Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.23 | 34.93 | 34.14 | 34.69 | 7,700,592 | +0.46(+1.36%) |
Jun 29, 2006 | 33.64 | 34.34 | 33.58 | 34.22 | 6,161,589 | +0.68(+2.04%) |
Jun 28, 2006 | 33.58 | 33.75 | 33.42 | 33.54 | 3,692,237 | -0.02(-0.06%) |
Jun 27, 2006 | 34.04 | 34.04 | 33.40 | 33.56 | 5,280,155 | -0.58(-1.69%) |
Jun 26, 2006 | 33.95 | 34.14 | 33.78 | 34.14 | 3,110,032 | +0.06(+0.17%) |
Jun 23, 2006 | 34.11 | 34.16 | 33.77 | 34.08 | 4,226,482 | -0.18(-0.53%) |
Jun 22, 2006 | 34.34 | 34.43 | 34.10 | 34.26 | 4,030,502 | -0.09(-0.26%) |
Jun 21, 2006 | 34.33 | 34.51 | 34.22 | 34.35 | 5,633,717 | -0.10(-0.29%) |
Jun 20, 2006 | 34.17 | 34.57 | 34.14 | 34.45 | 5,967,520 | +0.25(+0.73%) |
Jun 19, 2006 | 34.19 | 34.25 | 34.05 | 34.20 | 5,213,554 | +0.15(+0.44%) |
Jun 16, 2006 | 33.84 | 34.16 | 33.83 | 34.05 | 6,444,565 | +0.13(+0.37%) |
Jun 15, 2006 | 33.60 | 33.98 | 33.47 | 33.92 | 7,721,464 | +0.55(+1.66%) |
Jun 14, 2006 | 32.79 | 33.52 | 32.64 | 33.37 | 10,619,583 | +0.98(+3.02%) |
Jun 13, 2006 | 32.51 | 32.79 | 32.35 | 32.39 | 6,129,563 | +0.00(+0.00%) |
Jun 12, 2006 | 32.81 | 32.86 | 32.36 | 32.39 | 4,958,939 | -0.08(-0.25%) |
Jun 09, 2006 | 32.48 | 32.69 | 32.29 | 32.47 | 3,768,876 | -0.01(-0.04%) |
Jun 08, 2006 | 32.26 | 32.52 | 31.94 | 32.49 | 8,028,500 | +0.03(+0.10%) |
Jun 07, 2006 | 32.11 | 32.59 | 32.04 | 32.45 | 6,302,121 | +0.35(+1.09%) |
Jun 06, 2006 | 32.38 | 32.42 | 31.90 | 32.10 | 5,968,158 | -0.13(-0.39%) |
Jun 05, 2006 | 32.44 | 32.62 | 32.17 | 32.23 | 5,923,226 | -0.43(-1.31%) |
Jun 02, 2006 | 32.60 | 32.91 | 32.49 | 32.65 | 5,366,355 | +0.03(+0.08%) |
Jun 01, 2006 | 32.40 | 32.67 | 32.12 | 32.63 | 5,076,208 | +0.22(+0.68%) |
May 31, 2006 | 32.35 | 32.46 | 32.02 | 32.41 | 5,651,721 | +0.13(+0.39%) |
May 30, 2006 | 32.76 | 32.95 | 32.19 | 32.28 | 5,049,918 | -0.52(-1.59%) |
May 26, 2006 | 32.62 | 32.95 | 32.58 | 32.81 | 4,762,481 | +0.41(+1.26%) |
May 25, 2006 | 31.93 | 32.46 | 31.85 | 32.40 | 6,885,760 | +0.55(+1.73%) |
May 24, 2006 | 31.65 | 31.98 | 31.57 | 31.85 | 6,834,932 | +0.21(+0.65%) |
May 23, 2006 | 31.70 | 31.81 | 31.50 | 31.64 | 5,182,643 | -0.16(-0.49%) |
May 22, 2006 | 31.76 | 32.20 | 31.76 | 31.79 | 5,025,381 | -0.22(-0.69%) |
May 19, 2006 | 32.04 | 32.04 | 31.71 | 32.01 | 6,068,060 | +0.16(+0.49%) |
May 18, 2006 | 31.96 | 32.27 | 31.79 | 31.86 | 4,348,054 | -0.15(-0.47%) |
