Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 26.91 | 27.17 | 26.80 | 27.16 | 16,915,962 | +0.30(+1.11%) |
May 30, 2006 | 27.26 | 27.32 | 26.86 | 26.86 | 16,168,135 | -0.69(-2.51%) |
May 26, 2006 | 27.43 | 27.85 | 27.43 | 27.55 | 12,962,214 | +0.19(+0.70%) |
May 25, 2006 | 27.33 | 27.36 | 27.02 | 27.36 | 13,201,665 | +0.28(+1.03%) |
May 24, 2006 | 26.93 | 27.20 | 26.77 | 27.08 | 20,842,342 | +0.12(+0.45%) |
May 23, 2006 | 27.48 | 27.57 | 26.90 | 26.96 | 15,158,398 | -0.46(-1.69%) |
May 22, 2006 | 27.43 | 27.56 | 27.12 | 27.42 | 15,273,773 | -0.32(-1.16%) |
May 19, 2006 | 27.49 | 27.87 | 27.45 | 27.74 | 16,832,590 | +0.38(+1.38%) |
May 18, 2006 | 27.43 | 27.85 | 27.24 | 27.37 | 22,461,232 | +0.29(+1.05%) |
May 17, 2006 | 27.27 | 27.32 | 26.57 | 27.08 | 40,895,588 | -0.31(-1.14%) |
May 16, 2006 | 28.21 | 28.21 | 27.20 | 27.39 | 43,374,032 | -1.46(-5.06%) |
May 15, 2006 | 28.46 | 28.85 | 28.17 | 28.85 | 13,549,754 | +0.36(+1.25%) |
May 12, 2006 | 28.88 | 28.94 | 28.26 | 28.50 | 16,375,023 | -0.51(-1.77%) |
May 11, 2006 | 29.25 | 29.42 | 28.89 | 29.01 | 12,758,134 | -0.35(-1.19%) |
May 10, 2006 | 29.42 | 29.47 | 29.10 | 29.36 | 10,487,700 | -0.11(-0.36%) |
May 09, 2006 | 29.28 | 29.65 | 29.23 | 29.47 | 11,731,414 | +0.25(+0.85%) |
May 08, 2006 | 29.32 | 29.53 | 29.13 | 29.22 | 9,866,195 | -0.20(-0.68%) |
May 05, 2006 | 28.97 | 29.55 | 28.83 | 29.42 | 15,809,941 | +0.73(+2.56%) |
May 04, 2006 | 28.80 | 28.85 | 28.56 | 28.68 | 12,999,409 | -0.08(-0.27%) |
May 03, 2006 | 28.64 | 28.91 | 28.53 | 28.76 | 8,523,388 | +0.12(+0.42%) |
May 02, 2006 | 29.14 | 29.18 | 28.59 | 28.64 | 11,404,941 | -0.24(-0.84%) |
May 01, 2006 | 28.61 | 29.05 | 28.56 | 28.88 | 14,362,568 | +0.43(+1.53%) |
Apr 28, 2006 | 28.68 | 28.80 | 28.45 | 28.45 | 12,540,579 | -0.21(-0.72%) |
Apr 27, 2006 | 28.33 | 28.97 | 28.33 | 28.66 | 12,320,216 | +0.11(+0.37%) |
Apr 26, 2006 | 28.63 | 28.86 | 28.48 | 28.55 | 11,179,385 | +0.08(+0.28%) |
Apr 25, 2006 | 28.56 | 28.74 | 28.14 | 28.47 | 14,882,173 | -0.09(-0.30%) |
Apr 24, 2006 | 28.64 | 28.83 | 28.46 | 28.56 | 9,223,916 | -0.14(-0.50%) |
Apr 21, 2006 | 29.28 | 29.31 | 28.50 | 28.70 | 12,786,907 | -0.38(-1.30%) |
Apr 20, 2006 | 29.10 | 29.34 | 28.76 | 29.08 | 7,319,957 | +0.05(+0.17%) |
Apr 19, 2006 | 29.35 | 29.53 | 29.00 | 29.03 | 9,393,889 | -0.41(-1.40%) |
Apr 18, 2006 | 28.76 | 29.52 | 28.67 | 29.44 | 13,169,383 | +0.67(+2.33%) |
