Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.36 | 35.83 | 35.33 | 35.46 | 5,346,173 | +0.21(+0.60%) |
Jun 29, 2006 | 34.14 | 35.26 | 34.14 | 35.25 | 7,064,050 | +1.11(+3.25%) |
Jun 28, 2006 | 34.23 | 34.47 | 33.57 | 34.14 | 4,910,911 | -0.04(-0.12%) |
Jun 27, 2006 | 34.70 | 34.88 | 34.11 | 34.19 | 3,681,474 | -0.61(-1.74%) |
Jun 26, 2006 | 34.67 | 35.27 | 34.67 | 34.79 | 6,585,778 | +0.11(+0.31%) |
Jun 23, 2006 | 34.72 | 34.85 | 34.56 | 34.68 | 4,095,065 | -0.11(-0.31%) |
Jun 22, 2006 | 34.76 | 34.93 | 34.47 | 34.79 | 5,067,612 | +0.00(+0.00%) |
Jun 21, 2006 | 34.51 | 34.97 | 34.05 | 34.79 | 5,985,980 | +0.26(+0.75%) |
Jun 20, 2006 | 34.61 | 34.82 | 34.33 | 34.53 | 6,289,213 | -0.12(-0.35%) |
Jun 19, 2006 | 34.70 | 35.03 | 34.53 | 34.65 | 6,744,146 | +0.16(+0.47%) |
Jun 16, 2006 | 34.64 | 34.92 | 34.27 | 34.49 | 8,431,183 | -0.04(-0.12%) |
Jun 15, 2006 | 33.39 | 34.61 | 33.20 | 34.53 | 7,625,506 | +1.07(+3.21%) |
Jun 14, 2006 | 33.11 | 33.78 | 33.08 | 33.46 | 8,521,536 | +0.47(+1.42%) |
Jun 13, 2006 | 33.08 | 33.56 | 32.93 | 32.99 | 8,013,258 | +0.17(+0.51%) |
Jun 12, 2006 | 32.73 | 33.29 | 32.58 | 32.82 | 6,879,676 | +0.16(+0.48%) |
Jun 09, 2006 | 33.08 | 33.23 | 32.66 | 32.67 | 6,272,043 | -0.11(-0.35%) |
Jun 08, 2006 | 32.87 | 33.14 | 32.39 | 32.78 | 9,863,164 | -0.10(-0.29%) |
Jun 07, 2006 | 32.57 | 33.23 | 32.52 | 32.88 | 5,497,539 | +0.46(+1.41%) |
Jun 06, 2006 | 32.48 | 32.57 | 31.94 | 32.42 | 7,811,547 | +0.08(+0.26%) |
Jun 05, 2006 | 32.62 | 33.10 | 32.24 | 32.34 | 5,864,120 | -0.25(-0.77%) |
Jun 02, 2006 | 32.99 | 32.99 | 31.97 | 32.59 | 5,816,443 | -0.13(-0.38%) |
Jun 01, 2006 | 31.64 | 32.77 | 31.61 | 32.72 | 10,616,496 | +0.51(+1.58%) |
May 31, 2006 | 32.00 | 32.24 | 31.91 | 32.21 | 8,585,884 | +0.46(+1.44%) |
May 30, 2006 | 32.24 | 32.28 | 31.66 | 31.75 | 8,073,604 | -0.72(-2.22%) |
May 26, 2006 | 32.65 | 32.85 | 32.29 | 32.47 | 5,772,433 | -0.19(-0.59%) |
May 25, 2006 | 32.99 | 33.05 | 32.27 | 32.66 | 10,227,411 | -0.74(-2.21%) |
May 24, 2006 | 34.19 | 34.25 | 33.00 | 33.40 | 11,284,309 | -0.78(-2.28%) |
May 23, 2006 | 34.67 | 34.78 | 34.14 | 34.18 | 7,585,997 | -0.32(-0.92%) |
May 22, 2006 | 34.50 | 34.75 | 34.11 | 34.50 | 6,553,271 | -0.15(-0.43%) |
May 19, 2006 | 34.40 | 34.65 | 34.37 | 34.65 | 4,286,774 | +0.31(+0.89%) |
May 18, 2006 | 34.43 | 34.79 | 34.23 | 34.34 | 8,442,686 | +0.03(+0.09%) |
