Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.80 | 31.91 | 31.48 | 31.86 | 5,748,932 | +0.12(+0.39%) |
May 30, 2006 | 32.21 | 32.39 | 31.65 | 31.74 | 5,136,778 | -0.51(-1.59%) |
May 26, 2006 | 32.07 | 32.39 | 32.03 | 32.25 | 4,844,396 | +0.40(+1.26%) |
May 25, 2006 | 31.39 | 31.91 | 31.31 | 31.85 | 7,004,196 | +0.54(+1.73%) |
May 24, 2006 | 31.12 | 31.44 | 31.04 | 31.31 | 6,952,495 | +0.20(+0.65%) |
May 23, 2006 | 31.16 | 31.28 | 30.97 | 31.10 | 5,271,786 | -0.15(-0.49%) |
May 22, 2006 | 31.22 | 31.65 | 31.22 | 31.26 | 5,111,818 | -0.22(-0.69%) |
May 19, 2006 | 31.50 | 31.50 | 31.17 | 31.47 | 6,172,432 | +0.15(+0.49%) |
May 18, 2006 | 31.42 | 31.73 | 31.26 | 31.32 | 4,422,841 | -0.15(-0.47%) |
May 17, 2006 | 31.74 | 32.08 | 31.25 | 31.47 | 7,391,716 | -0.49(-1.54%) |
May 16, 2006 | 32.03 | 32.21 | 31.47 | 31.96 | 4,815,061 | +0.02(+0.06%) |
May 15, 2006 | 31.16 | 31.97 | 31.13 | 31.94 | 8,325,911 | +0.82(+2.64%) |
May 12, 2006 | 31.53 | 31.76 | 31.01 | 31.12 | 9,352,327 | -0.42(-1.33%) |
May 11, 2006 | 31.75 | 32.08 | 31.50 | 31.54 | 10,062,050 | -0.58(-1.81%) |
May 10, 2006 | 32.20 | 32.40 | 31.94 | 32.12 | 8,621,372 | -0.08(-0.25%) |
May 09, 2006 | 32.55 | 32.60 | 32.06 | 32.20 | 6,243,096 | -0.44(-1.36%) |
May 08, 2006 | 32.49 | 32.90 | 32.40 | 32.65 | 8,251,681 | -0.02(-0.06%) |
May 05, 2006 | 32.34 | 32.73 | 32.11 | 32.66 | 5,160,279 | +0.57(+1.77%) |
May 04, 2006 | 32.26 | 32.27 | 31.49 | 32.10 | 11,825,903 | +0.04(+0.12%) |
May 03, 2006 | 32.06 | 32.23 | 31.99 | 32.06 | 6,002,578 | +0.02(+0.06%) |
May 02, 2006 | 32.21 | 32.30 | 32.01 | 32.04 | 5,740,342 | -0.23(-0.71%) |
May 01, 2006 | 32.40 | 32.67 | 32.16 | 32.27 | 5,291,235 | -0.38(-1.17%) |
Apr 28, 2006 | 32.49 | 32.82 | 32.32 | 32.65 | 7,874,048 | +0.10(+0.32%) |
Apr 27, 2006 | 32.01 | 32.72 | 31.42 | 32.55 | 5,708,413 | +0.31(+0.98%) |
Apr 26, 2006 | 32.38 | 32.49 | 32.11 | 32.23 | 4,372,436 | +0.02(+0.06%) |
Apr 25, 2006 | 32.59 | 32.59 | 32.07 | 32.21 | 3,746,506 | -0.22(-0.67%) |
Apr 24, 2006 | 32.60 | 32.84 | 32.12 | 32.43 | 5,278,269 | -0.23(-0.70%) |
Apr 21, 2006 | 33.13 | 33.13 | 32.48 | 32.66 | 8,908,730 | -0.43(-1.29%) |
Apr 20, 2006 | 33.72 | 33.78 | 32.70 | 33.08 | 10,226,231 | -0.64(-1.88%) |
Apr 19, 2006 | 33.81 | 33.81 | 33.50 | 33.72 | 6,645,040 | +0.09(+0.28%) |
Apr 18, 2006 | 33.78 | 33.81 | 33.29 | 33.63 | 11,411,155 | +0.92(+2.81%) |
