Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 29.50 | 29.77 | 28.89 | 28.92 | 5,054,037 | -0.32(-1.10%) |
Jun 29, 2006 | 28.80 | 29.27 | 28.60 | 29.24 | 5,249,987 | +0.42(+1.45%) |
Jun 28, 2006 | 29.00 | 29.19 | 28.59 | 28.82 | 6,121,467 | -0.13(-0.45%) |
Jun 27, 2006 | 29.73 | 29.84 | 28.90 | 28.96 | 7,873,121 | -0.84(-2.81%) |
Jun 26, 2006 | 29.82 | 30.04 | 29.73 | 29.79 | 6,121,888 | -0.05(-0.18%) |
Jun 23, 2006 | 30.26 | 30.40 | 29.62 | 29.84 | 8,480,814 | -0.42(-1.38%) |
Jun 22, 2006 | 30.43 | 30.95 | 30.09 | 30.26 | 17,318,796 | -1.93(-5.99%) |
Jun 21, 2006 | 31.95 | 32.61 | 31.95 | 32.19 | 4,543,602 | +0.28(+0.87%) |
Jun 20, 2006 | 31.66 | 32.28 | 31.66 | 31.91 | 3,085,770 | +0.20(+0.63%) |
Jun 19, 2006 | 32.17 | 32.39 | 31.66 | 31.71 | 4,136,644 | -0.09(-0.27%) |
Jun 16, 2006 | 31.69 | 32.19 | 31.53 | 31.80 | 4,690,068 | +0.11(+0.36%) |
Jun 15, 2006 | 30.71 | 31.81 | 30.59 | 31.68 | 3,712,041 | +1.18(+3.86%) |
Jun 14, 2006 | 30.06 | 30.55 | 29.98 | 30.51 | 2,715,983 | +0.35(+1.16%) |
Jun 13, 2006 | 30.22 | 30.52 | 30.01 | 30.16 | 3,667,412 | -0.14(-0.46%) |
Jun 12, 2006 | 30.64 | 30.91 | 30.24 | 30.30 | 2,303,561 | -0.49(-1.59%) |
Jun 09, 2006 | 30.86 | 31.15 | 30.47 | 30.79 | 2,476,035 | -0.18(-0.59%) |
Jun 08, 2006 | 30.73 | 31.13 | 30.45 | 30.97 | 3,645,173 | +0.21(+0.68%) |
Jun 07, 2006 | 31.06 | 31.64 | 30.71 | 30.76 | 3,354,905 | -0.21(-0.68%) |
Jun 06, 2006 | 30.83 | 31.11 | 30.43 | 30.97 | 3,375,975 | +0.15(+0.48%) |
Jun 05, 2006 | 31.36 | 31.41 | 30.78 | 30.82 | 2,229,082 | -0.73(-2.32%) |
Jun 02, 2006 | 31.45 | 31.70 | 31.22 | 31.55 | 2,459,608 | +0.01(+0.03%) |
Jun 01, 2006 | 30.75 | 31.59 | 30.70 | 31.54 | 4,017,255 | +0.88(+2.87%) |
May 31, 2006 | 30.25 | 30.91 | 30.21 | 30.66 | 5,073,414 | +0.37(+1.24%) |
May 30, 2006 | 30.73 | 30.73 | 30.24 | 30.29 | 6,380,445 | -0.42(-1.36%) |
May 26, 2006 | 30.73 | 30.80 | 30.50 | 30.71 | 4,965,979 | -0.02(-0.06%) |
May 25, 2006 | 31.17 | 31.23 | 30.44 | 30.73 | 5,028,898 | -0.41(-1.32%) |
May 24, 2006 | 30.95 | 31.23 | 30.56 | 31.14 | 4,451,989 | +0.18(+0.59%) |
May 23, 2006 | 31.49 | 31.58 | 30.92 | 30.95 | 3,542,064 | -0.42(-1.33%) |
May 22, 2006 | 31.04 | 31.61 | 31.00 | 31.37 | 2,938,595 | -0.10(-0.33%) |
May 19, 2006 | 31.32 | 31.64 | 31.05 | 31.48 | 4,901,771 | +0.06(+0.19%) |
May 18, 2006 | 31.60 | 31.75 | 31.23 | 31.41 | 3,517,924 | -0.18(-0.58%) |
