Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.17 | 34.87 | 34.08 | 34.63 | 7,713,849 | +0.46(+1.36%) |
Jun 29, 2006 | 33.58 | 34.28 | 33.52 | 34.16 | 6,172,196 | +0.68(+2.04%) |
Jun 28, 2006 | 33.52 | 33.70 | 33.36 | 33.48 | 3,698,593 | -0.02(-0.06%) |
Jun 27, 2006 | 33.98 | 33.98 | 33.34 | 33.50 | 5,289,245 | -0.58(-1.69%) |
Jun 26, 2006 | 33.89 | 34.08 | 33.73 | 34.08 | 3,115,386 | +0.06(+0.17%) |
Jun 23, 2006 | 34.05 | 34.11 | 33.71 | 34.02 | 4,233,758 | -0.18(-0.53%) |
Jun 22, 2006 | 34.28 | 34.37 | 34.05 | 34.20 | 4,037,441 | -0.09(-0.26%) |
Jun 21, 2006 | 34.27 | 34.45 | 34.16 | 34.29 | 5,643,415 | -0.10(-0.29%) |
Jun 20, 2006 | 34.11 | 34.51 | 34.08 | 34.39 | 5,977,794 | +0.25(+0.73%) |
Jun 19, 2006 | 34.13 | 34.19 | 33.99 | 34.14 | 5,222,529 | +0.15(+0.44%) |
Jun 16, 2006 | 33.78 | 34.10 | 33.77 | 33.99 | 6,455,660 | +0.13(+0.37%) |
Jun 15, 2006 | 33.54 | 33.92 | 33.41 | 33.86 | 7,734,757 | +0.55(+1.65%) |
Jun 14, 2006 | 32.74 | 33.46 | 32.58 | 33.31 | 10,637,865 | +0.98(+3.02%) |
Jun 13, 2006 | 32.45 | 32.73 | 32.29 | 32.34 | 6,140,115 | +0.00(+0.00%) |
Jun 12, 2006 | 32.76 | 32.81 | 32.30 | 32.34 | 4,967,476 | -0.08(-0.25%) |
Jun 09, 2006 | 32.42 | 32.64 | 32.24 | 32.42 | 3,775,364 | -0.01(-0.04%) |
Jun 08, 2006 | 32.20 | 32.46 | 31.88 | 32.43 | 8,042,322 | +0.03(+0.10%) |
Jun 07, 2006 | 32.05 | 32.54 | 31.98 | 32.40 | 6,312,970 | +0.35(+1.09%) |
Jun 06, 2006 | 32.33 | 32.37 | 31.85 | 32.05 | 5,978,432 | -0.13(-0.39%) |
Jun 05, 2006 | 32.39 | 32.57 | 32.11 | 32.17 | 5,933,423 | -0.43(-1.31%) |
Jun 02, 2006 | 32.55 | 32.86 | 32.44 | 32.60 | 5,375,593 | +0.02(+0.08%) |
Jun 01, 2006 | 32.34 | 32.62 | 32.07 | 32.57 | 5,084,947 | +0.22(+0.68%) |
May 31, 2006 | 32.29 | 32.40 | 31.97 | 32.35 | 5,661,451 | +0.13(+0.39%) |
May 30, 2006 | 32.71 | 32.89 | 32.13 | 32.23 | 5,058,612 | -0.52(-1.59%) |
May 26, 2006 | 32.57 | 32.89 | 32.52 | 32.75 | 4,770,679 | +0.41(+1.26%) |
May 25, 2006 | 31.88 | 32.40 | 31.79 | 32.34 | 6,897,614 | +0.55(+1.73%) |
May 24, 2006 | 31.60 | 31.92 | 31.51 | 31.79 | 6,846,699 | +0.21(+0.65%) |
May 23, 2006 | 31.65 | 31.76 | 31.45 | 31.58 | 5,191,565 | -0.16(-0.49%) |
May 22, 2006 | 31.70 | 32.14 | 31.70 | 31.74 | 5,034,032 | -0.22(-0.69%) |
May 19, 2006 | 31.98 | 31.98 | 31.65 | 31.96 | 6,078,506 | +0.16(+0.49%) |
May 18, 2006 | 31.90 | 32.22 | 31.74 | 31.80 | 4,355,539 | -0.15(-0.47%) |
