Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.87 | 31.38 | 30.69 | 31.20 | 19,610,602 | +0.34(+1.10%) |
May 30, 2006 | 31.48 | 31.68 | 30.86 | 30.86 | 21,598,214 | -0.90(-2.85%) |
May 26, 2006 | 31.91 | 32.04 | 31.47 | 31.77 | 13,269,919 | -0.02(-0.07%) |
May 25, 2006 | 31.75 | 32.02 | 31.33 | 31.79 | 19,130,292 | +0.32(+1.03%) |
May 24, 2006 | 31.14 | 31.67 | 30.44 | 31.46 | 33,728,872 | +0.14(+0.46%) |
May 23, 2006 | 32.36 | 32.56 | 31.32 | 31.32 | 23,765,986 | -0.86(-2.68%) |
May 22, 2006 | 32.06 | 32.56 | 31.82 | 32.18 | 20,940,742 | -0.30(-0.93%) |
May 19, 2006 | 31.81 | 32.92 | 31.75 | 32.49 | 33,087,474 | +0.50(+1.55%) |
May 18, 2006 | 32.61 | 32.92 | 31.94 | 31.99 | 22,237,774 | -0.38(-1.17%) |
May 17, 2006 | 31.98 | 33.00 | 31.91 | 32.37 | 32,478,650 | -0.89(-2.68%) |
May 16, 2006 | 33.65 | 34.16 | 33.12 | 33.26 | 20,516,638 | -0.30(-0.90%) |
May 15, 2006 | 33.51 | 33.69 | 32.69 | 33.56 | 26,923,710 | -0.25(-0.73%) |
May 12, 2006 | 34.05 | 34.25 | 33.51 | 33.81 | 21,773,946 | -0.28(-0.83%) |
May 11, 2006 | 35.56 | 35.71 | 33.69 | 34.09 | 29,810,848 | -1.56(-4.37%) |
May 10, 2006 | 36.21 | 36.36 | 35.49 | 35.65 | 15,293,654 | -0.75(-2.05%) |
May 09, 2006 | 36.42 | 36.57 | 36.30 | 36.40 | 11,062,348 | +0.06(+0.15%) |
May 08, 2006 | 36.14 | 36.41 | 35.97 | 36.34 | 12,931,430 | +0.07(+0.19%) |
May 05, 2006 | 36.38 | 36.58 | 36.10 | 36.28 | 14,296,727 | +0.15(+0.42%) |
May 04, 2006 | 35.90 | 36.59 | 35.85 | 36.12 | 22,849,568 | +0.41(+1.14%) |
May 03, 2006 | 36.05 | 36.05 | 35.23 | 35.72 | 26,047,132 | +0.48(+1.35%) |
May 02, 2006 | 34.99 | 35.45 | 34.78 | 35.24 | 12,887,769 | +0.28(+0.81%) |
May 01, 2006 | 35.52 | 35.69 | 34.70 | 34.96 | 16,135,953 | -0.48(-1.34%) |
Apr 28, 2006 | 36.03 | 36.05 | 35.42 | 35.43 | 11,861,232 | -0.48(-1.33%) |
Apr 27, 2006 | 35.04 | 36.21 | 35.04 | 35.91 | 17,930,774 | +0.66(+1.86%) |
Apr 26, 2006 | 35.59 | 35.80 | 35.09 | 35.25 | 13,000,416 | -0.33(-0.93%) |
Apr 25, 2006 | 36.20 | 36.20 | 35.37 | 35.59 | 14,783,130 | -0.53(-1.47%) |
Apr 24, 2006 | 35.25 | 36.23 | 35.24 | 36.12 | 20,976,572 | +0.65(+1.83%) |
Apr 21, 2006 | 35.70 | 35.96 | 35.14 | 35.47 | 21,477,380 | -0.31(-0.87%) |
Apr 20, 2006 | 36.10 | 36.17 | 35.34 | 35.78 | 19,523,230 | -0.46(-1.26%) |
Apr 19, 2006 | 36.23 | 36.29 | 35.79 | 36.23 | 19,557,998 | +0.32(+0.90%) |
Apr 18, 2006 | 35.46 | 36.23 | 35.42 | 35.91 | 17,538,626 | +0.70(+1.98%) |
