Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.71 | 36.75 | 35.25 | 36.23 | 6,378,610 | +0.63(+1.76%) |
Jun 29, 2006 | 35.84 | 35.87 | 34.61 | 35.61 | 7,567,953 | -0.12(-0.33%) |
Jun 28, 2006 | 36.71 | 37.12 | 34.25 | 35.72 | 9,230,079 | -1.10(-2.98%) |
Jun 27, 2006 | 37.76 | 37.81 | 36.80 | 36.82 | 2,666,102 | -0.93(-2.48%) |
Jun 26, 2006 | 37.18 | 37.97 | 37.05 | 37.76 | 3,847,179 | +0.58(+1.56%) |
Jun 23, 2006 | 36.53 | 37.54 | 36.40 | 37.18 | 3,353,236 | +0.65(+1.79%) |
Jun 22, 2006 | 36.20 | 36.83 | 36.04 | 36.52 | 3,601,861 | +0.23(+0.62%) |
Jun 21, 2006 | 35.23 | 36.48 | 35.21 | 36.30 | 3,359,408 | +0.91(+2.56%) |
Jun 20, 2006 | 35.51 | 35.71 | 35.21 | 35.39 | 4,469,953 | -0.16(-0.46%) |
Jun 19, 2006 | 35.80 | 36.07 | 35.33 | 35.55 | 3,465,977 | -0.05(-0.13%) |
Jun 16, 2006 | 35.28 | 35.88 | 35.28 | 35.60 | 4,652,785 | -0.27(-0.76%) |
Jun 15, 2006 | 35.61 | 36.05 | 34.74 | 35.87 | 5,426,651 | +0.34(+0.94%) |
Jun 14, 2006 | 35.79 | 36.26 | 35.19 | 35.53 | 4,551,946 | -0.55(-1.53%) |
Jun 13, 2006 | 36.29 | 37.44 | 35.59 | 36.09 | 6,400,431 | -0.07(-0.20%) |
Jun 12, 2006 | 37.93 | 38.25 | 36.01 | 36.16 | 5,590,748 | -1.63(-4.32%) |
Jun 09, 2006 | 36.89 | 38.02 | 36.89 | 37.79 | 5,726,301 | +0.79(+2.13%) |
Jun 08, 2006 | 36.67 | 37.16 | 36.50 | 37.00 | 6,445,505 | +0.38(+1.04%) |
Jun 07, 2006 | 36.05 | 36.81 | 35.94 | 36.62 | 4,500,260 | +0.76(+2.13%) |
Jun 06, 2006 | 36.30 | 36.75 | 35.48 | 35.86 | 2,718,560 | -0.21(-0.58%) |
Jun 05, 2006 | 36.34 | 36.62 | 35.99 | 36.07 | 3,094,913 | -0.74(-2.02%) |
Jun 02, 2006 | 36.40 | 37.18 | 36.34 | 36.81 | 4,251,525 | +0.42(+1.15%) |
Jun 01, 2006 | 34.73 | 36.40 | 34.73 | 36.40 | 4,385,425 | +1.50(+4.29%) |
May 31, 2006 | 34.71 | 35.51 | 34.63 | 34.90 | 4,225,406 | +0.18(+0.52%) |
May 30, 2006 | 34.85 | 34.93 | 34.48 | 34.72 | 3,902,062 | -0.14(-0.39%) |
May 26, 2006 | 34.98 | 35.46 | 34.62 | 34.85 | 2,964,429 | +0.04(+0.10%) |
May 25, 2006 | 34.75 | 35.03 | 34.62 | 34.82 | 4,457,059 | +0.35(+1.03%) |
May 24, 2006 | 35.07 | 35.14 | 34.41 | 34.46 | 8,716,189 | -0.83(-2.37%) |
May 23, 2006 | 36.20 | 36.50 | 35.23 | 35.30 | 3,978,655 | -0.88(-2.43%) |
May 22, 2006 | 36.02 | 36.51 | 35.48 | 36.18 | 5,208,333 | -0.34(-0.94%) |
May 19, 2006 | 36.56 | 36.77 | 36.11 | 36.52 | 5,537,077 | -0.05(-0.15%) |
May 18, 2006 | 37.20 | 37.20 | 36.43 | 36.58 | 3,713,720 | -0.38(-1.03%) |