Apr 17, 2006 | 32.90 | 32.90 | 32.35 | 32.71 | 5,075,352 | -0.16(-0.49%) |
Apr 13, 2006 | 32.96 | 32.92 | 32.63 | 32.87 | 3,523,816 | -0.09(-0.28%) |
Apr 12, 2006 | 32.57 | 33.08 | 32.39 | 32.96 | 5,186,535 | +0.20(+0.60%) |
Apr 11, 2006 | 33.00 | 33.01 | 32.49 | 32.76 | 7,218,945 | -0.17(-0.51%) |
Apr 10, 2006 | 33.07 | 33.15 | 32.74 | 32.93 | 4,030,298 | -0.10(-0.32%) |
Apr 07, 2006 | 33.47 | 33.57 | 32.92 | 33.03 | 7,318,296 | -0.58(-1.73%) |
Apr 06, 2006 | 33.94 | 34.06 | 33.48 | 33.61 | 6,145,041 | -0.24(-0.71%) |
Apr 05, 2006 | 34.19 | 34.32 | 33.73 | 33.85 | 7,142,770 | -0.18(-0.53%) |
Apr 04, 2006 | 33.94 | 34.19 | 33.71 | 34.03 | 8,594,306 | -0.05(-0.14%) |
Apr 03, 2006 | 34.34 | 34.49 | 33.97 | 34.08 | 6,348,120 | -0.04(-0.11%) |
Mar 31, 2006 | 34.49 | 34.72 | 34.06 | 34.12 | 8,329,152 | -0.46(-1.34%) |
Mar 30, 2006 | 34.49 | 34.98 | 34.33 | 34.58 | 5,713,600 | -0.17(-0.48%) |
Mar 29, 2006 | 34.60 | 34.75 | 34.09 | 34.75 | 10,238,872 | -0.04(-0.11%) |
Mar 28, 2006 | 35.29 | 35.60 | 34.55 | 34.79 | 12,357,344 | -1.41(-3.90%) |
Mar 27, 2006 | 36.32 | 36.38 | 35.92 | 36.20 | 5,171,300 | -0.12(-0.32%) |
Mar 24, 2006 | 36.06 | 36.55 | 35.98 | 36.32 | 6,939,691 | +0.51(+1.41%) |
Mar 23, 2006 | 35.96 | 36.01 | 35.54 | 35.81 | 4,409,875 | -0.28(-0.77%) |
Mar 22, 2006 | 35.63 | 36.21 | 35.53 | 36.09 | 5,926,727 | +0.73(+2.06%) |
Mar 21, 2006 | 35.60 | 35.69 | 35.33 | 35.36 | 4,615,385 | -0.07(-0.19%) |
Mar 20, 2006 | 35.66 | 35.77 | 35.39 | 35.43 | 4,875,352 | +0.20(+0.58%) |
Mar 17, 2006 | 35.49 | 35.51 | 35.13 | 35.22 | 5,563,357 | -0.09(-0.24%) |
Mar 16, 2006 | 35.30 | 35.40 | 35.03 | 35.31 | 4,094,641 | +0.16(+0.46%) |
Mar 15, 2006 | 35.35 | 35.42 | 34.83 | 35.15 | 6,540,988 | -0.36(-1.01%) |
Mar 14, 2006 | 35.21 | 35.61 | 35.08 | 35.51 | 5,747,797 | +0.19(+0.54%) |
Mar 13, 2006 | 35.50 | 35.57 | 35.22 | 35.32 | 3,899,990 | -0.01(-0.02%) |
Mar 10, 2006 | 35.45 | 35.54 | 35.11 | 35.32 | 5,711,979 | +0.10(+0.30%) |
Mar 09, 2006 | 35.33 | 35.72 | 35.08 | 35.22 | 5,456,064 | -0.17(-0.49%) |
Mar 08, 2006 | 34.86 | 35.48 | 34.84 | 35.39 | 6,889,772 | +0.46(+1.32%) |
Mar 07, 2006 | 34.85 | 35.16 | 34.80 | 34.93 | 5,531,915 | +0.07(+0.19%) |
Mar 06, 2006 | 34.55 | 35.05 | 34.42 | 34.86 | 5,488,641 | +0.49(+1.42%) |
Mar 03, 2006 | 34.24 | 34.78 | 34.18 | 34.37 | 3,759,796 | -0.02(-0.07%) |