May 17, 2006 | 32.29 | 32.64 | 31.79 | 32.01 | 7,266,726 | -0.50(-1.54%) |
May 16, 2006 | 32.59 | 32.76 | 32.01 | 32.51 | 4,733,641 | +0.02(+0.06%) |
May 15, 2006 | 31.69 | 32.52 | 31.66 | 32.49 | 8,185,125 | +0.83(+2.64%) |
May 12, 2006 | 32.07 | 32.30 | 31.54 | 31.66 | 9,194,185 | -0.43(-1.33%) |
May 11, 2006 | 32.30 | 32.63 | 32.04 | 32.08 | 9,891,907 | -0.59(-1.81%) |
May 10, 2006 | 32.76 | 32.96 | 32.49 | 32.67 | 8,475,591 | -0.08(-0.25%) |
May 09, 2006 | 33.11 | 33.16 | 32.61 | 32.76 | 6,137,529 | -0.45(-1.36%) |
May 08, 2006 | 33.04 | 33.46 | 32.96 | 33.21 | 8,112,150 | -0.02(-0.06%) |
May 05, 2006 | 32.90 | 33.29 | 32.66 | 33.23 | 5,073,022 | +0.58(+1.77%) |
May 04, 2006 | 32.81 | 32.82 | 32.03 | 32.65 | 11,625,934 | +0.04(+0.12%) |
May 03, 2006 | 32.61 | 32.78 | 32.54 | 32.61 | 5,901,078 | +0.02(+0.06%) |
May 02, 2006 | 32.76 | 32.86 | 32.56 | 32.59 | 5,643,277 | -0.23(-0.71%) |
May 01, 2006 | 32.96 | 33.23 | 32.72 | 32.82 | 5,201,763 | -0.39(-1.17%) |
Apr 28, 2006 | 33.04 | 33.39 | 32.88 | 33.21 | 7,740,903 | +0.11(+0.32%) |
Apr 27, 2006 | 32.56 | 33.28 | 31.96 | 33.11 | 5,611,888 | +0.32(+0.98%) |
Apr 26, 2006 | 32.94 | 33.05 | 32.67 | 32.79 | 4,298,501 | +0.02(+0.06%) |
Apr 25, 2006 | 33.15 | 33.15 | 32.62 | 32.77 | 3,683,155 | -0.22(-0.67%) |
Apr 24, 2006 | 33.16 | 33.41 | 32.67 | 32.99 | 5,189,017 | -0.23(-0.70%) |
Apr 21, 2006 | 33.70 | 33.70 | 33.04 | 33.22 | 8,758,089 | -0.43(-1.29%) |
Apr 20, 2006 | 34.30 | 34.36 | 33.26 | 33.65 | 10,053,312 | -0.65(-1.88%) |
Apr 19, 2006 | 34.39 | 34.39 | 34.08 | 34.30 | 6,532,677 | +0.09(+0.28%) |
Apr 18, 2006 | 34.36 | 34.39 | 33.86 | 34.20 | 11,218,200 | +0.94(+2.81%) |
Apr 17, 2006 | 33.46 | 33.46 | 32.91 | 33.27 | 4,989,531 | -0.16(-0.49%) |
Apr 13, 2006 | 33.53 | 33.48 | 33.19 | 33.43 | 3,464,230 | -0.09(-0.28%) |
Apr 12, 2006 | 33.13 | 33.65 | 32.95 | 33.53 | 5,098,834 | +0.20(+0.60%) |
Apr 11, 2006 | 33.57 | 33.58 | 33.04 | 33.33 | 7,096,877 | -0.17(-0.51%) |
Apr 10, 2006 | 33.64 | 33.72 | 33.30 | 33.50 | 3,962,148 | -0.11(-0.32%) |
Apr 07, 2006 | 34.05 | 34.15 | 33.49 | 33.60 | 7,194,548 | -0.59(-1.73%) |
Apr 06, 2006 | 34.52 | 34.64 | 34.06 | 34.19 | 6,041,133 | -0.24(-0.71%) |
Apr 05, 2006 | 34.78 | 34.91 | 34.31 | 34.44 | 7,021,990 | -0.18(-0.53%) |
Apr 04, 2006 | 34.53 | 34.78 | 34.29 | 34.62 | 8,448,982 | -0.05(-0.14%) |
