Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.43 | 35.54 | 35.04 | 35.05 | 15,283,353 | -0.39(-1.11%) |
Jun 29, 2006 | 35.00 | 35.45 | 34.86 | 35.44 | 15,048,597 | +0.57(+1.65%) |
Jun 28, 2006 | 34.67 | 34.87 | 34.46 | 34.86 | 10,016,592 | +0.21(+0.61%) |
Jun 27, 2006 | 34.89 | 35.12 | 34.61 | 34.65 | 11,577,144 | -0.32(-0.92%) |
Jun 26, 2006 | 34.99 | 35.07 | 34.78 | 34.97 | 9,285,246 | +0.09(+0.27%) |
Jun 23, 2006 | 35.18 | 35.38 | 34.75 | 34.88 | 11,335,103 | -0.39(-1.11%) |
Jun 22, 2006 | 35.44 | 35.79 | 35.12 | 35.27 | 11,636,795 | -0.31(-0.86%) |
Jun 21, 2006 | 35.14 | 35.65 | 35.14 | 35.58 | 16,952,900 | +0.34(+0.97%) |
Jun 20, 2006 | 35.10 | 35.35 | 35.08 | 35.24 | 11,959,104 | +0.12(+0.33%) |
Jun 19, 2006 | 35.25 | 35.58 | 34.92 | 35.12 | 15,969,342 | -0.03(-0.08%) |
Jun 16, 2006 | 35.33 | 35.77 | 35.07 | 35.15 | 23,011,482 | -0.25(-0.72%) |
Jun 15, 2006 | 34.73 | 35.47 | 34.42 | 35.40 | 21,624,662 | +0.69(+1.99%) |
Jun 14, 2006 | 34.60 | 34.85 | 34.46 | 34.71 | 14,335,257 | +0.13(+0.38%) |
Jun 13, 2006 | 34.26 | 34.87 | 34.22 | 34.58 | 19,491,512 | +0.39(+1.15%) |
Jun 12, 2006 | 34.27 | 34.50 | 34.14 | 34.19 | 10,265,642 | -0.10(-0.30%) |
Jun 09, 2006 | 34.30 | 34.55 | 34.20 | 34.29 | 10,266,605 | -0.12(-0.36%) |
Jun 08, 2006 | 34.26 | 34.59 | 34.08 | 34.41 | 22,356,006 | +0.19(+0.55%) |
Jun 07, 2006 | 34.25 | 34.73 | 34.14 | 34.22 | 13,315,963 | +0.01(+0.02%) |
Jun 06, 2006 | 34.44 | 34.55 | 33.87 | 34.22 | 22,629,386 | -0.12(-0.34%) |
Jun 05, 2006 | 34.76 | 34.95 | 34.27 | 34.33 | 17,106,288 | -0.47(-1.34%) |
Jun 02, 2006 | 35.05 | 35.18 | 34.43 | 34.80 | 18,934,446 | -0.41(-1.16%) |
Jun 01, 2006 | 35.10 | 35.34 | 34.86 | 35.21 | 18,511,528 | -0.04(-0.12%) |
May 31, 2006 | 35.27 | 35.45 | 35.00 | 35.25 | 16,561,593 | +0.11(+0.31%) |
May 30, 2006 | 35.37 | 35.44 | 35.09 | 35.14 | 26,491,182 | -0.98(-2.72%) |
May 26, 2006 | 36.09 | 36.38 | 35.98 | 36.12 | 24,017,720 | +0.15(+0.40%) |
May 25, 2006 | 35.52 | 36.25 | 35.40 | 35.98 | 35,470,476 | +1.03(+2.96%) |
May 24, 2006 | 34.58 | 35.02 | 34.46 | 34.94 | 22,314,224 | +0.37(+1.07%) |
May 23, 2006 | 34.63 | 34.92 | 34.56 | 34.57 | 15,150,031 | +0.12(+0.36%) |
May 22, 2006 | 34.41 | 34.76 | 34.27 | 34.45 | 13,628,101 | +0.02(+0.06%) |
May 19, 2006 | 34.52 | 34.54 | 34.12 | 34.43 | 17,906,220 | +0.07(+0.21%) |
May 18, 2006 | 34.21 | 34.48 | 33.94 | 34.36 | 15,038,151 | +0.28(+0.81%) |