Apr 17, 2006 | 29.23 | 29.32 | 28.58 | 28.77 | 9,512,913 | -0.53(-1.80%) |
Apr 13, 2006 | 29.20 | 29.48 | 28.94 | 29.30 | 7,559,689 | +0.09(+0.32%) |
Apr 12, 2006 | 29.45 | 29.50 | 29.07 | 29.20 | 9,891,599 | -0.31(-1.06%) |
Apr 11, 2006 | 29.85 | 29.99 | 29.41 | 29.52 | 9,916,724 | -0.26(-0.89%) |
Apr 10, 2006 | 29.98 | 30.07 | 29.60 | 29.78 | 9,769,488 | -0.21(-0.71%) |
Apr 07, 2006 | 30.20 | 30.37 | 29.81 | 29.99 | 12,414,256 | -0.03(-0.09%) |
Apr 06, 2006 | 30.35 | 30.37 | 29.97 | 30.02 | 10,007,535 | -0.36(-1.20%) |
Apr 05, 2006 | 30.42 | 30.59 | 30.33 | 30.39 | 9,375,924 | +0.07(+0.24%) |
Apr 04, 2006 | 30.02 | 30.42 | 29.97 | 30.32 | 8,850,984 | +0.12(+0.40%) |
Apr 03, 2006 | 30.19 | 30.39 | 30.06 | 30.19 | 9,635,727 | +0.06(+0.19%) |
Mar 31, 2006 | 30.35 | 30.59 | 30.08 | 30.14 | 12,910,422 | -0.06(-0.19%) |
Mar 30, 2006 | 30.50 | 30.66 | 30.10 | 30.19 | 10,515,912 | -0.38(-1.24%) |
Mar 29, 2006 | 30.67 | 30.89 | 30.44 | 30.57 | 10,340,605 | -0.06(-0.19%) |
Mar 28, 2006 | 30.56 | 31.03 | 30.51 | 30.63 | 10,127,401 | +0.00(+0.00%) |
Mar 27, 2006 | 30.60 | 30.74 | 30.46 | 30.63 | 9,329,044 | -0.09(-0.30%) |
Mar 24, 2006 | 31.15 | 31.24 | 30.49 | 30.72 | 11,066,958 | -0.49(-1.57%) |
Mar 23, 2006 | 30.81 | 31.31 | 30.81 | 31.21 | 14,411,693 | +0.31(+1.01%) |
Mar 22, 2006 | 30.47 | 30.96 | 30.47 | 30.90 | 13,344,129 | +0.26(+0.86%) |
Mar 21, 2006 | 30.52 | 30.76 | 30.43 | 30.64 | 15,189,417 | +0.11(+0.35%) |
Mar 20, 2006 | 30.44 | 30.63 | 30.42 | 30.53 | 10,322,780 | -0.04(-0.12%) |
Mar 17, 2006 | 30.61 | 30.64 | 30.42 | 30.56 | 18,377,232 | +0.11(+0.35%) |
Mar 16, 2006 | 30.26 | 30.54 | 30.14 | 30.46 | 12,210,176 | +0.35(+1.16%) |
Mar 15, 2006 | 29.94 | 30.17 | 29.75 | 30.11 | 8,510,475 | +0.09(+0.28%) |
Mar 14, 2006 | 29.29 | 30.19 | 29.29 | 30.02 | 13,005,304 | +0.63(+2.16%) |
Mar 13, 2006 | 29.27 | 29.59 | 29.10 | 29.39 | 7,285,850 | +0.00(+0.00%) |
Mar 10, 2006 | 28.95 | 29.45 | 28.95 | 29.39 | 9,510,667 | +0.43(+1.50%) |
Mar 09, 2006 | 29.26 | 29.35 | 28.70 | 28.95 | 13,748,781 | -0.37(-1.26%) |
Mar 08, 2006 | 29.28 | 29.42 | 29.14 | 29.32 | 11,977,883 | -0.15(-0.51%) |
Mar 07, 2006 | 29.67 | 29.68 | 29.40 | 29.47 | 8,015,292 | -0.24(-0.82%) |
Mar 06, 2006 | 30.04 | 30.05 | 29.60 | 29.72 | 8,449,700 | -0.35(-1.16%) |
Mar 03, 2006 | 29.92 | 30.49 | 29.86 | 30.07 | 8,641,991 | -0.06(-0.21%) |