May 17, 2006 | 34.04 | 34.58 | 33.95 | 34.31 | 8,906,454 | +0.20(+0.58%) |
May 16, 2006 | 34.46 | 34.49 | 34.02 | 34.11 | 7,435,798 | -0.28(-0.82%) |
May 15, 2006 | 33.74 | 34.46 | 33.65 | 34.40 | 5,186,804 | +0.41(+1.22%) |
May 12, 2006 | 34.47 | 34.47 | 32.99 | 33.98 | 8,707,410 | -0.12(-0.35%) |
May 11, 2006 | 34.13 | 34.21 | 33.59 | 34.10 | 4,726,037 | -0.12(-0.35%) |
May 10, 2006 | 34.00 | 34.38 | 33.77 | 34.22 | 3,979,039 | +0.16(+0.46%) |
May 09, 2006 | 34.08 | 34.25 | 33.94 | 34.07 | 3,291,388 | -0.16(-0.47%) |
May 08, 2006 | 34.31 | 34.72 | 34.07 | 34.23 | 4,228,594 | -0.26(-0.75%) |
May 05, 2006 | 34.37 | 34.79 | 34.15 | 34.49 | 6,258,039 | -0.17(-0.48%) |
May 04, 2006 | 34.65 | 34.82 | 33.69 | 34.65 | 8,031,929 | +0.58(+1.71%) |
May 03, 2006 | 33.80 | 34.07 | 33.65 | 34.07 | 3,976,872 | +0.21(+0.62%) |
May 02, 2006 | 33.58 | 33.89 | 33.32 | 33.86 | 4,394,631 | +0.35(+1.04%) |
May 01, 2006 | 34.19 | 34.28 | 33.39 | 33.51 | 7,680,518 | +0.02(+0.05%) |
Apr 28, 2006 | 33.54 | 33.76 | 33.20 | 33.50 | 4,881,071 | -0.05(-0.14%) |
Apr 27, 2006 | 33.35 | 33.86 | 33.29 | 33.54 | 6,004,150 | -0.05(-0.14%) |
Apr 26, 2006 | 33.29 | 33.77 | 33.23 | 33.59 | 7,246,256 | +0.49(+1.49%) |
Apr 25, 2006 | 32.33 | 33.11 | 32.16 | 33.10 | 7,774,372 | +0.64(+1.96%) |
Apr 24, 2006 | 32.09 | 32.62 | 31.62 | 32.46 | 6,274,876 | -0.14(-0.44%) |
Apr 21, 2006 | 32.57 | 32.96 | 32.37 | 32.61 | 5,513,876 | +0.33(+1.02%) |
Apr 20, 2006 | 32.09 | 32.56 | 31.93 | 32.28 | 4,005,712 | +0.05(+0.17%) |
Apr 19, 2006 | 32.21 | 32.28 | 31.66 | 32.22 | 4,149,743 | +0.16(+0.49%) |
Apr 18, 2006 | 31.22 | 32.37 | 31.26 | 32.07 | 6,071,999 | +0.85(+2.71%) |
Apr 17, 2006 | 31.11 | 31.55 | 31.11 | 31.22 | 3,118,017 | -0.35(-1.10%) |
Apr 13, 2006 | 31.95 | 31.73 | 31.40 | 31.57 | 5,271,656 | -0.38(-1.20%) |
Apr 12, 2006 | 32.00 | 32.09 | 31.56 | 31.95 | 3,358,570 | -0.15(-0.47%) |
Apr 11, 2006 | 32.27 | 32.29 | 31.89 | 32.10 | 5,211,477 | -0.26(-0.80%) |
Apr 10, 2006 | 32.24 | 32.44 | 32.16 | 32.36 | 3,941,198 | +0.33(+1.03%) |
Apr 07, 2006 | 32.63 | 32.81 | 31.99 | 32.03 | 5,483,536 | -0.62(-1.91%) |
Apr 06, 2006 | 31.25 | 32.68 | 31.25 | 32.66 | 7,070,218 | +1.16(+3.68%) |
Apr 05, 2006 | 31.57 | 31.80 | 31.46 | 31.50 | 3,917,026 | -0.07(-0.21%) |
Apr 04, 2006 | 31.23 | 31.58 | 30.90 | 31.57 | 3,404,580 | +0.53(+1.70%) |
