Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.88 | 29.01 | 28.63 | 28.87 | 15,776,216 | -0.03(-0.11%) |
Aug 30, 2006 | 29.47 | 29.51 | 28.46 | 28.90 | 26,165,142 | -0.54(-1.84%) |
Aug 29, 2006 | 29.85 | 29.85 | 29.33 | 29.44 | 19,214,800 | -0.46(-1.54%) |
Aug 28, 2006 | 29.92 | 30.16 | 29.84 | 29.90 | 10,771,724 | -0.27(-0.90%) |
Aug 25, 2006 | 30.17 | 30.49 | 30.03 | 30.17 | 10,454,630 | +0.18(+0.61%) |
Aug 24, 2006 | 29.87 | 30.13 | 29.83 | 29.99 | 13,293,747 | -0.04(-0.14%) |
Aug 23, 2006 | 30.47 | 30.58 | 29.92 | 30.03 | 12,083,606 | -0.50(-1.64%) |
Aug 22, 2006 | 30.35 | 30.57 | 30.34 | 30.53 | 14,445,435 | +0.10(+0.33%) |
Aug 21, 2006 | 30.38 | 30.55 | 30.33 | 30.43 | 18,506,120 | +0.21(+0.71%) |
Aug 18, 2006 | 30.20 | 30.37 | 29.96 | 30.22 | 14,989,087 | +0.05(+0.18%) |
Aug 17, 2006 | 30.05 | 30.31 | 29.87 | 30.16 | 15,892,901 | -0.19(-0.63%) |
Aug 16, 2006 | 30.57 | 30.83 | 30.09 | 30.35 | 13,711,045 | -0.12(-0.40%) |
Aug 15, 2006 | 30.90 | 30.90 | 30.22 | 30.48 | 11,192,097 | +0.07(+0.22%) |
Aug 14, 2006 | 30.97 | 30.98 | 30.18 | 30.41 | 13,374,833 | -0.71(-2.28%) |
Aug 11, 2006 | 30.81 | 31.16 | 30.58 | 31.12 | 11,965,163 | +0.13(+0.41%) |
Aug 10, 2006 | 31.17 | 31.36 | 30.77 | 30.99 | 15,337,384 | -0.36(-1.16%) |
Aug 09, 2006 | 31.12 | 31.73 | 30.99 | 31.35 | 18,852,440 | +0.58(+1.88%) |
Aug 08, 2006 | 30.60 | 31.20 | 30.58 | 30.78 | 15,648,983 | +0.01(+0.03%) |
Aug 07, 2006 | 31.33 | 31.40 | 30.63 | 30.77 | 21,416,874 | -0.41(-1.33%) |
Aug 04, 2006 | 31.63 | 31.71 | 30.91 | 31.18 | 12,183,151 | -0.12(-0.38%) |
Aug 03, 2006 | 31.16 | 31.65 | 31.12 | 31.30 | 13,260,785 | -0.11(-0.36%) |
Aug 02, 2006 | 31.45 | 32.20 | 31.36 | 31.41 | 23,264,936 | +0.16(+0.52%) |
Aug 01, 2006 | 31.15 | 31.36 | 30.99 | 31.25 | 13,468,006 | +0.01(+0.04%) |
Jul 31, 2006 | 31.04 | 31.56 | 30.80 | 31.24 | 13,687,751 | +0.31(+1.02%) |
Jul 28, 2006 | 30.89 | 31.05 | 30.50 | 30.92 | 20,735,002 | -0.03(-0.09%) |
Jul 27, 2006 | 31.60 | 31.79 | 30.83 | 30.95 | 19,886,344 | -0.27(-0.86%) |
Jul 26, 2006 | 30.81 | 31.82 | 30.54 | 31.22 | 29,343,766 | +0.52(+1.71%) |
Jul 25, 2006 | 30.24 | 30.76 | 30.06 | 30.69 | 18,758,168 | +0.76(+2.54%) |
Jul 24, 2006 | 28.96 | 30.20 | 29.09 | 29.93 | 17,715,474 | +0.98(+3.38%) |
Jul 21, 2006 | 29.60 | 29.60 | 28.87 | 28.96 | 19,480,472 | -0.36(-1.24%) |
Jul 20, 2006 | 29.98 | 30.19 | 29.31 | 29.32 | 16,520,715 | -0.66(-2.22%) |
