Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 33.76 | 33.84 | 33.57 | 33.60 | 7,227,607 | +0.17(+0.52%) |
Jun 29, 2006 | 32.64 | 33.43 | 32.64 | 33.43 | 11,435,115 | +0.62(+1.88%) |
Jun 28, 2006 | 32.64 | 32.85 | 32.49 | 32.81 | 4,691,005 | +0.49(+1.51%) |
Jun 27, 2006 | 32.41 | 32.69 | 32.29 | 32.32 | 8,500,362 | -0.25(-0.76%) |
Jun 26, 2006 | 32.32 | 32.60 | 32.02 | 32.57 | 4,743,208 | +0.21(+0.66%) |
Jun 23, 2006 | 32.39 | 32.70 | 32.29 | 32.36 | 4,425,019 | +0.31(+0.96%) |
Jun 22, 2006 | 32.07 | 32.28 | 31.80 | 32.05 | 6,954,992 | -0.30(-0.93%) |
Jun 21, 2006 | 31.76 | 32.47 | 31.76 | 32.35 | 7,334,499 | +0.63(+1.99%) |
Jun 20, 2006 | 31.50 | 32.22 | 31.47 | 31.72 | 8,161,458 | +0.18(+0.57%) |
Jun 19, 2006 | 32.21 | 32.24 | 31.36 | 31.54 | 5,890,220 | -0.66(-2.05%) |
Jun 16, 2006 | 32.12 | 32.25 | 31.93 | 32.20 | 9,385,946 | -0.18(-0.55%) |
Jun 15, 2006 | 31.94 | 32.55 | 31.83 | 32.38 | 8,353,904 | +0.91(+2.90%) |
Jun 14, 2006 | 31.47 | 31.78 | 30.99 | 31.46 | 10,591,791 | +0.25(+0.79%) |
Jun 13, 2006 | 31.57 | 31.86 | 31.05 | 31.22 | 9,294,177 | -0.87(-2.71%) |
Jun 12, 2006 | 32.62 | 32.72 | 32.04 | 32.09 | 5,936,208 | -0.49(-1.50%) |
Jun 09, 2006 | 32.71 | 33.03 | 32.33 | 32.57 | 14,693,028 | -0.34(-1.03%) |
Jun 08, 2006 | 32.29 | 32.98 | 31.96 | 32.91 | 9,420,748 | -0.17(-0.53%) |
Jun 07, 2006 | 33.71 | 33.78 | 33.01 | 33.09 | 7,405,346 | -0.73(-2.17%) |
Jun 06, 2006 | 34.01 | 34.15 | 33.64 | 33.82 | 7,452,991 | -0.37(-1.07%) |
Jun 05, 2006 | 34.81 | 34.94 | 34.18 | 34.19 | 6,054,493 | -0.52(-1.50%) |
Jun 02, 2006 | 34.60 | 34.80 | 34.22 | 34.71 | 5,369,849 | +0.40(+1.15%) |
Jun 01, 2006 | 33.60 | 34.35 | 33.50 | 34.31 | 6,521,005 | +0.18(+0.54%) |
May 31, 2006 | 33.99 | 34.21 | 33.78 | 34.13 | 6,936,970 | +0.26(+0.77%) |
May 30, 2006 | 34.49 | 34.66 | 33.79 | 33.87 | 7,064,163 | -0.70(-2.04%) |
May 26, 2006 | 34.34 | 34.61 | 34.10 | 34.57 | 3,363,976 | +0.00(+0.00%) |
May 25, 2006 | 34.18 | 34.76 | 33.98 | 34.57 | 6,769,175 | +1.00(+2.99%) |
May 24, 2006 | 33.75 | 33.86 | 33.26 | 33.57 | 10,937,116 | -0.58(-1.71%) |
May 23, 2006 | 34.32 | 34.72 | 34.10 | 34.15 | 7,853,627 | +0.27(+0.80%) |
May 22, 2006 | 33.61 | 34.04 | 33.07 | 33.88 | 10,752,335 | -0.31(-0.90%) |
May 19, 2006 | 33.93 | 34.32 | 33.74 | 34.19 | 8,312,266 | +0.47(+1.40%) |
May 18, 2006 | 34.00 | 34.22 | 33.60 | 33.72 | 7,220,564 | -0.28(-0.82%) |
