Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 23.43 | 24.47 | 23.22 | 24.46 | 11,242,083 | +1.03(+4.39%) |
May 30, 2006 | 24.12 | 24.29 | 23.39 | 23.43 | 7,232,250 | -0.27(-1.13%) |
May 26, 2006 | 23.58 | 23.96 | 23.32 | 23.70 | 8,782,382 | +0.42(+1.79%) |
May 25, 2006 | 20.70 | 23.59 | 22.58 | 23.28 | 10,019,213 | +0.45(+1.97%) |
May 24, 2006 | 22.72 | 23.43 | 22.20 | 22.83 | 12,340,116 | -0.32(-1.40%) |
May 23, 2006 | 24.12 | 24.41 | 23.02 | 23.15 | 11,206,914 | -0.27(-1.16%) |
May 22, 2006 | 22.98 | 23.55 | 22.38 | 23.43 | 14,190,932 | +0.07(+0.30%) |
May 19, 2006 | 23.13 | 23.76 | 22.89 | 23.35 | 13,009,405 | +0.24(+1.03%) |
May 18, 2006 | 23.78 | 24.21 | 23.01 | 23.12 | 11,597,534 | -0.63(-2.65%) |
May 17, 2006 | 24.52 | 24.87 | 23.50 | 23.75 | 9,600,672 | -1.02(-4.14%) |
May 16, 2006 | 24.94 | 25.06 | 24.47 | 24.77 | 9,375,696 | +0.16(+0.65%) |
May 15, 2006 | 25.27 | 25.46 | 24.11 | 24.61 | 12,609,926 | -1.07(-4.15%) |
May 12, 2006 | 26.99 | 27.12 | 25.56 | 25.68 | 11,959,160 | -1.65(-6.04%) |
May 11, 2006 | 28.50 | 28.79 | 27.24 | 27.33 | 7,815,093 | -0.88(-3.12%) |
May 10, 2006 | 27.60 | 28.23 | 27.53 | 28.20 | 7,152,246 | +0.40(+1.43%) |
May 09, 2006 | 27.77 | 28.00 | 27.62 | 27.81 | 5,602,651 | +0.04(+0.13%) |
May 08, 2006 | 27.60 | 27.85 | 27.23 | 27.77 | 7,051,840 | -0.66(-2.31%) |
May 05, 2006 | 27.56 | 28.52 | 27.56 | 28.42 | 11,872,176 | +1.81(+6.80%) |
May 04, 2006 | 26.45 | 27.01 | 26.12 | 26.61 | 7,045,665 | -0.16(-0.61%) |
May 03, 2006 | 27.17 | 27.21 | 26.51 | 26.78 | 8,192,290 | -0.38(-1.41%) |
May 02, 2006 | 27.27 | 27.41 | 26.96 | 27.16 | 7,816,972 | +0.41(+1.55%) |
May 01, 2006 | 26.53 | 27.12 | 26.35 | 26.75 | 7,753,882 | +0.59(+2.25%) |
Apr 28, 2006 | 27.75 | 27.75 | 26.02 | 26.16 | 6,647,259 | -0.08(-0.30%) |
Apr 27, 2006 | 25.52 | 27.08 | 25.51 | 26.24 | 8,598,482 | -0.46(-1.72%) |
Apr 26, 2006 | 27.36 | 28.01 | 26.55 | 26.70 | 7,541,525 | -0.63(-2.32%) |
Apr 25, 2006 | 28.11 | 28.39 | 27.12 | 27.33 | 7,121,104 | -0.68(-2.43%) |
Apr 24, 2006 | 28.51 | 28.51 | 27.77 | 28.01 | 5,854,742 | -0.81(-2.82%) |
Apr 21, 2006 | 28.69 | 28.98 | 28.21 | 28.82 | 7,769,454 | +0.27(+0.95%) |
Apr 20, 2006 | 29.00 | 29.13 | 28.04 | 28.55 | 6,949,822 | -0.73(-2.48%) |
Apr 19, 2006 | 28.50 | 29.52 | 28.48 | 29.28 | 7,888,116 | +0.53(+1.84%) |
Apr 18, 2006 | 27.44 | 28.79 | 27.69 | 28.75 | 8,866,681 | +1.30(+4.75%) |