Jul 19, 2006 | 29.75 | 30.12 | 29.48 | 29.98 | 24,153,588 | +0.21(+0.72%) |
Jul 18, 2006 | 29.92 | 30.03 | 29.35 | 29.77 | 19,014,392 | +0.12(+0.41%) |
Jul 17, 2006 | 30.31 | 30.59 | 29.37 | 29.65 | 24,332,902 | -1.05(-3.41%) |
Jul 14, 2006 | 30.81 | 30.89 | 30.15 | 30.69 | 18,254,070 | +0.17(+0.55%) |
Jul 13, 2006 | 31.10 | 31.23 | 30.43 | 30.53 | 19,488,384 | -0.40(-1.28%) |
Jul 12, 2006 | 31.06 | 31.40 | 30.87 | 30.92 | 20,919,150 | +0.02(+0.06%) |
Jul 11, 2006 | 30.85 | 31.03 | 30.57 | 30.90 | 13,567,331 | +0.26(+0.85%) |
Jul 10, 2006 | 30.57 | 31.01 | 30.31 | 30.64 | 14,474,881 | +0.07(+0.22%) |
Jul 07, 2006 | 30.94 | 31.39 | 30.50 | 30.58 | 20,617,878 | -0.17(-0.56%) |
Jul 06, 2006 | 30.76 | 31.16 | 30.68 | 30.75 | 22,198,950 | +0.00(+0.00%) |
Jul 05, 2006 | 30.22 | 30.91 | 30.00 | 30.75 | 26,320,284 | +0.34(+1.12%) |
Jul 03, 2006 | 30.16 | 30.50 | 30.03 | 30.41 | 7,786,695 | +0.59(+1.97%) |
Jun 30, 2006 | 30.08 | 30.32 | 29.68 | 29.82 | 14,532,015 | -0.20(-0.67%) |
Jun 29, 2006 | 29.35 | 30.03 | 29.32 | 30.02 | 20,786,862 | +0.83(+2.85%) |
Jun 28, 2006 | 28.81 | 29.29 | 28.65 | 29.19 | 18,494,034 | +0.63(+2.22%) |
Jun 27, 2006 | 28.32 | 29.17 | 28.32 | 28.56 | 24,241,706 | +0.30(+1.05%) |
Jun 26, 2006 | 27.78 | 28.36 | 27.60 | 28.26 | 14,469,607 | +0.38(+1.37%) |
Jun 23, 2006 | 27.76 | 28.32 | 27.76 | 27.88 | 16,623,996 | +0.23(+0.82%) |
Jun 22, 2006 | 27.40 | 27.73 | 27.10 | 27.65 | 18,985,824 | +0.41(+1.52%) |
Jun 21, 2006 | 26.89 | 27.58 | 26.76 | 27.24 | 23,644,438 | +0.48(+1.79%) |
Jun 20, 2006 | 27.21 | 27.28 | 26.68 | 26.76 | 22,597,348 | -0.18(-0.68%) |
Jun 19, 2006 | 27.83 | 27.84 | 26.86 | 26.94 | 21,700,786 | -0.90(-3.22%) |
Jun 16, 2006 | 27.81 | 28.10 | 27.40 | 27.84 | 24,496,612 | -0.26(-0.94%) |
Jun 15, 2006 | 27.27 | 28.21 | 27.22 | 28.10 | 27,523,832 | +1.04(+3.85%) |
Jun 14, 2006 | 26.35 | 27.07 | 26.33 | 27.06 | 24,703,612 | +0.71(+2.68%) |
Jun 13, 2006 | 27.00 | 27.26 | 26.24 | 26.35 | 34,624,480 | -0.78(-2.88%) |
Jun 12, 2006 | 27.64 | 27.90 | 27.09 | 27.14 | 20,021,706 | -0.43(-1.55%) |
Jun 09, 2006 | 27.92 | 28.16 | 27.43 | 27.56 | 21,401,052 | -0.24(-0.85%) |
Jun 08, 2006 | 27.30 | 27.83 | 26.74 | 27.80 | 42,253,180 | +0.26(+0.94%) |
Jun 07, 2006 | 28.16 | 28.23 | 27.52 | 27.54 | 28,464,344 | -0.63(-2.23%) |
Jun 06, 2006 | 28.44 | 28.62 | 28.00 | 28.17 | 28,442,588 | -0.29(-1.02%) |
