 35.92 | 34.82 | 35.08 | 2,684,935 | -0.31(-0.88%) |
Apr 10, 2006 | 35.51 | 35.68 | 35.17 | 35.39 | 2,485,170 | +0.05(+0.15%) |
Apr 07, 2006 | 34.87 | 35.62 | 34.68 | 35.34 | 3,026,037 | +0.48(+1.37%) |
Apr 06, 2006 | 35.06 | 35.24 | 34.55 | 34.87 | 2,585,052 | -0.38(-1.08%) |
Apr 05, 2006 | 33.38 | 35.27 | 33.38 | 35.25 | 2,722,348 | +1.97(+5.91%) |
Apr 04, 2006 | 33.06 | 33.38 | 32.76 | 33.28 | 1,650,891 | +0.33(+1.00%) |
Apr 03, 2006 | 33.28 | 33.31 | 32.87 | 32.95 | 1,831,834 | -0.32(-0.96%) |
Mar 31, 2006 | 33.56 | 33.67 | 33.09 | 33.27 | 1,814,975 | -0.34(-1.00%) |
Mar 30, 2006 | 34.30 | 34.54 | 33.25 | 33.61 | 2,180,442 | -0.85(-2.46%) |
Mar 29, 2006 | 34.19 | 34.73 | 33.72 | 34.46 | 1,978,367 | +0.52(+1.53%) |
Mar 28, 2006 | 35.00 | 35.25 | 33.77 | 33.94 | 2,666,113 | -1.05(-3.00%) |
Mar 27, 2006 | 34.87 | 35.26 | 34.79 | 34.99 | 2,214,736 | +0.21(+0.60%) |
Mar 24, 2006 | 34.83 | 34.86 | 33.46 | 34.78 | 3,133,771 | +0.63(+1.85%) |
Mar 23, 2006 | 32.89 | 34.27 | 32.77 | 34.15 | 3,792,881 | +1.41(+4.31%) |
Mar 22, 2006 | 32.69 | 33.13 | 32.66 | 32.74 | 2,485,747 | +0.08(+0.24%) |
Mar 21, 2006 | 33.86 | 33.87 | 32.62 | 32.66 | 3,867,244 | -1.21(-3.58%) |
Mar 20, 2006 | 34.37 | 34.44 | 33.64 | 33.87 | 2,713,687 | -0.50(-1.46%) |
Mar 17, 2006 | 34.12 | 34.61 | 34.01 | 34.37 | 2,615,075 | +0.64(+1.90%) |
Mar 16, 2006 | 33.17 | 33.97 | 32.91 | 33.73 | 2,468,080 | +0.94(+2.85%) |
Mar 15, 2006 | 32.95 | 33.13 | 32.41 | 32.80 | 3,047,514 | -0.16(-0.47%) |
Mar 14, 2006 | 31.42 | 33.08 | 31.38 | 32.95 | 4,738,705 | +1.23(+3.88%) |
Mar 13, 2006 | 31.75 | 32.14 | 31.72 | 31.72 | 1,634,378 | +0.02(+0.05%) |
Mar 10, 2006 | 31.23 | 32.03 | 31.22 | 31.70 | 2,587,939 | +0.49(+1.58%) |
Mar 09, 2006 | 32.20 | 32.38 | 31.19 | 31.21 | 2,848,442 | -0.99(-3.07%) |
Mar 08, 2006 | 32.40 | 32.40 | 31.94 | 32.20 | 3,099,246 | -0.20(-0.61%) |
Mar 07, 2006 | 32.95 | 33.12 | 32.00 | 32.40 | 3,610,898 | -0.91(-2.73%) |
Mar 06, 2006 | 33.08 | 33.52 | 33.08 | 33.31 | 3,099,707 | -0.03(-0.10%) |
Mar 03, 2006 | 33.19 | 33.45 | 32.95 | 33.34 | 2,289,562 | -0.28(-0.82%) |
Mar 02, 2006 | 33.19 | 33.94 | 33.02 | 33.62 | 1,926,174 | +0.09(+0.26%) |