May 17, 2006 | 37.07 | 37.48 | 36.75 | 36.96 | 5,849,401 | -0.22(-0.59%) |
May 16, 2006 | 36.43 | 37.32 | 35.86 | 37.18 | 6,077,748 | +1.02(+2.81%) |
May 15, 2006 | 35.93 | 36.61 | 35.90 | 36.16 | 4,670,307 | +0.22(+0.61%) |
May 12, 2006 | 36.01 | 36.26 | 35.89 | 35.94 | 5,203,594 | -0.09(-0.25%) |
May 11, 2006 | 35.42 | 36.15 | 35.42 | 36.03 | 6,728,514 | +0.32(+0.89%) |
May 10, 2006 | 34.93 | 36.12 | 34.75 | 35.72 | 9,667,927 | +1.42(+4.13%) |
May 09, 2006 | 34.87 | 35.34 | 34.26 | 34.30 | 6,422,141 | -0.79(-2.25%) |
May 08, 2006 | 34.57 | 35.56 | 34.57 | 35.09 | 7,532,907 | +0.62(+1.79%) |
May 05, 2006 | 33.79 | 34.51 | 33.72 | 34.47 | 7,458,298 | +0.96(+2.87%) |
May 04, 2006 | 33.44 | 34.10 | 33.12 | 33.51 | 14,656,510 | -0.26(-0.78%) |
May 03, 2006 | 35.39 | 35.40 | 33.48 | 33.77 | 20,553,960 | -2.36(-6.53%) |
May 02, 2006 | 36.30 | 36.34 | 35.25 | 36.13 | 10,778,693 | +0.06(+0.18%) |
May 01, 2006 | 35.18 | 36.36 | 34.98 | 36.07 | 18,760,138 | +1.13(+3.25%) |
Apr 28, 2006 | 34.39 | 35.12 | 34.37 | 34.93 | 25,976,204 | +1.37(+4.08%) |
Apr 27, 2006 | 38.89 | 38.89 | 31.60 | 33.56 | 60,410,272 | -8.57(-20.33%) |
Apr 26, 2006 | 42.38 | 42.63 | 41.10 | 42.13 | 5,959,717 | +0.32(+0.76%) |
Apr 25, 2006 | 42.36 | 42.90 | 41.63 | 41.81 | 2,984,156 | -0.67(-1.58%) |
Apr 24, 2006 | 42.65 | 43.22 | 42.48 | 42.48 | 2,183,069 | -0.25(-0.59%) |
Apr 21, 2006 | 43.26 | 43.46 | 42.46 | 42.74 | 3,245,014 | -0.12(-0.28%) |
Apr 20, 2006 | 41.28 | 43.55 | 41.28 | 42.86 | 6,288,792 | +1.42(+3.42%) |
Apr 19, 2006 | 42.39 | 42.75 | 40.39 | 41.44 | 8,278,671 | -1.15(-2.71%) |
Apr 18, 2006 | 43.72 | 44.30 | 41.82 | 42.59 | 7,771,172 | -0.51(-1.18%) |
Apr 17, 2006 | 43.54 | 43.55 | 42.81 | 43.10 | 2,162,571 | -0.44(-1.00%) |
Apr 13, 2006 | 42.59 | 43.56 | 42.52 | 43.54 | 3,004,875 | +0.94(+2.22%) |
Apr 12, 2006 | 41.88 | 43.09 | 41.84 | 42.59 | 4,081,257 | +1.21(+2.92%) |
Apr 11, 2006 | 42.87 | 43.28 | 41.06 | 41.39 | 5,708,668 | -1.32(-3.08%) |
Apr 10, 2006 | 42.73 | 42.73 | 41.07 | 42.70 | 4,613,441 | -0.03(-0.06%) |
Apr 07, 2006 | 43.46 | 44.10 | 42.65 | 42.73 | 2,426,404 | -0.72(-1.65%) |
Apr 06, 2006 | 44.34 | 44.72 | 42.47 | 43.45 | 4,462,679 | -1.32(-2.94%) |
Apr 05, 2006 | 44.57 | 45.17 | 44.52 | 44.76 | 2,356,093 | +0.19(+0.43%) |
Apr 04, 2006 | 44.01 | 44.85 | 43.75 | 44.57 | 3,394,233 | -0.17(-0.39%) |