Apr 03, 2006 | 34.93 | 35.08 | 34.56 | 34.67 | 6,240,778 | -0.04(-0.11%) |
Mar 31, 2006 | 35.08 | 35.31 | 34.64 | 34.71 | 8,188,312 | -0.47(-1.34%) |
Mar 30, 2006 | 35.08 | 35.59 | 34.92 | 35.18 | 5,616,987 | -0.17(-0.48%) |
Mar 29, 2006 | 35.20 | 35.35 | 34.68 | 35.35 | 10,065,740 | -0.04(-0.11%) |
Mar 28, 2006 | 35.89 | 36.21 | 35.15 | 35.38 | 12,148,389 | -1.44(-3.90%) |
Mar 27, 2006 | 36.94 | 37.01 | 36.53 | 36.82 | 5,083,856 | -0.12(-0.32%) |
Mar 24, 2006 | 36.68 | 37.18 | 36.60 | 36.94 | 6,822,345 | +0.51(+1.41%) |
Mar 23, 2006 | 36.58 | 36.63 | 36.15 | 36.43 | 4,335,307 | -0.28(-0.77%) |
Mar 22, 2006 | 36.24 | 36.83 | 36.14 | 36.71 | 5,826,510 | +0.74(+2.06%) |
Mar 21, 2006 | 36.21 | 36.31 | 35.94 | 35.97 | 4,537,342 | -0.07(-0.19%) |
Mar 20, 2006 | 36.27 | 36.38 | 36.00 | 36.04 | 4,792,913 | +0.21(+0.58%) |
Mar 17, 2006 | 36.10 | 36.12 | 35.74 | 35.83 | 5,469,284 | -0.09(-0.24%) |
Mar 16, 2006 | 35.91 | 36.01 | 35.64 | 35.92 | 4,025,403 | +0.16(+0.46%) |
Mar 15, 2006 | 35.96 | 36.02 | 35.43 | 35.76 | 6,430,384 | -0.36(-1.01%) |
Mar 14, 2006 | 35.82 | 36.23 | 35.68 | 36.12 | 5,650,606 | +0.19(+0.54%) |
Mar 13, 2006 | 36.11 | 36.18 | 35.82 | 35.92 | 3,834,044 | -0.01(-0.02%) |
Mar 10, 2006 | 36.06 | 36.15 | 35.71 | 35.93 | 5,615,393 | +0.11(+0.30%) |
Mar 09, 2006 | 35.94 | 36.34 | 35.69 | 35.82 | 5,363,805 | -0.18(-0.49%) |
Mar 08, 2006 | 35.46 | 36.09 | 35.44 | 36.00 | 6,773,270 | +0.47(+1.32%) |
Mar 07, 2006 | 35.45 | 35.77 | 35.40 | 35.53 | 5,438,374 | +0.07(+0.19%) |
Mar 06, 2006 | 35.15 | 35.65 | 35.01 | 35.46 | 5,395,832 | +0.50(+1.42%) |
Mar 03, 2006 | 34.83 | 35.38 | 34.77 | 34.96 | 3,696,220 | -0.03(-0.07%) |
Mar 02, 2006 | 35.08 | 35.17 | 34.88 | 34.99 | 3,744,339 | -0.09(-0.25%) |
Mar 01, 2006 | 34.75 | 35.11 | 34.42 | 35.08 | 5,583,686 | +0.17(+0.49%) |
Feb 28, 2006 | 35.60 | 35.71 | 34.80 | 34.91 | 7,448,367 | -0.70(-1.96%) |
Feb 27, 2006 | 35.28 | 35.82 | 35.09 | 35.60 | 3,951,950 | +0.45(+1.27%) |
Feb 24, 2006 | 35.24 | 35.33 | 35.03 | 35.16 | 3,976,010 | +0.06(+0.16%) |
Feb 23, 2006 | 35.08 | 35.13 | 34.80 | 35.10 | 4,161,793 | -0.11(-0.30%) |
Feb 22, 2006 | 35.02 | 35.33 | 34.91 | 35.21 | 3,898,574 | +0.38(+1.08%) |
Feb 21, 2006 | 34.95 | 35.21 | 34.80 | 34.83 | 4,267,590 | -0.21(-0.61%) |
Feb 17, 2006 | 35.45 | 35.46 | 34.83 | 35.05 | 4,577,176 | -0.33(-0.92%) |
Feb 16, 2006 | 35.17 | 35.42 | 34.79 | 35.37 | 4,860,789 | +0.21(+0.61%) |