Apr 03, 2006 | 31.49 | 31.85 | 30.96 | 31.04 | 5,535,047 | -0.76(-2.40%) |
Mar 31, 2006 | 31.94 | 32.12 | 31.79 | 31.80 | 4,264,102 | -0.20(-0.64%) |
Mar 30, 2006 | 31.49 | 32.10 | 31.44 | 32.00 | 7,622,839 | +0.42(+1.33%) |
Mar 29, 2006 | 31.10 | 31.66 | 30.92 | 31.58 | 4,327,283 | +0.42(+1.35%) |
Mar 28, 2006 | 31.12 | 31.31 | 30.77 | 31.16 | 4,113,069 | +0.08(+0.27%) |
Mar 27, 2006 | 30.75 | 31.15 | 30.43 | 31.08 | 4,518,324 | +0.59(+1.95%) |
Mar 24, 2006 | 30.70 | 30.77 | 30.31 | 30.49 | 4,520,158 | -0.23(-0.74%) |
Mar 23, 2006 | 30.99 | 31.09 | 30.62 | 30.71 | 2,119,965 | -0.38(-1.23%) |
Mar 22, 2006 | 30.71 | 31.23 | 30.46 | 31.10 | 2,816,784 | +0.29(+0.93%) |
Mar 21, 2006 | 31.01 | 31.18 | 30.61 | 30.81 | 3,255,047 | -0.28(-0.91%) |
Mar 20, 2006 | 31.64 | 31.66 | 30.92 | 31.09 | 4,368,458 | -0.70(-2.19%) |
Mar 17, 2006 | 31.49 | 31.79 | 31.35 | 31.79 | 5,437,693 | +0.59(+1.88%) |
Mar 16, 2006 | 31.58 | 31.70 | 31.20 | 31.20 | 5,189,638 | -0.32(-1.03%) |
Mar 15, 2006 | 31.30 | 31.73 | 31.25 | 31.52 | 6,052,994 | +0.37(+1.17%) |
Mar 14, 2006 | 30.44 | 31.28 | 30.39 | 31.16 | 4,977,759 | +0.46(+1.50%) |
Mar 13, 2006 | 30.47 | 31.06 | 30.38 | 30.70 | 2,971,152 | +0.23(+0.75%) |
Mar 10, 2006 | 30.05 | 30.67 | 29.90 | 30.47 | 3,629,296 | +0.46(+1.52%) |
Mar 09, 2006 | 30.14 | 30.23 | 29.83 | 30.01 | 2,822,119 | -0.16(-0.54%) |
Mar 08, 2006 | 30.23 | 30.37 | 29.77 | 30.17 | 3,992,376 | -0.25(-0.81%) |
Mar 07, 2006 | 30.32 | 30.45 | 29.91 | 30.42 | 4,633,683 | +0.20(+0.67%) |
Mar 06, 2006 | 30.11 | 30.38 | 29.97 | 30.22 | 6,690,301 | +0.94(+3.22%) |
Mar 03, 2006 | 29.81 | 29.81 | 29.05 | 29.27 | 2,654,582 | -0.14(-0.47%) |
Mar 02, 2006 | 29.23 | 29.98 | 29.08 | 29.41 | 8,068,103 | +0.16(+0.53%) |
Mar 01, 2006 | 28.79 | 29.30 | 28.65 | 29.26 | 5,361,509 | +0.40(+1.37%) |
Feb 28, 2006 | 28.37 | 29.24 | 28.39 | 28.86 | 7,203,580 | +0.49(+1.71%) |
Feb 27, 2006 | 28.06 | 28.48 | 27.91 | 28.37 | 4,230,095 | +0.26(+0.94%) |
Feb 24, 2006 | 27.27 | 28.31 | 27.27 | 28.11 | 11,112,271 | +1.41(+5.28%) |
Feb 23, 2006 | 26.99 | 27.08 | 26.69 | 26.70 | 5,557,719 | -0.29(-1.09%) |
Feb 22, 2006 | 27.29 | 27.29 | 26.77 | 26.99 | 9,022,313 | -0.26(-0.97%) |
Feb 21, 2006 | 28.35 | 28.35 | 27.23 | 27.26 | 4,447,142 | -0.34(-1.24%) |
Feb 17, 2006 | 28.08 | 28.17 | 27.53 | 27.60 | 3,627,295 | -0.50(-1.79%) |
Feb 16, 2006 | 28.10 | 28.24 | 27.92 | 28.10 | 4,102,400 | +0.03(+0.11%) |