Mar 02, 2006 | 34.48 | 34.57 | 34.29 | 34.40 | 3,808,742 | -0.09(-0.25%) |
Mar 01, 2006 | 34.16 | 34.52 | 33.84 | 34.48 | 5,679,726 | +0.17(+0.49%) |
Feb 28, 2006 | 35.00 | 35.11 | 34.21 | 34.32 | 7,576,480 | -0.68(-1.96%) |
Feb 27, 2006 | 34.68 | 35.21 | 34.50 | 35.00 | 4,019,925 | +0.44(+1.27%) |
Feb 24, 2006 | 34.64 | 34.74 | 34.43 | 34.56 | 4,044,398 | +0.06(+0.16%) |
Feb 23, 2006 | 34.48 | 34.53 | 34.21 | 34.51 | 4,233,377 | -0.10(-0.30%) |
Feb 22, 2006 | 34.43 | 34.73 | 34.32 | 34.61 | 3,965,630 | +0.37(+1.08%) |
Feb 21, 2006 | 34.35 | 34.61 | 34.21 | 34.24 | 4,340,994 | -0.21(-0.61%) |
Feb 17, 2006 | 34.85 | 34.86 | 34.24 | 34.45 | 4,655,904 | -0.32(-0.92%) |
Feb 16, 2006 | 34.57 | 34.82 | 34.20 | 34.77 | 4,944,396 | +0.21(+0.61%) |
Feb 15, 2006 | 34.32 | 34.77 | 34.09 | 34.56 | 4,331,594 | +0.33(+0.97%) |
Feb 14, 2006 | 34.26 | 34.43 | 33.82 | 34.23 | 6,515,543 | +0.08(+0.23%) |
Feb 13, 2006 | 34.42 | 34.44 | 33.87 | 34.15 | 4,633,862 | -0.51(-1.48%) |
Feb 10, 2006 | 34.82 | 34.92 | 34.40 | 34.66 | 4,891,722 | -0.07(-0.21%) |
Feb 09, 2006 | 34.37 | 35.06 | 34.27 | 34.74 | 8,487,013 | +0.37(+1.08%) |
Feb 08, 2006 | 33.84 | 34.48 | 33.84 | 34.37 | 4,251,529 | +0.44(+1.31%) |
Feb 07, 2006 | 34.09 | 34.28 | 33.69 | 33.92 | 5,138,074 | -0.27(-0.79%) |
Feb 06, 2006 | 34.40 | 34.46 | 33.99 | 34.19 | 4,514,899 | -0.27(-0.79%) |
Feb 03, 2006 | 34.52 | 34.77 | 34.37 | 34.47 | 6,583,776 | -0.27(-0.78%) |
Feb 02, 2006 | 35.05 | 35.25 | 34.63 | 34.74 | 5,523,325 | -0.36(-1.04%) |
Feb 01, 2006 | 34.76 | 35.17 | 34.56 | 35.10 | 6,532,560 | +0.17(+0.48%) |
Jan 31, 2006 | 35.26 | 35.27 | 34.55 | 34.93 | 10,549,893 | -0.46(-1.31%) |
Jan 30, 2006 | 35.58 | 35.68 | 35.30 | 35.40 | 5,047,637 | -0.11(-0.31%) |
Jan 27, 2006 | 35.04 | 35.60 | 35.00 | 35.51 | 11,119,583 | +0.38(+1.09%) |
Jan 26, 2006 | 35.27 | 35.57 | 35.11 | 35.13 | 11,106,131 | -0.15(-0.42%) |
Jan 25, 2006 | 35.38 | 35.66 | 35.26 | 35.27 | 7,869,996 | +0.04(+0.11%) |
Jan 24, 2006 | 35.49 | 35.72 | 35.00 | 35.24 | 6,026,565 | -0.06(-0.17%) |
Jan 23, 2006 | 35.22 | 35.51 | 34.87 | 35.30 | 5,453,147 | +0.19(+0.54%) |
Jan 20, 2006 | 35.26 | 35.39 | 34.99 | 35.11 | 8,169,023 | -0.17(-0.49%) |
Jan 19, 2006 | 35.42 | 35.67 | 35.06 | 35.28 | 5,851,849 | +0.14(+0.39%) |
Jan 18, 2006 | 35.30 | 35.30 | 34.92 | 35.14 | 5,134,995 | -0.19(-0.54%) |
Jan 17, 2006 | 35.51 | 35.76 | 35.24 | 35.34 | 5,460,602 | -0.42(-1.17%) |