Apr 03, 2006 | 44.83 | 45.39 | 44.49 | 44.74 | 2,386,509 | +0.15(+0.35%) |
Mar 31, 2006 | 45.28 | 45.33 | 44.56 | 44.59 | 2,057,655 | -0.77(-1.70%) |
Mar 30, 2006 | 45.64 | 46.43 | 45.23 | 45.36 | 1,971,804 | -0.51(-1.11%) |
Mar 29, 2006 | 44.85 | 46.04 | 44.71 | 45.87 | 2,665,661 | +1.31(+2.93%) |
Mar 28, 2006 | 45.11 | 45.54 | 44.38 | 44.56 | 2,368,436 | -0.79(-1.74%) |
Mar 27, 2006 | 45.81 | 45.81 | 45.16 | 45.35 | 1,599,198 | -0.32(-0.70%) |
Mar 24, 2006 | 45.82 | 46.00 | 45.50 | 45.67 | 1,074,728 | -0.20(-0.44%) |
Mar 23, 2006 | 46.60 | 46.65 | 45.39 | 45.87 | 2,207,755 | -0.90(-1.92%) |
Mar 22, 2006 | 45.28 | 46.95 | 45.28 | 46.77 | 2,035,173 | +1.01(+2.20%) |
Mar 21, 2006 | 46.82 | 47.16 | 45.57 | 45.76 | 2,084,876 | -1.35(-2.87%) |
Mar 20, 2006 | 46.18 | 47.27 | 46.18 | 47.11 | 2,145,048 | +0.78(+1.68%) |
Mar 17, 2006 | 46.90 | 47.13 | 46.19 | 46.33 | 2,203,127 | -0.28(-0.60%) |
Mar 16, 2006 | 46.62 | 46.88 | 46.29 | 46.61 | 1,916,040 | +0.00(+0.00%) |
Mar 15, 2006 | 46.29 | 46.83 | 46.29 | 46.61 | 2,060,630 | +0.34(+0.73%) |
Mar 14, 2006 | 45.37 | 46.54 | 45.25 | 46.28 | 2,403,261 | +0.41(+0.89%) |
Mar 13, 2006 | 46.53 | 46.90 | 45.10 | 45.87 | 3,201,813 | -0.35(-0.77%) |
Mar 10, 2006 | 45.35 | 46.44 | 45.15 | 46.22 | 2,387,942 | +1.12(+2.47%) |
Mar 09, 2006 | 46.16 | 46.26 | 45.07 | 45.11 | 2,059,198 | -0.95(-2.07%) |
Mar 08, 2006 | 45.48 | 46.20 | 45.38 | 46.06 | 2,535,398 | +0.72(+1.58%) |
Mar 07, 2006 | 44.43 | 45.68 | 44.37 | 45.34 | 2,826,341 | +0.88(+1.98%) |
Mar 06, 2006 | 45.61 | 45.78 | 44.44 | 44.46 | 2,561,406 | -1.42(-3.09%) |
Mar 03, 2006 | 45.38 | 46.56 | 44.96 | 45.88 | 2,982,834 | +0.10(+0.22%) |
Mar 02, 2006 | 46.52 | 46.72 | 45.72 | 45.78 | 3,515,900 | -0.76(-1.64%) |
Mar 01, 2006 | 46.53 | 46.85 | 46.17 | 46.54 | 3,281,272 | +0.26(+0.57%) |
Feb 28, 2006 | 47.28 | 47.24 | 46.27 | 46.28 | 3,207,213 | -1.01(-2.13%) |
Feb 27, 2006 | 47.19 | 47.59 | 47.00 | 47.28 | 2,527,573 | -0.05(-0.11%) |
Feb 24, 2006 | 47.61 | 47.61 | 46.88 | 47.34 | 2,320,276 | -0.14(-0.29%) |
Feb 23, 2006 | 46.91 | 47.62 | 46.00 | 47.47 | 4,517,121 | +0.56(+1.20%) |
Feb 22, 2006 | 45.47 | 47.08 | 45.47 | 46.91 | 3,770,917 | +1.81(+4.00%) |
Feb 21, 2006 | 45.51 | 46.26 | 45.07 | 45.11 | 4,378,041 | -0.83(-1.81%) |
Feb 17, 2006 | 46.03 | 46.16 | 45.66 | 45.94 | 1,360,051 | -46.16(-50.12%) |
Feb 16, 2006 | 92.53 | 92.54 | 91.16 | 92.10 | 3,311,688 | -0.91(-0.98%) |