Jun 05, 2006 | 29.69 | 29.75 | 28.46 | 28.46 | 24,590,444 | -0.90(-3.05%) |
Jun 02, 2006 | 29.24 | 29.53 | 28.88 | 29.36 | 15,529,442 | +0.37(+1.27%) |
Jun 01, 2006 | 28.49 | 29.12 | 28.38 | 28.99 | 19,447,292 | +0.19(+0.65%) |
May 31, 2006 | 28.26 | 28.82 | 28.11 | 28.80 | 19,982,812 | +0.60(+2.11%) |
May 30, 2006 | 29.15 | 29.23 | 28.19 | 28.21 | 18,991,758 | -0.67(-2.33%) |
May 26, 2006 | 28.67 | 28.99 | 28.34 | 28.88 | 16,784,410 | +0.32(+1.13%) |
May 25, 2006 | 28.13 | 28.86 | 27.95 | 28.56 | 29,585,048 | +0.73(+2.62%) |
May 24, 2006 | 28.26 | 28.37 | 27.54 | 27.83 | 33,548,604 | -0.71(-2.47%) |
May 23, 2006 | 28.94 | 29.57 | 28.36 | 28.53 | 24,622,966 | +0.06(+0.21%) |
May 22, 2006 | 28.23 | 28.78 | 27.77 | 28.47 | 25,398,450 | -0.07(-0.24%) |
May 19, 2006 | 28.41 | 28.91 | 27.83 | 28.54 | 26,264,468 | +0.13(+0.45%) |
May 18, 2006 | 28.90 | 28.97 | 28.41 | 28.41 | 21,399,514 | -0.49(-1.69%) |
May 17, 2006 | 29.42 | 29.78 | 28.61 | 28.90 | 27,868,832 | -0.51(-1.75%) |
May 16, 2006 | 29.12 | 29.90 | 29.01 | 29.42 | 25,484,150 | +0.51(+1.76%) |
May 15, 2006 | 29.26 | 29.37 | 28.51 | 28.91 | 29,309,706 | -0.76(-2.56%) |
May 12, 2006 | 30.26 | 30.35 | 29.60 | 29.67 | 21,325,460 | -0.77(-2.53%) |
May 11, 2006 | 31.07 | 31.19 | 30.36 | 30.44 | 18,767,618 | -0.38(-1.23%) |
May 10, 2006 | 30.42 | 30.92 | 30.29 | 30.81 | 15,659,092 | +0.25(+0.80%) |
May 09, 2006 | 30.53 | 30.92 | 30.40 | 30.57 | 16,449,518 | +0.09(+0.30%) |
May 08, 2006 | 29.98 | 30.55 | 29.82 | 30.48 | 20,194,646 | +0.05(+0.18%) |
May 05, 2006 | 30.60 | 30.82 | 30.30 | 30.42 | 18,616,212 | +0.14(+0.45%) |
May 04, 2006 | 30.42 | 30.72 | 29.67 | 30.29 | 23,103,204 | -0.43(-1.41%) |
May 03, 2006 | 31.48 | 31.50 | 30.44 | 30.72 | 19,021,644 | -0.76(-2.43%) |
May 02, 2006 | 31.10 | 31.58 | 30.95 | 31.48 | 17,443,208 | +0.63(+2.04%) |
May 01, 2006 | 30.69 | 31.39 | 30.67 | 30.85 | 18,304,612 | +0.41(+1.35%) |
Apr 28, 2006 | 30.39 | 31.05 | 30.32 | 30.44 | 24,482,548 | +0.32(+1.07%) |
Apr 27, 2006 | 30.13 | 30.38 | 29.44 | 30.12 | 32,928,482 | -0.44(-1.43%) |
Apr 26, 2006 | 30.72 | 31.44 | 30.49 | 30.56 | 27,081,482 | -0.50(-1.60%) |
Apr 25, 2006 | 32.13 | 32.42 | 31.00 | 31.05 | 30,853,422 | -0.73(-2.29%) |
Apr 24, 2006 | 32.81 | 32.90 | 31.78 | 31.78 | 24,484,526 | -1.21(-3.67%) |
Apr 21, 2006 | 31.90 | 32.99 | 31.90 | 32.99 | 25,205,292 | +1.20(+3.78%) |
Apr 20, 2006 | 31.97 | 32.26 | 31.40 | 31.79 | 24,469,144 | -0.42(-1.30%) |