Jan 13, 2006 | 35.85 | 36.09 | 35.66 | 35.76 | 5,158,658 | +0.00(+0.00%) |
Jan 12, 2006 | 35.96 | 36.21 | 35.52 | 35.76 | 4,385,726 | -0.14(-0.40%) |
Jan 11, 2006 | 36.00 | 36.00 | 35.55 | 35.90 | 3,096,426 | +0.00(+0.00%) |
Jan 10, 2006 | 36.06 | 36.40 | 35.53 | 35.90 | 5,622,190 | -0.25(-0.68%) |
Jan 09, 2006 | 35.71 | 36.32 | 35.63 | 36.14 | 4,785,077 | +0.47(+1.31%) |
Jan 06, 2006 | 35.60 | 35.86 | 35.22 | 35.67 | 5,055,579 | +0.27(+0.75%) |
Jan 05, 2006 | 35.38 | 35.44 | 35.10 | 35.41 | 5,090,101 | +0.19(+0.54%) |
Jan 04, 2006 | 35.47 | 35.63 | 35.09 | 35.22 | 6,418,460 | -0.17(-0.49%) |
Jan 03, 2006 | 35.17 | 35.53 | 34.64 | 35.39 | 6,413,922 | +0.48(+1.36%) |
Dec 30, 2005 | 35.14 | 35.17 | 34.87 | 34.92 | 4,795,450 | -0.54(-1.51%) |
Dec 29, 2005 | 35.62 | 35.78 | 35.32 | 35.45 | 4,212,955 | -0.18(-0.50%) |
Dec 28, 2005 | 35.66 | 35.77 | 35.41 | 35.63 | 4,565,953 | -0.04(-0.10%) |
Dec 27, 2005 | 35.60 | 35.81 | 35.53 | 35.67 | 5,071,786 | +0.07(+0.19%) |
Dec 23, 2005 | 35.11 | 35.69 | 35.04 | 35.60 | 5,185,238 | +0.36(+1.02%) |
Dec 22, 2005 | 35.14 | 35.37 | 35.09 | 35.24 | 4,658,659 | +0.07(+0.21%) |
Dec 21, 2005 | 35.48 | 35.63 | 35.17 | 35.17 | 5,733,373 | -0.01(-0.03%) |
Dec 20, 2005 | 35.57 | 35.63 | 35.13 | 35.18 | 6,861,895 | -0.35(-0.99%) |
Dec 19, 2005 | 35.57 | 35.94 | 35.35 | 35.53 | 12,183,276 | +0.57(+1.64%) |
Dec 16, 2005 | 34.72 | 35.11 | 34.92 | 34.96 | 9,207,595 | +0.23(+0.68%) |
Dec 15, 2005 | 34.53 | 34.84 | 34.55 | 34.72 | 7,729,640 | +0.20(+0.57%) |
Dec 14, 2005 | 34.37 | 34.73 | 34.24 | 34.53 | 7,783,773 | +0.16(+0.47%) |
Dec 13, 2005 | 33.81 | 34.43 | 33.77 | 34.37 | 9,693,493 | +0.76(+2.26%) |
Dec 12, 2005 | 32.95 | 33.71 | 33.15 | 33.61 | 8,204,031 | +0.65(+1.98%) |
Dec 09, 2005 | 33.56 | 33.94 | 32.89 | 32.95 | 17,658,952 | +0.74(+2.30%) |
Dec 08, 2005 | 32.67 | 32.67 | 31.93 | 32.21 | 8,179,396 | -0.46(-1.40%) |
Dec 07, 2005 | 32.20 | 32.82 | 32.02 | 32.67 | 8,938,227 | +0.47(+1.46%) |
Dec 06, 2005 | 31.79 | 32.24 | 31.74 | 32.20 | 7,023,483 | +0.44(+1.40%) |
Dec 05, 2005 | 31.82 | 31.92 | 31.44 | 31.76 | 5,372,920 | -0.06(-0.19%) |
Dec 02, 2005 | 31.78 | 31.98 | 31.59 | 31.82 | 5,958,656 | +0.04(+0.14%) |
Dec 01, 2005 | 31.34 | 32.05 | 31.31 | 31.78 | 9,244,385 | +0.62(+1.98%) |
Nov 30, 2005 | 31.19 | 31.31 | 30.97 | 31.16 | 6,611,166 | +0.28(+0.90%) |