Mar 02, 2006 | 30.05 | 30.27 | 29.78 | 30.13 | 16,239,577 | -0.21(-0.70%) |
Mar 01, 2006 | 30.03 | 30.42 | 29.57 | 30.34 | 13,526,033 | +0.31(+1.04%) |
Feb 28, 2006 | 30.24 | 30.22 | 29.71 | 30.03 | 17,184,188 | -0.21(-0.71%) |
Feb 27, 2006 | 29.80 | 30.44 | 29.75 | 30.24 | 13,619,091 | +0.58(+1.97%) |
Feb 24, 2006 | 29.78 | 29.83 | 29.25 | 29.66 | 10,210,774 | +0.04(+0.12%) |
Feb 23, 2006 | 29.88 | 30.19 | 29.54 | 29.62 | 11,666,288 | -0.21(-0.72%) |
Feb 22, 2006 | 30.02 | 30.07 | 29.32 | 29.84 | 14,055,324 | +0.01(+0.02%) |
Feb 21, 2006 | 30.64 | 30.64 | 29.72 | 29.83 | 21,384,966 | +0.01(+0.02%) |
Feb 17, 2006 | 29.82 | 29.87 | 29.47 | 29.82 | 12,032,482 | +0.00(+0.00%) |
Feb 16, 2006 | 29.65 | 29.89 | 29.45 | 29.82 | 10,920,144 | +0.24(+0.79%) |
Feb 15, 2006 | 29.28 | 29.76 | 29.07 | 29.59 | 14,237,087 | +0.29(+0.97%) |
Feb 14, 2006 | 28.46 | 29.36 | 28.38 | 29.30 | 18,122,902 | +1.02(+3.60%) |
Feb 13, 2006 | 27.80 | 28.45 | 27.80 | 28.28 | 9,080,189 | +0.34(+1.22%) |
Feb 10, 2006 | 27.75 | 28.01 | 27.57 | 27.94 | 8,754,558 | +0.12(+0.44%) |
Feb 09, 2006 | 27.94 | 28.14 | 27.75 | 27.82 | 9,810,472 | -0.16(-0.56%) |
Feb 08, 2006 | 27.79 | 28.04 | 27.69 | 27.98 | 10,165,859 | +0.38(+1.39%) |
Feb 07, 2006 | 28.03 | 28.10 | 27.43 | 27.59 | 15,651,897 | -0.54(-1.92%) |
Feb 06, 2006 | 28.33 | 28.51 | 27.99 | 28.14 | 10,672,552 | -0.24(-0.83%) |
Feb 03, 2006 | 28.39 | 28.47 | 28.07 | 28.37 | 10,611,637 | -0.10(-0.35%) |
Feb 02, 2006 | 28.47 | 28.67 | 28.36 | 28.47 | 10,306,919 | -0.19(-0.67%) |
Feb 01, 2006 | 28.82 | 28.91 | 28.43 | 28.66 | 9,737,205 | -0.23(-0.79%) |
Jan 31, 2006 | 28.50 | 29.11 | 28.37 | 28.89 | 15,175,662 | +0.39(+1.38%) |
Jan 30, 2006 | 28.50 | 28.71 | 28.30 | 28.50 | 7,941,182 | +0.00(+0.00%) |
Jan 27, 2006 | 28.78 | 29.01 | 28.33 | 28.50 | 11,499,121 | -0.29(-0.99%) |
Jan 26, 2006 | 28.48 | 28.90 | 28.53 | 28.78 | 10,217,792 | +0.30(+1.05%) |
Jan 25, 2006 | 28.82 | 28.97 | 28.35 | 28.48 | 11,364,377 | -0.33(-1.16%) |
Jan 24, 2006 | 28.30 | 28.82 | 28.30 | 28.82 | 15,286,264 | +0.54(+1.91%) |
Jan 23, 2006 | 28.78 | 28.91 | 28.25 | 28.28 | 13,060,465 | -0.34(-1.19%) |
Jan 20, 2006 | 29.32 | 29.40 | 28.58 | 28.62 | 21,103,688 | -0.79(-2.69%) |
Jan 19, 2006 | 29.85 | 29.92 | 29.30 | 29.41 | 17,214,084 | -0.44(-1.48%) |
Jan 18, 2006 | 29.62 | 30.00 | 29.48 | 29.85 | 9,936,654 | +0.24(+0.79%) |
Jan 17, 2006 | 29.57 | 29.84 | 29.47 | 29.62 | 8,944,603 | -0.24(-0.81%) |