Feb 15, 2006 | 92.64 | 93.14 | 92.07 | 93.01 | 4,129,417 | -0.09(-0.10%) |
Feb 14, 2006 | 90.56 | 93.27 | 90.56 | 93.10 | 3,968,957 | +2.81(+3.12%) |
Feb 13, 2006 | 90.68 | 90.69 | 89.74 | 90.29 | 3,005,316 | -0.83(-0.91%) |
Feb 10, 2006 | 90.72 | 91.43 | 89.15 | 91.11 | 3,767,500 | +1.03(+1.15%) |
Feb 09, 2006 | 89.92 | 92.29 | 89.50 | 90.08 | 7,634,627 | +2.86(+3.28%) |
Feb 08, 2006 | 86.82 | 87.58 | 85.93 | 87.22 | 3,960,801 | -0.46(-0.53%) |
Feb 07, 2006 | 88.79 | 89.58 | 87.68 | 87.68 | 3,385,086 | -0.88(-0.99%) |
Feb 06, 2006 | 88.99 | 88.99 | 88.23 | 88.56 | 3,691,238 | -0.65(-0.73%) |
Feb 03, 2006 | 87.56 | 89.41 | 87.12 | 89.21 | 4,946,484 | +1.18(+1.34%) |
Feb 02, 2006 | 88.56 | 88.56 | 87.38 | 88.04 | 4,199,508 | -0.34(-0.38%) |
Feb 01, 2006 | 87.11 | 88.92 | 87.11 | 88.37 | 6,101,883 | +0.54(+0.61%) |
Jan 31, 2006 | 85.25 | 88.19 | 84.90 | 87.84 | 7,348,753 | +3.16(+3.73%) |
Jan 30, 2006 | 84.89 | 85.48 | 84.62 | 84.68 | 3,429,829 | +0.57(+0.68%) |
Jan 27, 2006 | 82.30 | 84.67 | 82.30 | 84.11 | 5,438,884 | +1.61(+1.95%) |
Jan 26, 2006 | 82.71 | 83.34 | 81.93 | 82.50 | 3,535,847 | +0.34(+0.41%) |
Jan 25, 2006 | 83.48 | 83.57 | 81.74 | 82.16 | 4,888,956 | -0.47(-0.57%) |
Jan 24, 2006 | 81.39 | 82.75 | 81.36 | 82.64 | 4,243,810 | +1.81(+2.25%) |
Jan 23, 2006 | 81.25 | 82.20 | 80.44 | 80.82 | 4,056,460 | -0.43(-0.52%) |
Jan 20, 2006 | 83.24 | 83.30 | 81.24 | 81.25 | 4,735,329 | -2.28(-2.73%) |
Jan 19, 2006 | 84.75 | 84.93 | 82.50 | 83.53 | 5,283,934 | -0.48(-0.57%) |
Jan 18, 2006 | 82.57 | 84.61 | 82.57 | 84.01 | 6,485,840 | +3.06(+3.78%) |
Jan 17, 2006 | 81.44 | 81.48 | 80.55 | 80.95 | 5,071,457 | -0.66(-0.81%) |
Jan 13, 2006 | 82.16 | 82.45 | 80.53 | 81.61 | 5,409,349 | -1.39(-1.67%) |
Jan 12, 2006 | 82.18 | 84.56 | 82.03 | 83.00 | 3,694,985 | +0.85(+1.04%) |
Jan 11, 2006 | 83.84 | 84.27 | 82.12 | 82.15 | 5,611,687 | -1.92(-2.29%) |
Jan 10, 2006 | 84.05 | 84.95 | 83.56 | 84.07 | 4,242,708 | -0.53(-0.62%) |
Jan 09, 2006 | 85.27 | 85.89 | 84.51 | 84.60 | 3,442,172 | -0.51(-0.60%) |
Jan 06, 2006 | 85.63 | 86.06 | 83.67 | 85.10 | 4,486,925 | +0.33(+0.39%) |
Jan 05, 2006 | 85.48 | 86.34 | 84.56 | 84.78 | 3,234,985 | -0.90(-1.05%) |
Jan 04, 2006 | 85.25 | 86.00 | 84.97 | 85.68 | 3,715,042 | +0.33(+0.38%) |
Jan 03, 2006 | 85.64 | 85.64 | 84.04 | 85.35 | 3,795,493 | -0.23(-0.27%) |