May 17, 2006 | 32.22 | 32.41 | 31.50 | 31.60 | 4,194,247 | -0.77(-2.37%) |
May 16, 2006 | 32.56 | 32.70 | 32.24 | 32.36 | 2,425,857 | -0.40(-1.22%) |
May 15, 2006 | 32.25 | 32.92 | 32.13 | 32.77 | 5,847,163 | +0.28(+0.86%) |
May 12, 2006 | 32.69 | 32.87 | 32.07 | 32.49 | 5,866,401 | -0.53(-1.61%) |
May 11, 2006 | 33.59 | 33.59 | 32.76 | 33.02 | 2,671,996 | -0.57(-1.69%) |
May 10, 2006 | 33.42 | 33.72 | 33.38 | 33.59 | 2,394,720 | +0.04(+0.13%) |
May 09, 2006 | 33.38 | 33.69 | 33.17 | 33.54 | 1,951,658 | +0.13(+0.39%) |
May 08, 2006 | 33.42 | 33.77 | 33.22 | 33.41 | 1,979,865 | -0.01(-0.03%) |
May 05, 2006 | 33.39 | 33.60 | 33.04 | 33.42 | 1,753,476 | +0.31(+0.95%) |
May 04, 2006 | 33.12 | 33.45 | 32.96 | 33.11 | 1,699,542 | +0.01(+0.03%) |
May 03, 2006 | 33.38 | 33.38 | 32.84 | 33.10 | 2,060,666 | -0.26(-0.78%) |
May 02, 2006 | 33.15 | 33.43 | 33.11 | 33.36 | 2,095,836 | +0.17(+0.53%) |
May 01, 2006 | 33.58 | 33.91 | 33.11 | 33.18 | 2,612,654 | -0.25(-0.76%) |
Apr 28, 2006 | 33.26 | 33.57 | 33.04 | 33.44 | 2,222,304 | +0.18(+0.55%) |
Apr 27, 2006 | 33.03 | 33.70 | 32.92 | 33.25 | 3,480,373 | +0.03(+0.08%) |
Apr 26, 2006 | 33.04 | 33.53 | 32.97 | 33.23 | 2,855,256 | +0.10(+0.29%) |
Apr 25, 2006 | 33.44 | 33.44 | 32.96 | 33.13 | 2,764,307 | -0.26(-0.78%) |
Apr 24, 2006 | 33.10 | 33.56 | 33.00 | 33.39 | 3,809,687 | +0.24(+0.71%) |
Apr 21, 2006 | 34.23 | 34.33 | 33.07 | 33.16 | 3,948,052 | -0.76(-2.24%) |
Apr 20, 2006 | 33.88 | 34.16 | 33.67 | 33.92 | 3,253,724 | -0.01(-0.03%) |
Apr 19, 2006 | 33.91 | 34.00 | 33.65 | 33.93 | 3,064,901 | +0.06(+0.18%) |
Apr 18, 2006 | 33.70 | 34.21 | 33.48 | 33.86 | 5,394,695 | +0.17(+0.49%) |
Apr 17, 2006 | 33.78 | 33.86 | 33.31 | 33.70 | 4,326,326 | -0.09(-0.26%) |
Apr 13, 2006 | 34.24 | 34.45 | 33.78 | 33.79 | 3,470,787 | -0.39(-1.15%) |
Apr 12, 2006 | 34.74 | 34.69 | 33.88 | 34.18 | 3,801,603 | -0.57(-1.63%) |
Apr 11, 2006 | 35.13 | 35.22 | 34.54 | 34.74 | 4,334,097 | -0.28(-0.80%) |
Apr 10, 2006 | 35.26 | 35.46 | 34.56 | 35.02 | 4,343,524 | -0.17(-0.50%) |
Apr 07, 2006 | 35.35 | 35.70 | 35.15 | 35.20 | 6,963,441 | -0.39(-1.10%) |
Apr 06, 2006 | 35.59 | 35.92 | 34.88 | 35.59 | 19,071,798 | +2.18(+6.52%) |
Apr 05, 2006 | 33.17 | 33.71 | 32.92 | 33.41 | 6,518,479 | +0.14(+0.42%) |
Apr 04, 2006 | 33.23 | 33.72 | 32.99 | 33.27 | 4,627,976 | +0.18(+0.55%) |