May 17, 2006 | 32.24 | 32.58 | 31.73 | 31.95 | 7,279,236 | -0.50(-1.54%) |
May 16, 2006 | 32.53 | 32.71 | 31.95 | 32.45 | 4,741,790 | +0.02(+0.06%) |
May 15, 2006 | 31.64 | 32.46 | 31.61 | 32.44 | 8,199,216 | +0.83(+2.64%) |
May 12, 2006 | 32.02 | 32.25 | 31.49 | 31.60 | 9,210,013 | -0.43(-1.33%) |
May 11, 2006 | 32.24 | 32.57 | 31.98 | 32.03 | 9,908,936 | -0.59(-1.81%) |
May 10, 2006 | 32.70 | 32.91 | 32.44 | 32.62 | 8,490,182 | -0.08(-0.25%) |
May 09, 2006 | 33.05 | 33.11 | 32.55 | 32.70 | 6,148,095 | -0.45(-1.36%) |
May 08, 2006 | 32.99 | 33.41 | 32.90 | 33.15 | 8,126,116 | -0.02(-0.06%) |
May 05, 2006 | 32.84 | 33.24 | 32.60 | 33.17 | 5,081,755 | +0.58(+1.77%) |
May 04, 2006 | 32.76 | 32.77 | 31.97 | 32.59 | 11,645,949 | +0.04(+0.12%) |
May 03, 2006 | 32.55 | 32.72 | 32.49 | 32.55 | 5,911,237 | +0.02(+0.06%) |
May 02, 2006 | 32.71 | 32.80 | 32.50 | 32.54 | 5,652,992 | -0.23(-0.71%) |
May 01, 2006 | 32.90 | 33.18 | 32.66 | 32.77 | 5,210,718 | -0.39(-1.17%) |
Apr 28, 2006 | 32.99 | 33.33 | 32.82 | 33.16 | 7,754,229 | +0.11(+0.32%) |
Apr 27, 2006 | 32.50 | 33.23 | 31.90 | 33.05 | 5,621,549 | +0.32(+0.98%) |
Apr 26, 2006 | 32.88 | 32.99 | 32.61 | 32.73 | 4,305,901 | +0.02(+0.06%) |
Apr 25, 2006 | 33.09 | 33.09 | 32.56 | 32.71 | 3,689,495 | -0.22(-0.67%) |
Apr 24, 2006 | 33.10 | 33.35 | 32.62 | 32.93 | 5,197,950 | -0.23(-0.70%) |
Apr 21, 2006 | 33.65 | 33.65 | 32.98 | 33.16 | 8,773,166 | -0.43(-1.29%) |
Apr 20, 2006 | 34.24 | 34.30 | 33.21 | 33.59 | 10,070,619 | -0.65(-1.88%) |
Apr 19, 2006 | 34.33 | 34.33 | 34.02 | 34.24 | 6,543,923 | +0.09(+0.28%) |
Apr 18, 2006 | 34.30 | 34.33 | 33.80 | 34.15 | 11,237,512 | +0.93(+2.81%) |
Apr 17, 2006 | 33.41 | 33.41 | 32.85 | 33.21 | 4,998,121 | -0.16(-0.49%) |
Apr 13, 2006 | 33.47 | 33.43 | 33.13 | 33.38 | 3,470,194 | -0.09(-0.28%) |
Apr 12, 2006 | 33.07 | 33.59 | 32.89 | 33.47 | 5,107,612 | +0.20(+0.60%) |
Apr 11, 2006 | 33.51 | 33.52 | 32.99 | 33.27 | 7,109,094 | -0.17(-0.51%) |
Apr 10, 2006 | 33.58 | 33.66 | 33.24 | 33.44 | 3,968,969 | -0.11(-0.32%) |
Apr 07, 2006 | 33.99 | 34.09 | 33.43 | 33.54 | 7,206,934 | -0.59(-1.73%) |
Apr 06, 2006 | 34.46 | 34.58 | 34.00 | 34.13 | 6,051,533 | -0.24(-0.71%) |
Apr 05, 2006 | 34.72 | 34.85 | 34.25 | 34.38 | 7,034,079 | -0.18(-0.53%) |
Apr 04, 2006 | 34.47 | 34.72 | 34.23 | 34.56 | 8,463,527 | -0.05(-0.14%) |