Apr 17, 2006 | 35.49 | 35.84 | 34.94 | 35.21 | 13,656,956 | -0.32(-0.89%) |
Apr 13, 2006 | 35.15 | 35.78 | 35.15 | 35.53 | 11,395,725 | +0.35(+1.00%) |
Apr 12, 2006 | 35.47 | 35.68 | 35.18 | 35.18 | 10,467,373 | -0.29(-0.82%) |
Apr 11, 2006 | 35.63 | 35.91 | 35.14 | 35.47 | 15,985,929 | -0.13(-0.37%) |
Apr 10, 2006 | 35.74 | 35.94 | 35.20 | 35.60 | 10,554,462 | -0.26(-0.73%) |
Apr 07, 2006 | 35.83 | 36.22 | 35.70 | 35.86 | 20,475,978 | +0.14(+0.39%) |
Apr 06, 2006 | 35.72 | 35.88 | 35.31 | 35.72 | 14,462,676 | +0.06(+0.17%) |
Apr 05, 2006 | 35.67 | 35.75 | 35.32 | 35.66 | 14,196,528 | -0.10(-0.27%) |
Apr 04, 2006 | 35.82 | 35.86 | 35.22 | 35.76 | 20,282,652 | +0.43(+1.23%) |
Apr 03, 2006 | 35.30 | 35.70 | 35.22 | 35.32 | 19,911,542 | +0.39(+1.13%) |
Mar 31, 2006 | 35.31 | 35.48 | 34.81 | 34.93 | 17,505,702 | -0.17(-0.47%) |
Mar 30, 2006 | 35.12 | 35.72 | 35.03 | 35.10 | 19,613,854 | +0.09(+0.26%) |
Mar 29, 2006 | 34.25 | 35.27 | 34.18 | 35.01 | 22,675,162 | +0.94(+2.76%) |
Mar 28, 2006 | 34.22 | 34.87 | 33.94 | 34.07 | 18,697,816 | -0.24(-0.70%) |
Mar 27, 2006 | 34.15 | 34.61 | 34.12 | 34.31 | 11,965,808 | +0.25(+0.73%) |
Mar 24, 2006 | 34.29 | 34.65 | 33.74 | 34.06 | 14,643,475 | -0.16(-0.46%) |
Mar 23, 2006 | 34.29 | 34.44 | 33.92 | 34.22 | 14,498,977 | -0.12(-0.34%) |
Mar 22, 2006 | 34.10 | 34.64 | 34.04 | 34.34 | 16,831,580 | +0.11(+0.32%) |
Mar 21, 2006 | 34.34 | 35.20 | 34.17 | 34.23 | 25,199,276 | -0.50(-1.43%) |
Mar 20, 2006 | 34.89 | 35.17 | 34.65 | 34.72 | 14,078,672 | -0.32(-0.91%) |
Mar 17, 2006 | 34.47 | 35.19 | 34.45 | 35.04 | 29,581,606 | +0.62(+1.80%) |
Mar 16, 2006 | 34.72 | 35.32 | 34.42 | 34.42 | 34,427,052 | +0.04(+0.12%) |
Mar 15, 2006 | 34.10 | 34.40 | 33.89 | 34.38 | 18,459,162 | +0.39(+1.14%) |
Mar 14, 2006 | 33.20 | 34.07 | 33.13 | 33.99 | 18,689,684 | +0.72(+2.16%) |
Mar 13, 2006 | 33.58 | 33.70 | 33.09 | 33.27 | 14,857,364 | +0.14(+0.44%) |
Mar 10, 2006 | 33.11 | 33.58 | 32.78 | 33.13 | 17,072,440 | -0.07(-0.21%) |
Mar 09, 2006 | 34.20 | 34.47 | 33.15 | 33.20 | 24,753,474 | -0.99(-2.89%) |
Mar 08, 2006 | 33.10 | 34.43 | 32.92 | 34.18 | 39,510,596 | +1.15(+3.49%) |
Mar 07, 2006 | 33.40 | 33.42 | 32.74 | 33.03 | 33,847,312 | +0.30(+0.93%) |
Mar 06, 2006 | 32.82 | 33.38 | 32.51 | 32.73 | 15,342,901 | -0.14(-0.44%) |
Mar 03, 2006 | 32.75 | 33.64 | 32.62 | 32.87 | 16,489,149 | -0.14(-0.42%) |