Apr 03, 2006 | 33.59 | 33.84 | 33.01 | 33.09 | 4,038,096 | -0.39(-1.17%) |
Mar 31, 2006 | 34.22 | 34.26 | 33.37 | 33.48 | 4,311,721 | -0.72(-2.12%) |
Mar 30, 2006 | 34.25 | 34.27 | 33.82 | 34.20 | 3,829,038 | +0.15(+0.44%) |
Mar 29, 2006 | 33.72 | 34.23 | 33.65 | 34.06 | 3,142,321 | +0.39(+1.17%) |
Mar 28, 2006 | 33.78 | 34.27 | 33.53 | 33.66 | 4,305,753 | -0.02(-0.05%) |
Mar 27, 2006 | 33.93 | 34.02 | 33.42 | 33.68 | 3,750,751 | +0.03(+0.10%) |
Mar 24, 2006 | 33.02 | 34.05 | 33.02 | 33.65 | 5,511,952 | +0.58(+1.77%) |
Mar 23, 2006 | 32.56 | 33.38 | 32.56 | 33.06 | 3,447,003 | +0.27(+0.82%) |
Mar 22, 2006 | 32.28 | 33.16 | 32.28 | 32.79 | 3,766,998 | +0.37(+1.13%) |
Mar 21, 2006 | 32.29 | 32.91 | 32.22 | 32.43 | 3,716,499 | -0.09(-0.27%) |
Mar 20, 2006 | 32.26 | 32.58 | 32.14 | 32.51 | 4,560,177 | +0.42(+1.30%) |
Mar 17, 2006 | 32.36 | 32.50 | 32.00 | 32.09 | 3,583,290 | -0.25(-0.78%) |
Mar 16, 2006 | 32.54 | 32.88 | 32.30 | 32.35 | 2,776,417 | +0.00(+0.00%) |
Mar 15, 2006 | 32.04 | 32.37 | 31.97 | 32.35 | 1,949,208 | +0.35(+1.09%) |
Mar 14, 2006 | 31.50 | 32.07 | 31.30 | 32.00 | 2,522,604 | +0.44(+1.41%) |
Mar 13, 2006 | 32.02 | 32.02 | 31.48 | 31.55 | 3,117,087 | -0.51(-1.60%) |
Mar 10, 2006 | 32.04 | 32.20 | 31.56 | 32.07 | 2,614,578 | +0.01(+0.03%) |
Mar 09, 2006 | 32.04 | 32.26 | 31.82 | 32.06 | 2,943,637 | +0.23(+0.71%) |
Mar 08, 2006 | 31.59 | 32.13 | 31.48 | 31.83 | 3,909,606 | +0.30(+0.94%) |
Mar 07, 2006 | 31.19 | 31.60 | 31.04 | 31.54 | 2,608,248 | +0.37(+1.17%) |
Mar 06, 2006 | 31.64 | 31.64 | 31.08 | 31.17 | 2,177,191 | -0.23(-0.72%) |
Mar 03, 2006 | 31.46 | 31.78 | 31.32 | 31.40 | 2,762,677 | -0.30(-0.94%) |
Mar 02, 2006 | 31.82 | 31.97 | 31.58 | 31.69 | 3,433,890 | -0.27(-0.85%) |
Mar 01, 2006 | 31.50 | 32.12 | 31.34 | 31.96 | 4,299,843 | +0.54(+1.72%) |
Feb 28, 2006 | 31.38 | 31.75 | 31.35 | 31.42 | 2,935,660 | +0.04(+0.14%) |
Feb 27, 2006 | 31.38 | 31.63 | 31.26 | 31.38 | 3,652,492 | +0.24(+0.76%) |
Feb 24, 2006 | 31.17 | 31.30 | 30.83 | 31.14 | 2,949,108 | +0.11(+0.37%) |
Feb 23, 2006 | 31.08 | 31.36 | 30.90 | 31.03 | 3,556,329 | +0.05(+0.17%) |
Feb 22, 2006 | 31.03 | 31.20 | 30.86 | 30.98 | 3,969,148 | +0.03(+0.08%) |
Feb 21, 2006 | 31.04 | 31.30 | 30.92 | 30.95 | 3,352,178 | -0.04(-0.14%) |
Feb 17, 2006 | 31.34 | 31.45 | 30.92 | 31.00 | 4,572,935 | -0.39(-1.25%) |
Feb 16, 2006 | 31.75 | 31.84 | 31.27 | 31.39 | 5,050,764 | -0.31(-0.99%) |