Apr 17, 2006 | 27.13 | 27.47 | 26.86 | 27.44 | 4,742,749 | +0.64(+2.38%) |
Apr 13, 2006 | 26.86 | 26.89 | 25.82 | 26.81 | 7,764,084 | -0.05(-0.18%) |
Apr 12, 2006 | 27.25 | 27.50 | 26.80 | 26.86 | 5,617,417 | -0.29(-1.06%) |
Apr 11, 2006 | 27.65 | 27.82 | 26.93 | 27.14 | 5,820,647 | -0.38(-1.39%) |
Apr 10, 2006 | 27.19 | 27.75 | 27.19 | 27.53 | 6,960,024 | +0.68(+2.54%) |
Apr 07, 2006 | 27.41 | 27.60 | 26.66 | 26.84 | 6,739,612 | -0.94(-3.37%) |
Apr 06, 2006 | 28.05 | 28.05 | 27.21 | 27.78 | 9,247,905 | +0.07(+0.24%) |
Apr 05, 2006 | 27.25 | 27.71 | 27.06 | 27.71 | 6,714,644 | +0.48(+1.78%) |
Apr 04, 2006 | 26.51 | 27.28 | 26.35 | 27.23 | 7,123,789 | +0.45(+1.67%) |
Apr 03, 2006 | 27.34 | 27.54 | 26.66 | 26.78 | 7,622,870 | -0.04(-0.14%) |
Mar 31, 2006 | 27.20 | 27.27 | 26.61 | 26.82 | 7,799,522 | -0.76(-2.74%) |
Mar 30, 2006 | 27.51 | 28.02 | 27.45 | 27.57 | 7,064,726 | +0.10(+0.38%) |
Mar 29, 2006 | 27.01 | 27.71 | 27.01 | 27.47 | 8,885,474 | +0.44(+1.64%) |
Mar 28, 2006 | 27.01 | 27.33 | 26.85 | 27.03 | 7,387,693 | +0.24(+0.90%) |
Mar 27, 2006 | 26.45 | 26.99 | 26.22 | 26.79 | 8,963,598 | -0.01(-0.06%) |
Mar 24, 2006 | 26.37 | 27.02 | 26.31 | 26.80 | 7,312,522 | +0.53(+2.01%) |
Mar 23, 2006 | 26.05 | 26.69 | 26.00 | 26.27 | 8,296,456 | +0.41(+1.57%) |
Mar 22, 2006 | 25.52 | 26.39 | 25.44 | 25.87 | 8,038,727 | +0.36(+1.42%) |
Mar 21, 2006 | 25.24 | 26.11 | 25.14 | 25.50 | 8,804,934 | -0.01(-0.04%) |
Mar 20, 2006 | 26.45 | 26.96 | 25.47 | 25.52 | 11,388,935 | -1.51(-5.60%) |
Mar 17, 2006 | 27.34 | 27.35 | 26.88 | 27.03 | 8,177,256 | -0.15(-0.53%) |
Mar 16, 2006 | 26.13 | 27.24 | 26.07 | 27.17 | 11,455,515 | +0.95(+3.64%) |
Mar 15, 2006 | 25.46 | 26.25 | 25.22 | 26.22 | 8,657,813 | +0.40(+1.56%) |
Mar 14, 2006 | 25.21 | 25.94 | 24.67 | 25.82 | 9,556,643 | +0.60(+2.39%) |
Mar 13, 2006 | 24.51 | 25.31 | 24.51 | 25.21 | 6,697,999 | +0.82(+3.38%) |
Mar 10, 2006 | 24.27 | 24.89 | 23.91 | 24.39 | 8,280,347 | +0.07(+0.28%) |
Mar 09, 2006 | 25.24 | 25.40 | 24.19 | 24.32 | 10,776,828 | -0.54(-2.17%) |
Mar 08, 2006 | 24.25 | 25.12 | 24.08 | 24.86 | 15,078,217 | +0.56(+2.30%) |
Mar 07, 2006 | 24.81 | 24.88 | 23.88 | 24.30 | 10,004,447 | -0.36(-1.48%) |
Mar 06, 2006 | 25.89 | 26.04 | 24.52 | 24.67 | 9,423,751 | -1.53(-5.86%) |
Mar 03, 2006 | 25.79 | 26.47 | 25.79 | 26.20 | 9,596,913 | +0.38(+1.49%) |