Feb 15, 2006 | 34.91 | 35.37 | 34.68 | 35.16 | 4,258,349 | +0.34(+0.97%) |
Feb 14, 2006 | 34.85 | 35.02 | 34.41 | 34.82 | 6,405,369 | +0.08(+0.23%) |
Feb 13, 2006 | 35.01 | 35.03 | 34.46 | 34.74 | 4,555,506 | -0.52(-1.48%) |
Feb 10, 2006 | 35.42 | 35.52 | 34.99 | 35.26 | 4,809,006 | -0.08(-0.21%) |
Feb 09, 2006 | 34.96 | 35.67 | 34.86 | 35.33 | 8,343,503 | +0.38(+1.08%) |
Feb 08, 2006 | 34.42 | 35.07 | 34.42 | 34.96 | 4,179,638 | +0.45(+1.31%) |
Feb 07, 2006 | 34.68 | 34.87 | 34.27 | 34.51 | 5,051,193 | -0.28(-0.79%) |
Feb 06, 2006 | 34.99 | 35.05 | 34.58 | 34.78 | 4,438,555 | -0.28(-0.79%) |
Feb 03, 2006 | 35.11 | 35.37 | 34.96 | 35.06 | 6,472,449 | -0.28(-0.78%) |
Feb 02, 2006 | 35.65 | 35.86 | 35.22 | 35.33 | 5,429,929 | -0.37(-1.04%) |
Feb 01, 2006 | 35.36 | 35.77 | 35.16 | 35.70 | 6,422,099 | +0.17(+0.48%) |
Jan 31, 2006 | 35.87 | 35.88 | 35.15 | 35.54 | 10,371,501 | -0.47(-1.31%) |
Jan 30, 2006 | 36.19 | 36.29 | 35.91 | 36.01 | 4,962,285 | -0.11(-0.31%) |
Jan 27, 2006 | 35.64 | 36.21 | 35.60 | 36.12 | 10,931,558 | +0.39(+1.09%) |
Jan 26, 2006 | 35.88 | 36.18 | 35.71 | 35.73 | 10,918,334 | -0.15(-0.42%) |
Jan 25, 2006 | 35.99 | 36.27 | 35.87 | 35.88 | 7,736,920 | +0.04(+0.11%) |
Jan 24, 2006 | 36.10 | 36.34 | 35.60 | 35.84 | 5,924,660 | -0.06(-0.17%) |
Jan 23, 2006 | 35.82 | 36.12 | 35.47 | 35.91 | 5,360,937 | +0.19(+0.54%) |
Jan 20, 2006 | 35.87 | 36.00 | 35.59 | 35.71 | 8,030,890 | -0.18(-0.49%) |
Jan 19, 2006 | 36.02 | 36.28 | 35.66 | 35.89 | 5,752,898 | +0.14(+0.39%) |
Jan 18, 2006 | 35.91 | 35.91 | 35.52 | 35.75 | 5,048,166 | -0.19(-0.54%) |
Jan 17, 2006 | 36.12 | 36.37 | 35.84 | 35.94 | 5,368,267 | -0.43(-1.17%) |
Jan 13, 2006 | 36.46 | 36.72 | 36.28 | 36.37 | 5,071,428 | +0.00(+0.00%) |
Jan 12, 2006 | 36.58 | 36.83 | 36.13 | 36.37 | 4,311,566 | -0.14(-0.40%) |
Jan 11, 2006 | 36.62 | 36.62 | 36.16 | 36.51 | 3,044,068 | +0.00(+0.00%) |
Jan 10, 2006 | 36.68 | 37.03 | 36.14 | 36.51 | 5,527,122 | -0.25(-0.68%) |
Jan 09, 2006 | 36.33 | 36.94 | 36.24 | 36.77 | 4,704,164 | +0.48(+1.31%) |
Jan 06, 2006 | 36.21 | 36.48 | 35.83 | 36.29 | 4,970,092 | +0.27(+0.75%) |
Jan 05, 2006 | 35.99 | 36.05 | 35.70 | 36.02 | 5,004,030 | +0.19(+0.54%) |
Jan 04, 2006 | 36.08 | 36.24 | 35.70 | 35.82 | 6,309,928 | -0.18(-0.49%) |
Jan 03, 2006 | 35.77 | 36.14 | 35.24 | 36.00 | 6,305,467 | +0.48(+1.36%) |