Mar 02, 2006 | 32.68 | 33.65 | 32.60 | 33.01 | 18,604,100 | -0.14(-0.42%) |
Mar 01, 2006 | 32.60 | 33.33 | 32.29 | 33.15 | 15,569,884 | +0.60(+1.84%) |
Feb 28, 2006 | 33.37 | 33.40 | 32.43 | 32.55 | 20,610,952 | -0.82(-2.46%) |
Feb 27, 2006 | 32.53 | 33.47 | 32.42 | 33.37 | 16,574,480 | +0.80(+2.46%) |
Feb 24, 2006 | 32.50 | 32.63 | 32.15 | 32.57 | 10,321,033 | +0.18(+0.55%) |
Feb 23, 2006 | 32.76 | 32.90 | 32.33 | 32.39 | 12,204,864 | -0.59(-1.78%) |
Feb 22, 2006 | 32.44 | 33.46 | 32.33 | 32.98 | 16,709,485 | +0.58(+1.79%) |
Feb 21, 2006 | 33.18 | 33.26 | 32.24 | 32.40 | 17,090,272 | -0.95(-2.84%) |
Feb 17, 2006 | 33.05 | 33.74 | 32.91 | 33.34 | 21,445,128 | +0.15(+0.44%) |
Feb 16, 2006 | 32.78 | 33.20 | 32.44 | 33.20 | 20,643,958 | +0.52(+1.61%) |
Feb 15, 2006 | 32.62 | 33.10 | 32.27 | 32.67 | 18,276,910 | -0.18(-0.55%) |
Feb 14, 2006 | 32.00 | 33.10 | 31.81 | 32.85 | 24,600,848 | +1.14(+3.59%) |
Feb 13, 2006 | 31.95 | 32.11 | 31.39 | 31.71 | 13,498,411 | -0.49(-1.52%) |
Feb 10, 2006 | 32.02 | 32.30 | 31.57 | 32.20 | 12,893,634 | +0.35(+1.08%) |
Feb 09, 2006 | 32.47 | 32.66 | 31.79 | 31.86 | 14,074,773 | -0.56(-1.72%) |
Feb 08, 2006 | 31.64 | 32.53 | 31.62 | 32.42 | 16,799,504 | +0.86(+2.71%) |
Feb 07, 2006 | 31.64 | 31.83 | 31.11 | 31.56 | 17,194,420 | -0.14(-0.44%) |
Feb 06, 2006 | 31.62 | 31.98 | 31.41 | 31.70 | 12,984,825 | -0.10(-0.33%) |
Feb 03, 2006 | 32.13 | 32.30 | 31.58 | 31.80 | 16,763,359 | -0.55(-1.71%) |
Feb 02, 2006 | 32.85 | 33.07 | 32.35 | 32.36 | 14,285,533 | -0.72(-2.19%) |
Feb 01, 2006 | 32.76 | 33.34 | 32.53 | 33.08 | 18,083,850 | -0.02(-0.06%) |
Jan 31, 2006 | 33.38 | 33.72 | 32.81 | 33.10 | 18,561,312 | -0.42(-1.26%) |
Jan 30, 2006 | 33.19 | 33.68 | 33.07 | 33.52 | 17,993,572 | +0.38(+1.15%) |
Jan 27, 2006 | 32.82 | 33.25 | 32.51 | 33.14 | 20,960,386 | +0.36(+1.09%) |
Jan 26, 2006 | 32.26 | 33.19 | 32.09 | 32.78 | 28,592,270 | -0.06(-0.17%) |
Jan 25, 2006 | 33.18 | 33.54 | 32.51 | 32.84 | 25,079,734 | -0.34(-1.02%) |
Jan 24, 2006 | 32.61 | 33.34 | 32.41 | 33.18 | 20,150,088 | +0.79(+2.45%) |
Jan 23, 2006 | 32.27 | 32.57 | 32.09 | 32.38 | 15,671,351 | -0.03(-0.09%) |
Jan 20, 2006 | 33.45 | 33.60 | 32.11 | 32.41 | 30,470,526 | -1.18(-3.51%) |
Jan 19, 2006 | 33.28 | 33.63 | 32.86 | 33.59 | 20,440,660 | +0.63(+1.93%) |
Jan 18, 2006 | 32.73 | 33.46 | 32.71 | 32.96 | 19,131,320 | -0.26(-0.77%) |
Jan 17, 2006 | 32.73 | 33.36 | 32.65 | 33.21 | 19,080,752 | -0.36(-1.07%) |