Apr 03, 2006 | 34.87 | 35.02 | 34.50 | 34.61 | 6,251,521 | -0.04(-0.11%) |
Mar 31, 2006 | 35.02 | 35.25 | 34.58 | 34.65 | 8,202,408 | -0.47(-1.34%) |
Mar 30, 2006 | 35.02 | 35.52 | 34.86 | 35.12 | 5,626,656 | -0.17(-0.48%) |
Mar 29, 2006 | 35.14 | 35.29 | 34.62 | 35.29 | 10,083,068 | -0.04(-0.11%) |
Mar 28, 2006 | 35.83 | 36.15 | 35.09 | 35.32 | 12,169,303 | -1.43(-3.90%) |
Mar 27, 2006 | 36.88 | 36.95 | 36.47 | 36.76 | 5,092,608 | -0.12(-0.32%) |
Mar 24, 2006 | 36.62 | 37.12 | 36.54 | 36.88 | 6,834,090 | +0.51(+1.41%) |
Mar 23, 2006 | 36.51 | 36.57 | 36.09 | 36.36 | 4,342,771 | -0.28(-0.77%) |
Mar 22, 2006 | 36.18 | 36.77 | 36.08 | 36.65 | 5,836,541 | +0.74(+2.06%) |
Mar 21, 2006 | 36.15 | 36.25 | 35.88 | 35.91 | 4,545,153 | -0.07(-0.19%) |
Mar 20, 2006 | 36.21 | 36.32 | 35.94 | 35.98 | 4,801,164 | +0.21(+0.58%) |
Mar 17, 2006 | 36.04 | 36.06 | 35.68 | 35.77 | 5,478,700 | -0.09(-0.24%) |
Mar 16, 2006 | 35.85 | 35.95 | 35.57 | 35.86 | 4,032,333 | +0.16(+0.46%) |
Mar 15, 2006 | 35.90 | 35.96 | 35.37 | 35.69 | 6,441,455 | -0.36(-1.01%) |
Mar 14, 2006 | 35.76 | 36.16 | 35.62 | 36.06 | 5,660,334 | +0.19(+0.54%) |
Mar 13, 2006 | 36.04 | 36.12 | 35.76 | 35.86 | 3,840,644 | -0.01(-0.02%) |
Mar 10, 2006 | 36.00 | 36.09 | 35.65 | 35.87 | 5,625,060 | +0.11(+0.30%) |
Mar 09, 2006 | 35.88 | 36.28 | 35.62 | 35.76 | 5,373,039 | -0.18(-0.49%) |
Mar 08, 2006 | 35.40 | 36.03 | 35.38 | 35.94 | 6,784,931 | +0.47(+1.32%) |
Mar 07, 2006 | 35.39 | 35.71 | 35.34 | 35.47 | 5,447,736 | +0.07(+0.19%) |
Mar 06, 2006 | 35.09 | 35.59 | 34.95 | 35.40 | 5,405,121 | +0.49(+1.42%) |
Mar 03, 2006 | 34.77 | 35.32 | 34.71 | 34.90 | 3,702,583 | -0.03(-0.07%) |
Mar 02, 2006 | 35.02 | 35.10 | 34.82 | 34.93 | 3,750,785 | -0.09(-0.25%) |
Mar 01, 2006 | 34.69 | 35.05 | 34.37 | 35.02 | 5,593,298 | +0.17(+0.49%) |
Feb 28, 2006 | 35.54 | 35.65 | 34.74 | 34.85 | 7,461,189 | -0.70(-1.96%) |
Feb 27, 2006 | 35.22 | 35.76 | 35.03 | 35.54 | 3,958,754 | +0.44(+1.27%) |
Feb 24, 2006 | 35.18 | 35.27 | 34.97 | 35.10 | 3,982,855 | +0.06(+0.16%) |
Feb 23, 2006 | 35.02 | 35.07 | 34.74 | 35.04 | 4,168,957 | -0.11(-0.30%) |
Feb 22, 2006 | 34.96 | 35.27 | 34.85 | 35.15 | 3,905,285 | +0.38(+1.08%) |
Feb 21, 2006 | 34.89 | 35.15 | 34.74 | 34.77 | 4,274,937 | -0.21(-0.61%) |
Feb 17, 2006 | 35.39 | 35.40 | 34.77 | 34.99 | 4,585,055 | -0.33(-0.92%) |
Feb 16, 2006 | 35.10 | 35.36 | 34.73 | 35.31 | 4,869,157 | +0.21(+0.61%) |