Dec 30, 2005 | 35.75 | 35.77 | 35.47 | 35.52 | 4,714,362 | -0.55(-1.51%) |
Dec 29, 2005 | 36.23 | 36.40 | 35.92 | 36.06 | 4,141,717 | -0.18(-0.50%) |
Dec 28, 2005 | 36.28 | 36.38 | 36.02 | 36.24 | 4,488,745 | -0.04(-0.10%) |
Dec 27, 2005 | 36.21 | 36.43 | 36.14 | 36.28 | 4,986,026 | +0.07(+0.19%) |
Dec 23, 2005 | 35.71 | 36.31 | 35.64 | 36.21 | 5,097,559 | +0.36(+1.02%) |
Dec 22, 2005 | 35.74 | 35.98 | 35.70 | 35.85 | 4,579,884 | +0.08(+0.21%) |
Dec 21, 2005 | 36.09 | 36.24 | 35.77 | 35.77 | 5,636,425 | -0.01(-0.04%) |
Dec 20, 2005 | 36.18 | 36.24 | 35.74 | 35.79 | 6,745,865 | -0.36(-0.99%) |
Dec 19, 2005 | 36.18 | 36.56 | 35.96 | 36.14 | 11,977,265 | +0.58(+1.64%) |
Dec 16, 2005 | 35.32 | 35.71 | 35.52 | 35.56 | 9,051,900 | +0.24(+0.68%) |
Dec 15, 2005 | 35.12 | 35.44 | 35.15 | 35.32 | 7,598,937 | +0.20(+0.57%) |
Dec 14, 2005 | 34.96 | 35.33 | 34.83 | 35.12 | 7,652,154 | +0.16(+0.47%) |
Dec 13, 2005 | 34.39 | 35.03 | 34.35 | 34.96 | 9,529,582 | +0.77(+2.26%) |
Dec 12, 2005 | 33.52 | 34.29 | 33.72 | 34.19 | 8,065,306 | +0.67(+1.98%) |
Dec 09, 2005 | 34.14 | 34.52 | 33.46 | 33.52 | 17,360,350 | +0.75(+2.30%) |
Dec 08, 2005 | 33.23 | 33.23 | 32.48 | 32.77 | 8,041,088 | -0.46(-1.40%) |
Dec 07, 2005 | 32.76 | 33.39 | 32.57 | 33.23 | 8,787,088 | +0.48(+1.46%) |
Dec 06, 2005 | 32.33 | 32.79 | 32.28 | 32.76 | 6,904,721 | +0.45(+1.40%) |
Dec 05, 2005 | 32.37 | 32.47 | 31.98 | 32.30 | 5,282,067 | -0.06(-0.19%) |
Dec 02, 2005 | 32.32 | 32.53 | 32.13 | 32.37 | 5,857,899 | +0.04(+0.14%) |
Dec 01, 2005 | 31.88 | 32.60 | 31.85 | 32.32 | 9,088,069 | +0.63(+1.98%) |
Nov 30, 2005 | 31.73 | 31.85 | 31.50 | 31.69 | 6,499,376 | +0.28(+0.90%) |
Nov 29, 2005 | 31.63 | 31.80 | 31.39 | 31.41 | 5,256,893 | -0.09(-0.30%) |
Nov 28, 2005 | 31.79 | 31.81 | 31.43 | 31.51 | 5,493,344 | -0.21(-0.67%) |
Nov 25, 2005 | 31.97 | 32.01 | 31.69 | 31.72 | 1,967,451 | -0.19(-0.61%) |
Nov 23, 2005 | 31.66 | 32.10 | 31.61 | 31.91 | 4,537,502 | +0.14(+0.45%) |
Nov 22, 2005 | 31.63 | 31.84 | 31.47 | 31.77 | 5,079,236 | -0.08(-0.24%) |
Nov 21, 2005 | 31.54 | 31.93 | 31.47 | 31.85 | 4,504,201 | +0.25(+0.79%) |
Nov 18, 2005 | 31.85 | 31.85 | 31.16 | 31.59 | 6,347,850 | +0.36(+1.17%) |
Nov 17, 2005 | 31.27 | 31.43 | 31.05 | 31.23 | 6,386,886 | -0.03(-0.08%) |
Nov 16, 2005 | 31.61 | 31.63 | 31.21 | 31.26 | 6,119,047 | -0.40(-1.27%) |
Nov 15, 2005 | 31.51 | 31.73 | 31.47 | 31.66 | 4,090,730 | +0.14(+0.46%) |