May 17, 2006 | 34.67 | 34.89 | 33.57 | 34.00 | 13,694,959 | -1.16(-3.30%) |
May 16, 2006 | 35.15 | 35.48 | 34.92 | 35.16 | 7,241,487 | -0.30(-0.84%) |
May 15, 2006 | 35.25 | 35.48 | 35.04 | 35.46 | 7,438,490 | -0.57(-1.59%) |
May 12, 2006 | 36.63 | 36.71 | 35.92 | 36.03 | 7,846,169 | -0.42(-1.17%) |
May 11, 2006 | 36.94 | 37.01 | 36.43 | 36.46 | 5,926,058 | -0.40(-1.07%) |
May 10, 2006 | 36.68 | 36.85 | 36.35 | 36.85 | 5,783,329 | +0.03(+0.09%) |
May 09, 2006 | 36.55 | 36.90 | 36.54 | 36.82 | 5,636,664 | +0.31(+0.86%) |
May 08, 2006 | 36.43 | 36.67 | 36.30 | 36.50 | 5,839,053 | -0.41(-1.11%) |
May 05, 2006 | 36.58 | 36.91 | 36.52 | 36.91 | 7,826,076 | +0.58(+1.61%) |
May 04, 2006 | 36.24 | 36.62 | 35.96 | 36.33 | 9,570,935 | +0.10(+0.28%) |
May 03, 2006 | 36.76 | 36.77 | 36.06 | 36.23 | 8,049,181 | -0.60(-1.64%) |
May 02, 2006 | 36.51 | 36.89 | 36.48 | 36.83 | 8,876,140 | +0.92(+2.55%) |
May 01, 2006 | 35.84 | 36.20 | 35.81 | 35.92 | 6,009,127 | +0.33(+0.92%) |
Apr 28, 2006 | 35.73 | 35.96 | 35.59 | 35.59 | 5,100,549 | +0.00(+0.01%) |
Apr 27, 2006 | 35.14 | 35.84 | 35.10 | 35.58 | 9,668,712 | -0.01(-0.04%) |
Apr 26, 2006 | 36.17 | 36.28 | 35.52 | 35.60 | 8,619,062 | -0.55(-1.52%) |
Apr 25, 2006 | 36.78 | 36.89 | 36.01 | 36.15 | 6,446,843 | -0.45(-1.24%) |
Apr 24, 2006 | 37.10 | 37.10 | 36.48 | 36.60 | 6,836,086 | -0.23(-0.63%) |
Apr 21, 2006 | 36.36 | 36.91 | 36.34 | 36.83 | 9,974,886 | +0.67(+1.86%) |
Apr 20, 2006 | 36.55 | 36.69 | 36.02 | 36.16 | 8,188,595 | -0.42(-1.13%) |
Apr 19, 2006 | 36.48 | 36.61 | 36.00 | 36.58 | 8,078,596 | +0.33(+0.92%) |
Apr 18, 2006 | 35.90 | 36.24 | 35.77 | 36.24 | 7,991,592 | +1.03(+2.92%) |
Apr 17, 2006 | 35.05 | 35.25 | 35.05 | 35.22 | 5,509,885 | +0.36(+1.02%) |
Apr 13, 2006 | 34.88 | 34.96 | 34.66 | 34.86 | 3,968,037 | -0.02(-0.07%) |
Apr 12, 2006 | 34.95 | 35.23 | 34.78 | 34.88 | 6,493,453 | -0.06(-0.18%) |
Apr 11, 2006 | 35.16 | 35.36 | 34.82 | 34.95 | 7,820,690 | +0.03(+0.10%) |
Apr 10, 2006 | 35.00 | 35.00 | 34.80 | 34.91 | 7,319,998 | +0.68(+1.99%) |
Apr 07, 2006 | 34.79 | 34.80 | 34.23 | 34.23 | 9,919,368 | +0.17(+0.51%) |
Apr 06, 2006 | 34.24 | 34.26 | 33.84 | 34.06 | 5,898,714 | -0.24(-0.69%) |
Apr 05, 2006 | 34.04 | 34.37 | 33.92 | 34.29 | 5,157,723 | +0.36(+1.05%) |
Apr 04, 2006 | 33.83 | 34.10 | 33.67 | 33.94 | 5,100,963 | +0.30(+0.89%) |