Mar 02, 2006 | 25.46 | 26.28 | 25.24 | 25.82 | 10,348,891 | +0.36(+1.42%) |
Mar 01, 2006 | 25.16 | 25.60 | 25.08 | 25.46 | 6,544,704 | +0.35(+1.41%) |
Feb 28, 2006 | 25.44 | 25.19 | 24.44 | 25.11 | 11,962,650 | -0.33(-1.30%) |
Feb 27, 2006 | 25.94 | 26.06 | 25.38 | 25.44 | 7,920,064 | -0.69(-2.65%) |
Feb 24, 2006 | 26.51 | 26.63 | 26.08 | 26.13 | 7,538,571 | +0.11(+0.43%) |
Feb 23, 2006 | 26.01 | 26.75 | 25.50 | 26.02 | 10,609,305 | -0.26(-0.99%) |
Feb 22, 2006 | 26.91 | 26.96 | 26.11 | 26.28 | 8,762,247 | -0.77(-2.86%) |
Feb 21, 2006 | 27.39 | 27.75 | 26.82 | 27.05 | 7,937,246 | +0.40(+1.51%) |
Feb 17, 2006 | 27.19 | 27.37 | 26.61 | 26.65 | 9,437,443 | -0.19(-0.71%) |
Feb 16, 2006 | 25.94 | 26.91 | 25.93 | 26.84 | 11,207,987 | +1.01(+3.92%) |
Feb 15, 2006 | 26.02 | 26.39 | 25.47 | 25.83 | 13,239,751 | +0.12(+0.48%) |
Feb 14, 2006 | 24.70 | 25.75 | 24.58 | 25.71 | 15,873,687 | +0.28(+1.10%) |
Feb 13, 2006 | 25.59 | 25.92 | 25.22 | 25.43 | 11,716,465 | -0.41(-1.60%) |
Feb 10, 2006 | 26.32 | 26.43 | 25.39 | 25.84 | 16,957,760 | -0.35(-1.32%) |
Feb 09, 2006 | 27.64 | 28.05 | 25.89 | 26.19 | 14,986,670 | -1.36(-4.92%) |
Feb 08, 2006 | 27.56 | 27.64 | 26.58 | 27.54 | 13,828,500 | -0.02(-0.08%) |
Feb 07, 2006 | 29.15 | 29.26 | 27.53 | 27.56 | 15,545,888 | -2.33(-7.79%) |
Feb 06, 2006 | 29.74 | 30.34 | 29.74 | 29.89 | 12,690,197 | +0.42(+1.44%) |
Feb 03, 2006 | 29.71 | 29.86 | 29.25 | 29.47 | 11,162,885 | -0.60(-1.98%) |
Feb 02, 2006 | 30.80 | 30.80 | 29.32 | 30.06 | 13,430,363 | -0.83(-2.70%) |
Feb 01, 2006 | 31.72 | 32.37 | 30.74 | 30.90 | 11,564,244 | -0.59(-1.88%) |
Jan 31, 2006 | 30.92 | 31.62 | 30.64 | 31.49 | 8,491,095 | +0.42(+1.34%) |
Jan 30, 2006 | 30.17 | 31.36 | 30.15 | 31.07 | 7,224,196 | +1.13(+3.77%) |
Jan 27, 2006 | 30.73 | 30.73 | 29.73 | 29.94 | 8,445,992 | +0.09(+0.31%) |
Jan 26, 2006 | 30.26 | 29.98 | 28.90 | 29.85 | 10,011,159 | -0.41(-1.34%) |
Jan 25, 2006 | 31.01 | 31.25 | 29.69 | 30.26 | 10,383,523 | -0.75(-2.41%) |
Jan 24, 2006 | 31.15 | 31.65 | 30.93 | 31.01 | 7,418,298 | -0.50(-1.57%) |
Jan 23, 2006 | 31.29 | 31.59 | 30.86 | 31.50 | 8,238,735 | -0.09(-0.28%) |
Jan 20, 2006 | 31.70 | 32.15 | 31.12 | 31.59 | 10,391,846 | +0.29(+0.93%) |
Jan 19, 2006 | 29.78 | 31.34 | 29.70 | 31.30 | 9,604,430 | +1.31(+4.37%) |
Jan 18, 2006 | 30.45 | 30.54 | 29.28 | 29.99 | 7,413,465 | -0.76(-2.46%) |
Jan 17, 2006 | 30.30 | 30.74 | 30.17 | 30.74 | 8,371,895 | +0.88(+2.93%) |