Feb 15, 2006 | 34.85 | 35.31 | 34.62 | 35.10 | 4,265,680 | +0.34(+0.97%) |
Feb 14, 2006 | 34.79 | 34.96 | 34.35 | 34.76 | 6,416,396 | +0.08(+0.24%) |
Feb 13, 2006 | 34.95 | 34.97 | 34.40 | 34.68 | 4,563,349 | -0.52(-1.48%) |
Feb 10, 2006 | 35.36 | 35.46 | 34.93 | 35.20 | 4,817,285 | -0.08(-0.21%) |
Feb 09, 2006 | 34.90 | 35.61 | 34.80 | 35.27 | 8,357,866 | +0.38(+1.08%) |
Feb 08, 2006 | 34.36 | 35.01 | 34.36 | 34.90 | 4,186,834 | +0.45(+1.31%) |
Feb 07, 2006 | 34.62 | 34.81 | 34.21 | 34.45 | 5,059,889 | -0.28(-0.79%) |
Feb 06, 2006 | 34.93 | 34.99 | 34.52 | 34.72 | 4,446,197 | -0.28(-0.79%) |
Feb 03, 2006 | 35.05 | 35.31 | 34.90 | 35.00 | 6,483,591 | -0.28(-0.78%) |
Feb 02, 2006 | 35.59 | 35.79 | 35.16 | 35.27 | 5,439,277 | -0.37(-1.04%) |
Feb 01, 2006 | 35.30 | 35.71 | 35.10 | 35.64 | 6,433,155 | +0.17(+0.48%) |
Jan 31, 2006 | 35.81 | 35.82 | 35.09 | 35.47 | 10,389,356 | -0.47(-1.31%) |
Jan 30, 2006 | 36.13 | 36.23 | 35.84 | 35.94 | 4,970,828 | -0.11(-0.31%) |
Jan 27, 2006 | 35.58 | 36.15 | 35.54 | 36.06 | 10,950,378 | +0.39(+1.09%) |
Jan 26, 2006 | 35.82 | 36.12 | 35.65 | 35.67 | 10,937,130 | -0.15(-0.42%) |
Jan 25, 2006 | 35.93 | 36.21 | 35.81 | 35.82 | 7,750,239 | +0.04(+0.11%) |
Jan 24, 2006 | 36.04 | 36.28 | 35.54 | 35.78 | 5,934,859 | -0.06(-0.17%) |
Jan 23, 2006 | 35.76 | 36.06 | 35.41 | 35.84 | 5,370,167 | +0.19(+0.54%) |
Jan 20, 2006 | 35.81 | 35.94 | 35.53 | 35.65 | 8,044,716 | -0.18(-0.49%) |
Jan 19, 2006 | 35.96 | 36.22 | 35.60 | 35.83 | 5,762,802 | +0.14(+0.39%) |
Jan 18, 2006 | 35.85 | 35.85 | 35.46 | 35.69 | 5,056,856 | -0.19(-0.54%) |
Jan 17, 2006 | 36.06 | 36.31 | 35.78 | 35.88 | 5,377,508 | -0.43(-1.17%) |
Jan 13, 2006 | 36.40 | 36.65 | 36.21 | 36.31 | 5,080,159 | +0.00(+0.00%) |
Jan 12, 2006 | 36.51 | 36.77 | 36.07 | 36.31 | 4,318,989 | -0.14(-0.40%) |
Jan 11, 2006 | 36.56 | 36.56 | 36.09 | 36.45 | 3,049,308 | +0.00(+0.00%) |
Jan 10, 2006 | 36.62 | 36.97 | 36.08 | 36.45 | 5,536,638 | -0.25(-0.68%) |
Jan 09, 2006 | 36.26 | 36.88 | 36.18 | 36.70 | 4,712,263 | +0.48(+1.31%) |
Jan 06, 2006 | 36.15 | 36.41 | 35.77 | 36.23 | 4,978,648 | +0.27(+0.75%) |
Jan 05, 2006 | 35.93 | 35.99 | 35.64 | 35.96 | 5,012,645 | +0.19(+0.54%) |
Jan 04, 2006 | 36.01 | 36.18 | 35.64 | 35.76 | 6,320,791 | -0.18(-0.49%) |
Jan 03, 2006 | 35.71 | 36.08 | 35.18 | 35.94 | 6,316,322 | +0.48(+1.36%) |