Apr 03, 2006 | 33.55 | 34.02 | 33.55 | 33.64 | 5,311,017 | +0.36(+1.07%) |
Mar 31, 2006 | 33.55 | 33.61 | 33.13 | 33.28 | 4,366,394 | -0.40(-1.19%) |
Mar 30, 2006 | 33.87 | 34.12 | 33.62 | 33.68 | 5,463,690 | -0.00(-0.01%) |
Mar 29, 2006 | 33.51 | 33.74 | 33.46 | 33.69 | 4,458,992 | +0.40(+1.20%) |
Mar 28, 2006 | 33.61 | 33.71 | 33.21 | 33.28 | 5,505,121 | -0.28(-0.83%) |
Mar 27, 2006 | 33.41 | 33.58 | 33.34 | 33.56 | 5,243,485 | +0.02(+0.07%) |
Mar 24, 2006 | 33.21 | 33.77 | 33.21 | 33.54 | 7,222,428 | +0.47(+1.43%) |
Mar 23, 2006 | 32.92 | 33.07 | 32.68 | 33.07 | 5,740,655 | -0.08(-0.25%) |
Mar 22, 2006 | 33.19 | 33.47 | 32.99 | 33.15 | 4,982,471 | +0.20(+0.62%) |
Mar 21, 2006 | 33.03 | 33.30 | 32.90 | 32.95 | 4,726,221 | -0.24(-0.73%) |
Mar 20, 2006 | 33.67 | 33.69 | 33.08 | 33.19 | 6,064,851 | -0.38(-1.12%) |
Mar 17, 2006 | 33.82 | 33.82 | 33.47 | 33.56 | 4,001,389 | -0.18(-0.53%) |
Mar 16, 2006 | 33.52 | 33.78 | 33.40 | 33.74 | 5,707,925 | -0.01(-0.03%) |
Mar 15, 2006 | 33.72 | 33.77 | 33.51 | 33.75 | 11,494,983 | +0.67(+2.03%) |
Mar 14, 2006 | 32.73 | 33.16 | 32.68 | 33.08 | 6,451,608 | +0.45(+1.39%) |
Mar 13, 2006 | 32.33 | 32.66 | 32.28 | 32.63 | 5,825,588 | +0.56(+1.76%) |
Mar 10, 2006 | 31.77 | 32.08 | 31.67 | 32.06 | 7,048,833 | +0.20(+0.62%) |
Mar 09, 2006 | 32.01 | 32.09 | 31.82 | 31.87 | 4,460,028 | -0.05(-0.17%) |
Mar 08, 2006 | 31.80 | 32.01 | 31.55 | 31.92 | 6,569,064 | +0.05(+0.15%) |
Mar 07, 2006 | 31.70 | 31.90 | 31.64 | 31.87 | 5,031,152 | -0.15(-0.47%) |
Mar 06, 2006 | 32.55 | 32.55 | 32.00 | 32.02 | 4,722,492 | -0.40(-1.22%) |
Mar 03, 2006 | 32.54 | 32.58 | 32.26 | 32.42 | 4,645,431 | +0.12(+0.36%) |
Mar 02, 2006 | 32.08 | 32.31 | 32.00 | 32.30 | 10,668,852 | -0.13(-0.40%) |
Mar 01, 2006 | 32.30 | 32.46 | 32.18 | 32.43 | 4,677,540 | +0.37(+1.14%) |
Feb 28, 2006 | 32.34 | 32.17 | 31.87 | 32.06 | 5,166,838 | -0.28(-0.87%) |
Feb 27, 2006 | 32.46 | 32.56 | 32.34 | 32.34 | 3,820,750 | -0.29(-0.89%) |
Feb 24, 2006 | 32.73 | 32.85 | 32.61 | 32.63 | 4,023,140 | +0.10(+0.30%) |
Feb 23, 2006 | 32.62 | 32.85 | 32.41 | 32.54 | 5,838,225 | -0.20(-0.60%) |
Feb 22, 2006 | 32.88 | 32.97 | 32.57 | 32.73 | 6,523,905 | -0.67(-2.01%) |
Feb 21, 2006 | 33.54 | 33.69 | 33.26 | 33.41 | 7,602,142 | +0.33(+1.01%) |
Feb 17, 2006 | 33.21 | 33.25 | 32.98 | 33.07 | 5,849,204 | +0.05(+0.15%) |
Feb 16, 2006 | 32.61 | 33.05 | 32.61 | 33.02 | 6,364,810 | +0.58(+1.80%) |