Feb 15, 2006 | 31.65 | 31.91 | 31.41 | 31.70 | 6,706,094 | -0.04(-0.14%) |
Feb 14, 2006 | 31.65 | 32.43 | 31.48 | 31.75 | 4,591,996 | +0.27(+0.86%) |
Feb 13, 2006 | 31.21 | 31.60 | 31.21 | 31.48 | 2,981,152 | +0.24(+0.78%) |
Feb 10, 2006 | 31.23 | 31.46 | 31.00 | 31.23 | 2,819,047 | -0.05(-0.17%) |
Feb 09, 2006 | 31.72 | 31.84 | 31.17 | 31.28 | 4,668,264 | -0.52(-1.64%) |
Feb 08, 2006 | 31.77 | 32.04 | 31.51 | 31.81 | 1,573,700 | +0.11(+0.36%) |
Feb 07, 2006 | 31.95 | 31.95 | 31.52 | 31.69 | 2,576,746 | -0.19(-0.60%) |
Feb 06, 2006 | 31.82 | 32.03 | 31.64 | 31.88 | 2,073,387 | -0.07(-0.22%) |
Feb 03, 2006 | 32.22 | 32.33 | 31.73 | 31.95 | 3,632,626 | -0.45(-1.40%) |
Feb 02, 2006 | 32.55 | 32.91 | 32.28 | 32.41 | 3,621,879 | -0.19(-0.59%) |
Feb 01, 2006 | 32.36 | 32.91 | 32.36 | 32.60 | 4,973,085 | -0.02(-0.05%) |
Jan 31, 2006 | 32.61 | 32.89 | 32.46 | 32.62 | 4,124,718 | -0.11(-0.35%) |
Jan 30, 2006 | 32.75 | 33.00 | 32.63 | 32.73 | 3,481,096 | -0.02(-0.05%) |
Jan 27, 2006 | 32.48 | 33.41 | 32.33 | 32.75 | 4,178,398 | +0.27(+0.83%) |
Jan 26, 2006 | 31.53 | 32.49 | 31.72 | 32.48 | 6,380,654 | +0.95(+3.01%) |
Jan 25, 2006 | 31.68 | 32.23 | 31.46 | 31.53 | 3,300,539 | -0.03(-0.11%) |
Jan 24, 2006 | 31.43 | 31.70 | 31.32 | 31.56 | 2,065,353 | +0.10(+0.30%) |
Jan 23, 2006 | 31.41 | 31.50 | 31.10 | 31.47 | 3,173,379 | +0.10(+0.33%) |
Jan 20, 2006 | 31.82 | 31.97 | 31.32 | 31.36 | 3,875,924 | -0.61(-1.91%) |
Jan 19, 2006 | 32.28 | 32.36 | 31.82 | 31.97 | 3,222,882 | -0.37(-1.16%) |
Jan 18, 2006 | 32.17 | 32.70 | 32.14 | 32.35 | 3,421,466 | -0.01(-0.03%) |
Jan 17, 2006 | 32.44 | 32.60 | 32.23 | 32.36 | 3,016,002 | -0.16(-0.48%) |
Jan 13, 2006 | 32.36 | 32.72 | 32.33 | 32.51 | 3,159,030 | +0.17(+0.51%) |
Jan 12, 2006 | 32.96 | 33.04 | 32.22 | 32.35 | 7,757,763 | +0.68(+2.16%) |
Jan 11, 2006 | 31.05 | 31.68 | 30.80 | 31.66 | 5,427,986 | +0.58(+1.87%) |
Jan 10, 2006 | 31.29 | 31.32 | 30.93 | 31.08 | 4,528,931 | -0.22(-0.70%) |
Jan 09, 2006 | 31.00 | 31.38 | 30.91 | 31.30 | 6,129,952 | +0.15(+0.48%) |
Jan 06, 2006 | 31.36 | 31.41 | 30.39 | 31.15 | 9,063,518 | +0.15(+0.48%) |
Jan 05, 2006 | 31.82 | 31.88 | 30.85 | 31.00 | 7,193,788 | -0.75(-2.36%) |
Jan 04, 2006 | 31.92 | 32.09 | 31.60 | 31.75 | 4,706,157 | +0.02(+0.06%) |
Jan 03, 2006 | 31.62 | 32.04 | 31.00 | 31.74 | 7,312,040 | +0.22(+0.69%) |