Dec 30, 2005 | 35.69 | 35.71 | 35.41 | 35.46 | 4,722,478 | -0.55(-1.51%) |
Dec 29, 2005 | 36.17 | 36.33 | 35.86 | 36.00 | 4,148,847 | -0.18(-0.50%) |
Dec 28, 2005 | 36.21 | 36.32 | 35.96 | 36.18 | 4,496,473 | -0.04(-0.10%) |
Dec 27, 2005 | 36.15 | 36.36 | 36.08 | 36.22 | 4,994,609 | +0.07(+0.19%) |
Dec 23, 2005 | 35.65 | 36.25 | 35.58 | 36.15 | 5,106,335 | +0.36(+1.02%) |
Dec 22, 2005 | 35.68 | 35.92 | 35.64 | 35.79 | 4,587,769 | +0.08(+0.21%) |
Dec 21, 2005 | 36.03 | 36.18 | 35.71 | 35.71 | 5,646,129 | -0.01(-0.04%) |
Dec 20, 2005 | 36.12 | 36.18 | 35.67 | 35.73 | 6,757,478 | -0.36(-0.99%) |
Dec 19, 2005 | 36.12 | 36.50 | 35.90 | 36.08 | 11,997,884 | +0.58(+1.64%) |
Dec 16, 2005 | 35.26 | 35.65 | 35.46 | 35.50 | 9,067,483 | +0.24(+0.68%) |
Dec 15, 2005 | 35.06 | 35.37 | 35.09 | 35.26 | 7,612,019 | +0.20(+0.57%) |
Dec 14, 2005 | 34.90 | 35.27 | 34.77 | 35.06 | 7,665,328 | +0.16(+0.47%) |
Dec 13, 2005 | 34.33 | 34.97 | 34.29 | 34.90 | 9,545,988 | +0.77(+2.26%) |
Dec 12, 2005 | 33.46 | 34.23 | 33.66 | 34.13 | 8,079,191 | +0.66(+1.98%) |
Dec 09, 2005 | 34.08 | 34.46 | 33.40 | 33.46 | 17,390,236 | +0.75(+2.30%) |
Dec 08, 2005 | 33.18 | 33.18 | 32.42 | 32.71 | 8,054,931 | -0.46(-1.40%) |
Dec 07, 2005 | 32.70 | 33.33 | 32.52 | 33.18 | 8,802,215 | +0.48(+1.46%) |
Dec 06, 2005 | 32.28 | 32.74 | 32.23 | 32.70 | 6,916,607 | +0.45(+1.40%) |
Dec 05, 2005 | 32.31 | 32.42 | 31.92 | 32.25 | 5,291,161 | -0.06(-0.19%) |
Dec 02, 2005 | 32.27 | 32.47 | 32.08 | 32.31 | 5,867,984 | +0.04(+0.14%) |
Dec 01, 2005 | 31.83 | 32.54 | 31.80 | 32.27 | 9,103,714 | +0.63(+1.98%) |
Nov 30, 2005 | 31.67 | 31.79 | 31.45 | 31.64 | 6,510,565 | +0.28(+0.90%) |
Nov 29, 2005 | 31.58 | 31.75 | 31.33 | 31.36 | 5,265,943 | -0.09(-0.30%) |
Nov 28, 2005 | 31.73 | 31.75 | 31.38 | 31.45 | 5,502,801 | -0.21(-0.67%) |
Nov 25, 2005 | 31.92 | 31.95 | 31.64 | 31.67 | 1,970,838 | -0.19(-0.61%) |
Nov 23, 2005 | 31.60 | 32.05 | 31.56 | 31.86 | 4,545,313 | +0.14(+0.45%) |
Nov 22, 2005 | 31.58 | 31.78 | 31.42 | 31.72 | 5,087,980 | -0.08(-0.24%) |
Nov 21, 2005 | 31.48 | 31.87 | 31.41 | 31.79 | 4,511,955 | +0.25(+0.79%) |
Nov 18, 2005 | 31.79 | 31.80 | 31.11 | 31.54 | 6,358,778 | +0.36(+1.17%) |
Nov 17, 2005 | 31.21 | 31.38 | 30.99 | 31.18 | 6,397,882 | -0.03(-0.08%) |
Nov 16, 2005 | 31.55 | 31.58 | 31.16 | 31.20 | 6,129,581 | -0.40(-1.27%) |
Nov 15, 2005 | 31.45 | 31.67 | 31.41 | 31.60 | 4,097,772 | +0.14(+0.46%) |