Feb 15, 2006 | 32.73 | 33.03 | 32.21 | 32.44 | 8,146,750 | +0.05(+0.16%) |
Feb 14, 2006 | 32.17 | 32.58 | 32.10 | 32.39 | 7,200,470 | -0.10(-0.31%) |
Feb 13, 2006 | 32.42 | 32.72 | 32.33 | 32.49 | 6,308,464 | -0.04(-0.12%) |
Feb 10, 2006 | 32.77 | 32.86 | 32.31 | 32.53 | 9,623,759 | +0.06(+0.18%) |
Feb 09, 2006 | 32.71 | 32.92 | 32.37 | 32.47 | 7,798,524 | +0.03(+0.09%) |
Feb 08, 2006 | 32.50 | 32.52 | 32.15 | 32.44 | 12,140,889 | -0.14(-0.44%) |
Feb 07, 2006 | 32.71 | 32.90 | 32.37 | 32.58 | 10,543,316 | -1.19(-3.53%) |
Feb 06, 2006 | 33.89 | 34.05 | 33.50 | 33.78 | 5,072,376 | +0.40(+1.20%) |
Feb 03, 2006 | 33.59 | 33.71 | 33.36 | 33.38 | 6,515,826 | -0.23(-0.68%) |
Feb 02, 2006 | 34.24 | 34.24 | 33.59 | 33.60 | 12,614,029 | -0.73(-2.12%) |
Feb 01, 2006 | 34.75 | 35.04 | 34.28 | 34.33 | 7,283,746 | -0.57(-1.65%) |
Jan 31, 2006 | 35.17 | 35.18 | 34.78 | 34.91 | 7,806,396 | +0.02(+0.06%) |
Jan 30, 2006 | 34.90 | 35.10 | 34.80 | 34.89 | 9,439,392 | +0.61(+1.77%) |
Jan 27, 2006 | 34.30 | 34.46 | 34.10 | 34.28 | 6,952,092 | +0.47(+1.38%) |
Jan 26, 2006 | 33.95 | 34.01 | 33.62 | 33.81 | 7,877,864 | -0.04(-0.13%) |
Jan 25, 2006 | 34.40 | 34.41 | 33.65 | 33.85 | 10,606,084 | -0.20(-0.58%) |
Jan 24, 2006 | 34.30 | 34.50 | 33.96 | 34.05 | 6,963,693 | -0.10(-0.30%) |
Jan 23, 2006 | 33.94 | 34.24 | 33.77 | 34.15 | 7,200,263 | +0.28(+0.81%) |
Jan 20, 2006 | 34.29 | 34.34 | 33.64 | 33.88 | 8,869,718 | -0.05(-0.16%) |
Jan 19, 2006 | 33.64 | 33.95 | 33.50 | 33.93 | 7,652,273 | +0.39(+1.17%) |
Jan 18, 2006 | 33.89 | 33.91 | 33.28 | 33.54 | 7,104,351 | -0.45(-1.32%) |
Jan 17, 2006 | 33.84 | 33.99 | 33.68 | 33.99 | 10,558,646 | +0.33(+0.99%) |
Jan 13, 2006 | 33.16 | 33.68 | 33.16 | 33.66 | 10,054,847 | +0.85(+2.60%) |
Jan 12, 2006 | 33.13 | 33.34 | 32.68 | 32.80 | 9,108,774 | +0.02(+0.07%) |
Jan 11, 2006 | 32.50 | 32.91 | 32.35 | 32.78 | 7,600,692 | -0.14(-0.41%) |
Jan 10, 2006 | 32.87 | 33.09 | 32.84 | 32.91 | 5,694,045 | +0.03(+0.10%) |
Jan 09, 2006 | 33.04 | 33.09 | 32.77 | 32.88 | 8,543,865 | +0.05(+0.16%) |
Jan 06, 2006 | 32.80 | 32.99 | 32.74 | 32.83 | 8,175,959 | +0.72(+2.26%) |
Jan 05, 2006 | 32.43 | 32.44 | 32.09 | 32.10 | 8,747,497 | -0.17(-0.52%) |
Jan 04, 2006 | 32.32 | 32.34 | 32.11 | 32.27 | 9,503,196 | +0.21(+0.65%) |
Jan 03, 2006 | 31.62 | 32.13 | 31.60 | 32.06 | 11,986,559 | +1.06(+3.43%) |