Dec 30, 2005 | 86.22 | 86.50 | 85.48 | 85.58 | 2,387,501 | -1.25(-1.44%) |
Dec 29, 2005 | 87.11 | 87.60 | 86.75 | 86.83 | 1,586,304 | -0.27(-0.31%) |
Dec 28, 2005 | 86.19 | 87.42 | 85.98 | 87.10 | 1,613,415 | +0.93(+1.08%) |
Dec 27, 2005 | 87.54 | 88.02 | 85.86 | 86.17 | 1,684,387 | -1.42(-1.62%) |
Dec 23, 2005 | 87.97 | 88.29 | 87.15 | 87.58 | 1,011,470 | +0.01(+0.01%) |
Dec 22, 2005 | 87.86 | 88.61 | 87.36 | 87.57 | 2,284,128 | -0.34(-0.38%) |
Dec 21, 2005 | 87.43 | 88.46 | 87.43 | 87.91 | 3,141,751 | +1.08(+1.24%) |
Dec 20, 2005 | 85.73 | 87.74 | 85.48 | 86.83 | 4,040,591 | +1.32(+1.55%) |
Dec 19, 2005 | 87.66 | 87.93 | 84.96 | 85.50 | 4,813,796 | -2.15(-2.45%) |
Dec 16, 2005 | 88.79 | 89.18 | 87.64 | 87.65 | 3,037,716 | -0.73(-0.82%) |
Dec 15, 2005 | 88.43 | 89.08 | 88.00 | 88.38 | 2,848,162 | +0.27(+0.31%) |
Dec 14, 2005 | 88.47 | 89.31 | 87.82 | 88.11 | 2,830,970 | -0.25(-0.28%) |
Dec 13, 2005 | 89.20 | 89.20 | 87.71 | 88.35 | 3,877,045 | -0.60(-0.67%) |
Dec 12, 2005 | 89.88 | 90.16 | 88.24 | 88.95 | 3,389,053 | -0.59(-0.66%) |
Dec 09, 2005 | 87.25 | 89.71 | 87.25 | 89.54 | 3,480,524 | +2.52(+2.90%) |
Dec 08, 2005 | 86.05 | 87.39 | 86.05 | 87.02 | 2,332,839 | +1.15(+1.34%) |
Dec 07, 2005 | 85.43 | 86.20 | 85.03 | 85.87 | 4,047,644 | -0.24(-0.27%) |
Dec 06, 2005 | 86.97 | 87.47 | 85.98 | 86.10 | 3,696,968 | -0.39(-0.45%) |
Dec 05, 2005 | 86.68 | 86.79 | 85.48 | 86.49 | 3,804,970 | -0.16(-0.19%) |
Dec 02, 2005 | 86.17 | 86.79 | 85.98 | 86.66 | 1,967,176 | +0.48(+0.56%) |
Dec 01, 2005 | 84.57 | 86.22 | 84.57 | 86.17 | 3,399,192 | +2.25(+2.68%) |
Nov 30, 2005 | 85.10 | 85.71 | 83.86 | 83.92 | 4,079,824 | -1.64(-1.92%) |
Nov 29, 2005 | 84.80 | 85.87 | 84.51 | 85.57 | 3,625,335 | +1.31(+1.55%) |
Nov 28, 2005 | 86.66 | 87.04 | 84.09 | 84.26 | 3,266,284 | -2.12(-2.46%) |
Nov 25, 2005 | 86.11 | 86.61 | 85.94 | 86.38 | 1,139,529 | +0.70(+0.82%) |
Nov 23, 2005 | 86.17 | 86.96 | 85.69 | 85.69 | 2,363,476 | -0.26(-0.31%) |
Nov 22, 2005 | 85.84 | 86.52 | 85.81 | 85.95 | 2,751,842 | +0.29(+0.34%) |
Nov 21, 2005 | 85.84 | 85.95 | 85.47 | 85.66 | 2,366,342 | -0.35(-0.41%) |
Nov 18, 2005 | 86.16 | 86.20 | 85.62 | 86.01 | 2,783,802 | +0.46(+0.54%) |
Nov 17, 2005 | 85.00 | 85.85 | 84.22 | 85.55 | 4,295,166 | +0.25(+0.30%) |
Nov 16, 2005 | 85.20 | 85.60 | 84.12 | 85.29 | 5,663,704 | +2.51(+3.04%) |
Nov 15, 2005 | 81.98 | 83.48 | 81.76 | 82.78 | 4,976,460 | +0.57(+0.70%) |