Apr 19, 2006 | 31.63 | 32.31 | 31.63 | 32.21 | 21,572,014 | +0.06(+0.20%) |
Apr 18, 2006 | 31.47 | 32.22 | 31.39 | 32.15 | 25,095,200 | +1.05(+3.38%) |
Apr 17, 2006 | 30.85 | 31.27 | 30.74 | 31.09 | 16,251,527 | +0.54(+1.77%) |
Apr 13, 2006 | 30.64 | 30.79 | 30.29 | 30.55 | 11,130,349 | -0.09(-0.28%) |
Apr 12, 2006 | 30.54 | 30.99 | 30.49 | 30.64 | 15,547,461 | -0.01(-0.04%) |
Apr 11, 2006 | 30.83 | 31.03 | 30.52 | 30.65 | 23,427,328 | +0.30(+0.99%) |
Apr 10, 2006 | 30.23 | 30.77 | 30.15 | 30.35 | 19,443,994 | +0.34(+1.12%) |
Apr 07, 2006 | 30.31 | 30.56 | 29.81 | 30.02 | 17,818,754 | -0.59(-1.92%) |
Apr 06, 2006 | 30.49 | 30.99 | 30.41 | 30.60 | 24,863,148 | +0.31(+1.04%) |
Apr 05, 2006 | 29.78 | 30.38 | 29.48 | 30.29 | 27,550,420 | +0.64(+2.16%) |
Apr 04, 2006 | 29.48 | 29.76 | 29.18 | 29.65 | 21,335,128 | +0.34(+1.15%) |
Apr 03, 2006 | 29.10 | 29.75 | 29.00 | 29.31 | 24,864,686 | +0.57(+2.00%) |
Mar 31, 2006 | 29.15 | 29.16 | 28.60 | 28.74 | 24,042,178 | -0.61(-2.06%) |
Mar 30, 2006 | 29.47 | 29.83 | 29.28 | 29.34 | 19,002,964 | -0.15(-0.49%) |
Mar 29, 2006 | 29.22 | 29.60 | 29.12 | 29.49 | 17,056,896 | +0.48(+1.65%) |
Mar 28, 2006 | 28.91 | 29.57 | 28.88 | 29.01 | 23,088,040 | +0.30(+1.03%) |
Mar 27, 2006 | 28.05 | 28.86 | 27.83 | 28.71 | 25,307,474 | +0.61(+2.17%) |
Mar 24, 2006 | 27.96 | 28.45 | 27.90 | 28.11 | 17,775,904 | +0.29(+1.05%) |
Mar 23, 2006 | 27.87 | 28.17 | 27.73 | 27.81 | 14,722,095 | +0.29(+1.06%) |
Mar 22, 2006 | 26.95 | 27.96 | 26.95 | 27.52 | 17,219,946 | +0.45(+1.66%) |
Mar 21, 2006 | 27.35 | 27.62 | 27.04 | 27.07 | 19,180,960 | -0.36(-1.33%) |
Mar 20, 2006 | 27.75 | 27.99 | 27.38 | 27.44 | 13,552,388 | -0.49(-1.74%) |
Mar 17, 2006 | 28.58 | 28.58 | 27.83 | 27.92 | 17,524,954 | -0.45(-1.57%) |
Mar 16, 2006 | 28.10 | 28.44 | 27.76 | 28.37 | 18,593,798 | +0.30(+1.09%) |
Mar 15, 2006 | 27.63 | 28.08 | 27.50 | 28.06 | 23,216,152 | +0.38(+1.38%) |
Mar 14, 2006 | 27.44 | 27.71 | 27.22 | 27.68 | 19,304,456 | +0.30(+1.11%) |
Mar 13, 2006 | 27.02 | 27.38 | 26.98 | 27.38 | 17,272,026 | +0.50(+1.85%) |
Mar 10, 2006 | 26.89 | 27.27 | 26.62 | 26.88 | 20,042,144 | -0.03(-0.12%) |
Mar 09, 2006 | 27.26 | 27.33 | 26.81 | 26.91 | 16,100,342 | -0.19(-0.69%) |
Mar 08, 2006 | 26.80 | 27.30 | 26.64 | 27.10 | 19,126,902 | +0.03(+0.12%) |
Mar 07, 2006 | 27.49 | 27.51 | 26.85 | 27.07 | 20,225,192 | -0.53(-1.93%) |