May 17, 2006 | 34.67 | 34.69 | 34.07 | 34.08 | 21,323,106 | -0.89(-2.56%) |
May 16, 2006 | 34.83 | 35.15 | 34.70 | 34.97 | 24,308,966 | +0.47(+1.35%) |
May 15, 2006 | 33.65 | 34.60 | 33.53 | 34.51 | 23,437,150 | +0.65(+1.91%) |
May 12, 2006 | 34.38 | 34.52 | 33.85 | 33.86 | 15,679,883 | -0.52(-1.50%) |
May 11, 2006 | 34.85 | 34.85 | 34.22 | 34.38 | 15,400,044 | -0.39(-1.11%) |
May 10, 2006 | 34.71 | 34.99 | 34.62 | 34.76 | 12,988,294 | -0.07(-0.19%) |
May 09, 2006 | 34.70 | 35.05 | 34.62 | 34.83 | 19,939,034 | +0.22(+0.63%) |
May 08, 2006 | 34.38 | 34.85 | 34.27 | 34.61 | 13,577,246 | +0.23(+0.68%) |
May 05, 2006 | 33.90 | 34.44 | 33.85 | 34.38 | 12,480,709 | +0.62(+1.83%) |
May 04, 2006 | 34.14 | 34.18 | 33.56 | 33.76 | 14,548,984 | -0.21(-0.62%) |
May 03, 2006 | 33.70 | 34.08 | 33.68 | 33.97 | 16,209,734 | +0.39(+1.15%) |
May 02, 2006 | 33.56 | 33.66 | 33.40 | 33.58 | 13,192,400 | +0.17(+0.50%) |
May 01, 2006 | 33.41 | 33.89 | 33.13 | 33.42 | 25,491,818 | +0.65(+2.00%) |
Apr 28, 2006 | 33.16 | 33.23 | 32.73 | 32.76 | 21,134,806 | -0.44(-1.34%) |
Apr 27, 2006 | 33.31 | 33.53 | 33.19 | 33.21 | 17,581,574 | -0.25(-0.74%) |
Apr 26, 2006 | 33.29 | 33.49 | 33.23 | 33.45 | 14,544,860 | +0.25(+0.77%) |
Apr 25, 2006 | 33.22 | 33.42 | 33.10 | 33.20 | 12,653,065 | +0.07(+0.20%) |
Apr 24, 2006 | 33.19 | 33.28 | 33.03 | 33.13 | 16,690,792 | -0.20(-0.61%) |
Apr 21, 2006 | 33.90 | 33.90 | 33.24 | 33.34 | 13,906,840 | -0.42(-1.25%) |
Apr 20, 2006 | 33.74 | 33.98 | 33.66 | 33.76 | 12,542,422 | -0.05(-0.15%) |
Apr 19, 2006 | 33.70 | 33.98 | 33.65 | 33.81 | 14,766,147 | +0.05(+0.15%) |
Apr 18, 2006 | 33.57 | 33.85 | 33.52 | 33.76 | 14,494,830 | +0.42(+1.27%) |
Apr 17, 2006 | 33.32 | 33.67 | 33.20 | 33.34 | 12,679,455 | +0.04(+0.11%) |
Apr 13, 2006 | 33.40 | 33.48 | 33.19 | 33.30 | 9,894,678 | -0.09(-0.28%) |
Apr 12, 2006 | 33.31 | 33.44 | 33.21 | 33.40 | 12,762,059 | +0.29(+0.88%) |
Apr 11, 2006 | 33.18 | 33.29 | 32.94 | 33.10 | 13,268,545 | -0.15(-0.44%) |
Apr 10, 2006 | 33.45 | 33.47 | 33.11 | 33.25 | 13,170,684 | -0.23(-0.70%) |
Apr 07, 2006 | 33.83 | 34.03 | 33.33 | 33.48 | 17,122,232 | -0.39(-1.16%) |
Apr 06, 2006 | 34.00 | 34.26 | 33.72 | 33.88 | 12,045,557 | -0.23(-0.66%) |
Apr 05, 2006 | 33.89 | 34.17 | 33.83 | 34.10 | 10,670,831 | +0.27(+0.80%) |
Apr 04, 2006 | 33.83 | 34.03 | 33.72 | 33.83 | 11,978,484 | -0.20(-0.58%) |