Nov 14, 2005 | 32.64 | 32.64 | 31.47 | 31.51 | 5,074,774 | -0.48(-1.51%) |
Nov 11, 2005 | 32.26 | 32.40 | 31.76 | 32.00 | 4,998,454 | -0.26(-0.82%) |
Nov 10, 2005 | 32.48 | 32.57 | 32.08 | 32.26 | 6,229,943 | -0.40(-1.21%) |
Nov 09, 2005 | 32.52 | 32.76 | 32.32 | 32.65 | 6,757,974 | +0.22(+0.68%) |
Nov 08, 2005 | 32.08 | 32.60 | 32.00 | 32.44 | 8,709,652 | +0.36(+1.13%) |
Nov 07, 2005 | 31.90 | 32.21 | 31.86 | 32.07 | 5,861,245 | +0.17(+0.53%) |
Nov 04, 2005 | 31.61 | 31.97 | 31.51 | 31.90 | 5,551,819 | +0.42(+1.34%) |
Nov 03, 2005 | 31.44 | 31.74 | 31.29 | 31.48 | 5,486,174 | +0.16(+0.52%) |
Nov 02, 2005 | 31.26 | 31.41 | 31.19 | 31.32 | 4,831,950 | +0.09(+0.28%) |
Nov 01, 2005 | 31.31 | 31.49 | 31.22 | 31.23 | 8,267,501 | -0.02(-0.06%) |
Oct 31, 2005 | 31.52 | 31.54 | 31.19 | 31.25 | 11,051,855 | -0.13(-0.40%) |
Oct 28, 2005 | 31.57 | 31.70 | 31.28 | 31.37 | 8,474,635 | -0.01(-0.02%) |
Oct 27, 2005 | 31.69 | 31.73 | 31.36 | 31.38 | 4,779,051 | -0.25(-0.79%) |
Oct 26, 2005 | 31.73 | 31.85 | 31.60 | 31.63 | 7,718,118 | +0.06(+0.18%) |
Oct 25, 2005 | 31.86 | 31.87 | 31.30 | 31.58 | 11,954,799 | -0.29(-0.93%) |
Oct 24, 2005 | 31.82 | 32.05 | 31.69 | 31.87 | 11,744,319 | +0.05(+0.16%) |
Oct 21, 2005 | 32.44 | 32.45 | 31.68 | 31.82 | 9,662,466 | -0.35(-1.07%) |
Oct 20, 2005 | 32.32 | 32.54 | 31.98 | 32.17 | 12,222,001 | -0.22(-0.68%) |
Oct 19, 2005 | 32.17 | 32.41 | 32.06 | 32.38 | 9,622,952 | -0.02(-0.06%) |
Oct 18, 2005 | 32.01 | 32.67 | 32.01 | 32.40 | 9,862,271 | +0.06(+0.19%) |
Oct 17, 2005 | 32.82 | 32.86 | 32.23 | 32.34 | 13,740,450 | -0.68(-2.07%) |
Oct 14, 2005 | 32.97 | 33.40 | 32.64 | 33.03 | 5,413,677 | +0.05(+0.15%) |
Oct 13, 2005 | 32.38 | 33.16 | 32.33 | 32.97 | 7,390,529 | +0.23(+0.69%) |
Oct 12, 2005 | 32.85 | 33.10 | 32.60 | 32.75 | 6,443,768 | +0.04(+0.12%) |
Oct 11, 2005 | 33.09 | 33.23 | 32.70 | 32.71 | 6,838,597 | -0.50(-1.51%) |
Oct 10, 2005 | 33.36 | 33.43 | 32.93 | 33.21 | 5,738,877 | -0.31(-0.92%) |
Oct 07, 2005 | 33.90 | 33.95 | 33.46 | 33.52 | 6,555,621 | -0.38(-1.11%) |
Oct 06, 2005 | 33.72 | 34.14 | 33.61 | 33.90 | 10,202,926 | +0.16(+0.48%) |
Oct 05, 2005 | 33.65 | 34.05 | 33.61 | 33.73 | 6,177,363 | +0.09(+0.26%) |
Oct 04, 2005 | 33.22 | 33.83 | 33.17 | 33.65 | 5,344,367 | +0.43(+1.28%) |
Oct 03, 2005 | 33.51 | 33.83 | 33.17 | 33.22 | 4,957,346 | -0.37(-1.10%) |