Nov 29, 2005 | 31.10 | 31.26 | 30.86 | 30.88 | 5,347,312 | -0.09(-0.30%) |
Nov 28, 2005 | 31.25 | 31.27 | 30.90 | 30.97 | 5,587,830 | -0.21(-0.67%) |
Nov 25, 2005 | 31.43 | 31.47 | 31.16 | 31.18 | 2,001,291 | -0.19(-0.61%) |
Nov 23, 2005 | 31.12 | 31.56 | 31.08 | 31.37 | 4,615,547 | +0.14(+0.45%) |
Nov 22, 2005 | 31.10 | 31.30 | 30.94 | 31.23 | 5,166,600 | -0.07(-0.24%) |
Nov 21, 2005 | 31.00 | 31.39 | 30.94 | 31.31 | 4,581,674 | +0.25(+0.79%) |
Nov 18, 2005 | 31.31 | 31.31 | 30.63 | 31.06 | 6,457,034 | +0.36(+1.17%) |
Nov 17, 2005 | 30.74 | 30.90 | 30.52 | 30.70 | 6,496,742 | -0.02(-0.08%) |
Nov 16, 2005 | 31.07 | 31.10 | 30.68 | 30.73 | 6,224,295 | -0.39(-1.27%) |
Nov 15, 2005 | 30.97 | 31.19 | 30.94 | 31.12 | 4,161,091 | +0.14(+0.46%) |
Nov 14, 2005 | 32.08 | 32.08 | 30.94 | 30.98 | 5,162,061 | -0.48(-1.51%) |
Nov 11, 2005 | 31.71 | 31.86 | 31.22 | 31.45 | 5,084,428 | -0.26(-0.82%) |
Nov 10, 2005 | 31.93 | 32.02 | 31.54 | 31.71 | 6,337,099 | -0.39(-1.21%) |
Nov 09, 2005 | 31.97 | 32.21 | 31.78 | 32.10 | 6,874,213 | +0.22(+0.68%) |
Nov 08, 2005 | 31.54 | 32.05 | 31.46 | 31.89 | 8,859,459 | +0.36(+1.13%) |
Nov 07, 2005 | 31.36 | 31.66 | 31.32 | 31.53 | 5,962,059 | +0.17(+0.53%) |
Nov 04, 2005 | 31.08 | 31.43 | 30.98 | 31.36 | 5,647,311 | +0.41(+1.34%) |
Nov 03, 2005 | 30.91 | 31.20 | 30.76 | 30.95 | 5,580,537 | +0.16(+0.52%) |
Nov 02, 2005 | 30.73 | 30.87 | 30.66 | 30.79 | 4,915,060 | +0.09(+0.28%) |
Nov 01, 2005 | 30.78 | 30.96 | 30.70 | 30.70 | 8,409,704 | -0.02(-0.06%) |
Oct 31, 2005 | 30.99 | 31.01 | 30.66 | 30.72 | 11,241,949 | -0.12(-0.40%) |
Oct 28, 2005 | 31.04 | 31.16 | 30.75 | 30.84 | 8,620,400 | -0.01(-0.02%) |
Oct 27, 2005 | 31.16 | 31.20 | 30.83 | 30.85 | 4,861,252 | -0.25(-0.79%) |
Oct 26, 2005 | 31.19 | 31.31 | 31.07 | 31.10 | 7,850,872 | +0.06(+0.18%) |
Oct 25, 2005 | 31.33 | 31.33 | 30.77 | 31.04 | 12,160,424 | -0.29(-0.93%) |
Oct 24, 2005 | 31.28 | 31.51 | 31.16 | 31.33 | 11,946,324 | +0.05(+0.16%) |
Oct 21, 2005 | 31.89 | 31.90 | 31.15 | 31.28 | 9,828,663 | -0.34(-1.07%) |
Oct 20, 2005 | 31.78 | 31.99 | 31.44 | 31.62 | 12,432,222 | -0.22(-0.68%) |
Oct 19, 2005 | 31.62 | 31.86 | 31.52 | 31.84 | 9,788,468 | -0.02(-0.06%) |
Oct 18, 2005 | 31.47 | 32.11 | 31.47 | 31.86 | 10,031,904 | +0.06(+0.19%) |
Oct 17, 2005 | 32.27 | 32.31 | 31.68 | 31.79 | 13,976,789 | -0.67(-2.07%) |
Oct 14, 2005 | 32.42 | 32.84 | 32.08 | 32.47 | 5,506,793 | +0.05(+0.15%) |