Dec 30, 2005 | 31.62 | 31.94 | 31.51 | 31.52 | 3,987,488 | -0.31(-0.96%) |
Dec 29, 2005 | 32.10 | 32.17 | 31.68 | 31.82 | 4,617,880 | -0.23(-0.71%) |
Dec 28, 2005 | 32.23 | 32.38 | 32.04 | 32.05 | 5,297,585 | +0.03(+0.11%) |
Dec 27, 2005 | 32.08 | 32.29 | 31.91 | 32.02 | 8,733,233 | +0.16(+0.49%) |
Dec 23, 2005 | 31.95 | 32.18 | 31.75 | 31.86 | 12,052,337 | +0.24(+0.74%) |
Dec 22, 2005 | 32.22 | 32.26 | 31.31 | 31.62 | 33,528,886 | -4.33(-12.05%) |
Dec 21, 2005 | 35.91 | 36.60 | 35.49 | 35.96 | 4,906,809 | +0.37(+1.03%) |
Dec 20, 2005 | 35.81 | 35.96 | 35.18 | 35.59 | 3,302,522 | -0.31(-0.85%) |
Dec 19, 2005 | 37.05 | 37.26 | 35.83 | 35.90 | 2,140,167 | -0.70(-1.91%) |
Dec 16, 2005 | 37.07 | 37.40 | 36.58 | 36.59 | 4,520,164 | -0.53(-1.43%) |
Dec 15, 2005 | 36.77 | 37.31 | 36.17 | 37.12 | 1,628,052 | +0.36(+0.97%) |
Dec 14, 2005 | 36.76 | 37.31 | 36.69 | 36.77 | 1,962,262 | +0.01(+0.02%) |
Dec 13, 2005 | 36.63 | 37.06 | 36.22 | 36.76 | 1,746,993 | +0.17(+0.45%) |
Dec 12, 2005 | 36.61 | 36.96 | 36.28 | 36.59 | 1,461,530 | -0.02(-0.05%) |
Dec 09, 2005 | 37.02 | 37.32 | 36.36 | 36.61 | 2,378,942 | -0.27(-0.73%) |
Dec 08, 2005 | 37.78 | 37.79 | 36.72 | 36.88 | 2,045,070 | -0.64(-1.70%) |
Dec 07, 2005 | 37.88 | 37.88 | 37.32 | 37.52 | 1,288,045 | -0.18(-0.49%) |
Dec 06, 2005 | 37.69 | 38.45 | 37.68 | 37.70 | 1,970,233 | -0.02(-0.05%) |
Dec 05, 2005 | 37.74 | 37.81 | 36.78 | 37.72 | 2,191,644 | +0.03(+0.07%) |
Dec 02, 2005 | 37.57 | 38.23 | 37.49 | 37.69 | 1,286,625 | -0.09(-0.23%) |
Dec 01, 2005 | 37.40 | 37.93 | 37.12 | 37.78 | 1,770,689 | +0.64(+1.71%) |
Nov 30, 2005 | 37.38 | 37.48 | 36.93 | 37.14 | 1,593,653 | +0.10(+0.26%) |
Nov 29, 2005 | 37.48 | 37.67 | 36.85 | 37.05 | 1,241,830 | +0.04(+0.12%) |
Nov 28, 2005 | 37.66 | 37.81 | 36.78 | 37.00 | 1,552,829 | -0.65(-1.71%) |
Nov 25, 2005 | 37.69 | 37.72 | 37.19 | 37.65 | 431,584 | +0.09(+0.23%) |
Nov 23, 2005 | 37.57 | 37.86 | 37.37 | 37.56 | 960,949 | +0.02(+0.05%) |
Nov 22, 2005 | 37.26 | 37.74 | 37.01 | 37.54 | 1,773,185 | +0.38(+1.03%) |
Nov 21, 2005 | 36.96 | 37.29 | 36.84 | 37.16 | 1,594,525 | +0.27(+0.73%) |
Nov 18, 2005 | 37.14 | 37.14 | 36.44 | 36.89 | 2,122,447 | +0.21(+0.57%) |
Nov 17, 2005 | 36.15 | 36.68 | 35.89 | 36.68 | 1,877,265 | +0.90(+2.51%) |
Nov 16, 2005 | 36.22 | 36.31 | 35.75 | 35.78 | 1,976,780 | -0.32(-0.89%) |
Nov 15, 2005 | 36.62 | 36.62 | 35.90 | 36.10 | 1,366,172 | -0.56(-1.52%) |