Sep 30, 2005 | 33.85 | 33.89 | 33.51 | 33.59 | 7,318,191 | -0.48(-1.42%) |
Sep 29, 2005 | 33.58 | 34.11 | 33.42 | 34.07 | 6,185,648 | +0.51(+1.53%) |
Sep 28, 2005 | 33.55 | 33.87 | 33.38 | 33.56 | 6,023,606 | -0.06(-0.19%) |
Sep 27, 2005 | 33.45 | 33.76 | 33.25 | 33.62 | 5,093,416 | +0.18(+0.53%) |
Sep 26, 2005 | 33.89 | 34.14 | 33.03 | 33.45 | 7,118,068 | -0.31(-0.93%) |
Sep 23, 2005 | 33.76 | 34.02 | 33.67 | 33.76 | 3,317,484 | -0.10(-0.30%) |
Sep 22, 2005 | 33.69 | 34.05 | 33.68 | 33.86 | 5,692,511 | +0.16(+0.48%) |
Sep 21, 2005 | 33.70 | 33.99 | 33.63 | 33.70 | 6,232,173 | -0.26(-0.76%) |
Sep 20, 2005 | 34.34 | 34.44 | 33.95 | 33.95 | 7,561,653 | -0.41(-1.21%) |
Sep 19, 2005 | 34.37 | 34.52 | 34.18 | 34.37 | 5,285,732 | -0.28(-0.80%) |
Sep 16, 2005 | 34.57 | 34.68 | 34.46 | 34.64 | 10,605,881 | +0.18(+0.53%) |
Sep 15, 2005 | 34.80 | 34.85 | 34.36 | 34.46 | 3,567,797 | -0.34(-0.97%) |
Sep 14, 2005 | 34.90 | 35.12 | 34.61 | 34.80 | 3,957,686 | -0.04(-0.13%) |
Sep 13, 2005 | 35.55 | 35.55 | 34.79 | 34.85 | 6,272,166 | -0.90(-2.51%) |
Sep 12, 2005 | 35.51 | 35.83 | 35.48 | 35.74 | 3,652,563 | +0.14(+0.41%) |
Sep 09, 2005 | 35.52 | 35.74 | 35.32 | 35.60 | 3,369,108 | +0.17(+0.48%) |
Sep 08, 2005 | 35.15 | 35.55 | 35.06 | 35.43 | 6,174,335 | +0.06(+0.16%) |
Sep 07, 2005 | 34.92 | 35.37 | 34.85 | 35.37 | 5,786,039 | +0.46(+1.31%) |
Sep 06, 2005 | 34.52 | 34.91 | 34.48 | 34.91 | 4,390,118 | +0.55(+1.61%) |
Sep 02, 2005 | 34.39 | 34.51 | 34.17 | 34.36 | 4,092,961 | +0.15(+0.44%) |
Sep 01, 2005 | 34.36 | 34.50 | 34.00 | 34.21 | 5,379,898 | -0.32(-0.93%) |
Aug 31, 2005 | 33.94 | 34.56 | 33.89 | 34.53 | 9,029,115 | +0.60(+1.76%) |
Aug 30, 2005 | 33.83 | 33.95 | 33.61 | 33.94 | 5,830,334 | +0.02(+0.06%) |
Aug 29, 2005 | 33.52 | 34.00 | 33.40 | 33.92 | 4,751,009 | +0.40(+1.18%) |
Aug 26, 2005 | 33.58 | 33.68 | 33.14 | 33.52 | 6,420,187 | -0.06(-0.17%) |
Aug 25, 2005 | 33.40 | 33.65 | 33.30 | 33.58 | 5,457,334 | +0.07(+0.21%) |
Aug 24, 2005 | 33.78 | 33.92 | 33.39 | 33.51 | 7,361,371 | -0.21(-0.61%) |
Aug 23, 2005 | 33.58 | 33.97 | 33.39 | 33.72 | 12,791,937 | +0.63(+1.92%) |
Aug 22, 2005 | 33.14 | 33.38 | 32.84 | 33.08 | 4,966,428 | +0.09(+0.27%) |
Aug 19, 2005 | 33.33 | 33.34 | 32.92 | 32.99 | 6,224,685 | +0.03(+0.10%) |
Aug 18, 2005 | 32.99 | 33.04 | 32.62 | 32.96 | 6,284,913 | -0.16(-0.49%) |
Aug 17, 2005 | 33.04 | 33.40 | 32.86 | 33.13 | 6,005,282 | +0.03(+0.09%) |