Nov 14, 2005 | 32.58 | 32.58 | 31.41 | 31.46 | 5,083,511 | -0.48(-1.51%) |
Nov 11, 2005 | 32.20 | 32.35 | 31.70 | 31.94 | 5,007,059 | -0.26(-0.82%) |
Nov 10, 2005 | 32.42 | 32.52 | 32.03 | 32.20 | 6,240,668 | -0.39(-1.21%) |
Nov 09, 2005 | 32.46 | 32.71 | 32.27 | 32.60 | 6,769,608 | +0.22(+0.68%) |
Nov 08, 2005 | 32.03 | 32.55 | 31.95 | 32.38 | 8,724,646 | +0.36(+1.14%) |
Nov 07, 2005 | 31.85 | 32.15 | 31.80 | 32.02 | 5,871,335 | +0.17(+0.53%) |
Nov 04, 2005 | 31.56 | 31.92 | 31.46 | 31.85 | 5,561,377 | +0.42(+1.34%) |
Nov 03, 2005 | 31.39 | 31.68 | 31.23 | 31.43 | 5,495,618 | +0.16(+0.52%) |
Nov 02, 2005 | 31.20 | 31.35 | 31.14 | 31.26 | 4,840,268 | +0.09(+0.28%) |
Nov 01, 2005 | 31.26 | 31.44 | 31.17 | 31.18 | 8,281,734 | -0.02(-0.06%) |
Oct 31, 2005 | 31.46 | 31.49 | 31.14 | 31.20 | 11,070,881 | -0.13(-0.40%) |
Oct 28, 2005 | 31.51 | 31.65 | 31.23 | 31.32 | 8,489,224 | -0.01(-0.02%) |
Oct 27, 2005 | 31.64 | 31.68 | 31.31 | 31.33 | 4,787,279 | -0.25(-0.79%) |
Oct 26, 2005 | 31.67 | 31.79 | 31.55 | 31.58 | 7,731,406 | +0.06(+0.18%) |
Oct 25, 2005 | 31.81 | 31.82 | 31.25 | 31.52 | 11,975,379 | -0.29(-0.93%) |
Oct 24, 2005 | 31.77 | 32.00 | 31.64 | 31.82 | 11,764,537 | +0.05(+0.16%) |
Oct 21, 2005 | 32.38 | 32.39 | 31.63 | 31.77 | 9,679,101 | -0.34(-1.07%) |
Oct 20, 2005 | 32.27 | 32.49 | 31.92 | 32.11 | 12,243,042 | -0.22(-0.68%) |
Oct 19, 2005 | 32.11 | 32.35 | 32.01 | 32.33 | 9,639,518 | -0.02(-0.06%) |
Oct 18, 2005 | 31.95 | 32.61 | 31.95 | 32.35 | 9,879,249 | +0.06(+0.19%) |
Oct 17, 2005 | 32.77 | 32.81 | 32.17 | 32.29 | 13,764,105 | -0.68(-2.07%) |
Oct 14, 2005 | 32.92 | 33.34 | 32.58 | 32.97 | 5,422,997 | +0.05(+0.15%) |
Oct 13, 2005 | 32.33 | 33.11 | 32.28 | 32.92 | 7,403,252 | +0.23(+0.69%) |
Oct 12, 2005 | 32.79 | 33.04 | 32.54 | 32.69 | 6,454,862 | +0.04(+0.12%) |
Oct 11, 2005 | 33.04 | 33.18 | 32.64 | 32.66 | 6,850,370 | -0.50(-1.51%) |
Oct 10, 2005 | 33.30 | 33.38 | 32.87 | 33.16 | 5,748,756 | -0.31(-0.92%) |
Oct 07, 2005 | 33.84 | 33.90 | 33.41 | 33.46 | 6,566,906 | -0.38(-1.11%) |
Oct 06, 2005 | 33.66 | 34.08 | 33.55 | 33.84 | 10,220,491 | +0.16(+0.48%) |
Oct 05, 2005 | 33.59 | 33.99 | 33.55 | 33.68 | 6,187,997 | +0.09(+0.26%) |
Oct 04, 2005 | 33.16 | 33.77 | 33.11 | 33.59 | 5,353,567 | +0.43(+1.28%) |
Oct 03, 2005 | 33.46 | 33.77 | 33.11 | 33.16 | 4,965,880 | -0.37(-1.10%) |