Mar 01, 2006 | 33.26 | 33.60 | 33.05 | 33.53 | 2,391,407 | +0.27(+0.81%) |
Feb 28, 2006 | 34.10 | 34.22 | 33.25 | 33.26 | 2,452,261 | -0.84(-2.46%) |
Feb 27, 2006 | 34.65 | 34.66 | 33.97 | 34.10 | 2,441,753 | -0.55(-1.60%) |
Feb 24, 2006 | 34.61 | 34.80 | 34.35 | 34.66 | 2,231,249 | -0.06(-0.17%) |
Feb 23, 2006 | 35.07 | 35.36 | 34.72 | 34.72 | 2,711,609 | -0.55(-1.55%) |
Feb 22, 2006 | 33.53 | 35.46 | 33.45 | 35.26 | 5,056,251 | +1.72(+5.14%) |
Feb 21, 2006 | 33.02 | 33.86 | 32.30 | 33.54 | 4,776,811 | +0.77(+2.35%) |
Feb 17, 2006 | 33.26 | 33.42 | 32.68 | 32.77 | 2,397,643 | -0.46(-1.38%) |
Feb 16, 2006 | 33.82 | 34.21 | 33.04 | 33.23 | 4,791,245 | -0.19(-0.57%) |
Feb 15, 2006 | 33.34 | 33.91 | 33.08 | 33.42 | 3,265,755 | +0.08(+0.23%) |
Feb 14, 2006 | 32.48 | 33.38 | 31.90 | 33.34 | 3,206,056 | +0.87(+2.67%) |
Feb 13, 2006 | 32.52 | 32.68 | 32.22 | 32.48 | 2,653,642 | -0.10(-0.29%) |
Feb 10, 2006 | 32.96 | 32.96 | 32.21 | 32.57 | 2,222,242 | -0.39(-1.18%) |
Feb 09, 2006 | 33.23 | 33.35 | 32.82 | 32.96 | 3,389,886 | -0.16(-0.50%) |
Feb 08, 2006 | 32.11 | 33.22 | 31.56 | 33.13 | 4,871,728 | +1.02(+3.18%) |
Feb 07, 2006 | 32.60 | 32.63 | 31.90 | 32.10 | 6,706,334 | -0.75(-2.29%) |
Feb 06, 2006 | 33.26 | 33.27 | 32.56 | 32.86 | 4,423,931 | -0.36(-1.09%) |
Feb 03, 2006 | 32.48 | 33.60 | 31.87 | 33.22 | 6,530,125 | +0.74(+2.27%) |
Feb 02, 2006 | 33.99 | 34.58 | 32.32 | 32.48 | 5,920,899 | -1.17(-3.47%) |
Feb 01, 2006 | 34.38 | 34.44 | 33.15 | 33.65 | 3,208,135 | -0.90(-2.61%) |
Jan 31, 2006 | 34.46 | 34.76 | 33.91 | 34.55 | 3,171,415 | +0.10(+0.28%) |
Jan 30, 2006 | 34.27 | 34.91 | 34.10 | 34.46 | 1,691,075 | +0.04(+0.13%) |
Jan 27, 2006 | 33.62 | 34.85 | 33.70 | 34.42 | 2,855,832 | +0.81(+2.40%) |
Jan 26, 2006 | 34.10 | 34.47 | 33.52 | 33.61 | 3,147,628 | -0.41(-1.20%) |
Jan 25, 2006 | 34.62 | 34.67 | 33.52 | 34.02 | 3,411,711 | -0.61(-1.75%) |
Jan 24, 2006 | 34.73 | 35.19 | 34.46 | 34.62 | 2,554,337 | -0.03(-0.07%) |
Jan 23, 2006 | 34.66 | 34.87 | 34.08 | 34.65 | 3,310,211 | -0.24(-0.70%) |
Jan 20, 2006 | 35.63 | 35.70 | 34.69 | 34.89 | 3,519,561 | -0.42(-1.20%) |
Jan 19, 2006 | 35.92 | 36.03 | 35.07 | 35.32 | 2,255,844 | -0.61(-1.69%) |
Jan 18, 2006 | 36.15 | 36.47 | 35.56 | 35.92 | 2,838,050 | -0.23(-0.62%) |