Oct 13, 2005 | 31.84 | 32.60 | 31.79 | 32.42 | 7,517,647 | +0.22(+0.69%) |
Oct 12, 2005 | 32.29 | 32.54 | 32.05 | 32.20 | 6,554,603 | +0.04(+0.12%) |
Oct 11, 2005 | 32.53 | 32.67 | 32.15 | 32.16 | 6,956,222 | -0.49(-1.51%) |
Oct 10, 2005 | 32.79 | 32.87 | 32.37 | 32.65 | 5,837,587 | -0.30(-0.92%) |
Oct 07, 2005 | 33.32 | 33.38 | 32.90 | 32.95 | 6,668,379 | -0.37(-1.11%) |
Oct 06, 2005 | 33.15 | 33.56 | 33.04 | 33.32 | 10,378,418 | +0.16(+0.48%) |
Oct 05, 2005 | 33.08 | 33.47 | 33.04 | 33.16 | 6,283,615 | +0.09(+0.26%) |
Oct 04, 2005 | 32.66 | 33.26 | 32.61 | 33.08 | 5,436,291 | +0.42(+1.28%) |
Oct 03, 2005 | 32.95 | 33.26 | 32.61 | 32.66 | 5,042,613 | -0.36(-1.10%) |
Sep 30, 2005 | 33.27 | 33.32 | 32.95 | 33.02 | 7,444,066 | -0.48(-1.42%) |
Sep 29, 2005 | 33.01 | 33.53 | 32.86 | 33.50 | 6,292,042 | +0.51(+1.53%) |
Sep 28, 2005 | 32.98 | 33.30 | 32.81 | 32.99 | 6,127,213 | -0.06(-0.19%) |
Sep 27, 2005 | 32.88 | 33.19 | 32.69 | 33.05 | 5,181,024 | +0.17(+0.53%) |
Sep 26, 2005 | 33.32 | 33.56 | 32.47 | 32.88 | 7,240,500 | -0.31(-0.93%) |
Sep 23, 2005 | 33.19 | 33.45 | 33.10 | 33.19 | 3,374,546 | -0.10(-0.30%) |
Sep 22, 2005 | 33.12 | 33.47 | 33.11 | 33.29 | 5,790,423 | +0.16(+0.48%) |
Sep 21, 2005 | 33.13 | 33.42 | 33.06 | 33.13 | 6,339,368 | -0.25(-0.76%) |
Sep 20, 2005 | 33.76 | 33.85 | 33.37 | 33.38 | 7,691,715 | -0.41(-1.21%) |
Sep 19, 2005 | 33.79 | 33.94 | 33.60 | 33.79 | 5,376,648 | -0.27(-0.80%) |
Sep 16, 2005 | 33.98 | 34.09 | 33.87 | 34.06 | 10,788,304 | +0.18(+0.53%) |
Sep 15, 2005 | 34.21 | 34.26 | 33.77 | 33.88 | 3,629,164 | -0.33(-0.97%) |
Sep 14, 2005 | 34.31 | 34.53 | 34.03 | 34.21 | 4,025,759 | -0.04(-0.13%) |
Sep 13, 2005 | 34.95 | 34.95 | 34.20 | 34.26 | 6,380,049 | -0.88(-2.51%) |
Sep 12, 2005 | 34.91 | 35.22 | 34.88 | 35.14 | 3,715,387 | +0.14(+0.41%) |
Sep 09, 2005 | 34.92 | 35.13 | 34.72 | 35.00 | 3,427,058 | +0.17(+0.48%) |
Sep 08, 2005 | 34.55 | 34.95 | 34.47 | 34.83 | 6,280,535 | +0.06(+0.16%) |
Sep 07, 2005 | 34.33 | 34.77 | 34.26 | 34.77 | 5,885,560 | +0.45(+1.31%) |
Sep 06, 2005 | 33.94 | 34.32 | 33.90 | 34.32 | 4,465,629 | +0.54(+1.61%) |
Sep 02, 2005 | 33.81 | 33.92 | 33.60 | 33.78 | 4,163,360 | +0.15(+0.44%) |
Sep 01, 2005 | 33.77 | 33.92 | 33.43 | 33.63 | 5,472,433 | -0.31(-0.93%) |
Aug 31, 2005 | 33.36 | 33.98 | 33.32 | 33.95 | 9,184,418 | +0.59(+1.76%) |