Sep 30, 2005 | 33.79 | 33.83 | 33.46 | 33.53 | 7,330,790 | -0.48(-1.42%) |
Sep 29, 2005 | 33.52 | 34.05 | 33.36 | 34.01 | 6,196,297 | +0.51(+1.53%) |
Sep 28, 2005 | 33.49 | 33.81 | 33.32 | 33.50 | 6,033,976 | -0.06(-0.19%) |
Sep 27, 2005 | 33.39 | 33.70 | 33.19 | 33.56 | 5,102,185 | +0.18(+0.53%) |
Sep 26, 2005 | 33.83 | 34.08 | 32.97 | 33.39 | 7,130,322 | -0.31(-0.93%) |
Sep 23, 2005 | 33.70 | 33.96 | 33.61 | 33.70 | 3,323,195 | -0.10(-0.30%) |
Sep 22, 2005 | 33.63 | 33.99 | 33.63 | 33.80 | 5,702,311 | +0.16(+0.48%) |
Sep 21, 2005 | 33.65 | 33.93 | 33.57 | 33.64 | 6,242,902 | -0.26(-0.76%) |
Sep 20, 2005 | 34.28 | 34.38 | 33.89 | 33.90 | 7,574,671 | -0.41(-1.21%) |
Sep 19, 2005 | 34.31 | 34.46 | 34.12 | 34.31 | 5,294,832 | -0.28(-0.80%) |
Sep 16, 2005 | 34.51 | 34.62 | 34.40 | 34.58 | 10,624,139 | +0.18(+0.53%) |
Sep 15, 2005 | 34.74 | 34.79 | 34.30 | 34.40 | 3,573,939 | -0.34(-0.97%) |
Sep 14, 2005 | 34.84 | 35.06 | 34.55 | 34.74 | 3,964,500 | -0.04(-0.13%) |
Sep 13, 2005 | 35.49 | 35.49 | 34.73 | 34.79 | 6,282,964 | -0.90(-2.51%) |
Sep 12, 2005 | 35.45 | 35.77 | 35.42 | 35.68 | 3,658,851 | +0.14(+0.41%) |
Sep 09, 2005 | 35.46 | 35.67 | 35.26 | 35.54 | 3,374,908 | +0.17(+0.48%) |
Sep 08, 2005 | 35.09 | 35.49 | 35.00 | 35.37 | 6,184,965 | +0.06(+0.16%) |
Sep 07, 2005 | 34.86 | 35.31 | 34.79 | 35.31 | 5,796,000 | +0.46(+1.31%) |
Sep 06, 2005 | 34.46 | 34.85 | 34.42 | 34.85 | 4,397,676 | +0.55(+1.61%) |
Sep 02, 2005 | 34.33 | 34.45 | 34.11 | 34.30 | 4,100,007 | +0.15(+0.44%) |
Sep 01, 2005 | 34.30 | 34.44 | 33.95 | 34.15 | 5,389,160 | -0.32(-0.93%) |
Aug 31, 2005 | 33.88 | 34.50 | 33.83 | 34.47 | 9,044,659 | +0.60(+1.76%) |
Aug 30, 2005 | 33.77 | 33.90 | 33.55 | 33.88 | 5,840,371 | +0.02(+0.06%) |
Aug 29, 2005 | 33.46 | 33.95 | 33.34 | 33.86 | 4,759,188 | +0.39(+1.18%) |
Aug 26, 2005 | 33.52 | 33.62 | 33.08 | 33.46 | 6,431,240 | -0.06(-0.17%) |
Aug 25, 2005 | 33.34 | 33.59 | 33.24 | 33.52 | 5,466,729 | +0.07(+0.21%) |
Aug 24, 2005 | 33.72 | 33.86 | 33.33 | 33.45 | 7,374,043 | -0.21(-0.61%) |
Aug 23, 2005 | 33.52 | 33.91 | 33.33 | 33.66 | 12,813,959 | +0.63(+1.92%) |
Aug 22, 2005 | 33.08 | 33.33 | 32.78 | 33.02 | 4,974,977 | +0.09(+0.27%) |
Aug 19, 2005 | 33.27 | 33.28 | 32.86 | 32.94 | 6,235,401 | +0.03(+0.10%) |
Aug 18, 2005 | 32.93 | 32.99 | 32.57 | 32.91 | 6,295,733 | -0.16(-0.49%) |
Aug 17, 2005 | 32.99 | 33.34 | 32.80 | 33.07 | 6,015,621 | +0.03(+0.09%) |