Mar 06, 2006 | 28.26 | 28.37 | 27.55 | 27.60 | 13,800,481 | -0.83(-2.93%) |
Mar 03, 2006 | 28.48 | 28.78 | 28.21 | 28.43 | 15,139,173 | -0.14(-0.48%) |
Mar 02, 2006 | 28.21 | 28.67 | 28.08 | 28.57 | 21,822,964 | +0.46(+1.64%) |
Mar 01, 2006 | 27.94 | 28.15 | 27.67 | 28.11 | 17,005,036 | +0.37(+1.33%) |
Feb 28, 2006 | 28.16 | 28.06 | 27.43 | 27.74 | 27,647,108 | -0.42(-1.50%) |
Feb 27, 2006 | 28.41 | 28.42 | 27.96 | 28.16 | 15,868,729 | -0.38(-1.34%) |
Feb 24, 2006 | 28.42 | 28.83 | 28.31 | 28.55 | 22,572,078 | +0.59(+2.10%) |
Feb 23, 2006 | 27.92 | 28.34 | 27.80 | 27.96 | 21,899,656 | -0.21(-0.74%) |
Feb 22, 2006 | 28.23 | 28.41 | 27.96 | 28.17 | 28,076,492 | -0.42(-1.48%) |
Feb 21, 2006 | 28.35 | 28.96 | 28.22 | 28.59 | 36,142,484 | +0.79(+2.85%) |
Feb 17, 2006 | 27.49 | 27.91 | 27.39 | 27.80 | 25,020,486 | +0.54(+1.99%) |
Feb 16, 2006 | 26.85 | 27.26 | 26.71 | 27.26 | 23,473,256 | +0.56(+2.10%) |
Feb 15, 2006 | 27.08 | 27.35 | 26.56 | 26.70 | 27,588,216 | -0.24(-0.88%) |
Feb 14, 2006 | 26.58 | 27.04 | 26.40 | 26.94 | 25,996,818 | -0.12(-0.44%) |
Feb 13, 2006 | 27.08 | 27.50 | 26.82 | 27.05 | 21,918,114 | +0.05(+0.17%) |
Feb 10, 2006 | 27.08 | 27.26 | 26.51 | 27.01 | 30,953,406 | +0.02(+0.08%) |
Feb 09, 2006 | 27.71 | 28.08 | 26.74 | 26.99 | 26,755,160 | -0.41(-1.50%) |
Feb 08, 2006 | 27.42 | 27.48 | 26.57 | 27.40 | 27,982,002 | +0.05(+0.17%) |
Feb 07, 2006 | 28.28 | 28.33 | 27.34 | 27.35 | 30,528,636 | -1.21(-4.24%) |
Feb 06, 2006 | 28.68 | 29.04 | 28.40 | 28.56 | 20,902,008 | +0.12(+0.42%) |
Feb 03, 2006 | 29.12 | 29.12 | 28.38 | 28.44 | 29,280,920 | -0.82(-2.81%) |
Feb 02, 2006 | 29.31 | 29.75 | 28.71 | 29.27 | 27,022,592 | -0.05(-0.17%) |
Feb 01, 2006 | 29.44 | 30.00 | 29.17 | 29.32 | 28,775,724 | -0.13(-0.43%) |
Jan 31, 2006 | 29.58 | 29.67 | 29.24 | 29.44 | 18,819,478 | -0.25(-0.84%) |
Jan 30, 2006 | 29.81 | 30.02 | 29.44 | 29.69 | 23,795,402 | +0.08(+0.26%) |
Jan 27, 2006 | 29.12 | 29.86 | 29.46 | 29.62 | 21,844,060 | +0.49(+1.69%) |
Jan 26, 2006 | 28.92 | 29.41 | 28.72 | 29.12 | 20,867,070 | +0.21(+0.72%) |
Jan 25, 2006 | 29.43 | 29.98 | 28.44 | 28.92 | 29,851,820 | -0.43(-1.46%) |
Jan 24, 2006 | 29.11 | 29.76 | 29.02 | 29.34 | 24,366,962 | -0.20(-0.66%) |
Jan 23, 2006 | 28.69 | 29.67 | 28.52 | 29.54 | 26,845,476 | +0.12(+0.40%) |
Jan 20, 2006 | 29.38 | 30.15 | 29.22 | 29.42 | 34,588,004 | +0.20(+0.69%) |
Jan 19, 2006 | 29.10 | 29.31 | 28.65 | 29.22 | 26,018,572 | +0.36(+1.26%) |