Apr 03, 2006 | 34.39 | 34.42 | 33.85 | 34.03 | 18,650,760 | -0.34(-1.00%) |
Mar 31, 2006 | 34.88 | 34.88 | 34.34 | 34.37 | 13,869,592 | -0.31(-0.88%) |
Mar 30, 2006 | 34.96 | 35.05 | 34.42 | 34.68 | 13,460,830 | -0.28(-0.81%) |
Mar 29, 2006 | 34.78 | 35.05 | 34.56 | 34.96 | 11,932,715 | +0.22(+0.63%) |
Mar 28, 2006 | 34.89 | 35.16 | 34.68 | 34.74 | 13,805,405 | -0.15(-0.42%) |
Mar 27, 2006 | 35.06 | 35.14 | 34.85 | 34.89 | 11,907,975 | -0.17(-0.50%) |
Mar 24, 2006 | 35.43 | 35.45 | 34.94 | 35.06 | 13,378,088 | -0.25(-0.72%) |
Mar 23, 2006 | 35.06 | 35.56 | 34.96 | 35.32 | 20,250,072 | +0.32(+0.91%) |
Mar 22, 2006 | 34.86 | 35.08 | 34.73 | 35.00 | 12,407,725 | -0.01(-0.02%) |
Mar 21, 2006 | 35.07 | 35.25 | 34.72 | 35.00 | 19,091,546 | +0.25(+0.73%) |
Mar 20, 2006 | 34.22 | 34.97 | 34.19 | 34.75 | 27,079,448 | +0.78(+2.29%) |
Mar 17, 2006 | 33.90 | 34.04 | 33.68 | 33.97 | 17,095,842 | +0.24(+0.71%) |
Mar 16, 2006 | 33.15 | 33.79 | 33.05 | 33.73 | 25,504,464 | +0.76(+2.29%) |
Mar 15, 2006 | 33.10 | 33.16 | 32.90 | 32.97 | 19,229,542 | -0.16(-0.48%) |
Mar 14, 2006 | 32.88 | 33.16 | 32.86 | 33.13 | 18,882,768 | +0.20(+0.60%) |
Mar 13, 2006 | 32.99 | 33.08 | 32.90 | 32.94 | 12,146,992 | -0.04(-0.13%) |
Mar 10, 2006 | 33.06 | 33.09 | 32.89 | 32.98 | 12,812,501 | +0.07(+0.20%) |
Mar 09, 2006 | 32.89 | 33.02 | 32.82 | 32.91 | 9,942,371 | -0.02(-0.07%) |
Mar 08, 2006 | 32.89 | 33.20 | 32.86 | 32.94 | 19,899,450 | +0.00(+0.00%) |
Mar 07, 2006 | 32.88 | 33.00 | 32.78 | 32.94 | 15,457,771 | +0.10(+0.31%) |
Mar 06, 2006 | 33.10 | 33.13 | 32.72 | 32.83 | 12,211,454 | -0.15(-0.44%) |
Mar 03, 2006 | 32.65 | 33.10 | 32.64 | 32.98 | 13,069,112 | +0.20(+0.60%) |
Mar 02, 2006 | 32.75 | 33.09 | 32.69 | 32.78 | 17,206,212 | -0.07(-0.20%) |
Mar 01, 2006 | 33.00 | 33.11 | 32.76 | 32.85 | 16,556,508 | -0.15(-0.46%) |
Feb 28, 2006 | 33.29 | 33.33 | 32.90 | 33.00 | 16,899,708 | -0.29(-0.87%) |
Feb 27, 2006 | 33.14 | 33.38 | 33.14 | 33.29 | 12,441,125 | +0.23(+0.68%) |
Feb 24, 2006 | 33.25 | 33.29 | 32.93 | 33.07 | 13,266,483 | -0.18(-0.55%) |
Feb 23, 2006 | 33.10 | 33.43 | 32.99 | 33.25 | 20,378,170 | +0.16(+0.48%) |
Feb 22, 2006 | 33.42 | 33.46 | 33.06 | 33.09 | 13,621,779 | -0.19(-0.57%) |
Feb 21, 2006 | 33.26 | 33.80 | 33.08 | 33.28 | 21,132,470 | -0.26(-0.78%) |
Feb 17, 2006 | 33.93 | 33.93 | 33.32 | 33.54 | 21,104,980 | -0.39(-1.14%) |
Feb 16, 2006 | 34.09 | 34.21 | 33.72 | 33.93 | 12,472,325 | -0.19(-0.55%) |