Jan 13, 2006 | 29.05 | 29.97 | 29.02 | 29.87 | 7,656,966 | +0.70(+2.41%) |
Jan 12, 2006 | 29.40 | 30.26 | 29.09 | 29.17 | 9,029,104 | -0.03(-0.10%) |
Jan 11, 2006 | 29.02 | 29.34 | 28.59 | 29.20 | 7,411,855 | +0.14(+0.49%) |
Jan 10, 2006 | 29.14 | 29.76 | 28.99 | 29.05 | 6,898,008 | -0.06(-0.20%) |
Jan 09, 2006 | 28.99 | 29.21 | 28.36 | 29.11 | 7,088,083 | +0.13(+0.46%) |
Jan 06, 2006 | 28.78 | 29.40 | 28.78 | 28.98 | 7,565,687 | +0.64(+2.26%) |
Jan 05, 2006 | 29.30 | 29.30 | 28.13 | 28.34 | 9,236,361 | -1.11(-3.76%) |
Jan 04, 2006 | 28.96 | 29.50 | 28.87 | 29.44 | 8,331,356 | +0.03(+0.10%) |
Jan 03, 2006 | 27.56 | 29.44 | 27.56 | 29.42 | 11,848,820 | +2.09(+7.63%) |
Dec 30, 2005 | 26.82 | 27.60 | 26.81 | 27.33 | 4,379,513 | +0.00(+0.00%) |
Dec 29, 2005 | 27.63 | 28.07 | 27.25 | 27.33 | 4,493,880 | -0.33(-1.19%) |
Dec 28, 2005 | 27.30 | 27.88 | 27.14 | 27.66 | 4,945,979 | +0.60(+2.20%) |
Dec 27, 2005 | 28.00 | 28.01 | 26.74 | 27.06 | 7,836,302 | -1.24(-4.38%) |
Dec 23, 2005 | 27.81 | 28.31 | 27.39 | 28.30 | 5,255,254 | -0.03(-0.09%) |
Dec 22, 2005 | 28.80 | 28.95 | 28.25 | 28.33 | 7,190,637 | -0.31(-1.07%) |
Dec 21, 2005 | 29.07 | 29.19 | 28.40 | 28.63 | 5,641,847 | -0.26(-0.89%) |
Dec 20, 2005 | 28.66 | 29.03 | 28.52 | 28.89 | 4,725,030 | +0.20(+0.71%) |
Dec 19, 2005 | 29.05 | 29.27 | 28.42 | 28.68 | 5,261,160 | -0.24(-0.82%) |
Dec 16, 2005 | 30.07 | 30.12 | 28.83 | 28.92 | 7,501,791 | -1.15(-3.83%) |
Dec 15, 2005 | 30.11 | 30.54 | 29.65 | 30.07 | 8,422,904 | -0.04(-0.12%) |
Dec 14, 2005 | 29.54 | 30.13 | 29.35 | 30.11 | 8,301,020 | +0.63(+2.12%) |
Dec 13, 2005 | 29.80 | 30.54 | 29.46 | 29.49 | 10,671,858 | +0.13(+0.46%) |
Dec 12, 2005 | 29.39 | 29.79 | 29.05 | 29.35 | 6,898,813 | +0.79(+2.76%) |
Dec 09, 2005 | 28.98 | 29.09 | 28.30 | 28.56 | 6,806,997 | -0.73(-2.50%) |
Dec 08, 2005 | 28.52 | 29.31 | 28.43 | 29.30 | 8,228,533 | +0.86(+3.01%) |
Dec 07, 2005 | 28.40 | 29.20 | 28.06 | 28.44 | 7,182,852 | +0.18(+0.65%) |
Dec 06, 2005 | 27.90 | 28.31 | 27.69 | 28.26 | 8,624,792 | +0.03(+0.12%) |
Dec 05, 2005 | 28.72 | 28.92 | 28.02 | 28.22 | 6,793,574 | +0.22(+0.77%) |
Dec 02, 2005 | 27.88 | 28.12 | 27.34 | 28.01 | 6,663,904 | +0.19(+0.68%) |
Dec 01, 2005 | 27.00 | 27.87 | 26.93 | 27.82 | 9,425,094 | +1.09(+4.08%) |
Nov 30, 2005 | 26.82 | 27.04 | 26.45 | 26.73 | 7,527,027 | +0.26(+1.00%) |