Aug 16, 2005 | 33.29 | 33.35 | 32.97 | 33.04 | 6,068,770 | -0.20(-0.60%) |
Aug 15, 2005 | 33.49 | 33.54 | 33.21 | 33.24 | 3,571,386 | -0.23(-0.67%) |
Aug 12, 2005 | 33.43 | 33.63 | 33.34 | 33.46 | 3,574,578 | -0.14(-0.43%) |
Aug 11, 2005 | 33.75 | 33.75 | 33.52 | 33.61 | 5,075,211 | -0.16(-0.48%) |
Aug 10, 2005 | 33.85 | 34.09 | 33.63 | 33.77 | 5,521,156 | +0.04(+0.11%) |
Aug 09, 2005 | 33.36 | 33.88 | 33.31 | 33.73 | 5,571,113 | +0.46(+1.39%) |
Aug 08, 2005 | 33.49 | 33.58 | 33.11 | 33.27 | 6,081,220 | -0.22(-0.65%) |
Aug 05, 2005 | 33.80 | 33.82 | 33.21 | 33.49 | 8,651,864 | -0.28(-0.84%) |
Aug 04, 2005 | 34.30 | 34.42 | 33.68 | 33.77 | 9,371,856 | -0.65(-1.89%) |
Aug 03, 2005 | 34.80 | 34.93 | 34.18 | 34.42 | 9,867,598 | -0.67(-1.91%) |
Aug 02, 2005 | 35.21 | 35.26 | 34.90 | 35.09 | 11,632,222 | -0.43(-1.20%) |
Aug 01, 2005 | 35.29 | 35.71 | 35.27 | 35.52 | 6,879,419 | +0.23(+0.66%) |
Jul 29, 2005 | 35.07 | 35.41 | 35.02 | 35.29 | 8,192,992 | +0.55(+1.59%) |
Jul 28, 2005 | 34.68 | 34.95 | 34.45 | 34.74 | 4,634,055 | +0.33(+0.97%) |
Jul 27, 2005 | 34.08 | 34.55 | 34.06 | 34.40 | 4,863,252 | +0.34(+1.01%) |
Jul 26, 2005 | 34.42 | 34.46 | 34.05 | 34.06 | 4,370,064 | -0.24(-0.71%) |
Jul 25, 2005 | 34.55 | 34.63 | 34.15 | 34.30 | 6,099,415 | -0.16(-0.45%) |
Jul 22, 2005 | 34.93 | 35.08 | 34.33 | 34.46 | 10,340,037 | -0.78(-2.22%) |
Jul 21, 2005 | 35.25 | 35.60 | 35.09 | 35.24 | 10,183,621 | -0.63(-1.76%) |
Jul 20, 2005 | 35.61 | 35.96 | 35.50 | 35.88 | 4,731,735 | +0.34(+0.95%) |
Jul 19, 2005 | 35.81 | 35.90 | 35.47 | 35.54 | 4,802,441 | -0.05(-0.14%) |
Jul 18, 2005 | 35.48 | 35.64 | 35.24 | 35.59 | 3,129,272 | +0.09(+0.25%) |
Jul 15, 2005 | 35.46 | 35.79 | 35.35 | 35.50 | 7,128,088 | -0.18(-0.49%) |
Jul 14, 2005 | 35.32 | 35.71 | 35.26 | 35.67 | 4,752,644 | +0.35(+0.99%) |
Jul 13, 2005 | 35.25 | 35.40 | 35.13 | 35.32 | 4,045,581 | -0.04(-0.12%) |
Jul 12, 2005 | 35.47 | 35.61 | 35.12 | 35.37 | 5,970,771 | -0.11(-0.30%) |
Jul 11, 2005 | 35.52 | 35.54 | 35.25 | 35.47 | 4,105,434 | +0.23(+0.66%) |
Jul 08, 2005 | 34.72 | 35.33 | 34.58 | 35.24 | 5,525,305 | +0.65(+1.88%) |
Jul 07, 2005 | 34.30 | 34.70 | 34.30 | 34.59 | 6,353,990 | -0.26(-0.76%) |
Jul 06, 2005 | 34.93 | 35.17 | 34.54 | 34.85 | 4,641,397 | -0.06(-0.16%) |
Jul 05, 2005 | 34.55 | 35.00 | 34.47 | 34.91 | 3,856,286 | +0.19(+0.54%) |