Feb 15, 2006 | 27.45 | 28.22 | 27.31 | 28.07 | 5,835,947 | +0.77(+2.81%) |
Feb 14, 2006 | 27.19 | 27.43 | 27.07 | 27.31 | 3,338,232 | +0.22(+0.82%) |
Feb 13, 2006 | 26.95 | 27.27 | 26.77 | 27.08 | 2,235,990 | +0.01(+0.04%) |
Feb 10, 2006 | 26.84 | 27.14 | 26.66 | 27.07 | 2,125,633 | +0.16(+0.58%) |
Feb 09, 2006 | 27.02 | 27.26 | 26.87 | 26.92 | 3,595,955 | -0.06(-0.22%) |
Feb 08, 2006 | 26.48 | 27.02 | 26.33 | 26.98 | 3,305,225 | +0.50(+1.90%) |
Feb 07, 2006 | 26.59 | 26.84 | 26.39 | 26.47 | 3,113,016 | -0.12(-0.45%) |
Feb 06, 2006 | 27.03 | 27.18 | 26.38 | 26.59 | 5,322,668 | -0.55(-2.01%) |
Feb 03, 2006 | 27.14 | 27.43 | 26.96 | 27.14 | 4,379,294 | -0.03(-0.11%) |
Feb 02, 2006 | 26.74 | 27.35 | 26.73 | 27.17 | 8,215,302 | +0.46(+1.73%) |
Feb 01, 2006 | 26.65 | 26.84 | 26.48 | 26.71 | 5,227,313 | +0.08(+0.29%) |
Jan 31, 2006 | 26.71 | 26.75 | 26.39 | 26.63 | 5,694,416 | -0.29(-1.07%) |
Jan 30, 2006 | 26.60 | 27.15 | 26.59 | 26.92 | 5,230,314 | +0.40(+1.52%) |
Jan 27, 2006 | 26.90 | 27.05 | 26.37 | 26.51 | 8,166,125 | -0.39(-1.45%) |
Jan 26, 2006 | 27.20 | 27.28 | 26.77 | 26.90 | 5,547,717 | -0.30(-1.10%) |
Jan 25, 2006 | 26.69 | 27.25 | 26.63 | 27.20 | 7,658,180 | +1.02(+3.89%) |
Jan 24, 2006 | 25.94 | 26.19 | 25.82 | 26.18 | 8,409,178 | +0.37(+1.44%) |
Jan 23, 2006 | 26.11 | 26.16 | 25.66 | 25.81 | 6,094,837 | -0.35(-1.35%) |
Jan 20, 2006 | 26.70 | 26.81 | 26.04 | 26.17 | 9,838,992 | -0.52(-1.93%) |
Jan 19, 2006 | 26.89 | 26.92 | 26.65 | 26.68 | 6,312,051 | -0.06(-0.22%) |
Jan 18, 2006 | 26.99 | 27.29 | 26.59 | 26.74 | 27,987,474 | -0.60(-2.19%) |
Jan 17, 2006 | 27.29 | 27.40 | 27.07 | 27.34 | 4,211,090 | -0.23(-0.85%) |
Jan 13, 2006 | 27.53 | 27.67 | 27.33 | 27.58 | 4,621,347 | +0.16(+0.59%) |
Jan 12, 2006 | 27.53 | 27.80 | 27.26 | 27.41 | 5,301,996 | -0.01(-0.04%) |
Jan 11, 2006 | 27.04 | 27.53 | 26.85 | 27.43 | 9,635,781 | +0.41(+1.53%) |
Jan 10, 2006 | 26.61 | 27.07 | 26.55 | 27.01 | 5,442,861 | +0.39(+1.46%) |
Jan 09, 2006 | 26.69 | 26.79 | 26.47 | 26.62 | 7,803,045 | -0.07(-0.27%) |
Jan 06, 2006 | 26.63 | 26.89 | 26.23 | 26.69 | 14,784,077 | +0.34(+1.27%) |
Jan 05, 2006 | 27.59 | 27.59 | 26.33 | 26.36 | 25,915,686 | -1.82(-6.47%) |
Jan 04, 2006 | 28.07 | 28.24 | 27.64 | 28.18 | 8,740,751 | -0.23(-0.82%) |
Jan 03, 2006 | 29.16 | 29.59 | 28.21 | 28.42 | 11,683,397 | -0.74(-2.53%) |