Nov 29, 2005 | 26.13 | 26.61 | 25.92 | 26.46 | 8,822,115 | +0.80(+3.12%) |
Nov 28, 2005 | 26.52 | 26.56 | 25.48 | 25.66 | 7,311,716 | -1.49(-5.50%) |
Nov 25, 2005 | 26.71 | 27.17 | 26.67 | 27.15 | 1,916,859 | +0.55(+2.07%) |
Nov 23, 2005 | 26.63 | 27.09 | 26.27 | 26.60 | 6,658,534 | -0.53(-1.94%) |
Nov 22, 2005 | 27.19 | 27.45 | 26.91 | 27.13 | 6,269,256 | +0.26(+0.96%) |
Nov 21, 2005 | 25.82 | 26.93 | 25.82 | 26.87 | 7,658,576 | +1.22(+4.75%) |
Nov 18, 2005 | 26.04 | 26.11 | 25.31 | 25.65 | 6,901,766 | -0.26(-1.01%) |
Nov 17, 2005 | 26.26 | 26.39 | 25.59 | 25.91 | 8,934,335 | -0.05(-0.20%) |
Nov 16, 2005 | 24.77 | 26.03 | 24.76 | 25.97 | 10,943,278 | +1.33(+5.41%) |
Nov 15, 2005 | 23.53 | 25.29 | 23.50 | 24.63 | 11,093,352 | +0.98(+4.13%) |
Nov 14, 2005 | 24.21 | 24.56 | 23.51 | 23.66 | 10,776,023 | -0.23(-0.98%) |
Nov 11, 2005 | 23.23 | 24.13 | 23.23 | 23.89 | 5,850,715 | +0.33(+1.41%) |
Nov 10, 2005 | 24.23 | 24.24 | 23.14 | 23.56 | 10,149,420 | -0.95(-3.86%) |
Nov 09, 2005 | 24.77 | 25.37 | 24.03 | 24.51 | 8,267,193 | -0.21(-0.86%) |
Nov 08, 2005 | 24.64 | 25.17 | 24.25 | 24.72 | 6,591,418 | -0.04(-0.17%) |
Nov 07, 2005 | 25.50 | 25.24 | 24.45 | 24.76 | 9,406,301 | -0.74(-2.91%) |
Nov 04, 2005 | 26.67 | 26.68 | 25.38 | 25.50 | 7,217,484 | -1.26(-4.69%) |
Nov 03, 2005 | 26.35 | 27.02 | 26.16 | 26.76 | 7,271,446 | +0.50(+1.89%) |
Nov 02, 2005 | 25.42 | 26.45 | 25.42 | 26.26 | 8,557,675 | +0.96(+3.78%) |
Nov 01, 2005 | 24.96 | 25.48 | 24.75 | 25.30 | 6,811,561 | +0.06(+0.22%) |
Oct 31, 2005 | 25.16 | 25.69 | 24.70 | 25.25 | 8,740,501 | +0.66(+2.67%) |
Oct 28, 2005 | 23.82 | 24.88 | 23.18 | 24.59 | 9,976,795 | +0.79(+3.33%) |
Oct 27, 2005 | 25.05 | 25.08 | 23.75 | 23.80 | 7,284,601 | -0.80(-3.27%) |
Oct 26, 2005 | 24.96 | 25.92 | 24.46 | 24.60 | 7,976,442 | -0.36(-1.45%) |
Oct 25, 2005 | 24.19 | 25.18 | 23.92 | 24.96 | 9,565,502 | +1.08(+4.52%) |
Oct 24, 2005 | 22.52 | 24.04 | 22.50 | 23.88 | 6,820,957 | +1.07(+4.69%) |
Oct 21, 2005 | 22.65 | 23.49 | 22.48 | 22.81 | 10,629,977 | +0.07(+0.29%) |
Oct 20, 2005 | 24.40 | 24.51 | 22.33 | 22.75 | 14,723,840 | -1.96(-7.93%) |
Oct 19, 2005 | 24.00 | 24.74 | 23.16 | 24.71 | 10,488,494 | +0.70(+2.93%) |
Oct 18, 2005 | 25.37 | 25.57 | 23.96 | 24.00 | 8,244,910 | -1.63(-6.35%) |
Oct 17, 2005 | 25.52 | 25.89 | 25.37 | 25.63 | 6,516,784 | +0.70(+2.81%) |
Oct 14, 2005 | 24.55 | 25.09 | 23.84 | 24.93 | 9,095,416 | +0.38(+1.56%) |