Jan 17, 2006 | 36.79 | 36.65 | 35.96 | 36.15 | 2,506,648 | -0.64(-1.74%) |
Jan 13, 2006 | 36.81 | 37.50 | 36.37 | 36.79 | 2,954,329 | -0.32(-0.86%) |
Jan 12, 2006 | 38.53 | 38.53 | 37.05 | 37.11 | 2,200,187 | -1.56(-4.03%) |
Jan 11, 2006 | 37.85 | 38.71 | 37.44 | 38.67 | 2,120,627 | +0.73(+1.92%) |
Jan 10, 2006 | 38.39 | 38.52 | 37.89 | 37.94 | 2,407,920 | -0.23(-0.61%) |
Jan 09, 2006 | 36.04 | 38.28 | 36.03 | 38.17 | 3,699,696 | +2.13(+5.91%) |
Jan 06, 2006 | 35.81 | 36.22 | 35.33 | 36.04 | 2,305,728 | -0.17(-0.48%) |
Jan 05, 2006 | 35.22 | 36.62 | 35.22 | 36.22 | 1,840,610 | +0.81(+2.27%) |
Jan 04, 2006 | 35.71 | 35.88 | 35.10 | 35.41 | 2,296,144 | -0.30(-0.85%) |
Jan 03, 2006 | 34.21 | 35.91 | 34.21 | 35.71 | 3,965,857 | +1.63(+4.78%) |
Dec 30, 2005 | 34.44 | 34.47 | 33.75 | 34.09 | 1,948,806 | -0.48(-1.40%) |
Dec 29, 2005 | 34.57 | 35.06 | 34.10 | 34.57 | 1,842,226 | +0.00(+0.00%) |
Dec 28, 2005 | 35.52 | 35.52 | 34.48 | 34.57 | 2,130,904 | -0.94(-2.63%) |
Dec 27, 2005 | 35.30 | 35.69 | 35.25 | 35.51 | 1,553,318 | +0.22(+0.61%) |
Dec 23, 2005 | 36.16 | 36.21 | 35.24 | 35.29 | 1,637,265 | -0.65(-1.81%) |
Dec 22, 2005 | 35.99 | 36.29 | 35.85 | 35.94 | 1,771,558 | -0.03(-0.07%) |
Dec 21, 2005 | 36.05 | 36.29 | 35.62 | 35.97 | 1,291,775 | -0.04(-0.12%) |
Dec 20, 2005 | 36.37 | 36.53 | 35.71 | 36.01 | 1,828,139 | +0.02(+0.05%) |
Dec 19, 2005 | 37.46 | 37.46 | 35.97 | 35.99 | 2,009,313 | -0.74(-2.03%) |
Dec 16, 2005 | 36.49 | 37.25 | 36.52 | 36.74 | 1,546,620 | +0.25(+0.69%) |
Dec 15, 2005 | 37.39 | 37.90 | 36.36 | 36.49 | 3,531,685 | -0.58(-1.57%) |
Dec 14, 2005 | 35.72 | 37.33 | 35.65 | 37.07 | 2,550,527 | +1.13(+3.13%) |
Dec 13, 2005 | 35.03 | 36.28 | 34.81 | 35.94 | 2,135,754 | +0.85(+2.42%) |
Dec 12, 2005 | 35.51 | 35.84 | 34.90 | 35.09 | 1,603,086 | -0.16(-0.47%) |
Dec 09, 2005 | 35.03 | 35.38 | 34.73 | 35.26 | 1,679,297 | -0.12(-0.34%) |
Dec 08, 2005 | 35.10 | 35.67 | 34.31 | 35.38 | 3,206,980 | +0.28(+0.79%) |
Dec 07, 2005 | 36.76 | 36.78 | 34.95 | 35.10 | 2,835,856 | -1.57(-4.27%) |
Dec 06, 2005 | 36.79 | 37.29 | 36.64 | 36.67 | 1,875,598 | -0.11(-0.31%) |
Dec 05, 2005 | 36.40 | 36.79 | 36.36 | 36.78 | 1,591,308 | -0.03(-0.09%) |