Nov 14, 2005 | 81.56 | 82.39 | 81.37 | 82.21 | 2,907,012 | +0.80(+0.98%) |
Nov 11, 2005 | 81.66 | 81.98 | 81.02 | 81.41 | 2,719,442 | -0.25(-0.30%) |
Nov 10, 2005 | 80.39 | 81.67 | 80.29 | 81.66 | 4,174,821 | +1.53(+1.91%) |
Nov 09, 2005 | 80.03 | 80.62 | 79.78 | 80.12 | 2,921,780 | +0.27(+0.34%) |
Nov 08, 2005 | 80.03 | 80.25 | 79.44 | 79.85 | 2,540,908 | -0.49(-0.61%) |
Nov 07, 2005 | 80.30 | 81.12 | 80.08 | 80.34 | 2,895,330 | +0.23(+0.28%) |
Nov 04, 2005 | 80.62 | 80.92 | 79.76 | 80.11 | 3,592,714 | -0.12(-0.15%) |
Nov 03, 2005 | 80.80 | 81.57 | 80.08 | 80.23 | 4,755,827 | -0.75(-0.93%) |
Nov 02, 2005 | 81.35 | 81.45 | 80.18 | 80.98 | 5,631,083 | -0.37(-0.46%) |
Nov 01, 2005 | 80.36 | 81.65 | 80.24 | 81.36 | 5,379,373 | +1.00(+1.24%) |
Oct 31, 2005 | 79.96 | 80.94 | 79.35 | 80.36 | 6,415,749 | +0.40(+0.50%) |
Oct 28, 2005 | 77.08 | 80.37 | 76.63 | 79.96 | 7,125,696 | +3.92(+5.16%) |
Oct 27, 2005 | 75.77 | 77.12 | 75.59 | 76.04 | 8,259,715 | +1.91(+2.57%) |
Oct 26, 2005 | 78.04 | 78.22 | 73.32 | 74.13 | 10,048,579 | -2.90(-3.77%) |
Oct 25, 2005 | 79.40 | 79.60 | 75.78 | 77.04 | 6,521,547 | -3.10(-3.87%) |
Oct 24, 2005 | 79.49 | 80.23 | 79.12 | 80.14 | 3,125,000 | +0.95(+1.20%) |
Oct 21, 2005 | 78.35 | 79.23 | 78.04 | 79.19 | 4,579,939 | +2.01(+2.60%) |
Oct 20, 2005 | 78.53 | 78.66 | 77.16 | 77.18 | 3,671,841 | -1.57(-1.99%) |
Oct 19, 2005 | 75.95 | 78.75 | 75.41 | 78.75 | 3,537,390 | +2.60(+3.41%) |
Oct 18, 2005 | 76.45 | 76.87 | 75.60 | 76.16 | 2,381,991 | -0.54(-0.70%) |
Oct 17, 2005 | 74.68 | 76.76 | 74.68 | 76.69 | 4,142,421 | +1.98(+2.65%) |
Oct 14, 2005 | 73.61 | 75.55 | 73.61 | 74.71 | 4,647,605 | +1.29(+1.75%) |
Oct 13, 2005 | 73.05 | 73.91 | 72.59 | 73.43 | 4,649,148 | -0.25(-0.34%) |
Oct 12, 2005 | 75.09 | 75.27 | 73.57 | 73.68 | 6,890,076 | -1.41(-1.87%) |
Oct 11, 2005 | 75.30 | 75.95 | 74.77 | 75.09 | 2,860,946 | -0.18(-0.24%) |
Oct 10, 2005 | 75.00 | 76.38 | 74.95 | 75.27 | 2,388,383 | +0.23(+0.30%) |
Oct 07, 2005 | 75.38 | 75.84 | 74.69 | 75.04 | 2,627,089 | -0.19(-0.25%) |
Oct 06, 2005 | 76.31 | 76.38 | 74.63 | 75.23 | 3,071,660 | -0.98(-1.29%) |
Oct 05, 2005 | 77.25 | 77.59 | 76.15 | 76.21 | 3,271,353 | -1.03(-1.33%) |
Oct 04, 2005 | 78.13 | 79.04 | 77.13 | 77.24 | 3,639,882 | -0.89(-1.14%) |
Oct 03, 2005 | 78.44 | 78.83 | 77.45 | 78.13 | 3,187,376 | -0.04(-0.05%) |