Jan 13, 2006 | 33.76 | 33.82 | 33.17 | 33.57 | 16,964,842 | -0.25(-0.73%) |
Jan 12, 2006 | 33.54 | 34.03 | 33.31 | 33.82 | 24,112,220 | +0.14(+0.41%) |
Jan 11, 2006 | 32.82 | 34.13 | 32.65 | 33.68 | 28,987,312 | +0.98(+3.00%) |
Jan 10, 2006 | 32.55 | 33.13 | 32.50 | 32.70 | 18,671,006 | -0.13(-0.40%) |
Jan 09, 2006 | 32.40 | 32.92 | 32.38 | 32.83 | 21,100,402 | +0.14(+0.44%) |
Jan 06, 2006 | 31.44 | 32.71 | 31.31 | 32.69 | 38,671,352 | +1.48(+4.76%) |
Jan 05, 2006 | 31.22 | 31.53 | 31.06 | 31.20 | 15,744,704 | -0.15(-0.48%) |
Jan 04, 2006 | 30.37 | 31.40 | 30.32 | 31.35 | 24,385,612 | +0.99(+3.25%) |
Jan 03, 2006 | 29.85 | 30.61 | 29.62 | 30.37 | 22,933,940 | +0.63(+2.14%) |
Dec 30, 2005 | 29.84 | 30.02 | 29.66 | 29.73 | 12,490,073 | -0.32(-1.06%) |
Dec 29, 2005 | 30.13 | 30.45 | 29.97 | 30.05 | 11,481,024 | -0.08(-0.25%) |
Dec 28, 2005 | 30.17 | 30.44 | 30.04 | 30.13 | 10,438,979 | +0.01(+0.02%) |
Dec 27, 2005 | 30.55 | 30.84 | 29.96 | 30.12 | 12,582,790 | -0.52(-1.69%) |
Dec 23, 2005 | 30.90 | 30.95 | 30.54 | 30.64 | 7,782,347 | +0.00(+0.00%) |
Dec 22, 2005 | 30.53 | 30.75 | 30.08 | 30.64 | 14,153,230 | +0.28(+0.91%) |
Dec 21, 2005 | 30.51 | 30.95 | 30.20 | 30.36 | 16,107,459 | -0.07(-0.23%) |
Dec 20, 2005 | 30.20 | 30.92 | 30.15 | 30.43 | 23,107,104 | +0.28(+0.92%) |
Dec 19, 2005 | 31.35 | 31.41 | 30.13 | 30.15 | 21,081,348 | -0.87(-2.80%) |
Dec 16, 2005 | 31.49 | 31.85 | 30.98 | 31.02 | 38,618,752 | -0.55(-1.73%) |
Dec 15, 2005 | 31.91 | 32.15 | 31.37 | 31.57 | 15,968,978 | -0.34(-1.06%) |
Dec 14, 2005 | 31.58 | 32.16 | 31.50 | 31.91 | 21,889,352 | +0.27(+0.85%) |
Dec 13, 2005 | 31.19 | 31.91 | 31.18 | 31.64 | 21,582,758 | +0.44(+1.42%) |
Dec 12, 2005 | 30.68 | 31.26 | 30.66 | 31.20 | 13,494,363 | +0.52(+1.69%) |
Dec 09, 2005 | 30.73 | 30.92 | 30.42 | 30.68 | 14,513,744 | +0.17(+0.54%) |
Dec 08, 2005 | 31.48 | 31.65 | 30.33 | 30.51 | 31,050,714 | -0.55(-1.76%) |
Dec 07, 2005 | 30.81 | 31.16 | 30.75 | 31.06 | 12,763,479 | +0.18(+0.58%) |
Dec 06, 2005 | 30.86 | 31.28 | 30.69 | 30.88 | 16,000,203 | +0.17(+0.56%) |
Dec 05, 2005 | 31.06 | 31.28 | 30.60 | 30.71 | 17,236,344 | -0.49(-1.57%) |
Dec 02, 2005 | 31.26 | 31.47 | 30.86 | 31.20 | 16,622,665 | -0.28(-0.88%) |
Dec 01, 2005 | 31.18 | 31.71 | 31.13 | 31.47 | 20,895,656 | +0.09(+0.29%) |
Nov 30, 2005 | 31.59 | 31.84 | 31.34 | 31.38 | 16,645,908 | -0.05(-0.15%) |