Aug 16, 2005 | 33.35 | 33.41 | 33.03 | 33.09 | 6,058,341 | -0.20(-0.60%) |
Aug 15, 2005 | 33.55 | 33.60 | 33.26 | 33.29 | 3,565,248 | -0.23(-0.67%) |
Aug 12, 2005 | 33.49 | 33.68 | 33.40 | 33.52 | 3,568,435 | -0.14(-0.43%) |
Aug 11, 2005 | 33.81 | 33.81 | 33.58 | 33.67 | 5,066,489 | -0.16(-0.48%) |
Aug 10, 2005 | 33.90 | 34.15 | 33.69 | 33.83 | 5,511,667 | +0.04(+0.11%) |
Aug 09, 2005 | 33.42 | 33.94 | 33.36 | 33.79 | 5,561,538 | +0.46(+1.39%) |
Aug 08, 2005 | 33.55 | 33.63 | 33.16 | 33.33 | 6,070,769 | -0.22(-0.65%) |
Aug 05, 2005 | 33.85 | 33.88 | 33.26 | 33.55 | 8,636,996 | -0.28(-0.83%) |
Aug 04, 2005 | 34.36 | 34.48 | 33.74 | 33.83 | 9,355,749 | -0.65(-1.89%) |
Aug 03, 2005 | 34.86 | 34.99 | 34.24 | 34.48 | 9,850,639 | -0.67(-1.91%) |
Aug 02, 2005 | 35.27 | 35.32 | 34.96 | 35.15 | 11,612,231 | -0.43(-1.20%) |
Aug 01, 2005 | 35.35 | 35.77 | 35.33 | 35.58 | 6,867,596 | +0.23(+0.66%) |
Jul 29, 2005 | 35.13 | 35.47 | 35.08 | 35.35 | 8,178,911 | +0.55(+1.59%) |
Jul 28, 2005 | 34.74 | 35.01 | 34.51 | 34.79 | 4,626,091 | +0.33(+0.97%) |
Jul 27, 2005 | 34.14 | 34.61 | 34.12 | 34.46 | 4,854,894 | +0.35(+1.01%) |
Jul 26, 2005 | 34.47 | 34.52 | 34.11 | 34.12 | 4,362,553 | -0.24(-0.71%) |
Jul 25, 2005 | 34.61 | 34.69 | 34.21 | 34.36 | 6,088,933 | -0.16(-0.45%) |
Jul 22, 2005 | 34.99 | 35.14 | 34.39 | 34.52 | 10,322,267 | -0.78(-2.22%) |
Jul 21, 2005 | 35.31 | 35.66 | 35.15 | 35.30 | 10,166,120 | -0.63(-1.76%) |
Jul 20, 2005 | 35.67 | 36.02 | 35.56 | 35.94 | 4,723,603 | +0.34(+0.95%) |
Jul 19, 2005 | 35.87 | 35.96 | 35.54 | 35.60 | 4,794,188 | -0.05(-0.14%) |
Jul 18, 2005 | 35.54 | 35.70 | 35.30 | 35.65 | 3,123,894 | +0.09(+0.25%) |
Jul 15, 2005 | 35.52 | 35.86 | 35.41 | 35.56 | 7,115,838 | -0.18(-0.49%) |
Jul 14, 2005 | 35.38 | 35.77 | 35.32 | 35.74 | 4,744,476 | +0.35(+0.99%) |
Jul 13, 2005 | 35.31 | 35.46 | 35.19 | 35.38 | 4,038,628 | -0.04(-0.12%) |
Jul 12, 2005 | 35.53 | 35.67 | 35.18 | 35.43 | 5,960,510 | -0.11(-0.30%) |
Jul 11, 2005 | 35.59 | 35.60 | 35.31 | 35.54 | 4,098,378 | +0.23(+0.66%) |
Jul 08, 2005 | 34.78 | 35.39 | 34.64 | 35.30 | 5,515,810 | +0.65(+1.88%) |
Jul 07, 2005 | 34.36 | 34.76 | 34.36 | 34.65 | 6,343,070 | -0.26(-0.75%) |
Jul 06, 2005 | 34.99 | 35.23 | 34.60 | 34.91 | 4,633,420 | -0.06(-0.16%) |
Jul 05, 2005 | 34.61 | 35.06 | 34.53 | 34.97 | 3,849,658 | +0.19(+0.54%) |