Dec 30, 2005 | 30.75 | 31.14 | 30.75 | 31.00 | 3,872,746 | +0.01(+0.03%) |
Dec 29, 2005 | 31.02 | 31.24 | 30.89 | 30.99 | 4,133,139 | +0.05(+0.16%) |
Dec 28, 2005 | 30.85 | 31.14 | 30.81 | 30.94 | 5,071,547 | +0.37(+1.22%) |
Dec 27, 2005 | 31.26 | 31.26 | 30.54 | 30.57 | 6,172,157 | -0.71(-2.27%) |
Dec 23, 2005 | 31.15 | 31.43 | 31.00 | 31.28 | 2,549,860 | +0.01(+0.05%) |
Dec 22, 2005 | 31.42 | 31.49 | 31.21 | 31.27 | 4,141,425 | -0.16(-0.51%) |
Dec 21, 2005 | 31.68 | 31.70 | 31.38 | 31.43 | 9,058,229 | +0.05(+0.15%) |
Dec 20, 2005 | 31.65 | 31.73 | 31.34 | 31.38 | 7,725,191 | -0.14(-0.43%) |
Dec 19, 2005 | 31.73 | 31.84 | 31.48 | 31.51 | 5,360,941 | -0.21(-0.67%) |
Dec 16, 2005 | 32.12 | 32.19 | 31.59 | 31.73 | 6,244,868 | -0.26(-0.80%) |
Dec 15, 2005 | 32.15 | 32.18 | 31.74 | 31.98 | 7,024,389 | -0.48(-1.49%) |
Dec 14, 2005 | 32.37 | 32.51 | 32.25 | 32.46 | 5,826,002 | +0.18(+0.55%) |
Dec 13, 2005 | 32.65 | 32.67 | 32.24 | 32.29 | 8,565,823 | -0.22(-0.67%) |
Dec 12, 2005 | 32.49 | 32.59 | 32.29 | 32.50 | 5,710,825 | +0.10(+0.31%) |
Dec 09, 2005 | 32.55 | 32.64 | 32.25 | 32.40 | 7,043,862 | -0.63(-1.90%) |
Dec 08, 2005 | 32.73 | 33.07 | 32.62 | 33.03 | 6,225,810 | +0.53(+1.62%) |
Dec 07, 2005 | 32.99 | 33.01 | 32.35 | 32.50 | 8,166,637 | -0.69(-2.08%) |
Dec 06, 2005 | 32.91 | 33.43 | 32.85 | 33.19 | 4,623,680 | +0.10(+0.31%) |
Dec 05, 2005 | 33.12 | 33.35 | 33.05 | 33.09 | 5,656,550 | +0.21(+0.65%) |
Dec 02, 2005 | 32.90 | 32.94 | 32.68 | 32.88 | 4,959,477 | +0.15(+0.46%) |
Dec 01, 2005 | 32.37 | 32.86 | 32.34 | 32.73 | 7,862,949 | +0.95(+2.98%) |
Nov 30, 2005 | 31.92 | 32.10 | 31.59 | 31.78 | 5,190,039 | -0.06(-0.20%) |
Nov 29, 2005 | 32.10 | 32.10 | 31.83 | 31.85 | 5,538,265 | -0.07(-0.21%) |
Nov 28, 2005 | 32.50 | 32.53 | 31.91 | 31.91 | 5,312,260 | -0.83(-2.54%) |
Nov 25, 2005 | 32.83 | 32.89 | 32.71 | 32.74 | 1,327,029 | -0.01(-0.03%) |
Nov 23, 2005 | 32.90 | 32.97 | 32.64 | 32.75 | 4,313,777 | -0.26(-0.79%) |
Nov 22, 2005 | 32.83 | 33.07 | 32.74 | 33.01 | 6,897,611 | +0.39(+1.20%) |
Nov 21, 2005 | 32.52 | 32.68 | 32.36 | 32.62 | 5,863,704 | +0.56(+1.73%) |
Nov 18, 2005 | 32.15 | 32.15 | 31.79 | 32.07 | 7,332,634 | +0.40(+1.27%) |
Nov 17, 2005 | 31.93 | 31.97 | 31.52 | 31.67 | 7,174,161 | +0.26(+0.83%) |
Nov 16, 2005 | 31.18 | 31.50 | 31.04 | 31.41 | 10,416,952 | -0.10(-0.31%) |
Nov 15, 2005 | 31.63 | 31.97 | 31.44 | 31.50 | 7,041,376 | -0.12(-0.37%) |