Jan 18, 2006 | 29.53 | 29.53 | 28.46 | 28.86 | 26,225,792 | -0.40(-1.37%) |
Jan 17, 2006 | 28.12 | 29.40 | 28.11 | 29.26 | 42,497,096 | +1.61(+5.81%) |
Jan 13, 2006 | 27.49 | 27.79 | 27.42 | 27.65 | 22,141,596 | -0.00(-0.02%) |
Jan 12, 2006 | 27.92 | 28.28 | 27.50 | 27.65 | 28,400,178 | +0.00(+0.00%) |
Jan 11, 2006 | 27.60 | 27.81 | 27.27 | 27.65 | 23,960,432 | +0.00(+0.02%) |
Jan 10, 2006 | 27.60 | 27.96 | 27.52 | 27.65 | 18,986,264 | -0.05(-0.20%) |
Jan 09, 2006 | 27.94 | 27.97 | 27.50 | 27.70 | 21,824,942 | -0.00(-0.02%) |
Jan 06, 2006 | 27.42 | 27.82 | 27.28 | 27.71 | 26,060,984 | +0.62(+2.28%) |
Jan 05, 2006 | 27.24 | 27.34 | 26.89 | 27.09 | 27,146,088 | -0.21(-0.78%) |
Jan 04, 2006 | 27.42 | 27.57 | 27.11 | 27.30 | 24,149,854 | -0.23(-0.84%) |
Jan 03, 2006 | 26.78 | 27.65 | 26.75 | 27.54 | 34,927,508 | +1.06(+4.01%) |
Dec 30, 2005 | 26.26 | 26.61 | 26.19 | 26.48 | 15,893,780 | +0.22(+0.83%) |
Dec 29, 2005 | 26.53 | 26.76 | 26.26 | 26.26 | 20,127,624 | -0.27(-1.01%) |
Dec 28, 2005 | 26.33 | 26.74 | 26.29 | 26.53 | 20,108,506 | +0.36(+1.37%) |
Dec 27, 2005 | 26.92 | 26.92 | 26.08 | 26.17 | 21,567,180 | -0.75(-2.79%) |
Dec 23, 2005 | 26.99 | 27.11 | 26.54 | 26.92 | 13,853,660 | -0.14(-0.50%) |
Dec 22, 2005 | 27.14 | 27.25 | 27.01 | 27.05 | 20,580,300 | +0.05(+0.17%) |
Dec 21, 2005 | 26.89 | 27.24 | 26.85 | 27.01 | 24,858,534 | +0.15(+0.56%) |
Dec 20, 2005 | 26.80 | 27.12 | 26.74 | 26.86 | 33,865,260 | +0.19(+0.72%) |
Dec 19, 2005 | 26.39 | 27.19 | 26.39 | 26.67 | 41,775,452 | +0.57(+2.18%) |
Dec 16, 2005 | 26.74 | 26.80 | 26.00 | 26.10 | 32,607,652 | -0.65(-2.42%) |
Dec 15, 2005 | 26.53 | 26.78 | 26.21 | 26.74 | 35,215,596 | +0.24(+0.91%) |
Dec 14, 2005 | 26.49 | 26.61 | 25.96 | 26.50 | 52,855,476 | +0.02(+0.07%) |
Dec 13, 2005 | 26.89 | 26.93 | 26.39 | 26.49 | 90,582,768 | -1.39(-4.98%) |
Dec 12, 2005 | 27.80 | 28.04 | 27.33 | 27.87 | 43,157,432 | -0.83(-2.89%) |
Dec 09, 2005 | 28.92 | 29.11 | 28.59 | 28.70 | 12,945,230 | -0.39(-1.33%) |
Dec 08, 2005 | 28.75 | 29.19 | 28.58 | 29.09 | 14,185,696 | +0.34(+1.19%) |
Dec 07, 2005 | 29.34 | 29.58 | 28.75 | 28.75 | 15,408,801 | -0.25(-0.88%) |
Dec 06, 2005 | 28.98 | 29.35 | 28.76 | 29.00 | 15,234,103 | +0.35(+1.22%) |
Dec 05, 2005 | 28.53 | 29.06 | 28.53 | 28.65 | 15,639,095 | +0.26(+0.91%) |
Dec 02, 2005 | 28.90 | 28.90 | 28.20 | 28.39 | 14,111,641 | -0.26(-0.92%) |