Feb 15, 2006 | 33.68 | 34.14 | 33.39 | 34.12 | 16,267,048 | +0.32(+0.95%) |
Feb 14, 2006 | 33.05 | 33.93 | 32.94 | 33.80 | 20,441,534 | +0.68(+2.07%) |
Feb 13, 2006 | 33.08 | 33.34 | 33.08 | 33.11 | 9,842,999 | -0.17(-0.52%) |
Feb 10, 2006 | 33.18 | 33.43 | 32.97 | 33.29 | 11,047,431 | +0.04(+0.11%) |
Feb 09, 2006 | 33.09 | 33.45 | 32.98 | 33.25 | 18,049,026 | +0.22(+0.66%) |
Feb 08, 2006 | 32.58 | 33.11 | 32.39 | 33.03 | 16,967,194 | +0.48(+1.48%) |
Feb 07, 2006 | 32.74 | 33.08 | 32.51 | 32.55 | 22,254,160 | -0.25(-0.75%) |
Feb 06, 2006 | 33.06 | 33.11 | 32.78 | 32.80 | 16,747,419 | -0.30(-0.90%) |
Feb 03, 2006 | 33.46 | 33.62 | 33.06 | 33.10 | 15,571,851 | -0.57(-1.71%) |
Feb 02, 2006 | 33.69 | 33.82 | 33.08 | 33.67 | 25,445,362 | +0.10(+0.30%) |
Feb 01, 2006 | 33.50 | 33.74 | 33.16 | 33.57 | 20,877,096 | +0.02(+0.06%) |
Jan 31, 2006 | 33.79 | 33.85 | 33.49 | 33.55 | 17,765,338 | -0.22(-0.65%) |
Jan 30, 2006 | 33.76 | 34.16 | 33.62 | 33.77 | 20,986,504 | +0.41(+1.24%) |
Jan 27, 2006 | 33.46 | 33.85 | 32.65 | 33.35 | 18,398,274 | -0.35(-1.04%) |
Jan 26, 2006 | 33.62 | 33.84 | 33.34 | 33.70 | 23,088,728 | +0.25(+0.76%) |
Jan 25, 2006 | 33.25 | 33.59 | 33.22 | 33.45 | 26,096,028 | +0.18(+0.55%) |
Jan 24, 2006 | 33.14 | 33.40 | 33.10 | 33.26 | 24,995,916 | +0.34(+1.04%) |
Jan 23, 2006 | 32.81 | 33.08 | 32.41 | 32.92 | 21,465,224 | +0.18(+0.56%) |
Jan 20, 2006 | 33.21 | 33.25 | 32.60 | 32.74 | 26,601,414 | -0.58(-1.75%) |
Jan 19, 2006 | 32.87 | 33.39 | 32.78 | 33.32 | 24,934,890 | +0.45(+1.37%) |
Jan 18, 2006 | 32.49 | 33.02 | 32.46 | 32.87 | 18,167,090 | +0.17(+0.51%) |
Jan 17, 2006 | 33.03 | 33.05 | 32.52 | 32.70 | 23,527,728 | -0.33(-0.99%) |
Jan 13, 2006 | 33.24 | 33.39 | 32.97 | 33.03 | 14,102,287 | -0.25(-0.74%) |
Jan 12, 2006 | 33.65 | 33.75 | 33.23 | 33.28 | 15,704,073 | -0.60(-1.78%) |
Jan 11, 2006 | 33.51 | 33.90 | 33.29 | 33.88 | 19,488,764 | +0.52(+1.55%) |
Jan 10, 2006 | 33.10 | 33.49 | 33.08 | 33.37 | 18,448,166 | +0.11(+0.33%) |
Jan 09, 2006 | 33.39 | 33.58 | 33.15 | 33.26 | 20,466,274 | -0.12(-0.37%) |
Jan 06, 2006 | 33.24 | 33.38 | 32.81 | 33.38 | 29,041,890 | +0.14(+0.42%) |
Jan 05, 2006 | 33.47 | 33.76 | 32.95 | 33.24 | 28,531,694 | -0.46(-1.36%) |
Jan 04, 2006 | 33.64 | 33.83 | 33.54 | 33.70 | 19,365,474 | +0.07(+0.19%) |
Jan 03, 2006 | 33.83 | 33.95 | 33.16 | 33.64 | 32,181,138 | -0.41(-1.22%) |