Jan 13, 2006 | 29.86 | 30.34 | 29.55 | 29.86 | 11,751,485 | -0.46(-1.50%) |
Jan 12, 2006 | 30.42 | 30.60 | 30.27 | 30.32 | 11,951,776 | -0.29(-0.93%) |
Jan 11, 2006 | 29.92 | 30.78 | 29.86 | 30.60 | 17,002,564 | +0.82(+2.75%) |
Jan 10, 2006 | 29.24 | 30.27 | 29.23 | 29.78 | 21,176,956 | +0.70(+2.40%) |
Jan 09, 2006 | 29.07 | 29.28 | 28.68 | 29.08 | 11,588,389 | +0.31(+1.09%) |
Jan 06, 2006 | 28.68 | 28.86 | 28.56 | 28.77 | 12,871,122 | +0.21(+0.75%) |
Jan 05, 2006 | 28.57 | 28.75 | 28.36 | 28.56 | 13,323,777 | -0.29(-0.99%) |
Jan 04, 2006 | 29.17 | 29.24 | 28.66 | 28.84 | 13,266,090 | -0.54(-1.84%) |
Jan 03, 2006 | 28.91 | 29.53 | 28.33 | 29.38 | 12,574,966 | +0.54(+1.88%) |
Dec 30, 2005 | 28.96 | 29.19 | 28.80 | 28.84 | 7,234,058 | -0.19(-0.64%) |
Dec 29, 2005 | 29.33 | 29.35 | 28.98 | 29.03 | 6,369,171 | -0.25(-0.85%) |
Dec 28, 2005 | 29.35 | 29.46 | 29.15 | 29.28 | 6,317,800 | +0.05(+0.17%) |
Dec 27, 2005 | 29.71 | 29.89 | 29.23 | 29.23 | 6,219,690 | -0.41(-1.37%) |
Dec 23, 2005 | 29.52 | 29.75 | 29.31 | 29.63 | 5,488,003 | +0.11(+0.39%) |
Dec 22, 2005 | 29.57 | 29.61 | 29.37 | 29.52 | 6,386,716 | -0.09(-0.29%) |
Dec 21, 2005 | 29.74 | 29.90 | 29.55 | 29.60 | 6,859,442 | +0.07(+0.24%) |
Dec 20, 2005 | 29.80 | 29.80 | 29.39 | 29.53 | 8,138,245 | -0.26(-0.88%) |
Dec 19, 2005 | 30.14 | 30.24 | 29.64 | 29.80 | 7,924,761 | -0.48(-1.60%) |
Dec 16, 2005 | 30.34 | 30.48 | 30.21 | 30.28 | 12,039,640 | -0.06(-0.19%) |
Dec 15, 2005 | 30.27 | 30.49 | 29.95 | 30.34 | 7,587,059 | +0.07(+0.24%) |
Dec 14, 2005 | 30.12 | 30.49 | 30.07 | 30.27 | 10,507,912 | +0.15(+0.50%) |
Dec 13, 2005 | 29.32 | 30.15 | 29.23 | 30.12 | 12,661,848 | +0.68(+2.30%) |
Dec 12, 2005 | 29.32 | 29.58 | 29.29 | 29.44 | 6,517,249 | +0.21(+0.73%) |
Dec 09, 2005 | 29.42 | 29.50 | 29.15 | 29.23 | 8,374,187 | -0.14(-0.49%) |
Dec 08, 2005 | 29.55 | 29.67 | 29.25 | 29.37 | 9,107,138 | -0.21(-0.72%) |
Dec 07, 2005 | 29.46 | 29.73 | 29.37 | 29.58 | 8,114,665 | +0.08(+0.27%) |
Dec 06, 2005 | 29.57 | 29.75 | 29.37 | 29.50 | 9,326,798 | +0.01(+0.05%) |
Dec 05, 2005 | 29.69 | 29.64 | 29.25 | 29.49 | 9,109,805 | -0.20(-0.67%) |
Dec 02, 2005 | 29.46 | 29.85 | 29.46 | 29.69 | 7,811,913 | +0.09(+0.31%) |
Dec 01, 2005 | 29.81 | 29.96 | 29.28 | 29.60 | 10,886,177 | -0.17(-0.57%) |
Nov 30, 2005 | 29.89 | 30.05 | 29.72 | 29.77 | 9,823,245 | -0.16(-0.52%) |
