Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 31.66 | 31.70 | 31.46 | 31.47 | 3,863,181 | -0.04(-0.13%) |
Jun 29, 2006 | 31.20 | 31.63 | 31.04 | 31.51 | 2,956,422 | +0.49(+1.57%) |
Jun 28, 2006 | 31.05 | 31.17 | 30.67 | 31.03 | 2,576,351 | -0.02(-0.07%) |
Jun 27, 2006 | 31.41 | 31.41 | 30.97 | 31.05 | 2,628,482 | -0.31(-0.99%) |
Jun 26, 2006 | 31.17 | 31.53 | 31.17 | 31.36 | 2,384,403 | +0.19(+0.61%) |
Jun 23, 2006 | 31.06 | 31.34 | 30.98 | 31.17 | 2,044,280 | -0.10(-0.32%) |
Jun 22, 2006 | 31.22 | 31.51 | 31.10 | 31.27 | 3,116,072 | -0.08(-0.25%) |
Jun 21, 2006 | 30.97 | 31.40 | 30.89 | 31.34 | 3,233,366 | +0.27(+0.86%) |
Jun 20, 2006 | 31.27 | 31.43 | 31.04 | 31.07 | 4,165,198 | -0.13(-0.43%) |
Jun 19, 2006 | 31.06 | 31.38 | 30.94 | 31.21 | 4,428,118 | +0.23(+0.75%) |
Jun 16, 2006 | 30.83 | 31.05 | 30.71 | 30.98 | 4,460,982 | +0.04(+0.14%) |
Jun 15, 2006 | 30.10 | 31.02 | 29.97 | 30.93 | 3,642,902 | +0.90(+2.98%) |
Jun 14, 2006 | 29.75 | 30.09 | 29.63 | 30.04 | 3,311,986 | +0.18(+0.59%) |
Jun 13, 2006 | 30.17 | 30.29 | 29.80 | 29.86 | 4,118,734 | -0.28(-0.94%) |
Jun 12, 2006 | 30.52 | 30.55 | 30.11 | 30.14 | 2,500,564 | -0.28(-0.93%) |
Jun 09, 2006 | 30.58 | 30.68 | 30.26 | 30.43 | 2,875,535 | -0.17(-0.55%) |
Jun 08, 2006 | 30.16 | 30.67 | 30.03 | 30.59 | 6,508,805 | +0.43(+1.43%) |
Jun 07, 2006 | 30.02 | 30.45 | 29.90 | 30.16 | 3,865,873 | +0.00(+0.00%) |
Jun 06, 2006 | 29.54 | 30.38 | 29.54 | 30.16 | 3,946,902 | +0.07(+0.23%) |
Jun 05, 2006 | 30.85 | 30.89 | 30.08 | 30.09 | 4,284,334 | -0.83(-2.67%) |
Jun 02, 2006 | 31.29 | 31.37 | 30.75 | 30.92 | 4,355,022 | -0.43(-1.37%) |
Jun 01, 2006 | 30.95 | 31.41 | 30.95 | 31.35 | 3,593,463 | +0.28(+0.89%) |
May 31, 2006 | 30.53 | 31.07 | 30.49 | 31.07 | 3,475,319 | +0.59(+1.95%) |
May 30, 2006 | 30.88 | 30.94 | 30.48 | 30.48 | 2,772,549 | -0.44(-1.44%) |
May 26, 2006 | 31.03 | 31.19 | 30.77 | 30.93 | 3,031,360 | -0.03(-0.09%) |
May 25, 2006 | 31.03 | 31.12 | 30.73 | 30.95 | 3,236,057 | +0.12(+0.39%) |
May 24, 2006 | 30.90 | 31.19 | 30.64 | 30.83 | 3,841,649 | -0.12(-0.39%) |
May 23, 2006 | 31.10 | 31.46 | 30.95 | 30.95 | 3,310,711 | -0.15(-0.48%) |