Dec 30, 2005 | 34.54 | 34.54 | 34.01 | 34.05 | 14,344,190 | -0.49(-1.43%) |
Dec 29, 2005 | 34.81 | 34.94 | 34.50 | 34.54 | 10,611,592 | -0.26(-0.75%) |
Dec 28, 2005 | 34.81 | 35.14 | 34.74 | 34.81 | 9,982,230 | +0.08(+0.23%) |
Dec 27, 2005 | 35.22 | 35.25 | 34.46 | 34.73 | 18,054,110 | -0.44(-1.26%) |
Dec 23, 2005 | 35.29 | 35.34 | 35.05 | 35.17 | 9,837,501 | -0.19(-0.54%) |
Dec 22, 2005 | 35.40 | 35.51 | 35.19 | 35.36 | 9,208,139 | -0.04(-0.10%) |
Dec 21, 2005 | 35.54 | 35.61 | 35.27 | 35.40 | 10,719,349 | +0.04(+0.10%) |
Dec 20, 2005 | 35.53 | 35.61 | 35.24 | 35.36 | 12,836,142 | -0.26(-0.74%) |
Dec 19, 2005 | 35.85 | 36.19 | 35.58 | 35.62 | 12,999,564 | -0.23(-0.63%) |
Dec 16, 2005 | 35.84 | 36.11 | 35.69 | 35.85 | 17,339,808 | +0.01(+0.02%) |
Dec 15, 2005 | 36.02 | 36.05 | 35.52 | 35.84 | 12,663,373 | -0.18(-0.50%) |
Dec 14, 2005 | 35.91 | 36.15 | 35.75 | 36.02 | 16,896,410 | +0.03(+0.08%) |
Dec 13, 2005 | 35.21 | 36.17 | 35.18 | 35.99 | 27,892,574 | +0.57(+1.62%) |
Dec 12, 2005 | 35.18 | 35.56 | 35.14 | 35.42 | 21,251,772 | +0.44(+1.25%) |
Dec 09, 2005 | 34.63 | 35.26 | 34.62 | 34.98 | 15,378,053 | +0.28(+0.80%) |
Dec 08, 2005 | 34.75 | 34.84 | 34.56 | 34.70 | 16,984,238 | -0.04(-0.10%) |
Dec 07, 2005 | 34.78 | 34.97 | 34.50 | 34.74 | 14,711,444 | +0.09(+0.27%) |
Dec 06, 2005 | 34.49 | 34.86 | 34.43 | 34.65 | 28,206,086 | +0.35(+1.02%) |
Dec 05, 2005 | 34.84 | 34.84 | 34.26 | 34.30 | 27,582,360 | -0.60(-1.73%) |
Dec 02, 2005 | 34.80 | 35.26 | 34.57 | 34.90 | 15,052,445 | -0.04(-0.12%) |
Dec 01, 2005 | 35.33 | 35.47 | 34.58 | 34.94 | 32,824,930 | -0.39(-1.09%) |
Nov 30, 2005 | 35.63 | 35.78 | 35.31 | 35.33 | 16,140,461 | -0.33(-0.92%) |
Nov 29, 2005 | 36.39 | 36.45 | 35.52 | 35.66 | 24,826,584 | -0.72(-1.98%) |
Nov 28, 2005 | 36.83 | 36.86 | 36.25 | 36.38 | 22,943,722 | -0.36(-0.97%) |
Nov 25, 2005 | 36.88 | 37.01 | 36.61 | 36.73 | 8,682,824 | -0.06(-0.16%) |
Nov 23, 2005 | 36.60 | 36.90 | 36.43 | 36.79 | 16,358,449 | +0.27(+0.74%) |
Nov 22, 2005 | 35.90 | 36.55 | 35.45 | 36.52 | 21,280,498 | +0.42(+1.17%) |
Nov 21, 2005 | 36.04 | 36.23 | 35.95 | 36.10 | 13,524,193 | +0.09(+0.24%) |
Nov 18, 2005 | 36.13 | 36.23 | 35.66 | 36.01 | 18,077,064 | +0.19(+0.53%) |
Nov 17, 2005 | 35.68 | 35.87 | 35.55 | 35.83 | 9,168,418 | +0.26(+0.74%) |
Nov 16, 2005 | 35.49 | 35.80 | 35.16 | 35.56 | 16,162,453 | +0.07(+0.21%) |
Nov 15, 2005 | 35.87 | 35.74 | 35.15 | 35.49 | 23,157,038 | -0.38(-1.05%) |