Nov 29, 2005 | 31.88 | 32.10 | 31.39 | 31.43 | 17,750,302 | -0.35(-1.09%) |
Nov 28, 2005 | 31.92 | 31.95 | 31.44 | 31.78 | 18,149,024 | -0.10(-0.30%) |
Nov 25, 2005 | 31.86 | 31.91 | 31.70 | 31.87 | 5,286,513 | +0.12(+0.37%) |
Nov 23, 2005 | 31.67 | 31.95 | 31.58 | 31.75 | 16,507,630 | +0.06(+0.17%) |
Nov 22, 2005 | 31.71 | 31.91 | 31.38 | 31.70 | 18,169,998 | -0.10(-0.33%) |
Nov 21, 2005 | 31.51 | 31.95 | 31.44 | 31.80 | 16,122,183 | +0.10(+0.33%) |
Nov 18, 2005 | 31.78 | 31.97 | 31.27 | 31.70 | 28,005,362 | +0.28(+0.88%) |
Nov 17, 2005 | 31.22 | 31.51 | 31.03 | 31.42 | 19,516,446 | +0.40(+1.29%) |
Nov 16, 2005 | 31.16 | 31.22 | 30.82 | 31.02 | 15,073,198 | +0.01(+0.02%) |
Nov 15, 2005 | 31.48 | 31.60 | 30.73 | 31.02 | 19,761,168 | -0.41(-1.30%) |
Nov 14, 2005 | 31.22 | 31.75 | 31.16 | 31.42 | 12,273,407 | +0.08(+0.24%) |
Nov 11, 2005 | 31.47 | 31.85 | 31.22 | 31.35 | 18,102,618 | -0.17(-0.53%) |
Nov 10, 2005 | 31.04 | 31.52 | 30.58 | 31.51 | 18,907,326 | +0.68(+2.22%) |
Nov 09, 2005 | 31.20 | 31.53 | 30.70 | 30.83 | 18,684,620 | -0.43(-1.37%) |
Nov 08, 2005 | 30.59 | 31.38 | 30.56 | 31.26 | 22,622,706 | +0.45(+1.46%) |
Nov 07, 2005 | 30.94 | 31.24 | 30.62 | 30.81 | 20,493,284 | -0.11(-0.36%) |
Nov 04, 2005 | 30.65 | 30.98 | 29.98 | 30.92 | 27,776,094 | +0.54(+1.77%) |
Nov 03, 2005 | 29.47 | 30.69 | 29.35 | 30.38 | 64,359,372 | +2.51(+9.01%) |
Nov 02, 2005 | 27.21 | 28.05 | 27.00 | 27.87 | 40,013,832 | +0.61(+2.25%) |
Nov 01, 2005 | 27.51 | 27.51 | 26.97 | 27.25 | 36,626,780 | -0.19(-0.68%) |
Oct 31, 2005 | 28.03 | 28.23 | 26.93 | 27.44 | 56,756,288 | -0.90(-3.19%) |
Oct 28, 2005 | 27.74 | 28.52 | 27.39 | 28.35 | 59,010,428 | -1.37(-4.60%) |
Oct 27, 2005 | 30.75 | 30.81 | 29.62 | 29.71 | 26,854,624 | -1.24(-4.01%) |
Oct 26, 2005 | 31.06 | 31.74 | 30.73 | 30.95 | 23,046,310 | -0.21(-0.69%) |
Oct 25, 2005 | 31.16 | 31.47 | 30.74 | 31.17 | 17,774,646 | -0.37(-1.18%) |
Oct 24, 2005 | 31.05 | 31.54 | 30.78 | 31.54 | 21,136,372 | +0.48(+1.56%) |
Oct 21, 2005 | 30.64 | 31.17 | 30.27 | 31.06 | 33,641,296 | +1.14(+3.81%) |
Oct 20, 2005 | 30.30 | 30.86 | 29.73 | 29.92 | 25,801,096 | -0.46(-1.52%) |
Oct 19, 2005 | 29.33 | 30.47 | 29.11 | 30.38 | 27,664,288 | +1.08(+3.70%) |
Oct 18, 2005 | 29.11 | 29.54 | 28.88 | 29.30 | 17,315,298 | +0.18(+0.62%) |
Oct 17, 2005 | 28.92 | 29.26 | 28.68 | 29.12 | 14,270,296 | +0.18(+0.62%) |
Oct 14, 2005 | 29.06 | 29.29 | 28.55 | 28.94 | 21,738,832 | +0.16(+0.55%) |