Dec 30, 2005 | 29.04 | 29.48 | 28.99 | 29.15 | 4,030,217 | -0.13(-0.43%) |
Dec 29, 2005 | 29.30 | 29.50 | 29.15 | 29.28 | 3,672,639 | +0.01(+0.02%) |
Dec 28, 2005 | 29.54 | 29.59 | 29.14 | 29.27 | 5,304,830 | -0.26(-0.89%) |
Dec 27, 2005 | 29.51 | 29.59 | 29.26 | 29.54 | 7,749,033 | +0.32(+1.11%) |
Dec 23, 2005 | 28.49 | 29.38 | 28.34 | 29.21 | 8,332,828 | +1.26(+4.51%) |
Dec 22, 2005 | 27.89 | 28.22 | 27.64 | 27.95 | 5,378,680 | -0.13(-0.45%) |
Dec 21, 2005 | 28.04 | 28.15 | 27.89 | 28.08 | 4,067,892 | +0.05(+0.17%) |
Dec 20, 2005 | 27.89 | 28.18 | 27.44 | 28.03 | 3,612,125 | +0.27(+0.97%) |
Dec 19, 2005 | 27.53 | 28.12 | 27.46 | 27.76 | 6,539,768 | +0.36(+1.31%) |
Dec 16, 2005 | 27.34 | 27.58 | 26.84 | 27.40 | 7,870,727 | +0.07(+0.24%) |
Dec 15, 2005 | 27.83 | 27.94 | 27.20 | 27.34 | 4,461,145 | -0.49(-1.77%) |
Dec 14, 2005 | 27.35 | 27.92 | 27.27 | 27.83 | 7,565,826 | +0.44(+1.62%) |
Dec 13, 2005 | 27.38 | 27.50 | 27.24 | 27.38 | 6,428,744 | -0.14(-0.52%) |
Dec 12, 2005 | 27.62 | 27.81 | 27.40 | 27.53 | 6,256,539 | -0.07(-0.24%) |
Dec 09, 2005 | 27.47 | 27.70 | 27.23 | 27.59 | 4,597,675 | +0.13(+0.46%) |
Dec 08, 2005 | 27.62 | 27.71 | 27.35 | 27.47 | 4,035,552 | -0.13(-0.46%) |
Dec 07, 2005 | 27.37 | 27.89 | 27.37 | 27.59 | 7,409,125 | +0.02(+0.07%) |
Dec 06, 2005 | 27.77 | 28.06 | 27.50 | 27.58 | 4,636,017 | -0.09(-0.33%) |
Dec 05, 2005 | 27.91 | 28.06 | 27.21 | 27.67 | 6,444,080 | -0.50(-1.79%) |
Dec 02, 2005 | 28.15 | 28.34 | 27.76 | 28.17 | 5,149,129 | +0.28(+1.01%) |
Dec 01, 2005 | 27.32 | 28.10 | 27.29 | 27.89 | 8,215,969 | +0.29(+1.07%) |
Nov 30, 2005 | 27.43 | 28.01 | 27.23 | 27.59 | 7,068,217 | +0.03(+0.11%) |
Nov 29, 2005 | 28.19 | 28.19 | 27.51 | 27.56 | 8,679,238 | -0.64(-2.28%) |
Nov 28, 2005 | 29.59 | 29.59 | 28.14 | 28.21 | 9,559,764 | -1.31(-4.43%) |
Nov 25, 2005 | 29.47 | 29.54 | 29.09 | 29.51 | 3,206,703 | +0.08(+0.26%) |
Nov 23, 2005 | 29.21 | 29.66 | 29.17 | 29.44 | 3,880,518 | +0.18(+0.61%) |
Nov 22, 2005 | 28.90 | 29.42 | 28.90 | 29.26 | 6,359,395 | -0.19(-0.63%) |
Nov 21, 2005 | 29.39 | 29.60 | 29.20 | 29.44 | 3,650,134 | -0.09(-0.30%) |
Nov 18, 2005 | 29.48 | 29.63 | 29.13 | 29.53 | 4,207,256 | +0.19(+0.63%) |
Nov 17, 2005 | 29.09 | 29.43 | 28.82 | 29.35 | 4,732,038 | +0.35(+1.22%) |
Nov 16, 2005 | 28.73 | 29.17 | 28.64 | 28.99 | 5,837,947 | +0.55(+1.94%) |
Nov 15, 2005 | 29.87 | 29.87 | 27.98 | 28.44 | 15,843,476 | -1.65(-5.48%) |