Nov 29, 2005 | 29.67 | 30.12 | 29.70 | 29.92 | 10,719,432 | +0.25(+0.84%) |
Nov 28, 2005 | 30.22 | 30.24 | 29.64 | 29.67 | 16,806,344 | -0.55(-1.82%) |
Nov 25, 2005 | 30.34 | 30.85 | 30.16 | 30.22 | 3,110,476 | -0.06(-0.19%) |
Nov 23, 2005 | 30.14 | 30.51 | 30.09 | 30.28 | 8,691,397 | +0.09(+0.28%) |
Nov 22, 2005 | 29.96 | 30.23 | 29.85 | 30.19 | 10,942,461 | +0.07(+0.24%) |
Nov 21, 2005 | 30.01 | 30.21 | 29.85 | 30.12 | 9,130,578 | -0.11(-0.38%) |
Nov 18, 2005 | 30.78 | 30.79 | 30.09 | 30.24 | 11,076,082 | -0.05(-0.16%) |
Nov 17, 2005 | 30.21 | 30.34 | 29.93 | 30.29 | 9,493,123 | +0.20(+0.66%) |
Nov 16, 2005 | 30.21 | 30.27 | 29.57 | 30.09 | 14,552,753 | -0.12(-0.40%) |
Nov 15, 2005 | 30.34 | 30.83 | 30.04 | 30.21 | 19,876,116 | -0.12(-0.40%) |
Nov 14, 2005 | 30.21 | 30.78 | 30.19 | 30.33 | 17,415,638 | +0.47(+1.58%) |
Nov 11, 2005 | 29.35 | 29.92 | 29.35 | 29.86 | 10,579,635 | +0.12(+0.41%) |
Nov 10, 2005 | 29.15 | 29.88 | 29.07 | 29.74 | 12,306,040 | +0.66(+2.28%) |
Nov 09, 2005 | 28.90 | 29.27 | 28.99 | 29.08 | 14,154,838 | +0.17(+0.59%) |
Nov 08, 2005 | 29.35 | 29.35 | 28.82 | 28.90 | 13,653,338 | -0.66(-2.24%) |
Nov 07, 2005 | 29.48 | 29.62 | 29.31 | 29.57 | 10,075,749 | +0.10(+0.34%) |
Nov 04, 2005 | 29.16 | 29.52 | 28.92 | 29.47 | 8,943,199 | +0.41(+1.40%) |
Nov 03, 2005 | 29.45 | 29.52 | 28.75 | 29.06 | 20,146,024 | -0.33(-1.14%) |
Nov 02, 2005 | 29.13 | 29.54 | 29.10 | 29.40 | 16,621,211 | +0.20(+0.68%) |
Nov 01, 2005 | 29.21 | 29.34 | 29.03 | 29.20 | 16,073,253 | -0.04(-0.15%) |
Oct 31, 2005 | 28.93 | 29.55 | 28.89 | 29.24 | 17,988,018 | +0.37(+1.28%) |
Oct 28, 2005 | 28.32 | 28.91 | 28.23 | 28.87 | 14,659,986 | +0.81(+2.87%) |
Oct 27, 2005 | 28.53 | 28.62 | 27.94 | 28.06 | 11,949,250 | -0.62(-2.16%) |
Oct 26, 2005 | 28.46 | 28.92 | 28.38 | 28.68 | 18,964,630 | +0.10(+0.35%) |
Oct 25, 2005 | 28.93 | 28.97 | 28.40 | 28.58 | 16,682,547 | -0.38(-1.33%) |
Oct 24, 2005 | 28.50 | 28.97 | 28.25 | 28.97 | 14,813,679 | +0.72(+2.55%) |
Oct 21, 2005 | 28.36 | 28.50 | 28.21 | 28.25 | 15,300,300 | +0.06(+0.20%) |
Oct 20, 2005 | 28.33 | 28.68 | 28.14 | 28.19 | 20,412,846 | +0.22(+0.79%) |
Oct 19, 2005 | 27.07 | 28.14 | 26.75 | 27.97 | 33,359,902 | +0.78(+2.88%) |
Oct 18, 2005 | 27.29 | 27.32 | 27.05 | 27.19 | 9,954,199 | -0.21(-0.78%) |
Oct 17, 2005 | 27.43 | 27.47 | 27.07 | 27.40 | 7,650,782 | +0.04(+0.13%) |
Oct 14, 2005 | 27.72 | 27.72 | 27.01 | 27.37 | 11,046,887 | +0.33(+1.21%) |