Oct 13, 2005 | 25.14 | 25.14 | 23.69 | 24.55 | 9,911,826 | -0.89(-3.50%) |
Oct 12, 2005 | 26.21 | 26.30 | 25.23 | 25.44 | 7,773,749 | -0.77(-2.94%) |
Oct 11, 2005 | 25.63 | 26.37 | 25.63 | 26.21 | 6,392,215 | +0.96(+3.81%) |
Oct 10, 2005 | 26.17 | 26.19 | 24.89 | 25.25 | 6,676,253 | -0.48(-1.87%) |
Oct 07, 2005 | 25.52 | 25.77 | 25.11 | 25.73 | 8,329,746 | +0.62(+2.48%) |
Oct 06, 2005 | 25.34 | 25.85 | 24.57 | 25.11 | 15,314,469 | -1.50(-5.63%) |
Oct 05, 2005 | 28.16 | 28.23 | 26.60 | 26.60 | 7,909,057 | -1.33(-4.75%) |
Oct 04, 2005 | 28.83 | 29.05 | 27.93 | 27.93 | 7,021,771 | -1.16(-3.98%) |
Oct 03, 2005 | 28.33 | 29.19 | 28.30 | 29.09 | 10,864,349 | +1.19(+4.26%) |
Sep 30, 2005 | 28.22 | 28.31 | 27.82 | 27.90 | 6,486,715 | -0.34(-1.20%) |
Sep 29, 2005 | 28.42 | 28.68 | 28.10 | 28.24 | 9,740,275 | -0.05(-0.17%) |
Sep 28, 2005 | 27.98 | 28.35 | 27.38 | 28.29 | 7,969,730 | +0.40(+1.44%) |
Sep 27, 2005 | 27.73 | 27.94 | 27.34 | 27.88 | 4,568,514 | +0.12(+0.44%) |
Sep 26, 2005 | 26.64 | 27.86 | 26.63 | 27.76 | 5,584,127 | +0.78(+2.89%) |
Sep 23, 2005 | 26.98 | 27.45 | 26.83 | 26.98 | 5,518,352 | -0.54(-1.96%) |
Sep 22, 2005 | 27.77 | 28.24 | 26.57 | 27.52 | 8,073,090 | -0.06(-0.20%) |
Sep 21, 2005 | 27.17 | 27.65 | 26.95 | 27.58 | 7,365,947 | +0.87(+3.25%) |
Sep 20, 2005 | 27.05 | 27.18 | 26.45 | 26.71 | 6,288,049 | -0.37(-1.36%) |
Sep 19, 2005 | 27.08 | 27.77 | 27.02 | 27.08 | 8,165,443 | +0.76(+2.89%) |
Sep 16, 2005 | 26.16 | 26.47 | 25.89 | 26.32 | 6,154,352 | +0.21(+0.80%) |
Sep 15, 2005 | 25.96 | 26.12 | 25.59 | 26.11 | 5,582,248 | +0.34(+1.30%) |
Sep 14, 2005 | 25.70 | 26.06 | 25.43 | 25.78 | 7,327,019 | +0.28(+1.10%) |
Sep 13, 2005 | 26.07 | 26.44 | 25.44 | 25.50 | 12,532,607 | -0.57(-2.19%) |
Sep 12, 2005 | 26.26 | 26.27 | 25.72 | 26.07 | 9,962,029 | -0.20(-0.75%) |
Sep 09, 2005 | 25.39 | 26.36 | 25.30 | 26.26 | 7,570,251 | +1.12(+4.47%) |
Sep 08, 2005 | 24.84 | 25.38 | 24.75 | 25.14 | 5,534,729 | +0.41(+1.66%) |
Sep 07, 2005 | 24.77 | 25.07 | 24.45 | 24.73 | 5,772,323 | +0.08(+0.32%) |
Sep 06, 2005 | 24.69 | 24.71 | 24.20 | 24.65 | 4,329,309 | +0.35(+1.43%) |
Sep 02, 2005 | 24.62 | 24.70 | 24.15 | 24.30 | 7,837,107 | -0.45(-1.84%) |
Sep 01, 2005 | 24.25 | 24.80 | 23.96 | 24.76 | 9,756,114 | +0.98(+4.14%) |
Aug 31, 2005 | 23.78 | 24.29 | 23.49 | 23.78 | 15,869,928 | +0.23(+1.00%) |