Nov 14, 2005 | 29.78 | 30.35 | 29.75 | 30.09 | 7,039,711 | -0.31(-1.03%) |
Nov 11, 2005 | 30.35 | 30.72 | 30.09 | 30.40 | 6,772,152 | +0.94(+3.18%) |
Nov 10, 2005 | 28.85 | 29.54 | 28.51 | 29.47 | 7,786,041 | +0.43(+1.47%) |
Nov 09, 2005 | 29.33 | 29.37 | 28.89 | 29.04 | 4,136,574 | +0.13(+0.44%) |
Nov 08, 2005 | 29.09 | 29.12 | 28.79 | 28.91 | 3,953,534 | -0.26(-0.88%) |
Nov 07, 2005 | 29.32 | 29.47 | 28.81 | 29.17 | 5,054,275 | -0.15(-0.51%) |
Nov 04, 2005 | 29.39 | 29.41 | 28.69 | 29.32 | 4,425,471 | +0.04(+0.12%) |
Nov 03, 2005 | 29.95 | 31.36 | 29.18 | 29.29 | 9,892,670 | +0.40(+1.39%) |
Nov 02, 2005 | 28.66 | 29.36 | 28.66 | 28.88 | 6,608,450 | +0.35(+1.22%) |
Nov 01, 2005 | 28.64 | 28.76 | 28.35 | 28.54 | 5,603,729 | -0.34(-1.16%) |
Oct 31, 2005 | 27.89 | 29.03 | 27.83 | 28.87 | 13,107,876 | +1.52(+5.57%) |
Oct 28, 2005 | 26.69 | 27.62 | 26.63 | 27.35 | 9,156,676 | +1.07(+4.06%) |
Oct 27, 2005 | 27.38 | 27.47 | 26.17 | 26.28 | 9,143,673 | -1.10(-4.03%) |
Oct 26, 2005 | 27.62 | 27.89 | 27.32 | 27.38 | 4,810,222 | -0.40(-1.45%) |
Oct 25, 2005 | 28.21 | 28.43 | 27.63 | 27.79 | 5,262,321 | -0.42(-1.49%) |
Oct 24, 2005 | 28.07 | 28.22 | 27.84 | 28.21 | 5,972,977 | -0.08(-0.30%) |
Oct 21, 2005 | 28.72 | 28.75 | 28.12 | 28.29 | 5,442,527 | -0.24(-0.84%) |
Oct 20, 2005 | 28.49 | 29.99 | 28.30 | 28.53 | 7,099,724 | -0.04(-0.15%) |
Oct 19, 2005 | 28.13 | 28.61 | 27.47 | 28.57 | 5,838,281 | +0.31(+1.08%) |
Oct 18, 2005 | 28.63 | 28.65 | 28.10 | 28.27 | 4,268,603 | -0.50(-1.75%) |
Oct 17, 2005 | 28.49 | 28.77 | 28.07 | 28.77 | 3,280,219 | +0.22(+0.76%) |
Oct 14, 2005 | 28.01 | 28.80 | 28.02 | 28.55 | 5,666,243 | +0.54(+1.93%) |
Oct 13, 2005 | 27.59 | 28.10 | 27.34 | 28.01 | 3,960,369 | +0.37(+1.35%) |
Oct 12, 2005 | 27.89 | 27.89 | 27.13 | 27.64 | 5,531,380 | -0.31(-1.09%) |
Oct 11, 2005 | 28.44 | 28.72 | 27.94 | 27.95 | 4,556,499 | -0.49(-1.71%) |
Oct 10, 2005 | 28.87 | 29.02 | 28.40 | 28.43 | 3,525,940 | -0.41(-1.41%) |
Oct 07, 2005 | 28.63 | 28.92 | 28.48 | 28.84 | 3,977,372 | +0.50(+1.76%) |
Oct 06, 2005 | 28.94 | 29.27 | 27.90 | 28.34 | 8,025,927 | -0.18(-0.63%) |
Oct 05, 2005 | 28.82 | 29.04 | 28.51 | 28.52 | 4,385,629 | -0.33(-1.14%) |
Oct 04, 2005 | 29.24 | 29.39 | 28.79 | 28.85 | 5,152,464 | -0.41(-1.41%) |
Oct 03, 2005 | 30.05 | 30.07 | 29.14 | 29.27 | 6,038,491 | -0.83(-2.77%) |