Dec 01, 2005 | 28.01 | 28.68 | 27.84 | 28.66 | 18,960,994 | +1.12(+4.07%) |
Nov 30, 2005 | 27.97 | 28.12 | 27.39 | 27.54 | 22,135,662 | -0.35(-1.27%) |
Nov 29, 2005 | 28.18 | 28.64 | 27.82 | 27.89 | 17,795,242 | -0.20(-0.71%) |
Nov 28, 2005 | 29.01 | 29.01 | 28.01 | 28.09 | 15,428,139 | -1.03(-3.55%) |
Nov 25, 2005 | 29.44 | 29.50 | 29.06 | 29.12 | 3,174,009 | -0.05(-0.17%) |
Nov 23, 2005 | 29.25 | 29.48 | 29.03 | 29.17 | 11,317,792 | -0.13(-0.45%) |
Nov 22, 2005 | 29.35 | 29.57 | 29.26 | 29.31 | 13,064,772 | +0.07(+0.23%) |
Nov 21, 2005 | 28.67 | 29.32 | 28.54 | 29.24 | 16,811,878 | +0.92(+3.25%) |
Nov 18, 2005 | 28.90 | 28.92 | 27.92 | 28.32 | 21,386,988 | -0.39(-1.35%) |
Nov 17, 2005 | 29.36 | 29.51 | 28.39 | 28.71 | 19,381,806 | -0.74(-2.50%) |
Nov 16, 2005 | 28.90 | 29.62 | 28.35 | 29.44 | 17,949,942 | +0.83(+2.89%) |
Nov 15, 2005 | 28.82 | 29.76 | 28.58 | 28.61 | 15,543,505 | -0.20(-0.71%) |
Nov 14, 2005 | 29.31 | 29.31 | 28.63 | 28.82 | 14,082,415 | -0.08(-0.27%) |
Nov 11, 2005 | 28.92 | 29.45 | 28.53 | 28.90 | 16,169,342 | +0.05(+0.17%) |
Nov 10, 2005 | 29.28 | 29.71 | 28.41 | 28.85 | 23,165,612 | -1.00(-3.35%) |
Nov 09, 2005 | 30.16 | 30.80 | 29.71 | 29.85 | 19,905,682 | -0.46(-1.53%) |
Nov 08, 2005 | 29.78 | 30.59 | 29.37 | 30.31 | 14,497,955 | +0.39(+1.31%) |
Nov 07, 2005 | 30.01 | 30.02 | 29.60 | 29.92 | 21,633,324 | -0.23(-0.75%) |
Nov 04, 2005 | 30.99 | 31.08 | 30.01 | 30.15 | 25,084,432 | -0.87(-2.82%) |
Nov 03, 2005 | 30.38 | 31.31 | 30.38 | 31.02 | 14,704,955 | +0.66(+2.19%) |
Nov 02, 2005 | 30.10 | 30.69 | 29.96 | 30.36 | 16,765,293 | +0.26(+0.86%) |
Nov 01, 2005 | 29.66 | 30.37 | 29.63 | 30.10 | 17,768,432 | +0.35(+1.16%) |
Oct 31, 2005 | 29.19 | 29.93 | 29.01 | 29.75 | 24,165,894 | +0.96(+3.35%) |
Oct 28, 2005 | 27.98 | 28.88 | 27.30 | 28.79 | 20,386,704 | +1.07(+3.88%) |
Oct 27, 2005 | 28.78 | 29.01 | 27.71 | 27.71 | 16,368,871 | -0.86(-3.03%) |
Oct 26, 2005 | 28.66 | 29.68 | 28.11 | 28.58 | 25,860,356 | +0.16(+0.58%) |
Oct 25, 2005 | 27.49 | 28.45 | 27.41 | 28.41 | 17,270,928 | +0.97(+3.55%) |
Oct 24, 2005 | 26.46 | 27.53 | 26.45 | 27.44 | 17,045,688 | +0.98(+3.70%) |
Oct 21, 2005 | 26.17 | 26.71 | 26.04 | 26.46 | 27,779,836 | +0.18(+0.69%) |
Oct 20, 2005 | 27.76 | 27.92 | 26.04 | 26.28 | 23,395,466 | -1.73(-6.17%) |
Oct 19, 2005 | 27.36 | 28.10 | 26.42 | 28.01 | 24,151,612 | +0.67(+2.45%) |
Oct 18, 2005 | 28.62 | 28.78 | 27.30 | 27.34 | 20,765,546 | -1.34(-4.67%) |