Nov 14, 2005 | 31.58 | 31.64 | 31.40 | 31.62 | 4,534,604 | +0.38(+1.21%) |
Nov 11, 2005 | 31.06 | 31.31 | 31.02 | 31.24 | 4,208,129 | +0.20(+0.65%) |
Nov 10, 2005 | 31.51 | 31.51 | 31.01 | 31.04 | 6,567,407 | -0.63(-1.98%) |
Nov 09, 2005 | 32.17 | 32.17 | 31.58 | 31.67 | 6,554,356 | -0.43(-1.35%) |
Nov 08, 2005 | 31.74 | 32.18 | 31.74 | 32.10 | 5,929,372 | +0.00(+0.01%) |
Nov 07, 2005 | 32.29 | 32.22 | 31.93 | 32.10 | 6,887,667 | -0.18(-0.57%) |
Nov 04, 2005 | 33.16 | 33.17 | 32.21 | 32.28 | 8,607,668 | -0.79(-2.38%) |
Nov 03, 2005 | 32.78 | 33.25 | 32.62 | 33.07 | 8,817,101 | +0.58(+1.78%) |
Nov 02, 2005 | 32.00 | 32.50 | 32.00 | 32.49 | 7,109,322 | +0.51(+1.59%) |
Nov 01, 2005 | 32.00 | 32.15 | 31.88 | 31.98 | 6,589,158 | -0.07(-0.23%) |
Oct 31, 2005 | 32.44 | 32.62 | 31.92 | 32.05 | 13,135,850 | -0.03(-0.09%) |
Oct 28, 2005 | 31.85 | 32.10 | 31.53 | 32.08 | 7,498,772 | +0.63(+2.01%) |
Oct 27, 2005 | 31.96 | 32.05 | 31.45 | 31.45 | 6,356,524 | -0.44(-1.39%) |
Oct 26, 2005 | 32.02 | 32.39 | 31.84 | 31.89 | 9,863,022 | +0.31(+0.99%) |
Oct 25, 2005 | 31.58 | 31.88 | 31.43 | 31.58 | 8,603,318 | +0.37(+1.19%) |
Oct 24, 2005 | 31.27 | 31.69 | 31.21 | 31.21 | 8,634,598 | +0.18(+0.58%) |
Oct 21, 2005 | 30.88 | 31.33 | 30.82 | 31.03 | 7,005,331 | +0.22(+0.72%) |
Oct 20, 2005 | 31.54 | 31.54 | 30.61 | 30.81 | 12,024,676 | -0.73(-2.33%) |
Oct 19, 2005 | 31.08 | 31.57 | 30.90 | 31.54 | 11,596,074 | +0.52(+1.68%) |
Oct 18, 2005 | 31.47 | 31.57 | 31.02 | 31.02 | 8,687,215 | -1.14(-3.56%) |
Oct 17, 2005 | 32.20 | 32.24 | 31.92 | 32.16 | 5,032,395 | +0.20(+0.63%) |
Oct 14, 2005 | 31.67 | 31.96 | 31.34 | 31.96 | 6,824,278 | +0.36(+1.15%) |
Oct 13, 2005 | 31.38 | 31.66 | 31.19 | 31.60 | 8,566,237 | -0.46(-1.45%) |
Oct 12, 2005 | 32.42 | 32.42 | 31.93 | 32.06 | 5,825,795 | -0.33(-1.01%) |
Oct 11, 2005 | 32.25 | 32.44 | 32.09 | 32.39 | 6,522,869 | +0.34(+1.05%) |
Oct 10, 2005 | 32.29 | 32.31 | 31.65 | 32.05 | 9,751,159 | +0.26(+0.80%) |
Oct 07, 2005 | 31.81 | 32.15 | 31.60 | 31.80 | 9,179,828 | +0.13(+0.41%) |
Oct 06, 2005 | 31.85 | 32.01 | 31.45 | 31.67 | 16,307,380 | -0.43(-1.35%) |
Oct 05, 2005 | 32.75 | 32.81 | 32.07 | 32.10 | 11,976,616 | -1.11(-3.34%) |
Oct 04, 2005 | 33.67 | 33.70 | 33.13 | 33.21 | 6,442,907 | -0.87(-2.55%) |
Oct 03, 2005 | 34.34 | 34.39 | 34.00 | 34.08 | 4,865,843 | -0.12(-0.35%) |