Sep 30, 2005 | 29.72 | 30.25 | 29.68 | 30.10 | 4,246,098 | +0.26(+0.88%) |
Sep 29, 2005 | 29.40 | 30.14 | 29.21 | 29.84 | 5,769,099 | +0.41(+1.39%) |
Sep 28, 2005 | 29.56 | 29.74 | 29.20 | 29.43 | 4,788,717 | -0.13(-0.45%) |
Sep 27, 2005 | 29.51 | 29.74 | 29.20 | 29.56 | 3,684,808 | +0.11(+0.37%) |
Sep 26, 2005 | 29.78 | 30.06 | 29.25 | 29.45 | 6,046,493 | +0.06(+0.20%) |
Sep 23, 2005 | 29.68 | 30.02 | 29.34 | 29.39 | 6,283,378 | -0.19(-0.63%) |
Sep 22, 2005 | 29.03 | 29.72 | 28.78 | 29.58 | 7,570,827 | +0.65(+2.26%) |
Sep 21, 2005 | 29.63 | 29.75 | 28.72 | 28.93 | 12,321,370 | -1.01(-3.37%) |
Sep 20, 2005 | 30.89 | 30.92 | 29.63 | 29.93 | 9,205,186 | -0.94(-3.03%) |
Sep 19, 2005 | 30.87 | 31.60 | 30.78 | 30.87 | 4,334,451 | -0.65(-2.07%) |
Sep 16, 2005 | 31.25 | 31.57 | 31.08 | 31.52 | 6,797,991 | +0.46(+1.47%) |
Sep 15, 2005 | 31.32 | 31.73 | 30.97 | 31.07 | 3,561,781 | -0.17(-0.54%) |
Sep 14, 2005 | 32.15 | 32.31 | 31.23 | 31.24 | 3,616,793 | -0.77(-2.42%) |
Sep 13, 2005 | 32.46 | 32.46 | 31.96 | 32.01 | 3,896,855 | -0.46(-1.42%) |
Sep 12, 2005 | 32.24 | 32.54 | 31.97 | 32.47 | 5,629,068 | +0.83(+2.62%) |
Sep 09, 2005 | 32.15 | 32.16 | 31.46 | 31.64 | 4,833,560 | -0.35(-1.11%) |
Sep 08, 2005 | 31.42 | 32.06 | 31.42 | 32.00 | 6,034,657 | +0.38(+1.21%) |
Sep 07, 2005 | 31.07 | 31.66 | 30.90 | 31.61 | 5,903,795 | +0.46(+1.48%) |
Sep 06, 2005 | 30.98 | 31.44 | 30.92 | 31.15 | 5,070,446 | +0.44(+1.43%) |
Sep 02, 2005 | 30.98 | 31.16 | 30.59 | 30.71 | 5,036,605 | -0.11(-0.35%) |
Sep 01, 2005 | 32.00 | 32.05 | 30.75 | 30.82 | 7,330,441 | -0.64(-2.04%) |
Aug 31, 2005 | 31.85 | 32.01 | 31.12 | 31.46 | 9,073,824 | -0.32(-1.02%) |
Aug 30, 2005 | 32.52 | 32.52 | 31.48 | 31.79 | 5,466,199 | -0.72(-2.21%) |
Aug 29, 2005 | 32.60 | 32.71 | 32.32 | 32.51 | 4,328,283 | -0.40(-1.20%) |
Aug 26, 2005 | 33.89 | 33.83 | 32.90 | 32.90 | 4,375,626 | -0.98(-2.90%) |
Aug 25, 2005 | 33.56 | 34.03 | 33.22 | 33.89 | 5,192,139 | +0.29(+0.88%) |
Aug 24, 2005 | 33.48 | 33.81 | 33.32 | 33.59 | 4,911,077 | +0.17(+0.50%) |
Aug 23, 2005 | 33.40 | 33.63 | 33.15 | 33.42 | 3,432,419 | -0.07(-0.20%) |
Aug 22, 2005 | 33.27 | 33.56 | 33.11 | 33.49 | 3,943,198 | +0.25(+0.74%) |
Aug 19, 2005 | 33.20 | 33.42 | 32.86 | 33.24 | 5,931,468 | +0.35(+1.08%) |
Aug 18, 2005 | 32.63 | 32.99 | 32.28 | 32.89 | 5,537,381 | +0.22(+0.68%) |
Aug 17, 2005 | 32.13 | 33.14 | 32.10 | 32.67 | 6,584,778 | +0.66(+2.06%) |