Sep 30, 2005 | 77.01 | 78.60 | 76.95 | 78.16 | 4,349,608 | +1.31(+1.70%) |
Sep 29, 2005 | 74.90 | 77.13 | 74.78 | 76.86 | 5,103,858 | +1.18(+1.56%) |
Sep 28, 2005 | 75.49 | 75.97 | 75.30 | 75.68 | 3,203,246 | +0.01(+0.01%) |
Sep 27, 2005 | 75.04 | 75.99 | 74.97 | 75.67 | 4,822,171 | +0.74(+0.99%) |
Sep 26, 2005 | 74.41 | 75.20 | 74.22 | 74.92 | 3,875,282 | +1.21(+1.64%) |
Sep 23, 2005 | 73.26 | 75.93 | 73.10 | 73.72 | 6,214,734 | +0.27(+0.37%) |
Sep 22, 2005 | 72.09 | 73.45 | 72.05 | 73.44 | 3,136,461 | +0.96(+1.33%) |
Sep 21, 2005 | 73.05 | 73.41 | 72.43 | 72.48 | 2,894,228 | -0.89(-1.21%) |
Sep 20, 2005 | 73.68 | 74.27 | 73.27 | 73.37 | 3,159,163 | -0.10(-0.14%) |
Sep 19, 2005 | 74.18 | 74.18 | 73.16 | 73.47 | 2,521,953 | -0.83(-1.12%) |
Sep 16, 2005 | 74.22 | 74.86 | 73.61 | 74.31 | 4,497,064 | +0.81(+1.10%) |
Sep 15, 2005 | 73.02 | 73.78 | 72.75 | 73.50 | 4,130,739 | +0.54(+0.75%) |
Sep 14, 2005 | 73.12 | 74.05 | 72.68 | 72.95 | 5,038,836 | -0.16(-0.22%) |
Sep 13, 2005 | 75.31 | 75.54 | 72.95 | 73.12 | 6,414,427 | -3.06(-4.01%) |
Sep 12, 2005 | 76.77 | 77.11 | 75.95 | 76.18 | 3,527,472 | -0.73(-0.94%) |
Sep 09, 2005 | 76.02 | 77.09 | 75.82 | 76.90 | 2,615,407 | +0.91(+1.19%) |
Sep 08, 2005 | 74.18 | 76.34 | 74.13 | 75.99 | 5,239,852 | +0.50(+0.66%) |
Sep 07, 2005 | 74.04 | 75.82 | 74.01 | 75.50 | 5,271,812 | +1.04(+1.40%) |
Sep 06, 2005 | 72.65 | 74.45 | 72.55 | 74.45 | 3,964,769 | +1.77(+2.43%) |
Sep 02, 2005 | 72.23 | 72.78 | 72.14 | 72.68 | 2,316,088 | +0.36(+0.50%) |
Sep 01, 2005 | 72.09 | 72.70 | 71.71 | 72.32 | 3,189,801 | +0.03(+0.04%) |
Aug 31, 2005 | 71.68 | 72.36 | 71.29 | 72.29 | 4,069,685 | +0.57(+0.80%) |
Aug 30, 2005 | 71.08 | 71.96 | 70.82 | 71.72 | 3,611,889 | +0.63(+0.88%) |
Aug 29, 2005 | 69.81 | 71.23 | 69.72 | 71.09 | 2,971,813 | +0.56(+0.80%) |
Aug 26, 2005 | 71.28 | 71.30 | 70.14 | 70.53 | 3,503,006 | -0.70(-0.98%) |
Aug 25, 2005 | 69.96 | 71.32 | 69.70 | 71.23 | 3,300,007 | +1.62(+2.33%) |
Aug 24, 2005 | 70.40 | 70.64 | 69.61 | 69.61 | 2,529,447 | -0.80(-1.13%) |
Aug 23, 2005 | 70.78 | 71.15 | 70.40 | 70.40 | 2,401,828 | -0.16(-0.23%) |
Aug 22, 2005 | 70.69 | 71.41 | 70.33 | 70.57 | 2,781,157 | +0.18(+0.26%) |
Aug 19, 2005 | 70.60 | 70.80 | 70.05 | 70.39 | 2,808,488 | -0.04(-0.05%) |
Aug 18, 2005 | 70.60 | 71.33 | 70.20 | 70.42 | 3,981,300 | -0.11(-0.15%) |
Aug 17, 2005 | 70.96 | 70.96 | 69.91 | 70.53 | 3,224,185 | -0.69(-0.97%) |