Oct 13, 2005 | 26.98 | 27.22 | 26.86 | 27.04 | 11,180,368 | -0.12(-0.45%) |
Oct 12, 2005 | 27.25 | 27.34 | 26.77 | 27.16 | 12,546,474 | -0.08(-0.29%) |
Oct 11, 2005 | 27.09 | 27.36 | 27.08 | 27.24 | 11,658,428 | +0.15(+0.55%) |
Oct 10, 2005 | 27.14 | 27.52 | 27.04 | 27.09 | 11,770,574 | +0.16(+0.58%) |
Oct 07, 2005 | 27.18 | 27.35 | 26.85 | 26.93 | 9,774,962 | -0.09(-0.32%) |
Oct 06, 2005 | 26.94 | 27.39 | 26.70 | 27.02 | 16,758,341 | +0.17(+0.64%) |
Oct 05, 2005 | 27.22 | 27.25 | 26.81 | 26.85 | 9,555,161 | -0.40(-1.46%) |
Oct 04, 2005 | 27.39 | 27.61 | 27.23 | 27.24 | 9,929,917 | +0.09(+0.31%) |
Oct 03, 2005 | 27.18 | 27.38 | 27.11 | 27.16 | 10,288,673 | -0.01(-0.05%) |
Sep 30, 2005 | 27.12 | 27.33 | 26.91 | 27.17 | 9,859,738 | +0.06(+0.21%) |
Sep 29, 2005 | 26.86 | 27.24 | 26.46 | 27.12 | 13,096,397 | +0.15(+0.55%) |
Sep 28, 2005 | 26.97 | 27.39 | 26.71 | 26.97 | 19,215,872 | -0.38(-1.41%) |
Sep 27, 2005 | 27.47 | 27.51 | 27.15 | 27.35 | 11,309,778 | -0.01(-0.05%) |
Sep 26, 2005 | 27.71 | 27.76 | 27.14 | 27.37 | 14,575,631 | -0.09(-0.31%) |
Sep 23, 2005 | 27.45 | 27.79 | 27.18 | 27.45 | 19,386,688 | -0.16(-0.57%) |
Sep 22, 2005 | 27.39 | 27.73 | 27.07 | 27.61 | 21,861,622 | +0.28(+1.04%) |
Sep 21, 2005 | 27.71 | 27.82 | 27.10 | 27.32 | 15,774,992 | -0.26(-0.93%) |
Sep 20, 2005 | 27.58 | 28.26 | 27.48 | 27.58 | 11,252,933 | -0.58(-2.07%) |
Sep 19, 2005 | 28.46 | 28.46 | 27.91 | 28.16 | 10,831,016 | -0.26(-0.93%) |
Sep 16, 2005 | 28.89 | 29.03 | 28.37 | 28.43 | 20,079,636 | -0.31(-1.09%) |
Sep 15, 2005 | 28.92 | 28.93 | 28.45 | 28.74 | 6,514,582 | +0.00(+0.00%) |
Sep 14, 2005 | 29.04 | 29.21 | 28.64 | 28.74 | 9,517,545 | -0.19(-0.64%) |
Sep 13, 2005 | 29.10 | 29.27 | 28.86 | 28.93 | 13,335,707 | -0.52(-1.77%) |
Sep 12, 2005 | 29.36 | 29.47 | 29.07 | 29.45 | 8,270,463 | +0.08(+0.27%) |
Sep 09, 2005 | 29.35 | 29.50 | 29.21 | 29.37 | 8,573,777 | +0.03(+0.10%) |
Sep 08, 2005 | 29.78 | 29.78 | 29.26 | 29.34 | 12,468,154 | -0.53(-1.79%) |
Sep 07, 2005 | 29.78 | 29.95 | 29.60 | 29.87 | 14,297,441 | +0.16(+0.53%) |
Sep 06, 2005 | 29.00 | 29.80 | 29.00 | 29.72 | 14,761,886 | +0.98(+3.42%) |
Sep 02, 2005 | 28.73 | 29.15 | 28.61 | 28.73 | 10,275,198 | -0.20(-0.69%) |
Sep 01, 2005 | 28.93 | 29.20 | 28.61 | 28.93 | 15,422,552 | +0.21(+0.72%) |
Aug 31, 2005 | 28.57 | 28.85 | 28.16 | 28.73 | 15,735,972 | +0.41(+1.43%) |