Aug 30, 2005 | 33.26 | 33.38 | 33.04 | 33.36 | 5,930,617 | +0.02(+0.06%) |
Aug 29, 2005 | 32.95 | 33.43 | 32.84 | 33.34 | 4,832,727 | +0.39(+1.18%) |
Aug 26, 2005 | 33.01 | 33.11 | 32.58 | 32.95 | 6,530,616 | -0.06(-0.17%) |
Aug 25, 2005 | 32.83 | 33.08 | 32.74 | 33.01 | 5,551,202 | +0.07(+0.21%) |
Aug 24, 2005 | 33.21 | 33.35 | 32.82 | 32.94 | 7,487,988 | -0.20(-0.61%) |
Aug 23, 2005 | 33.01 | 33.40 | 32.82 | 33.15 | 13,011,961 | +0.62(+1.92%) |
Aug 22, 2005 | 32.58 | 32.82 | 32.28 | 32.52 | 5,051,851 | +0.09(+0.27%) |
Aug 19, 2005 | 32.76 | 32.78 | 32.36 | 32.44 | 6,331,751 | +0.03(+0.10%) |
Aug 18, 2005 | 32.43 | 32.49 | 32.07 | 32.40 | 6,393,015 | -0.16(-0.49%) |
Aug 17, 2005 | 32.49 | 32.84 | 32.30 | 32.57 | 6,108,575 | +0.03(+0.09%) |
Aug 16, 2005 | 32.78 | 32.84 | 32.47 | 32.53 | 6,162,545 | -0.20(-0.60%) |
Aug 15, 2005 | 32.98 | 33.03 | 32.70 | 32.73 | 3,626,571 | -0.22(-0.67%) |
Aug 12, 2005 | 32.92 | 33.11 | 32.83 | 32.95 | 3,629,812 | -0.14(-0.43%) |
Aug 11, 2005 | 33.24 | 33.24 | 33.01 | 33.10 | 5,153,634 | -0.16(-0.48%) |
Aug 10, 2005 | 33.33 | 33.57 | 33.12 | 33.26 | 5,606,469 | +0.04(+0.11%) |
Aug 09, 2005 | 32.86 | 33.37 | 32.80 | 33.22 | 5,657,198 | +0.46(+1.39%) |
Aug 08, 2005 | 32.98 | 33.07 | 32.60 | 32.76 | 6,175,187 | -0.22(-0.65%) |
Aug 05, 2005 | 33.28 | 33.31 | 32.70 | 32.98 | 8,785,554 | -0.28(-0.84%) |
Aug 04, 2005 | 33.78 | 33.90 | 33.17 | 33.26 | 9,516,670 | -0.64(-1.89%) |
Aug 03, 2005 | 34.27 | 34.40 | 33.66 | 33.90 | 10,020,072 | -0.66(-1.91%) |
Aug 02, 2005 | 34.68 | 34.72 | 34.37 | 34.56 | 11,811,964 | -0.42(-1.20%) |
Aug 01, 2005 | 34.76 | 35.17 | 34.74 | 34.98 | 6,985,720 | +0.23(+0.66%) |
Jul 29, 2005 | 34.53 | 34.87 | 34.49 | 34.75 | 8,319,590 | +0.54(+1.59%) |
Jul 28, 2005 | 34.15 | 34.42 | 33.92 | 34.21 | 4,705,661 | +0.33(+0.97%) |
Jul 27, 2005 | 33.56 | 34.02 | 33.55 | 33.88 | 4,938,399 | +0.34(+1.01%) |
Jul 26, 2005 | 33.89 | 33.94 | 33.53 | 33.54 | 4,437,590 | -0.24(-0.71%) |
Jul 25, 2005 | 34.03 | 34.11 | 33.63 | 33.78 | 6,193,663 | -0.15(-0.45%) |
Jul 22, 2005 | 34.40 | 34.55 | 33.81 | 33.94 | 10,499,812 | -0.77(-2.22%) |
Jul 21, 2005 | 34.71 | 35.06 | 34.55 | 34.71 | 10,340,979 | -0.62(-1.76%) |
Jul 20, 2005 | 35.06 | 35.42 | 34.96 | 35.33 | 4,804,850 | +0.33(+0.95%) |
Jul 19, 2005 | 35.26 | 35.35 | 34.93 | 35.00 | 4,876,649 | -0.05(-0.14%) |
Jul 18, 2005 | 34.94 | 35.09 | 34.70 | 35.05 | 3,177,625 | +0.09(+0.25%) |