Sep 30, 2005 | 34.61 | 34.76 | 34.20 | 34.20 | 5,311,639 | -0.61(-1.75%) |
Sep 29, 2005 | 34.94 | 34.99 | 34.78 | 34.81 | 7,688,111 | -0.08(-0.22%) |
Sep 28, 2005 | 34.89 | 34.94 | 34.45 | 34.89 | 7,066,441 | +0.59(+1.72%) |
Sep 27, 2005 | 34.24 | 34.37 | 34.16 | 34.30 | 4,580,385 | -0.13(-0.36%) |
Sep 26, 2005 | 33.80 | 34.43 | 33.73 | 34.42 | 6,192,665 | +0.40(+1.18%) |
Sep 23, 2005 | 34.01 | 34.11 | 33.83 | 34.02 | 5,295,066 | -0.43(-1.25%) |
Sep 22, 2005 | 34.51 | 34.70 | 34.13 | 34.45 | 7,570,447 | -0.26(-0.74%) |
Sep 21, 2005 | 34.85 | 35.08 | 34.57 | 34.71 | 7,616,643 | +0.24(+0.70%) |
Sep 20, 2005 | 34.47 | 34.89 | 34.36 | 34.47 | 8,142,193 | -0.12(-0.35%) |
Sep 19, 2005 | 34.59 | 34.80 | 34.40 | 34.59 | 6,706,407 | +0.50(+1.47%) |
Sep 16, 2005 | 34.18 | 34.23 | 33.98 | 34.09 | 6,374,547 | +0.31(+0.93%) |
Sep 15, 2005 | 33.86 | 33.96 | 33.48 | 33.77 | 6,741,831 | +0.38(+1.14%) |
Sep 14, 2005 | 33.40 | 33.50 | 33.26 | 33.39 | 6,990,830 | +0.17(+0.51%) |
Sep 13, 2005 | 33.27 | 33.48 | 33.21 | 33.22 | 7,979,162 | -0.49(-1.45%) |
Sep 12, 2005 | 33.90 | 33.95 | 33.59 | 33.71 | 7,379,866 | -0.44(-1.29%) |
Sep 09, 2005 | 33.77 | 34.22 | 33.73 | 34.15 | 7,341,749 | +0.79(+2.37%) |
Sep 08, 2005 | 33.60 | 33.72 | 33.26 | 33.36 | 6,731,473 | -0.20(-0.59%) |
Sep 07, 2005 | 33.64 | 33.95 | 33.54 | 33.55 | 7,003,052 | -0.31(-0.91%) |
Sep 06, 2005 | 33.86 | 33.98 | 33.72 | 33.86 | 8,323,453 | +0.17(+0.50%) |
Sep 02, 2005 | 33.69 | 33.85 | 33.51 | 33.69 | 6,580,458 | -0.07(-0.21%) |
Sep 01, 2005 | 33.77 | 33.90 | 33.60 | 33.77 | 7,183,069 | +0.76(+2.30%) |
Aug 31, 2005 | 33.01 | 33.08 | 32.51 | 33.01 | 9,096,966 | +0.76(+2.37%) |
Aug 30, 2005 | 31.90 | 32.32 | 31.87 | 32.25 | 6,736,445 | +0.22(+0.68%) |
Aug 29, 2005 | 32.22 | 32.33 | 31.79 | 32.03 | 3,932,821 | +0.11(+0.35%) |
Aug 26, 2005 | 32.34 | 32.41 | 31.92 | 31.92 | 4,976,463 | -0.51(-1.56%) |
Aug 25, 2005 | 32.55 | 32.57 | 32.27 | 32.43 | 4,594,471 | -0.11(-0.34%) |
Aug 24, 2005 | 32.39 | 32.62 | 32.34 | 32.54 | 6,864,880 | +0.14(+0.42%) |
Aug 23, 2005 | 32.57 | 32.60 | 32.34 | 32.40 | 6,195,358 | -0.28(-0.86%) |
Aug 22, 2005 | 32.85 | 33.00 | 32.48 | 32.68 | 7,083,221 | -0.17(-0.53%) |
Aug 19, 2005 | 32.88 | 32.92 | 32.79 | 32.85 | 5,260,057 | +0.42(+1.28%) |
Aug 18, 2005 | 32.57 | 32.66 | 32.21 | 32.44 | 6,788,233 | -0.37(-1.12%) |
Aug 17, 2005 | 33.25 | 33.57 | 32.72 | 32.81 | 9,427,792 | -0.39(-1.16%) |