Aug 30, 2005 | 23.19 | 23.63 | 23.19 | 23.54 | 7,893,217 | +0.54(+2.36%) |
Aug 29, 2005 | 23.37 | 23.47 | 22.64 | 23.00 | 7,555,753 | +0.48(+2.12%) |
Aug 26, 2005 | 22.52 | 23.09 | 22.44 | 22.52 | 4,082,319 | -0.45(-1.95%) |
Aug 25, 2005 | 22.73 | 23.09 | 22.73 | 22.97 | 4,284,743 | -0.01(-0.05%) |
Aug 24, 2005 | 22.72 | 23.24 | 22.61 | 22.98 | 4,200,445 | +0.26(+1.13%) |
Aug 23, 2005 | 23.04 | 23.11 | 22.29 | 22.72 | 4,936,583 | -0.15(-0.67%) |
Aug 22, 2005 | 22.91 | 23.09 | 22.65 | 22.87 | 3,640,689 | +0.12(+0.54%) |
Aug 19, 2005 | 22.68 | 22.85 | 22.66 | 22.75 | 3,847,141 | +0.38(+1.71%) |
Aug 18, 2005 | 22.16 | 22.58 | 21.88 | 22.37 | 5,870,045 | +0.11(+0.50%) |
Aug 17, 2005 | 22.79 | 23.24 | 22.04 | 22.26 | 7,595,755 | -0.54(-2.35%) |
Aug 16, 2005 | 23.28 | 23.53 | 22.76 | 22.79 | 4,603,951 | -0.67(-2.84%) |
Aug 15, 2005 | 24.06 | 24.06 | 23.34 | 23.46 | 3,600,688 | -0.26(-1.11%) |
Aug 12, 2005 | 23.86 | 24.00 | 23.64 | 23.72 | 3,942,716 | -0.15(-0.64%) |
Aug 11, 2005 | 23.52 | 23.88 | 23.51 | 23.88 | 4,485,557 | +0.35(+1.50%) |
Aug 10, 2005 | 23.35 | 23.73 | 23.19 | 23.52 | 5,983,070 | +0.52(+2.27%) |
Aug 09, 2005 | 23.18 | 23.32 | 22.86 | 23.00 | 3,525,517 | -0.13(-0.56%) |
Aug 08, 2005 | 23.27 | 23.59 | 23.06 | 23.13 | 4,795,100 | +0.06(+0.24%) |
Aug 05, 2005 | 23.41 | 23.45 | 22.79 | 23.08 | 3,657,066 | -0.16(-0.71%) |
Aug 04, 2005 | 23.15 | 23.60 | 23.03 | 23.24 | 4,994,035 | +0.15(+0.63%) |
Aug 03, 2005 | 23.36 | 23.45 | 22.94 | 23.09 | 3,632,904 | -0.24(-1.04%) |
Aug 02, 2005 | 22.96 | 23.35 | 22.80 | 23.34 | 5,219,816 | +0.53(+2.34%) |
Aug 01, 2005 | 23.49 | 23.49 | 22.78 | 22.80 | 4,215,210 | +0.04(+0.20%) |
Jul 29, 2005 | 22.74 | 22.87 | 22.62 | 22.76 | 5,114,577 | +0.09(+0.41%) |
Jul 28, 2005 | 23.17 | 23.73 | 21.98 | 22.67 | 13,964,613 | -1.10(-4.61%) |
Jul 27, 2005 | 24.32 | 24.54 | 23.72 | 23.76 | 8,388,271 | -0.58(-2.39%) |
Jul 26, 2005 | 24.20 | 24.36 | 23.84 | 24.34 | 5,791,384 | +0.39(+1.63%) |
Jul 25, 2005 | 23.56 | 24.19 | 23.36 | 23.95 | 6,059,583 | +0.29(+1.21%) |
Jul 22, 2005 | 22.63 | 23.66 | 22.44 | 23.66 | 5,715,944 | +1.23(+5.48%) |
Jul 21, 2005 | 22.59 | 22.77 | 22.14 | 22.43 | 4,753,488 | -0.17(-0.74%) |
Jul 20, 2005 | 22.54 | 22.72 | 22.06 | 22.60 | 4,458,174 | +0.20(+0.88%) |
Jul 19, 2005 | 21.30 | 22.40 | 21.30 | 22.40 | 3,638,005 | +0.75(+3.47%) |