Nov 14, 2005 | 36.69 | 36.81 | 36.40 | 36.66 | 1,630,981 | +0.26(+0.72%) |
Nov 11, 2005 | 37.04 | 37.04 | 36.22 | 36.40 | 1,619,511 | -0.45(-1.23%) |
Nov 10, 2005 | 36.04 | 36.92 | 35.75 | 36.85 | 2,034,312 | +0.83(+2.30%) |
Nov 09, 2005 | 36.53 | 36.62 | 35.97 | 36.03 | 2,307,380 | -0.53(-1.45%) |
Nov 08, 2005 | 36.96 | 37.02 | 36.50 | 36.56 | 1,603,518 | -0.46(-1.25%) |
Nov 07, 2005 | 36.75 | 37.08 | 36.53 | 37.02 | 1,713,762 | +0.45(+1.24%) |
Nov 04, 2005 | 36.14 | 36.84 | 36.00 | 36.57 | 2,212,453 | +0.42(+1.16%) |
Nov 03, 2005 | 36.76 | 36.84 | 35.92 | 36.15 | 3,053,513 | -0.11(-0.31%) |
Nov 02, 2005 | 35.57 | 36.39 | 35.37 | 36.26 | 2,450,967 | +0.72(+2.04%) |
Nov 01, 2005 | 35.56 | 35.76 | 35.03 | 35.54 | 2,644,397 | +0.14(+0.39%) |
Oct 31, 2005 | 34.52 | 35.62 | 34.42 | 35.40 | 3,951,015 | +0.94(+2.73%) |
Oct 28, 2005 | 33.99 | 34.85 | 33.81 | 34.46 | 3,455,104 | +1.15(+3.46%) |
Oct 27, 2005 | 34.42 | 34.55 | 33.18 | 33.31 | 3,488,239 | -0.85(-2.50%) |
Oct 26, 2005 | 34.59 | 34.86 | 34.08 | 34.16 | 2,793,008 | -0.62(-1.78%) |
Oct 25, 2005 | 34.81 | 34.88 | 34.33 | 34.78 | 2,469,628 | -0.03(-0.08%) |
Oct 24, 2005 | 34.38 | 34.88 | 34.27 | 34.81 | 2,971,743 | +0.83(+2.44%) |
Oct 21, 2005 | 34.05 | 34.60 | 33.63 | 33.98 | 3,898,641 | +0.42(+1.25%) |
Oct 20, 2005 | 33.89 | 34.39 | 33.25 | 33.56 | 3,196,903 | -0.07(-0.21%) |
Oct 19, 2005 | 32.11 | 33.63 | 31.93 | 33.63 | 3,470,697 | +1.36(+4.21%) |
Oct 18, 2005 | 32.93 | 32.99 | 32.26 | 32.27 | 1,629,861 | -0.66(-2.01%) |
Oct 17, 2005 | 33.16 | 33.22 | 32.51 | 32.93 | 2,314,480 | -0.03(-0.08%) |
Oct 14, 2005 | 32.53 | 33.22 | 32.37 | 32.96 | 3,053,625 | +0.55(+1.69%) |
Oct 13, 2005 | 32.36 | 32.65 | 32.27 | 32.41 | 2,507,301 | -0.10(-0.30%) |
Oct 12, 2005 | 32.88 | 33.22 | 32.28 | 32.50 | 4,147,934 | -0.79(-2.38%) |
Oct 11, 2005 | 33.61 | 34.17 | 33.20 | 33.30 | 3,284,692 | -0.22(-0.65%) |
Oct 10, 2005 | 33.64 | 33.72 | 33.14 | 33.52 | 2,346,210 | -0.16(-0.47%) |
Oct 07, 2005 | 33.62 | 34.02 | 33.31 | 33.67 | 2,792,366 | +0.22(+0.65%) |
Oct 06, 2005 | 34.07 | 34.43 | 33.06 | 33.45 | 3,808,811 | -0.63(-1.84%) |
Oct 05, 2005 | 34.96 | 35.05 | 34.08 | 34.08 | 2,597,460 | -1.01(-2.88%) |
Oct 04, 2005 | 35.24 | 35.83 | 34.96 | 35.09 | 1,666,066 | -0.03(-0.07%) |
Oct 03, 2005 | 35.08 | 35.63 | 35.01 | 35.12 | 2,388,451 | +0.09(+0.25%) |