Nov 14, 2005 | 35.95 | 36.15 | 35.66 | 35.87 | 19,003,444 | +0.22(+0.61%) |
Nov 11, 2005 | 35.68 | 36.00 | 35.48 | 35.65 | 16,651,345 | -0.03(-0.08%) |
Nov 10, 2005 | 35.10 | 35.87 | 35.03 | 35.68 | 26,027,718 | +0.61(+1.74%) |
Nov 09, 2005 | 34.64 | 35.19 | 34.43 | 35.07 | 18,456,550 | +0.43(+1.24%) |
Nov 08, 2005 | 34.78 | 34.81 | 34.46 | 34.64 | 10,316,909 | -0.32(-0.92%) |
Nov 07, 2005 | 34.70 | 35.06 | 34.74 | 34.96 | 16,699,726 | +0.26(+0.75%) |
Nov 04, 2005 | 34.49 | 34.74 | 34.25 | 34.70 | 14,390,922 | +0.17(+0.51%) |
Nov 03, 2005 | 34.92 | 35.02 | 34.29 | 34.52 | 22,016,792 | -0.08(-0.23%) |
Nov 02, 2005 | 34.19 | 34.76 | 33.91 | 34.60 | 17,388,464 | +0.41(+1.21%) |
Nov 01, 2005 | 34.28 | 34.36 | 34.07 | 34.19 | 16,203,136 | -0.23(-0.68%) |
Oct 31, 2005 | 33.54 | 34.59 | 33.46 | 34.42 | 31,043,642 | +1.32(+3.98%) |
Oct 28, 2005 | 32.73 | 33.14 | 32.57 | 33.10 | 17,521,648 | +0.55(+1.70%) |
Oct 27, 2005 | 33.06 | 33.24 | 32.54 | 32.55 | 17,088,146 | -0.61(-1.84%) |
Oct 26, 2005 | 32.86 | 33.45 | 32.78 | 33.16 | 16,407,792 | +0.14(+0.42%) |
Oct 25, 2005 | 33.44 | 33.53 | 32.92 | 33.02 | 20,619,524 | -0.60(-1.77%) |
Oct 24, 2005 | 33.53 | 33.72 | 33.26 | 33.62 | 14,272,032 | +0.36(+1.07%) |
Oct 21, 2005 | 33.31 | 33.54 | 33.18 | 33.26 | 18,372,984 | +0.09(+0.26%) |
Oct 20, 2005 | 33.58 | 33.88 | 33.03 | 33.18 | 26,013,972 | -0.28(-0.85%) |
Oct 19, 2005 | 32.83 | 33.52 | 32.58 | 33.46 | 23,445,672 | +0.63(+1.91%) |
Oct 18, 2005 | 32.89 | 33.10 | 32.77 | 32.83 | 16,477,065 | -0.08(-0.24%) |
Oct 17, 2005 | 32.94 | 32.95 | 32.62 | 32.91 | 13,461,792 | +0.15(+0.44%) |
Oct 14, 2005 | 32.87 | 32.93 | 32.31 | 32.77 | 16,297,974 | +0.20(+0.63%) |
Oct 13, 2005 | 32.67 | 32.81 | 32.46 | 32.57 | 17,120,034 | -0.13(-0.40%) |
Oct 12, 2005 | 32.78 | 32.85 | 32.45 | 32.70 | 21,635,794 | -0.06(-0.18%) |
Oct 11, 2005 | 32.73 | 32.89 | 32.41 | 32.75 | 23,583,254 | +0.35(+1.08%) |
Oct 10, 2005 | 32.50 | 32.74 | 32.34 | 32.41 | 25,982,772 | +0.37(+1.16%) |
Oct 07, 2005 | 32.03 | 32.18 | 31.83 | 32.03 | 16,850,366 | +0.07(+0.23%) |
Oct 06, 2005 | 31.98 | 32.34 | 31.50 | 31.96 | 27,974,490 | +0.31(+0.99%) |
Oct 05, 2005 | 31.98 | 31.99 | 31.65 | 31.65 | 16,866,996 | -0.25(-0.80%) |
Oct 04, 2005 | 32.05 | 32.22 | 31.84 | 31.90 | 16,601,727 | +0.07(+0.21%) |
Oct 03, 2005 | 32.04 | 32.32 | 31.79 | 31.84 | 22,835,004 | -0.04(-0.14%) |