Dec 02, 2005 | 36.52 | 36.94 | 36.34 | 36.81 | 1,886,452 | +0.30(+0.83%) |
Dec 01, 2005 | 36.59 | 36.80 | 36.10 | 36.51 | 2,054,001 | +0.46(+1.27%) |
Nov 30, 2005 | 36.46 | 36.72 | 36.03 | 36.05 | 1,724,677 | -0.19(-0.53%) |
Nov 29, 2005 | 36.16 | 37.46 | 35.91 | 36.24 | 4,433,399 | +0.26(+0.72%) |
Nov 28, 2005 | 37.42 | 37.42 | 35.91 | 35.98 | 2,622,003 | -1.43(-3.82%) |
Nov 25, 2005 | 37.19 | 37.44 | 36.92 | 37.41 | 630,588 | +0.17(+0.47%) |
Nov 23, 2005 | 37.06 | 37.51 | 36.82 | 37.24 | 2,211,619 | +0.16(+0.42%) |
Nov 22, 2005 | 36.18 | 37.20 | 35.54 | 37.08 | 3,386,191 | +0.87(+2.42%) |
Nov 21, 2005 | 35.38 | 36.33 | 35.29 | 36.21 | 1,948,806 | +0.92(+2.60%) |
Nov 18, 2005 | 36.03 | 36.03 | 34.83 | 35.29 | 2,861,606 | -0.27(-0.76%) |
Nov 17, 2005 | 33.90 | 35.77 | 33.58 | 35.56 | 4,304,765 | +1.65(+4.88%) |
Nov 16, 2005 | 33.61 | 34.03 | 32.66 | 33.90 | 3,276,378 | +0.50(+1.50%) |
Nov 15, 2005 | 33.51 | 34.03 | 32.98 | 33.40 | 2,445,217 | -0.10(-0.31%) |
Nov 14, 2005 | 33.26 | 33.69 | 33.04 | 33.51 | 1,857,931 | +0.16(+0.49%) |
Nov 11, 2005 | 33.34 | 34.12 | 33.06 | 33.34 | 1,940,031 | +0.00(+0.00%) |
Nov 10, 2005 | 32.24 | 33.48 | 32.10 | 33.34 | 2,904,215 | +1.24(+3.86%) |
Nov 09, 2005 | 32.48 | 33.22 | 31.96 | 32.10 | 4,603,027 | -0.61(-1.85%) |
Nov 08, 2005 | 33.56 | 33.73 | 31.77 | 32.71 | 8,655,834 | -3.20(-8.92%) |
Nov 07, 2005 | 34.90 | 35.94 | 34.77 | 35.91 | 2,946,477 | +1.02(+2.93%) |
Nov 04, 2005 | 35.13 | 35.32 | 34.17 | 34.89 | 2,710,339 | -0.28(-0.79%) |
Nov 03, 2005 | 36.33 | 36.33 | 34.86 | 35.17 | 4,406,033 | -0.29(-0.81%) |
Nov 02, 2005 | 33.78 | 35.85 | 33.78 | 35.45 | 4,646,559 | +1.67(+4.95%) |
Nov 01, 2005 | 32.48 | 33.87 | 32.13 | 33.78 | 4,485,477 | +1.06(+3.23%) |
Oct 31, 2005 | 31.83 | 33.17 | 31.70 | 32.73 | 4,084,215 | +1.31(+4.16%) |
Oct 28, 2005 | 31.12 | 31.70 | 30.57 | 31.42 | 5,002,210 | +0.30(+0.97%) |
Oct 27, 2005 | 31.96 | 32.05 | 30.34 | 31.12 | 4,608,569 | -0.41(-1.29%) |
Oct 26, 2005 | 32.41 | 32.42 | 31.51 | 31.52 | 2,664,381 | -0.89(-2.75%) |
Oct 25, 2005 | 32.46 | 32.73 | 31.96 | 32.41 | 3,241,391 | +0.17(+0.54%) |
Oct 24, 2005 | 31.87 | 32.57 | 31.39 | 32.24 | 4,002,461 | +0.59(+1.86%) |