Oct 13, 2005 | 29.10 | 29.28 | 28.59 | 28.78 | 29,309,568 | -0.45(-1.53%) |
Oct 12, 2005 | 29.82 | 30.28 | 29.16 | 29.23 | 25,969,860 | -0.77(-2.55%) |
Oct 11, 2005 | 30.13 | 30.29 | 29.75 | 29.99 | 14,763,802 | -0.15(-0.50%) |
Oct 10, 2005 | 30.26 | 30.74 | 30.04 | 30.15 | 13,409,252 | -0.17(-0.55%) |
Oct 07, 2005 | 30.85 | 30.99 | 30.14 | 30.31 | 15,606,251 | -0.16(-0.52%) |
Oct 06, 2005 | 31.11 | 31.38 | 30.13 | 30.47 | 26,595,882 | -0.69(-2.21%) |
Oct 05, 2005 | 31.38 | 31.85 | 31.16 | 31.16 | 18,932,708 | -0.32(-1.01%) |
Oct 04, 2005 | 30.99 | 31.94 | 30.92 | 31.48 | 25,066,654 | +0.39(+1.24%) |
Oct 03, 2005 | 31.01 | 31.24 | 30.86 | 31.09 | 21,786,804 | +0.21(+0.67%) |
Sep 30, 2005 | 31.00 | 31.07 | 30.61 | 30.89 | 17,556,760 | -0.17(-0.53%) |
Sep 29, 2005 | 30.64 | 31.09 | 30.51 | 31.05 | 27,478,636 | +0.33(+1.08%) |
Sep 28, 2005 | 30.69 | 30.95 | 30.46 | 30.72 | 19,430,256 | +0.11(+0.36%) |
Sep 27, 2005 | 30.74 | 30.95 | 30.42 | 30.61 | 14,392,329 | -0.03(-0.11%) |
Sep 26, 2005 | 30.98 | 31.05 | 30.47 | 30.64 | 18,858,716 | -0.25(-0.80%) |
Sep 23, 2005 | 30.89 | 31.00 | 30.25 | 30.89 | 20,442,360 | +0.52(+1.73%) |
Sep 22, 2005 | 30.37 | 30.73 | 30.15 | 30.37 | 21,665,252 | +0.19(+0.62%) |
Sep 21, 2005 | 30.16 | 30.66 | 29.85 | 30.18 | 33,708,652 | +0.21(+0.71%) |
Sep 20, 2005 | 29.91 | 30.69 | 29.88 | 29.97 | 35,227,200 | +0.49(+1.66%) |
Sep 19, 2005 | 29.79 | 29.88 | 29.22 | 29.48 | 14,904,807 | -0.42(-1.41%) |
Sep 16, 2005 | 29.24 | 29.93 | 29.13 | 29.90 | 28,797,490 | +0.74(+2.53%) |
Sep 15, 2005 | 29.17 | 29.33 | 28.98 | 29.16 | 12,583,059 | +0.12(+0.43%) |
Sep 14, 2005 | 29.48 | 29.65 | 28.86 | 29.04 | 18,102,276 | -0.54(-1.82%) |
Sep 13, 2005 | 29.37 | 30.03 | 29.28 | 29.57 | 19,382,208 | +0.21(+0.70%) |
Sep 12, 2005 | 29.32 | 29.47 | 29.15 | 29.37 | 13,809,231 | -0.18(-0.61%) |
Sep 09, 2005 | 28.86 | 29.65 | 28.55 | 29.55 | 27,562,382 | +0.74(+2.56%) |
Sep 08, 2005 | 28.32 | 28.97 | 28.09 | 28.81 | 24,484,388 | +0.79(+2.81%) |
Sep 07, 2005 | 27.91 | 28.19 | 27.87 | 28.02 | 13,784,090 | +0.03(+0.12%) |
Sep 06, 2005 | 27.63 | 28.14 | 27.61 | 27.99 | 13,637,268 | +0.41(+1.48%) |
Sep 02, 2005 | 27.60 | 27.85 | 27.52 | 27.58 | 9,806,732 | -0.03(-0.10%) |
Sep 01, 2005 | 27.24 | 27.79 | 27.21 | 27.61 | 14,166,354 | +0.20(+0.73%) |
Aug 31, 2005 | 27.48 | 27.53 | 26.94 | 27.41 | 17,456,360 | -0.10(-0.38%) |