Aug 16, 2005 | 33.14 | 33.14 | 32.01 | 32.01 | 6,715,973 | -1.28(-3.84%) |
Aug 15, 2005 | 33.59 | 33.71 | 33.00 | 33.29 | 4,237,429 | -0.31(-0.91%) |
Aug 12, 2005 | 32.99 | 33.76 | 32.39 | 33.59 | 9,154,675 | +0.75(+2.28%) |
Aug 11, 2005 | 33.59 | 33.89 | 32.83 | 32.84 | 8,663,567 | -0.09(-0.27%) |
Aug 10, 2005 | 32.96 | 33.59 | 32.81 | 32.93 | 4,108,734 | +0.15(+0.46%) |
Aug 09, 2005 | 33.11 | 33.30 | 32.57 | 32.78 | 3,344,567 | -0.10(-0.29%) |
Aug 08, 2005 | 33.08 | 33.14 | 32.84 | 32.88 | 4,554,999 | +0.30(+0.92%) |
Aug 05, 2005 | 33.37 | 33.53 | 32.54 | 32.58 | 4,270,437 | -0.79(-2.37%) |
Aug 04, 2005 | 33.14 | 33.59 | 32.84 | 33.37 | 7,066,217 | -0.48(-1.42%) |
Aug 03, 2005 | 34.19 | 34.44 | 33.62 | 33.85 | 3,081,009 | -0.50(-1.47%) |
Aug 02, 2005 | 34.20 | 34.46 | 33.87 | 34.35 | 3,670,138 | +0.13(+0.39%) |
Aug 01, 2005 | 33.87 | 34.30 | 33.81 | 34.22 | 4,068,892 | +0.42(+1.24%) |
Jul 29, 2005 | 33.60 | 33.90 | 33.54 | 33.80 | 3,164,194 | +0.18(+0.54%) |
Jul 28, 2005 | 33.71 | 33.73 | 33.03 | 33.62 | 5,025,769 | +0.04(+0.13%) |
Jul 27, 2005 | 33.65 | 33.65 | 33.15 | 33.58 | 3,531,108 | -0.01(-0.04%) |
Jul 26, 2005 | 33.74 | 33.93 | 33.56 | 33.59 | 3,070,173 | -0.10(-0.30%) |
Jul 25, 2005 | 34.18 | 34.30 | 33.64 | 33.69 | 2,290,335 | -0.47(-1.37%) |
Jul 22, 2005 | 34.22 | 34.32 | 33.74 | 34.16 | 4,165,747 | +0.05(+0.14%) |
Jul 21, 2005 | 35.04 | 35.04 | 34.07 | 34.11 | 4,095,565 | -1.06(-3.02%) |
Jul 20, 2005 | 35.12 | 35.24 | 34.80 | 35.18 | 5,970,976 | +0.39(+1.12%) |
Jul 19, 2005 | 34.79 | 34.88 | 34.59 | 34.79 | 5,876,789 | -0.06(-0.17%) |
Jul 18, 2005 | 34.43 | 34.90 | 34.36 | 34.85 | 4,723,536 | +0.40(+1.15%) |
Jul 15, 2005 | 34.42 | 34.49 | 34.23 | 34.45 | 2,861,127 | +0.08(+0.23%) |
Jul 14, 2005 | 34.54 | 34.71 | 34.23 | 34.37 | 4,202,422 | -0.10(-0.30%) |
Jul 13, 2005 | 34.85 | 34.85 | 34.37 | 34.47 | 2,576,232 | -0.28(-0.79%) |
Jul 12, 2005 | 34.61 | 34.86 | 34.40 | 34.75 | 3,380,408 | +0.14(+0.42%) |
Jul 11, 2005 | 35.24 | 35.25 | 34.42 | 34.61 | 4,703,865 | -0.32(-0.93%) |
Jul 08, 2005 | 34.90 | 35.33 | 34.66 | 34.93 | 4,640,518 | -0.08(-0.24%) |
Jul 07, 2005 | 33.89 | 35.09 | 33.89 | 35.01 | 9,184,348 | +0.55(+1.60%) |
Jul 06, 2005 | 34.40 | 34.67 | 34.17 | 34.46 | 5,207,809 | -0.02(-0.05%) |
Jul 05, 2005 | 33.32 | 34.53 | 33.32 | 34.48 | 5,335,004 | +1.03(+3.07%) |