Sep 30, 2005 | 31.63 | 31.92 | 31.54 | 31.88 | 18,766,076 | +0.20(+0.64%) |
Sep 29, 2005 | 31.50 | 31.71 | 31.29 | 31.68 | 22,013,218 | +0.30(+0.95%) |
Sep 28, 2005 | 31.36 | 31.58 | 31.11 | 31.38 | 26,075,960 | +0.02(+0.07%) |
Sep 27, 2005 | 31.61 | 31.61 | 31.21 | 31.36 | 19,736,440 | -0.01(-0.02%) |
Sep 26, 2005 | 31.85 | 31.89 | 31.30 | 31.37 | 21,473,746 | -0.07(-0.21%) |
Sep 23, 2005 | 31.43 | 31.76 | 31.19 | 31.43 | 25,037,562 | +0.01(+0.02%) |
Sep 22, 2005 | 31.42 | 31.67 | 30.78 | 31.42 | 30,499,084 | +0.51(+1.65%) |
Sep 21, 2005 | 31.30 | 31.39 | 30.87 | 30.91 | 37,332,172 | -0.52(-1.67%) |
Sep 20, 2005 | 31.44 | 32.12 | 31.35 | 31.44 | 36,243,604 | -0.58(-1.82%) |
Sep 19, 2005 | 32.02 | 32.19 | 31.88 | 32.02 | 46,868,804 | +0.10(+0.32%) |
Sep 16, 2005 | 32.17 | 32.35 | 31.89 | 31.92 | 132,861,232 | -0.33(-1.02%) |
Sep 15, 2005 | 32.52 | 32.59 | 32.18 | 32.25 | 18,939,670 | -0.28(-0.85%) |
Sep 14, 2005 | 32.87 | 32.96 | 32.43 | 32.52 | 21,391,966 | -0.27(-0.82%) |
Sep 13, 2005 | 33.82 | 33.82 | 32.76 | 32.79 | 22,587,876 | -0.60(-1.79%) |
Sep 12, 2005 | 33.26 | 33.56 | 33.14 | 33.39 | 15,715,893 | +0.00(+0.00%) |
Sep 09, 2005 | 33.21 | 33.56 | 32.67 | 33.39 | 14,905,104 | +0.02(+0.07%) |
Sep 08, 2005 | 33.18 | 33.37 | 32.97 | 33.37 | 14,478,749 | +0.00(+0.00%) |
Sep 07, 2005 | 33.34 | 33.45 | 33.00 | 33.37 | 17,538,554 | +0.12(+0.37%) |
Sep 06, 2005 | 33.24 | 33.27 | 32.59 | 33.24 | 23,283,762 | +0.83(+2.56%) |
Sep 02, 2005 | 32.85 | 32.87 | 32.40 | 32.41 | 16,130,428 | -0.33(-1.00%) |
Sep 01, 2005 | 32.74 | 32.84 | 32.54 | 32.74 | 22,880,498 | +0.03(+0.09%) |
Aug 31, 2005 | 32.88 | 32.96 | 32.52 | 32.71 | 29,982,152 | -0.17(-0.51%) |
Aug 30, 2005 | 33.00 | 33.10 | 32.56 | 32.88 | 31,276,748 | -0.33(-1.01%) |
Aug 29, 2005 | 33.25 | 33.43 | 32.95 | 33.21 | 14,462,256 | -0.04(-0.11%) |
Aug 26, 2005 | 32.97 | 33.50 | 32.89 | 33.25 | 20,039,918 | +0.30(+0.91%) |
Aug 25, 2005 | 33.34 | 33.43 | 32.86 | 32.95 | 17,272,322 | -0.19(-0.57%) |
Aug 24, 2005 | 33.72 | 33.80 | 33.08 | 33.14 | 21,284,896 | -0.57(-1.70%) |
Aug 23, 2005 | 33.78 | 33.94 | 33.69 | 33.72 | 12,127,337 | -0.24(-0.71%) |
Aug 22, 2005 | 34.09 | 34.33 | 33.71 | 33.96 | 14,049,920 | +0.07(+0.19%) |
Aug 19, 2005 | 34.47 | 34.47 | 33.84 | 33.89 | 19,853,680 | -0.48(-1.40%) |
Aug 18, 2005 | 34.33 | 34.53 | 33.83 | 34.37 | 11,651,502 | +0.09(+0.28%) |