Aug 30, 2005 | 27.50 | 27.54 | 27.10 | 27.51 | 14,077,363 | -0.08(-0.28%) |
Aug 29, 2005 | 27.30 | 27.78 | 27.30 | 27.59 | 10,305,300 | +0.08(+0.30%) |
Aug 26, 2005 | 27.55 | 27.70 | 27.27 | 27.50 | 11,085,207 | -0.14(-0.52%) |
Aug 25, 2005 | 27.59 | 27.69 | 27.32 | 27.65 | 12,132,010 | +0.30(+1.11%) |
Aug 24, 2005 | 27.63 | 28.21 | 27.27 | 27.34 | 14,580,565 | -0.46(-1.66%) |
Aug 23, 2005 | 27.90 | 28.21 | 27.79 | 27.81 | 10,770,955 | -0.18(-0.64%) |
Aug 22, 2005 | 27.78 | 28.40 | 27.78 | 27.99 | 15,846,903 | +0.23(+0.85%) |
Aug 19, 2005 | 27.52 | 27.97 | 27.47 | 27.75 | 14,077,305 | +0.19(+0.70%) |
Aug 18, 2005 | 27.43 | 27.92 | 27.43 | 27.56 | 14,631,749 | -0.13(-0.47%) |
Aug 17, 2005 | 27.79 | 27.99 | 27.47 | 27.69 | 14,921,597 | -0.09(-0.32%) |
Aug 16, 2005 | 28.57 | 28.62 | 27.59 | 27.78 | 23,160,404 | -0.84(-2.92%) |
Aug 15, 2005 | 27.95 | 28.80 | 27.91 | 28.61 | 19,960,544 | +0.46(+1.64%) |
Aug 12, 2005 | 27.66 | 28.16 | 27.62 | 28.15 | 18,292,650 | +0.21(+0.77%) |
Aug 11, 2005 | 27.25 | 28.05 | 27.23 | 27.94 | 29,227,802 | +0.88(+3.24%) |
Aug 10, 2005 | 27.30 | 27.75 | 27.01 | 27.06 | 26,156,798 | +0.30(+1.13%) |
Aug 09, 2005 | 27.05 | 27.27 | 26.65 | 26.76 | 13,558,069 | -0.30(-1.10%) |
Aug 08, 2005 | 26.97 | 27.39 | 26.97 | 27.05 | 10,267,639 | +0.03(+0.10%) |
Aug 05, 2005 | 27.14 | 27.41 | 26.90 | 27.03 | 10,671,034 | -0.28(-1.01%) |
Aug 04, 2005 | 27.27 | 27.55 | 27.12 | 27.30 | 11,712,427 | -0.26(-0.93%) |
Aug 03, 2005 | 27.16 | 27.61 | 27.07 | 27.56 | 14,026,993 | +0.19(+0.71%) |
Aug 02, 2005 | 26.94 | 27.49 | 26.86 | 27.37 | 14,275,228 | +0.45(+1.67%) |
Aug 01, 2005 | 27.08 | 27.28 | 26.79 | 26.92 | 13,516,372 | -0.33(-1.22%) |
Jul 29, 2005 | 27.48 | 27.71 | 27.21 | 27.25 | 18,473,564 | -0.21(-0.75%) |
Jul 28, 2005 | 27.59 | 27.73 | 27.29 | 27.46 | 19,989,606 | -0.26(-0.92%) |
Jul 27, 2005 | 27.18 | 27.79 | 27.13 | 27.71 | 23,217,180 | +0.42(+1.54%) |
Jul 26, 2005 | 27.08 | 27.43 | 27.03 | 27.29 | 17,911,790 | +0.17(+0.64%) |
Jul 25, 2005 | 26.91 | 27.36 | 26.88 | 27.12 | 19,686,130 | -0.01(-0.03%) |
Jul 22, 2005 | 26.74 | 27.25 | 26.65 | 27.12 | 25,212,638 | +0.20(+0.74%) |
Jul 21, 2005 | 25.87 | 27.12 | 25.80 | 26.92 | 74,740,288 | +2.02(+8.09%) |
Jul 20, 2005 | 24.47 | 24.96 | 24.33 | 24.91 | 27,876,188 | +0.20(+0.81%) |
Jul 19, 2005 | 24.34 | 24.73 | 24.00 | 24.71 | 14,435,210 | +0.47(+1.94%) |
Jul 18, 2005 | 24.40 | 24.50 | 24.24 | 24.24 | 14,427,699 | -0.32(-1.29%) |