Oct 17, 2005 | 28.94 | 29.15 | 28.41 | 28.68 | 17,777,882 | +0.31(+1.11%) |
Oct 14, 2005 | 27.53 | 28.46 | 27.20 | 28.36 | 19,141,404 | +0.58(+2.10%) |
Oct 13, 2005 | 28.64 | 28.76 | 27.39 | 27.78 | 21,568,718 | -1.10(-3.81%) |
Oct 12, 2005 | 29.42 | 29.58 | 28.70 | 28.88 | 12,672,745 | -0.52(-1.76%) |
Oct 11, 2005 | 28.94 | 29.67 | 28.94 | 29.40 | 12,847,004 | +0.63(+2.18%) |
Oct 10, 2005 | 28.85 | 28.99 | 28.26 | 28.77 | 13,350,442 | -0.17(-0.58%) |
Oct 07, 2005 | 28.67 | 29.01 | 28.42 | 28.94 | 15,879,936 | +0.72(+2.55%) |
Oct 06, 2005 | 28.67 | 28.81 | 27.64 | 28.22 | 28,171,862 | -0.56(-1.94%) |
Oct 05, 2005 | 30.22 | 30.22 | 28.74 | 28.78 | 21,348,312 | -1.43(-4.74%) |
Oct 04, 2005 | 31.26 | 31.33 | 30.22 | 30.22 | 14,588,929 | -1.16(-3.71%) |
Oct 03, 2005 | 31.90 | 32.16 | 31.35 | 31.38 | 14,514,216 | -0.43(-1.36%) |
Sep 30, 2005 | 32.09 | 32.43 | 31.73 | 31.81 | 9,941,084 | -0.46(-1.41%) |
Sep 29, 2005 | 31.82 | 32.36 | 31.50 | 32.27 | 12,923,036 | +0.64(+2.03%) |
Sep 28, 2005 | 31.58 | 31.81 | 31.13 | 31.63 | 10,633,503 | +0.24(+0.75%) |
Sep 27, 2005 | 31.45 | 31.52 | 31.09 | 31.39 | 9,798,689 | -0.18(-0.58%) |
Sep 26, 2005 | 30.81 | 31.63 | 30.76 | 31.57 | 13,573,044 | +0.50(+1.60%) |
Sep 23, 2005 | 31.08 | 31.61 | 30.79 | 31.08 | 13,186,511 | -0.67(-2.11%) |
Sep 22, 2005 | 32.33 | 32.53 | 31.00 | 31.75 | 15,886,309 | -0.30(-0.95%) |
Sep 21, 2005 | 32.05 | 32.42 | 31.63 | 32.05 | 18,938,580 | +0.70(+2.22%) |
Sep 20, 2005 | 31.67 | 31.98 | 31.22 | 31.35 | 14,642,547 | -0.58(-1.82%) |
Sep 19, 2005 | 31.86 | 32.41 | 31.58 | 31.94 | 16,901,974 | +0.47(+1.49%) |
Sep 16, 2005 | 30.89 | 31.47 | 30.72 | 31.47 | 23,144,956 | +0.73(+2.38%) |
Sep 15, 2005 | 30.92 | 31.16 | 30.42 | 30.74 | 11,631,809 | +0.03(+0.09%) |
Sep 14, 2005 | 30.26 | 30.83 | 30.17 | 30.71 | 12,511,671 | +0.58(+1.93%) |
Sep 13, 2005 | 30.58 | 30.67 | 29.95 | 30.13 | 13,880,469 | -0.44(-1.43%) |
Sep 12, 2005 | 31.39 | 31.39 | 30.52 | 30.56 | 14,139,549 | -0.85(-2.69%) |
Sep 09, 2005 | 30.94 | 31.57 | 30.92 | 31.41 | 16,010,685 | +0.83(+2.71%) |
Sep 08, 2005 | 30.38 | 30.76 | 30.13 | 30.58 | 12,157,661 | +0.24(+0.78%) |
Sep 07, 2005 | 30.33 | 31.00 | 30.15 | 30.34 | 14,015,612 | -0.05(-0.16%) |
Sep 06, 2005 | 30.39 | 30.64 | 29.88 | 30.39 | 12,340,709 | +0.01(+0.03%) |
Sep 02, 2005 | 31.22 | 31.22 | 30.36 | 30.39 | 16,060,348 | -1.01(-3.23%) |