Aug 16, 2005 | 71.82 | 71.96 | 71.09 | 71.22 | 1,936,318 | -0.69(-0.96%) |
Aug 15, 2005 | 71.94 | 72.02 | 71.43 | 71.91 | 2,587,856 | -0.21(-0.29%) |
Aug 12, 2005 | 71.98 | 72.26 | 71.27 | 72.12 | 3,694,764 | +0.19(+0.26%) |
Aug 11, 2005 | 70.86 | 72.02 | 70.85 | 71.93 | 4,067,260 | +1.06(+1.50%) |
Aug 10, 2005 | 70.22 | 71.68 | 70.05 | 70.87 | 5,610,585 | +1.01(+1.44%) |
Aug 09, 2005 | 68.00 | 70.01 | 67.75 | 69.86 | 5,369,454 | +1.91(+2.82%) |
Aug 08, 2005 | 68.87 | 69.25 | 67.40 | 67.95 | 3,702,038 | -0.61(-0.89%) |
Aug 05, 2005 | 69.66 | 69.93 | 68.51 | 68.55 | 5,688,390 | -1.11(-1.59%) |
Aug 04, 2005 | 69.77 | 69.87 | 69.47 | 69.66 | 5,168,879 | -0.11(-0.16%) |
Aug 03, 2005 | 69.87 | 70.23 | 69.14 | 69.77 | 5,725,640 | +0.01(+0.01%) |
Aug 02, 2005 | 70.62 | 70.64 | 69.42 | 69.76 | 7,316,132 | -0.83(-1.18%) |
Aug 01, 2005 | 70.47 | 71.00 | 70.32 | 70.60 | 6,306,645 | +0.36(+0.52%) |
Jul 29, 2005 | 71.18 | 71.57 | 70.05 | 70.23 | 6,481,432 | -0.91(-1.28%) |
Jul 28, 2005 | 68.28 | 71.69 | 68.11 | 71.14 | 12,308,903 | +3.43(+5.07%) |
Jul 27, 2005 | 69.10 | 69.48 | 67.65 | 67.71 | 7,287,038 | -1.07(-1.56%) |
Jul 26, 2005 | 68.97 | 69.10 | 68.21 | 68.78 | 7,317,234 | -0.19(-0.28%) |
Jul 25, 2005 | 69.28 | 69.73 | 68.37 | 68.97 | 5,141,107 | -0.40(-0.58%) |
Jul 22, 2005 | 69.32 | 70.42 | 69.15 | 69.37 | 5,205,688 | -0.10(-0.14%) |
Jul 21, 2005 | 69.46 | 70.56 | 68.38 | 69.47 | 7,884,133 | -1.79(-2.51%) |
Jul 20, 2005 | 71.23 | 71.77 | 70.54 | 71.26 | 4,769,052 | -0.43(-0.59%) |
Jul 19, 2005 | 74.00 | 74.12 | 70.78 | 71.68 | 9,786,729 | -2.02(-2.75%) |
Jul 18, 2005 | 73.84 | 74.15 | 73.11 | 73.71 | 2,459,576 | -0.14(-0.18%) |
Jul 15, 2005 | 73.23 | 74.15 | 72.79 | 73.84 | 3,601,089 | +0.93(+1.27%) |
Jul 14, 2005 | 74.86 | 74.87 | 72.41 | 72.92 | 5,548,869 | -1.29(-1.74%) |
Jul 13, 2005 | 74.63 | 75.31 | 72.86 | 74.21 | 5,370,997 | -1.30(-1.72%) |
Jul 12, 2005 | 76.14 | 76.29 | 74.08 | 75.50 | 4,207,883 | -0.61(-0.80%) |
Jul 11, 2005 | 77.08 | 77.11 | 75.86 | 76.11 | 2,960,572 | -0.40(-0.52%) |
Jul 08, 2005 | 76.23 | 76.77 | 75.99 | 76.51 | 3,002,891 | +0.30(+0.39%) |
Jul 07, 2005 | 75.50 | 76.38 | 74.58 | 76.21 | 3,753,614 | +0.38(+0.50%) |
Jul 06, 2005 | 76.40 | 77.94 | 75.49 | 75.83 | 6,932,836 | -0.57(-0.75%) |
Jul 05, 2005 | 74.41 | 76.50 | 74.41 | 76.40 | 3,534,304 | +1.67(+2.23%) |