Aug 16, 2005 | 33.40 | 33.58 | 33.19 | 33.19 | 7,681,482 | -0.56(-1.66%) |
Aug 15, 2005 | 33.74 | 33.90 | 33.64 | 33.75 | 4,975,428 | -0.30(-0.89%) |
Aug 12, 2005 | 34.20 | 34.24 | 33.98 | 34.06 | 5,615,741 | -0.01(-0.04%) |
Aug 11, 2005 | 34.30 | 34.39 | 33.91 | 34.07 | 9,157,248 | +0.00(+0.00%) |
Aug 10, 2005 | 34.09 | 34.13 | 33.82 | 34.07 | 8,502,227 | +0.19(+0.57%) |
Aug 09, 2005 | 34.10 | 34.17 | 33.76 | 33.88 | 10,713,597 | +0.47(+1.42%) |
Aug 08, 2005 | 33.33 | 33.65 | 33.33 | 33.41 | 7,692,461 | +0.63(+1.91%) |
Aug 05, 2005 | 32.96 | 32.96 | 32.63 | 32.78 | 5,223,391 | -0.06(-0.19%) |
Aug 04, 2005 | 32.86 | 33.15 | 32.78 | 32.84 | 6,920,605 | -0.09(-0.28%) |
Aug 03, 2005 | 33.07 | 33.20 | 32.87 | 32.93 | 10,517,837 | +0.34(+1.05%) |
Aug 02, 2005 | 32.33 | 32.59 | 32.33 | 32.59 | 5,248,664 | +0.42(+1.32%) |
Aug 01, 2005 | 32.24 | 32.34 | 32.04 | 32.16 | 5,859,147 | +0.36(+1.14%) |
Jul 29, 2005 | 32.31 | 32.34 | 31.80 | 31.80 | 7,736,999 | -0.32(-1.01%) |
Jul 28, 2005 | 32.32 | 32.32 | 31.92 | 32.13 | 8,543,658 | +0.15(+0.48%) |
Jul 27, 2005 | 31.73 | 32.08 | 31.69 | 31.97 | 6,246,940 | +0.35(+1.11%) |
Jul 26, 2005 | 31.82 | 31.91 | 31.62 | 31.62 | 6,034,607 | -0.67(-2.06%) |
Jul 25, 2005 | 32.27 | 32.51 | 32.13 | 32.29 | 8,420,194 | +0.45(+1.41%) |
Jul 22, 2005 | 31.42 | 31.84 | 31.40 | 31.84 | 5,108,835 | +0.54(+1.71%) |
Jul 21, 2005 | 31.25 | 31.39 | 31.15 | 31.30 | 5,170,360 | -0.33(-1.05%) |
Jul 20, 2005 | 31.21 | 31.69 | 31.10 | 31.63 | 7,589,920 | -0.21(-0.65%) |
Jul 19, 2005 | 31.71 | 31.84 | 31.48 | 31.84 | 6,928,477 | +0.23(+0.72%) |
Jul 18, 2005 | 31.57 | 31.70 | 31.50 | 31.61 | 5,610,769 | +0.22(+0.71%) |
Jul 15, 2005 | 31.42 | 31.50 | 31.33 | 31.39 | 5,884,420 | -0.01(-0.05%) |
Jul 14, 2005 | 31.89 | 31.99 | 31.28 | 31.41 | 9,363,159 | -0.31(-0.97%) |
Jul 13, 2005 | 31.76 | 31.87 | 31.56 | 31.72 | 5,624,649 | +0.00(+0.00%) |
Jul 12, 2005 | 32.02 | 32.06 | 31.69 | 31.72 | 12,328,571 | -0.35(-1.10%) |
Jul 11, 2005 | 31.99 | 32.31 | 31.92 | 32.07 | 8,132,249 | +0.06(+0.18%) |
Jul 08, 2005 | 31.86 | 32.26 | 31.84 | 32.01 | 9,398,168 | +0.53(+1.69%) |
Jul 07, 2005 | 31.09 | 31.55 | 30.97 | 31.48 | 8,020,179 | -0.15(-0.47%) |
Jul 06, 2005 | 32.14 | 32.20 | 31.57 | 31.63 | 10,059,612 | -0.23(-0.73%) |
Jul 05, 2005 | 31.26 | 31.86 | 31.26 | 31.86 | 9,110,639 | +1.34(+4.38%) |