Jul 15, 2005 | 24.47 | 24.63 | 24.18 | 24.56 | 19,299,540 | +0.16(+0.65%) |
Jul 14, 2005 | 24.16 | 24.47 | 24.14 | 24.40 | 17,714,796 | +0.30(+1.23%) |
Jul 13, 2005 | 24.16 | 24.26 | 24.02 | 24.10 | 16,977,562 | -0.12(-0.51%) |
Jul 12, 2005 | 24.29 | 24.38 | 23.83 | 24.23 | 19,817,232 | -0.07(-0.28%) |
Jul 11, 2005 | 23.93 | 24.43 | 23.92 | 24.29 | 20,670,494 | +0.31(+1.30%) |
Jul 08, 2005 | 23.09 | 24.05 | 23.01 | 23.98 | 21,930,990 | +0.88(+3.82%) |
Jul 07, 2005 | 22.84 | 23.22 | 22.76 | 23.10 | 18,773,034 | +0.05(+0.21%) |
Jul 06, 2005 | 23.02 | 23.43 | 22.88 | 23.05 | 19,309,128 | -0.13(-0.57%) |
Jul 05, 2005 | 22.94 | 23.33 | 22.84 | 23.18 | 14,845,846 | -0.01(-0.03%) |
Jul 01, 2005 | 22.94 | 23.53 | 22.90 | 23.19 | 18,521,592 | +0.41(+1.79%) |
Jun 30, 2005 | 23.22 | 23.27 | 22.78 | 22.78 | 19,778,810 | -0.37(-1.58%) |
Jun 29, 2005 | 23.15 | 23.38 | 23.05 | 23.15 | 13,742,901 | +0.03(+0.12%) |
Jun 28, 2005 | 23.40 | 23.42 | 23.09 | 23.12 | 18,365,686 | -0.06(-0.27%) |
Jun 27, 2005 | 23.09 | 23.56 | 23.07 | 23.18 | 13,057,930 | +0.01(+0.03%) |
Jun 24, 2005 | 23.47 | 23.73 | 23.18 | 23.18 | 16,599,164 | -0.29(-1.24%) |
Jun 23, 2005 | 24.09 | 24.25 | 23.46 | 23.47 | 24,205,580 | -0.63(-2.61%) |
Jun 22, 2005 | 24.26 | 24.34 | 23.78 | 24.09 | 18,375,774 | -0.14(-0.60%) |
Jun 21, 2005 | 24.27 | 24.44 | 24.14 | 24.24 | 17,326,146 | -0.06(-0.26%) |
Jun 20, 2005 | 23.91 | 24.58 | 23.88 | 24.30 | 14,870,156 | +0.21(+0.89%) |
Jun 17, 2005 | 24.47 | 24.71 | 23.95 | 24.09 | 30,449,642 | -0.05(-0.20%) |
Jun 16, 2005 | 23.98 | 24.23 | 23.96 | 24.14 | 16,133,979 | +0.08(+0.32%) |
Jun 15, 2005 | 24.26 | 24.35 | 23.90 | 24.06 | 29,893,900 | -0.15(-0.63%) |
Jun 14, 2005 | 24.85 | 24.96 | 24.14 | 24.21 | 27,418,874 | -0.72(-2.91%) |
Jun 13, 2005 | 24.62 | 25.45 | 24.61 | 24.94 | 17,214,194 | +0.09(+0.36%) |
Jun 10, 2005 | 25.20 | 25.27 | 24.66 | 24.85 | 23,308,722 | -0.37(-1.48%) |
Jun 09, 2005 | 25.34 | 25.41 | 24.95 | 25.22 | 21,092,940 | -0.27(-1.06%) |
Jun 08, 2005 | 25.86 | 25.89 | 25.44 | 25.49 | 12,798,036 | -0.23(-0.89%) |
Jun 07, 2005 | 26.21 | 26.27 | 25.64 | 25.72 | 15,959,499 | -0.37(-1.40%) |
Jun 06, 2005 | 25.96 | 26.23 | 25.92 | 26.08 | 11,509,625 | +0.13(+0.51%) |
Jun 03, 2005 | 26.48 | 26.59 | 24.56 | 25.95 | 14,643,623 | -0.45(-1.70%) |
Jun 02, 2005 | 26.14 | 26.50 | 26.09 | 26.40 | 13,716,568 | +0.10(+0.39%) |