Aug 30, 2005 | 28.75 | 28.96 | 27.89 | 28.32 | 18,067,602 | -0.56(-1.95%) |
Aug 29, 2005 | 28.39 | 29.23 | 28.39 | 28.88 | 15,879,979 | +0.52(+1.83%) |
Aug 26, 2005 | 28.36 | 28.64 | 28.18 | 28.36 | 8,689,011 | -0.26(-0.92%) |
Aug 25, 2005 | 28.39 | 28.68 | 28.33 | 28.63 | 11,108,785 | +0.20(+0.70%) |
Aug 24, 2005 | 28.82 | 29.14 | 28.43 | 28.43 | 11,117,066 | -0.53(-1.82%) |
Aug 23, 2005 | 29.02 | 29.02 | 28.66 | 28.95 | 8,836,948 | +0.08(+0.27%) |
Aug 22, 2005 | 28.85 | 29.18 | 28.61 | 28.88 | 9,955,322 | +0.11(+0.40%) |
Aug 19, 2005 | 29.02 | 29.20 | 28.73 | 28.76 | 10,734,169 | -0.24(-0.81%) |
Aug 18, 2005 | 28.76 | 29.14 | 28.57 | 29.00 | 11,936,196 | +0.06(+0.20%) |
Aug 17, 2005 | 28.87 | 29.20 | 28.74 | 28.94 | 11,686,078 | -0.04(-0.12%) |
Aug 16, 2005 | 29.46 | 29.46 | 28.85 | 28.98 | 15,953,106 | -0.67(-2.26%) |
Aug 15, 2005 | 29.92 | 30.11 | 29.30 | 29.65 | 11,859,421 | +0.24(+0.80%) |
Aug 12, 2005 | 29.35 | 29.52 | 29.03 | 29.41 | 8,187,511 | -0.16(-0.53%) |
Aug 11, 2005 | 29.66 | 29.97 | 29.22 | 29.57 | 9,666,605 | -0.11(-0.38%) |
Aug 10, 2005 | 29.71 | 30.29 | 29.57 | 29.68 | 11,678,639 | +0.21(+0.72%) |
Aug 09, 2005 | 29.17 | 29.59 | 29.09 | 29.47 | 9,331,851 | +0.55(+1.90%) |
Aug 08, 2005 | 29.25 | 29.28 | 28.73 | 28.92 | 8,994,430 | -0.26(-0.88%) |
Aug 05, 2005 | 29.37 | 29.47 | 29.00 | 29.18 | 9,656,359 | -0.24(-0.80%) |
Aug 04, 2005 | 29.57 | 29.92 | 29.28 | 29.41 | 13,962,407 | -0.68(-2.25%) |
Aug 03, 2005 | 29.99 | 30.24 | 29.88 | 30.09 | 9,391,503 | -0.13(-0.42%) |
Aug 02, 2005 | 30.44 | 30.49 | 30.12 | 30.22 | 10,479,700 | -0.32(-1.05%) |
Aug 01, 2005 | 30.79 | 30.91 | 30.19 | 30.54 | 10,065,784 | -0.46(-1.49%) |
Jul 29, 2005 | 31.19 | 31.28 | 30.81 | 31.00 | 8,116,069 | -0.26(-0.82%) |
Jul 28, 2005 | 30.82 | 31.28 | 30.82 | 31.26 | 7,762,366 | +0.37(+1.20%) |
Jul 27, 2005 | 31.18 | 31.18 | 30.65 | 30.89 | 7,273,078 | -0.24(-0.78%) |
Jul 26, 2005 | 30.69 | 31.28 | 30.68 | 31.13 | 9,954,620 | +0.45(+1.46%) |
Jul 25, 2005 | 30.87 | 31.18 | 30.64 | 30.68 | 7,031,100 | -0.29(-0.94%) |
Jul 22, 2005 | 30.79 | 31.03 | 30.48 | 30.97 | 7,371,750 | +0.09(+0.28%) |
Jul 21, 2005 | 31.13 | 31.30 | 30.66 | 30.89 | 13,623,863 | -0.43(-1.37%) |
Jul 20, 2005 | 30.79 | 31.33 | 30.67 | 31.31 | 15,326,407 | +0.53(+1.74%) |
Jul 19, 2005 | 30.28 | 30.81 | 30.24 | 30.78 | 15,097,342 | +0.53(+1.77%) |