Jul 15, 2005 | 34.92 | 35.25 | 34.81 | 34.96 | 7,238,231 | -0.17(-0.49%) |
Jul 14, 2005 | 34.78 | 35.17 | 34.73 | 35.13 | 4,826,082 | +0.35(+0.99%) |
Jul 13, 2005 | 34.71 | 34.86 | 34.60 | 34.79 | 4,108,093 | -0.04(-0.12%) |
Jul 12, 2005 | 34.93 | 35.06 | 34.59 | 34.83 | 6,063,032 | -0.10(-0.30%) |
Jul 11, 2005 | 34.98 | 35.00 | 34.71 | 34.93 | 4,168,871 | +0.23(+0.66%) |
Jul 08, 2005 | 34.19 | 34.79 | 34.05 | 34.71 | 5,610,683 | +0.64(+1.88%) |
Jul 07, 2005 | 33.78 | 34.18 | 33.78 | 34.06 | 6,452,172 | -0.26(-0.75%) |
Jul 06, 2005 | 34.40 | 34.64 | 34.02 | 34.32 | 4,713,116 | -0.06(-0.16%) |
Jul 05, 2005 | 34.02 | 34.47 | 33.94 | 34.38 | 3,915,873 | +0.19(+0.54%) |
Jul 01, 2005 | 34.38 | 34.54 | 34.06 | 34.19 | 4,323,490 | -0.18(-0.52%) |
Jun 30, 2005 | 34.84 | 34.85 | 34.26 | 34.37 | 6,808,087 | -0.36(-1.05%) |
Jun 29, 2005 | 35.06 | 35.06 | 34.72 | 34.74 | 4,480,053 | -0.22(-0.64%) |
Jun 28, 2005 | 35.05 | 35.11 | 34.61 | 34.96 | 5,118,788 | +0.14(+0.39%) |
Jun 27, 2005 | 34.92 | 35.15 | 34.72 | 34.82 | 4,234,997 | -0.29(-0.83%) |
Jun 24, 2005 | 35.42 | 35.43 | 35.11 | 35.11 | 4,217,493 | -0.38(-1.06%) |
Jun 23, 2005 | 35.91 | 36.06 | 35.49 | 35.49 | 4,074,382 | -0.49(-1.37%) |
Jun 22, 2005 | 35.91 | 36.10 | 35.69 | 35.98 | 3,911,497 | +0.12(+0.34%) |
Jun 21, 2005 | 35.82 | 36.12 | 35.77 | 35.86 | 3,810,201 | +0.04(+0.12%) |
Jun 20, 2005 | 35.91 | 36.13 | 35.64 | 35.82 | 5,025,271 | -0.29(-0.80%) |
Jun 17, 2005 | 36.10 | 36.39 | 35.92 | 36.11 | 6,141,151 | +0.10(+0.27%) |
Jun 16, 2005 | 35.65 | 36.13 | 35.53 | 36.01 | 5,489,289 | +0.62(+1.74%) |
Jun 15, 2005 | 35.74 | 35.76 | 35.06 | 35.39 | 3,530,623 | -0.18(-0.50%) |
Jun 14, 2005 | 35.30 | 35.78 | 35.24 | 35.57 | 4,047,639 | +0.22(+0.61%) |
Jun 13, 2005 | 35.18 | 35.56 | 34.86 | 35.35 | 3,811,335 | +0.19(+0.54%) |
Jun 10, 2005 | 35.40 | 35.54 | 35.01 | 35.16 | 3,759,796 | -0.05(-0.14%) |
Jun 09, 2005 | 35.47 | 35.63 | 35.14 | 35.21 | 5,254,930 | -0.19(-0.52%) |
Jun 08, 2005 | 35.79 | 35.81 | 35.23 | 35.40 | 5,810,682 | -0.17(-0.49%) |
Jun 07, 2005 | 35.87 | 36.36 | 35.57 | 35.57 | 5,305,011 | -0.02(-0.07%) |
Jun 06, 2005 | 35.63 | 35.93 | 35.46 | 35.59 | 3,559,796 | +0.02(+0.07%) |
Jun 03, 2005 | 35.87 | 36.00 | 35.57 | 35.57 | 5,445,367 | -0.33(-0.93%) |
Jun 02, 2005 | 35.92 | 36.00 | 35.79 | 35.90 | 2,826,573 | -0.16(-0.44%) |