Oct 21, 2005 | 32.29 | 32.80 | 31.64 | 31.65 | 5,071,147 | -0.42(-1.32%) |
Oct 20, 2005 | 32.31 | 33.08 | 31.78 | 32.08 | 6,607,837 | -0.24(-0.75%) |
Oct 19, 2005 | 30.22 | 32.36 | 29.66 | 32.32 | 8,333,900 | +1.85(+6.08%) |
Oct 18, 2005 | 31.39 | 31.83 | 30.20 | 30.47 | 5,908,428 | -1.58(-4.94%) |
Oct 17, 2005 | 31.83 | 32.51 | 31.48 | 32.05 | 3,261,829 | +0.09(+0.27%) |
Oct 14, 2005 | 31.91 | 32.41 | 31.53 | 31.96 | 3,708,818 | +0.43(+1.37%) |
Oct 13, 2005 | 31.39 | 31.69 | 30.72 | 31.53 | 4,357,073 | +0.15(+0.47%) |
Oct 12, 2005 | 31.91 | 32.09 | 30.99 | 31.38 | 4,647,829 | -0.53(-1.66%) |
Oct 11, 2005 | 32.30 | 32.65 | 31.54 | 31.91 | 5,741,572 | +0.39(+1.24%) |
Oct 10, 2005 | 32.79 | 32.89 | 31.29 | 31.52 | 6,477,585 | -1.19(-3.63%) |
Oct 07, 2005 | 32.99 | 33.39 | 32.45 | 32.71 | 5,351,280 | -0.11(-0.34%) |
Oct 06, 2005 | 33.77 | 33.84 | 32.43 | 32.82 | 5,880,830 | -0.95(-2.82%) |
Oct 05, 2005 | 35.69 | 35.69 | 33.06 | 33.77 | 6,557,491 | -1.90(-5.32%) |
Oct 04, 2005 | 35.99 | 37.25 | 35.67 | 35.67 | 3,283,768 | -1.72(-4.61%) |
Oct 03, 2005 | 37.17 | 37.72 | 36.48 | 37.39 | 2,690,940 | +0.23(+0.61%) |
Sep 30, 2005 | 36.75 | 37.71 | 36.75 | 37.17 | 2,955,253 | +0.32(+0.87%) |
Sep 29, 2005 | 36.22 | 36.88 | 35.73 | 36.85 | 3,106,751 | +0.63(+1.75%) |
Sep 28, 2005 | 36.95 | 36.98 | 35.32 | 36.22 | 3,222,222 | -0.73(-1.97%) |
Sep 27, 2005 | 37.11 | 38.06 | 35.95 | 36.94 | 3,644,500 | +0.00(+0.00%) |
Sep 26, 2005 | 37.77 | 38.06 | 36.82 | 36.94 | 2,373,856 | -0.61(-1.61%) |
Sep 23, 2005 | 37.55 | 37.88 | 36.74 | 37.55 | 3,269,681 | +0.23(+0.60%) |
Sep 22, 2005 | 36.46 | 37.53 | 36.26 | 37.33 | 4,363,424 | +0.94(+2.59%) |
Sep 21, 2005 | 36.36 | 36.90 | 36.27 | 36.38 | 4,231,902 | +0.03(+0.10%) |
Sep 20, 2005 | 38.02 | 38.58 | 36.29 | 36.35 | 6,395,024 | -1.67(-4.40%) |
Sep 19, 2005 | 38.34 | 38.43 | 37.39 | 38.02 | 4,023,130 | -0.03(-0.09%) |
Sep 16, 2005 | 39.92 | 39.97 | 37.93 | 38.05 | 6,684,856 | -1.78(-4.48%) |
Sep 15, 2005 | 39.46 | 40.05 | 39.46 | 39.84 | 1,969,707 | +0.38(+0.97%) |
Sep 14, 2005 | 39.06 | 39.77 | 38.90 | 39.46 | 2,906,409 | -0.01(-0.02%) |
Sep 13, 2005 | 39.66 | 39.81 | 39.11 | 39.46 | 2,288,523 | -0.03(-0.09%) |