Jul 18, 2005 | 29.54 | 30.28 | 29.54 | 30.24 | 12,386,606 | +0.60(+2.02%) |
Jul 15, 2005 | 29.23 | 29.92 | 29.22 | 29.65 | 10,654,727 | +0.41(+1.39%) |
Jul 14, 2005 | 29.19 | 29.67 | 29.19 | 29.24 | 9,041,871 | +0.04(+0.15%) |
Jul 13, 2005 | 29.36 | 29.62 | 29.15 | 29.20 | 10,949,619 | -0.23(-0.77%) |
Jul 12, 2005 | 28.89 | 29.57 | 28.86 | 29.42 | 16,921,436 | +0.71(+2.48%) |
Jul 11, 2005 | 28.36 | 28.84 | 28.32 | 28.71 | 7,514,915 | +0.16(+0.55%) |
Jul 08, 2005 | 28.14 | 28.62 | 28.07 | 28.56 | 8,508,651 | +0.51(+1.83%) |
Jul 07, 2005 | 27.78 | 28.31 | 27.51 | 28.04 | 9,196,827 | +0.06(+0.23%) |
Jul 06, 2005 | 28.53 | 28.59 | 27.78 | 27.98 | 8,921,444 | -0.58(-2.02%) |
Jul 05, 2005 | 28.19 | 28.65 | 28.08 | 28.56 | 12,953,793 | +0.42(+1.49%) |
Jul 01, 2005 | 27.91 | 28.14 | 27.84 | 28.14 | 11,407,888 | +0.42(+1.52%) |
Jun 30, 2005 | 28.43 | 28.51 | 27.67 | 27.71 | 10,731,643 | +0.07(+0.26%) |
Jun 29, 2005 | 27.96 | 28.05 | 27.61 | 27.64 | 6,822,949 | -0.36(-1.30%) |
Jun 28, 2005 | 27.57 | 28.02 | 27.47 | 28.01 | 6,705,891 | +0.60(+2.18%) |
Jun 27, 2005 | 27.32 | 27.63 | 27.32 | 27.41 | 7,758,998 | +0.16(+0.60%) |
Jun 24, 2005 | 27.79 | 27.83 | 27.18 | 27.24 | 18,700,476 | -0.64(-2.30%) |
Jun 23, 2005 | 28.31 | 28.51 | 27.86 | 27.89 | 12,244,283 | -0.40(-1.41%) |
Jun 22, 2005 | 28.48 | 28.49 | 28.18 | 28.28 | 6,302,782 | +0.01(+0.05%) |
Jun 21, 2005 | 28.39 | 28.73 | 28.18 | 28.27 | 5,856,583 | -0.19(-0.68%) |
Jun 20, 2005 | 28.50 | 28.58 | 28.22 | 28.46 | 6,476,545 | -0.18(-0.62%) |
Jun 17, 2005 | 28.89 | 29.16 | 28.31 | 28.64 | 15,934,298 | +0.00(+0.00%) |
Jun 16, 2005 | 28.43 | 28.75 | 28.36 | 28.64 | 7,796,473 | +0.12(+0.42%) |
Jun 15, 2005 | 28.73 | 28.77 | 28.16 | 28.52 | 8,444,507 | +0.00(+0.00%) |
Jun 14, 2005 | 28.22 | 28.63 | 28.21 | 28.52 | 7,683,906 | +0.19(+0.68%) |
Jun 13, 2005 | 27.98 | 28.47 | 27.98 | 28.33 | 6,663,081 | +0.19(+0.66%) |
Jun 10, 2005 | 28.20 | 28.30 | 27.54 | 28.14 | 7,402,207 | -0.07(-0.25%) |
Jun 09, 2005 | 28.16 | 28.46 | 28.11 | 28.21 | 9,533,686 | -0.05(-0.18%) |
Jun 08, 2005 | 28.50 | 28.80 | 28.21 | 28.26 | 9,870,967 | -0.24(-0.82%) |
Jun 07, 2005 | 28.56 | 29.07 | 28.47 | 28.50 | 12,246,528 | +0.04(+0.13%) |
Jun 06, 2005 | 28.30 | 28.51 | 28.30 | 28.46 | 5,523,092 | +0.16(+0.58%) |
Jun 03, 2005 | 28.74 | 28.83 | 28.25 | 28.30 | 6,280,325 | -0.44(-1.54%) |
Jun 02, 2005 | 28.43 | 28.85 | 28.38 | 28.74 | 8,039,714 | +0.29(+1.00%) |