Aug 17, 2005 | 34.42 | 34.64 | 34.28 | 34.28 | 16,234,336 | -0.33(-0.97%) |
Aug 16, 2005 | 34.97 | 35.07 | 34.30 | 34.61 | 40,911,516 | -1.11(-3.12%) |
Aug 15, 2005 | 35.52 | 35.76 | 35.29 | 35.72 | 14,218,978 | +0.29(+0.82%) |
Aug 12, 2005 | 35.52 | 35.72 | 35.33 | 35.43 | 14,156,715 | -0.18(-0.51%) |
Aug 11, 2005 | 35.67 | 35.87 | 35.40 | 35.61 | 13,140,995 | +0.08(+0.23%) |
Aug 10, 2005 | 35.88 | 36.20 | 35.48 | 35.53 | 15,079,247 | -0.28(-0.77%) |
Aug 09, 2005 | 35.76 | 36.06 | 35.72 | 35.81 | 10,716,875 | +0.05(+0.14%) |
Aug 08, 2005 | 36.00 | 36.04 | 35.72 | 35.76 | 9,932,063 | -0.12(-0.34%) |
Aug 05, 2005 | 35.72 | 36.09 | 35.67 | 35.88 | 12,762,197 | +0.02(+0.06%) |
Aug 04, 2005 | 36.15 | 36.26 | 35.83 | 35.86 | 12,735,670 | -0.28(-0.78%) |
Aug 03, 2005 | 36.04 | 36.19 | 35.99 | 36.15 | 14,550,083 | -0.09(-0.24%) |
Aug 02, 2005 | 36.12 | 36.28 | 35.98 | 36.23 | 8,700,554 | +0.20(+0.55%) |
Aug 01, 2005 | 36.10 | 36.20 | 35.97 | 36.04 | 9,544,742 | +0.13(+0.36%) |
Jul 29, 2005 | 36.16 | 36.37 | 35.89 | 35.91 | 9,367,851 | -0.34(-0.94%) |
Jul 28, 2005 | 36.34 | 36.36 | 36.05 | 36.25 | 8,955,927 | +0.01(+0.04%) |
Jul 27, 2005 | 36.02 | 36.39 | 35.98 | 36.23 | 9,199,893 | +0.20(+0.55%) |
Jul 26, 2005 | 36.12 | 36.28 | 36.03 | 36.04 | 10,214,650 | +0.06(+0.16%) |
Jul 25, 2005 | 36.04 | 36.28 | 35.88 | 35.98 | 9,069,869 | -0.07(-0.18%) |
Jul 22, 2005 | 36.01 | 36.17 | 35.84 | 36.04 | 11,316,273 | +0.11(+0.30%) |
Jul 21, 2005 | 36.16 | 36.16 | 35.75 | 35.93 | 17,179,410 | -0.44(-1.22%) |
Jul 20, 2005 | 36.05 | 36.42 | 35.87 | 36.38 | 12,587,779 | +0.17(+0.48%) |
Jul 19, 2005 | 36.37 | 36.49 | 36.06 | 36.20 | 13,163,124 | -0.17(-0.46%) |
Jul 18, 2005 | 36.51 | 36.63 | 36.34 | 36.37 | 11,048,393 | -0.19(-0.52%) |
Jul 15, 2005 | 36.64 | 36.68 | 36.35 | 36.56 | 12,519,881 | -0.19(-0.51%) |
Jul 14, 2005 | 36.61 | 36.88 | 36.46 | 36.75 | 13,859,696 | +0.27(+0.74%) |
Jul 13, 2005 | 36.34 | 36.55 | 36.30 | 36.48 | 12,056,553 | +0.04(+0.10%) |
Jul 12, 2005 | 36.13 | 36.55 | 36.11 | 36.44 | 11,892,443 | +0.21(+0.58%) |
Jul 11, 2005 | 36.27 | 36.44 | 36.09 | 36.23 | 12,207,605 | -0.07(-0.20%) |
Jul 08, 2005 | 35.93 | 36.38 | 35.83 | 36.31 | 12,888,509 | +0.28(+0.79%) |
Jul 07, 2005 | 35.69 | 36.29 | 35.65 | 36.02 | 16,103,076 | +0.09(+0.26%) |
Jul 06, 2005 | 36.32 | 36.33 | 35.81 | 35.93 | 14,920,635 | -0.31(-0.84%) |
Jul 05, 2005 | 35.84 | 36.31 | 35.84 | 36.23 | 21,122,574 | +1.11(+3.15%) |