Sep 12, 2005 | 39.49 | 39.84 | 39.22 | 39.50 | 2,520,966 | -0.09(-0.22%) |
Sep 09, 2005 | 38.45 | 39.61 | 38.45 | 39.59 | 4,507,070 | +1.63(+4.29%) |
Sep 08, 2005 | 37.40 | 37.96 | 36.98 | 37.96 | 4,986,160 | -0.48(-1.26%) |
Sep 07, 2005 | 38.28 | 38.48 | 37.88 | 38.44 | 2,265,544 | +0.25(+0.66%) |
Sep 06, 2005 | 37.24 | 38.31 | 37.24 | 38.19 | 3,154,903 | +1.17(+3.16%) |
Sep 02, 2005 | 37.02 | 37.76 | 36.59 | 37.02 | 2,164,622 | +18.40(+98.77%) |
Sep 01, 2005 | 18.65 | 18.92 | 18.25 | 18.63 | 4,470,350 | -0.04(-0.20%) |
Aug 31, 2005 | 17.96 | 18.71 | 17.96 | 18.66 | 4,015,394 | +0.65(+3.63%) |
Aug 30, 2005 | 17.87 | 18.33 | 17.87 | 18.01 | 3,768,285 | +0.07(+0.37%) |
Aug 29, 2005 | 17.84 | 18.11 | 17.74 | 17.94 | 3,883,064 | -0.03(-0.18%) |
Aug 26, 2005 | 18.15 | 18.35 | 17.84 | 17.97 | 4,276,821 | -0.17(-0.94%) |
Aug 25, 2005 | 18.53 | 18.70 | 18.07 | 18.15 | 4,811,221 | -0.22(-1.21%) |
Aug 24, 2005 | 18.07 | 18.85 | 17.88 | 18.37 | 6,334,286 | +0.29(+1.63%) |
Aug 23, 2005 | 18.22 | 18.39 | 17.78 | 18.07 | 4,071,513 | -0.15(-0.81%) |
Aug 22, 2005 | 18.32 | 18.45 | 18.15 | 18.22 | 3,245,432 | -0.07(-0.37%) |
Aug 19, 2005 | 18.38 | 18.38 | 18.11 | 18.29 | 3,089,315 | -0.03(-0.19%) |
Aug 18, 2005 | 18.44 | 18.46 | 18.18 | 18.32 | 4,585,129 | -0.13(-0.73%) |
Aug 17, 2005 | 18.71 | 18.71 | 18.32 | 18.46 | 6,099,879 | -0.27(-1.42%) |
Aug 16, 2005 | 19.07 | 19.26 | 18.58 | 18.72 | 3,924,402 | -0.34(-1.76%) |
Aug 15, 2005 | 19.06 | 19.13 | 18.74 | 19.06 | 3,317,948 | -0.00(-0.02%) |
Aug 12, 2005 | 18.92 | 19.10 | 18.79 | 19.06 | 2,680,778 | -0.01(-0.03%) |
Aug 11, 2005 | 19.00 | 19.10 | 18.85 | 19.07 | 2,892,090 | +0.11(+0.56%) |
Aug 10, 2005 | 19.11 | 19.37 | 18.86 | 18.96 | 3,938,259 | -0.01(-0.06%) |
Aug 09, 2005 | 18.89 | 19.12 | 18.70 | 18.97 | 5,490,884 | +0.19(+1.03%) |
Aug 08, 2005 | 19.47 | 19.60 | 18.69 | 18.78 | 8,127,091 | -0.69(-3.56%) |
Aug 05, 2005 | 19.81 | 19.81 | 18.92 | 19.47 | 8,625,003 | -0.59(-2.95%) |
Aug 04, 2005 | 20.32 | 20.41 | 20.01 | 20.07 | 3,682,375 | -0.29(-1.45%) |
Aug 03, 2005 | 20.54 | 20.57 | 20.26 | 20.36 | 2,610,572 | -0.18(-0.87%) |
Aug 02, 2005 | 20.40 | 20.57 | 20.23 | 20.54 | 3,277,995 | +0.14(+0.68%) |