Sep 30, 2005 | 34.87 | 35.04 | 34.50 | 35.03 | 2,101,294 | +0.06(+0.17%) |
Sep 29, 2005 | 34.34 | 34.98 | 34.20 | 34.97 | 1,876,033 | +0.56(+1.62%) |
Sep 28, 2005 | 35.24 | 35.35 | 34.22 | 34.41 | 2,744,500 | -0.85(-2.40%) |
Sep 27, 2005 | 35.52 | 35.63 | 34.95 | 35.26 | 1,665,541 | -0.20(-0.57%) |
Sep 26, 2005 | 35.79 | 36.40 | 35.09 | 35.46 | 3,986,343 | +0.50(+1.42%) |
Sep 23, 2005 | 34.96 | 35.51 | 34.25 | 34.96 | 3,250,177 | +0.35(+1.01%) |
Sep 22, 2005 | 34.61 | 34.81 | 32.81 | 34.61 | 9,306,228 | +1.99(+6.09%) |
Sep 21, 2005 | 33.86 | 33.86 | 32.52 | 32.63 | 6,152,055 | -1.12(-3.31%) |
Sep 20, 2005 | 34.22 | 35.00 | 33.61 | 33.74 | 3,067,734 | -0.44(-1.28%) |
Sep 19, 2005 | 34.89 | 34.96 | 33.99 | 34.18 | 2,788,975 | -0.74(-2.12%) |
Sep 16, 2005 | 34.45 | 35.00 | 34.32 | 34.92 | 5,691,751 | +0.61(+1.78%) |
Sep 15, 2005 | 35.01 | 35.52 | 34.13 | 34.31 | 4,608,326 | -0.66(-1.89%) |
Sep 14, 2005 | 35.76 | 35.88 | 34.92 | 34.97 | 2,001,748 | -0.74(-2.08%) |
Sep 13, 2005 | 35.64 | 35.88 | 35.27 | 35.71 | 3,035,404 | +0.07(+0.20%) |
Sep 12, 2005 | 35.31 | 35.71 | 35.06 | 35.64 | 2,166,537 | +0.29(+0.81%) |
Sep 09, 2005 | 35.31 | 35.62 | 34.98 | 35.36 | 2,427,135 | +0.04(+0.12%) |
Sep 08, 2005 | 35.90 | 36.09 | 35.18 | 35.31 | 2,365,002 | -0.66(-1.84%) |
Sep 07, 2005 | 35.87 | 36.04 | 35.58 | 35.97 | 2,683,979 | +0.03(+0.10%) |
Sep 06, 2005 | 34.66 | 35.97 | 34.65 | 35.94 | 2,824,030 | +1.22(+3.52%) |
Sep 02, 2005 | 35.33 | 35.40 | 34.65 | 34.72 | 2,368,903 | -0.52(-1.48%) |
Sep 01, 2005 | 35.27 | 35.37 | 34.85 | 35.24 | 3,990,388 | -0.11(-0.32%) |
Aug 31, 2005 | 34.92 | 35.45 | 34.71 | 35.36 | 3,544,142 | +0.45(+1.30%) |
Aug 30, 2005 | 35.36 | 35.56 | 34.78 | 34.90 | 3,361,220 | -0.58(-1.62%) |
Aug 29, 2005 | 36.00 | 36.00 | 35.42 | 35.48 | 2,473,236 | -0.51(-1.41%) |
Aug 26, 2005 | 36.63 | 36.63 | 35.61 | 35.98 | 2,644,597 | -0.64(-1.74%) |
Aug 25, 2005 | 36.88 | 37.07 | 36.37 | 36.62 | 2,216,108 | -0.23(-0.62%) |
Aug 24, 2005 | 36.89 | 37.57 | 36.68 | 36.85 | 3,320,973 | +0.07(+0.19%) |
Aug 23, 2005 | 36.23 | 36.89 | 36.20 | 36.78 | 2,133,877 | +0.31(+0.84%) |
Aug 22, 2005 | 36.67 | 37.03 | 36.32 | 36.47 | 1,721,810 | -0.20(-0.55%) |
Aug 19, 2005 | 36.62 | 37.32 | 36.54 | 36.67 | 2,215,887 | -0.30(-0.80%) |
Aug 18, 2005 | 36.85 | 37.05 | 36.53 | 36.97 | 2,728,848 | +0.03(+0.09%) |
Aug 17, 2005 | 36.71 | 37.10 | 36.42 | 36.93 | 3,790,699 | +0.07(+0.19%) |