Jul 18, 2005 | 21.82 | 21.82 | 21.42 | 21.65 | 4,015,470 | -0.20(-0.94%) |
Jul 15, 2005 | 22.06 | 22.31 | 21.66 | 21.86 | 6,439,196 | -0.17(-0.76%) |
Jul 14, 2005 | 22.76 | 22.87 | 21.89 | 22.02 | 6,173,145 | -0.61(-2.68%) |
Jul 13, 2005 | 23.00 | 23.00 | 22.42 | 22.63 | 3,460,816 | -0.22(-0.96%) |
Jul 12, 2005 | 22.63 | 23.00 | 22.54 | 22.85 | 5,916,221 | +0.34(+1.52%) |
Jul 11, 2005 | 22.27 | 22.61 | 22.16 | 22.51 | 4,786,778 | -0.01(-0.05%) |
Jul 08, 2005 | 22.57 | 22.87 | 22.13 | 22.52 | 5,834,070 | +0.04(+0.18%) |
Jul 07, 2005 | 21.86 | 22.49 | 21.72 | 22.48 | 6,042,133 | +0.50(+2.27%) |
Jul 06, 2005 | 22.38 | 22.61 | 21.92 | 21.98 | 4,798,859 | -0.35(-1.57%) |
Jul 05, 2005 | 21.98 | 22.37 | 21.90 | 22.33 | 6,060,388 | +0.55(+2.51%) |
Jul 01, 2005 | 21.48 | 21.87 | 21.43 | 21.78 | 5,426,536 | +0.63(+2.96%) |
Jun 30, 2005 | 20.84 | 21.58 | 20.83 | 21.16 | 6,304,963 | +0.12(+0.58%) |
Jun 29, 2005 | 20.82 | 21.10 | 20.78 | 21.03 | 4,853,358 | +0.18(+0.84%) |
Jun 28, 2005 | 21.12 | 21.13 | 20.72 | 20.86 | 5,538,219 | -0.28(-1.30%) |
Jun 27, 2005 | 20.86 | 21.34 | 20.86 | 21.13 | 6,840,824 | +0.31(+1.50%) |
Jun 24, 2005 | 21.19 | 21.36 | 20.71 | 20.82 | 6,481,346 | -0.31(-1.45%) |
Jun 23, 2005 | 21.23 | 21.57 | 21.05 | 21.13 | 5,925,886 | -0.05(-0.23%) |
Jun 22, 2005 | 21.23 | 21.48 | 21.07 | 21.18 | 9,525,769 | +0.13(+0.62%) |
Jun 21, 2005 | 21.23 | 21.40 | 20.97 | 21.05 | 6,580,947 | -0.31(-1.45%) |
Jun 20, 2005 | 21.29 | 21.50 | 21.11 | 21.35 | 5,972,063 | +0.44(+2.10%) |
Jun 17, 2005 | 20.97 | 21.03 | 20.55 | 20.91 | 7,994,698 | +0.04(+0.20%) |
Jun 16, 2005 | 20.88 | 20.99 | 20.72 | 20.87 | 3,627,803 | +0.17(+0.81%) |
Jun 15, 2005 | 20.86 | 20.97 | 20.64 | 20.71 | 4,481,799 | +0.07(+0.32%) |
Jun 14, 2005 | 20.39 | 20.66 | 20.27 | 20.64 | 4,256,823 | +0.25(+1.22%) |
Jun 13, 2005 | 20.10 | 20.41 | 19.97 | 20.39 | 3,508,335 | +0.21(+1.05%) |
Jun 10, 2005 | 20.21 | 20.27 | 19.99 | 20.18 | 3,744,586 | +0.01(+0.04%) |
Jun 09, 2005 | 19.63 | 20.17 | 19.57 | 20.17 | 5,758,631 | +0.63(+3.22%) |
Jun 08, 2005 | 18.97 | 19.79 | 18.95 | 19.54 | 7,832,007 | +0.57(+3.02%) |
Jun 07, 2005 | 19.46 | 19.55 | 18.90 | 18.97 | 4,904,098 | -0.44(-2.28%) |
Jun 06, 2005 | 19.44 | 19.54 | 19.22 | 19.41 | 2,760,116 | +0.16(+0.85%) |
Jun 03, 2005 | 19.31 | 19.47 | 19.05 | 19.25 | 2,832,065 | +0.04(+0.19%) |
Jun 02, 2005 | 19.29 | 19.37 | 18.98 | 19.21 | 4,984,102 | -0.01(-0.04%) |