Aug 16, 2005 | 37.95 | 38.01 | 36.83 | 36.86 | 3,428,036 | -1.12(-2.94%) |
Aug 15, 2005 | 37.99 | 38.45 | 37.70 | 37.98 | 1,954,294 | -0.67(-1.74%) |
Aug 12, 2005 | 38.15 | 38.75 | 38.12 | 38.65 | 2,185,198 | +0.28(+0.73%) |
Aug 11, 2005 | 37.99 | 38.56 | 37.87 | 38.37 | 2,388,134 | +0.32(+0.85%) |
Aug 10, 2005 | 38.43 | 38.83 | 38.00 | 38.05 | 2,247,161 | -0.17(-0.43%) |
Aug 09, 2005 | 38.11 | 38.34 | 37.84 | 38.21 | 1,926,762 | +0.37(+0.97%) |
Aug 08, 2005 | 38.25 | 38.35 | 37.77 | 37.85 | 1,585,676 | -0.40(-1.05%) |
Aug 05, 2005 | 38.29 | 38.35 | 37.83 | 38.25 | 1,803,977 | +0.10(+0.27%) |
Aug 04, 2005 | 38.83 | 38.86 | 37.81 | 38.15 | 5,429,262 | -1.22(-3.10%) |
Aug 03, 2005 | 39.91 | 40.03 | 39.19 | 39.37 | 3,167,870 | -0.77(-1.91%) |
Aug 02, 2005 | 39.85 | 40.52 | 39.63 | 40.13 | 1,763,063 | +0.37(+0.94%) |
Aug 01, 2005 | 40.43 | 40.46 | 39.37 | 39.76 | 2,343,318 | -0.26(-0.65%) |
Jul 29, 2005 | 40.95 | 40.97 | 39.91 | 40.02 | 2,751,833 | -0.82(-2.01%) |
Jul 28, 2005 | 40.51 | 40.96 | 40.14 | 40.84 | 2,118,511 | +0.34(+0.84%) |
Jul 27, 2005 | 40.40 | 40.75 | 39.88 | 40.50 | 2,443,972 | +0.07(+0.17%) |
Jul 26, 2005 | 40.33 | 40.71 | 39.81 | 40.43 | 2,484,991 | +0.20(+0.50%) |
Jul 25, 2005 | 40.34 | 40.44 | 39.91 | 40.23 | 2,532,765 | +0.12(+0.30%) |
Jul 22, 2005 | 39.64 | 40.35 | 39.58 | 40.11 | 2,467,102 | +0.58(+1.48%) |
Jul 21, 2005 | 39.49 | 39.92 | 39.14 | 39.52 | 2,734,980 | -0.19(-0.48%) |
Jul 20, 2005 | 39.39 | 39.88 | 39.06 | 39.71 | 1,972,895 | +0.24(+0.60%) |
Jul 19, 2005 | 39.29 | 39.80 | 39.19 | 39.48 | 3,096,369 | +0.39(+1.00%) |
Jul 18, 2005 | 39.18 | 39.30 | 39.00 | 39.09 | 2,733,866 | -0.15(-0.38%) |
Jul 15, 2005 | 39.02 | 39.41 | 38.78 | 39.23 | 2,694,097 | +0.33(+0.85%) |
Jul 14, 2005 | 38.41 | 39.00 | 38.13 | 38.90 | 2,763,305 | +0.64(+1.66%) |
Jul 13, 2005 | 38.54 | 38.55 | 37.91 | 38.27 | 2,621,326 | -0.18(-0.48%) |
Jul 12, 2005 | 38.09 | 38.52 | 38.08 | 38.45 | 1,551,696 | +0.16(+0.41%) |
Jul 11, 2005 | 38.18 | 38.56 | 37.69 | 38.29 | 1,952,625 | +0.37(+0.97%) |
Jul 08, 2005 | 37.22 | 37.93 | 37.05 | 37.93 | 2,112,245 | +0.62(+1.66%) |
Jul 07, 2005 | 36.64 | 37.62 | 36.46 | 37.31 | 3,003,066 | +0.17(+0.47%) |
Jul 06, 2005 | 37.26 | 37.37 | 36.84 | 37.13 | 3,820,181 | -0.24(-0.63%) |
Jul 05, 2005 | 36.18 | 37.49 | 35.92 | 37.37 | 4,207,880 | +1.26(+3.50%) |