May 22, 2006 | 31.43 | 31.67 | 31.04 | 31.10 | 5,599,921 | -0.42(-1.32%) |
May 19, 2006 | 31.27 | 31.75 | 31.19 | 31.52 | 4,628,990 | +0.32(+1.02%) |
May 18, 2006 | 31.46 | 31.72 | 31.11 | 31.20 | 2,877,943 | -0.27(-0.85%) |
May 17, 2006 | 31.55 | 31.71 | 31.31 | 31.47 | 3,889,672 | -0.15(-0.47%) |
May 16, 2006 | 31.77 | 31.77 | 31.53 | 31.62 | 2,189,906 | -0.11(-0.33%) |
May 15, 2006 | 31.48 | 31.72 | 30.98 | 31.72 | 3,482,685 | +0.16(+0.49%) |
May 12, 2006 | 31.83 | 31.99 | 31.55 | 31.57 | 2,960,672 | -0.25(-0.80%) |
May 11, 2006 | 32.73 | 32.73 | 31.75 | 31.82 | 3,505,776 | -0.30(-0.92%) |
May 10, 2006 | 31.91 | 32.13 | 31.82 | 32.12 | 2,914,775 | +0.15(+0.46%) |
May 09, 2006 | 32.15 | 32.29 | 31.97 | 31.97 | 3,196,393 | -0.21(-0.66%) |
May 08, 2006 | 32.12 | 32.30 | 32.11 | 32.18 | 3,119,897 | -0.12(-0.37%) |
May 05, 2006 | 32.47 | 32.54 | 32.03 | 32.30 | 5,439,563 | -0.07(-0.22%) |
May 04, 2006 | 32.47 | 32.61 | 32.37 | 32.37 | 4,970,388 | +0.01(+0.02%) |
May 03, 2006 | 32.32 | 32.53 | 32.27 | 32.37 | 4,414,093 | +0.18(+0.55%) |
May 02, 2006 | 31.77 | 32.32 | 31.77 | 32.19 | 9,194,659 | +1.55(+5.07%) |
May 01, 2006 | 31.06 | 31.23 | 30.52 | 30.64 | 3,027,677 | -0.44(-1.43%) |
Apr 28, 2006 | 30.95 | 31.35 | 30.83 | 31.08 | 2,664,322 | +0.22(+0.71%) |
Apr 27, 2006 | 30.87 | 31.24 | 30.61 | 30.86 | 3,007,561 | -0.04(-0.14%) |
Apr 26, 2006 | 30.46 | 30.93 | 30.46 | 30.91 | 2,810,939 | +0.64(+2.10%) |
Apr 25, 2006 | 30.43 | 30.78 | 30.21 | 30.27 | 3,118,480 | -0.05(-0.16%) |
Apr 24, 2006 | 30.16 | 30.40 | 29.97 | 30.32 | 2,863,069 | +0.17(+0.56%) |
Apr 21, 2006 | 30.69 | 30.69 | 29.90 | 30.15 | 2,606,241 | -0.40(-1.29%) |
Apr 20, 2006 | 30.39 | 30.68 | 30.18 | 30.55 | 3,951,718 | +0.19(+0.63%) |
Apr 19, 2006 | 29.65 | 30.38 | 29.55 | 30.35 | 6,269,543 | +0.85(+2.87%) |
Apr 18, 2006 | 29.03 | 29.60 | 28.94 | 29.51 | 3,621,653 | +0.49(+1.68%) |
Apr 17, 2006 | 28.40 | 29.21 | 28.40 | 29.02 | 3,194,409 | +0.06(+0.22%) |
Apr 13, 2006 | 29.12 | 29.23 | 28.82 | 28.96 | 1,963,818 | -0.16(-0.56%) |
Apr 12, 2006 | 29.05 | 29.37 | 28.94 | 29.12 | 2,175,456 | +0.11(+0.37%) |
Apr 11, 2006 | 29.73 | 29.73 | 28.94 | 29.01 | 1,683,475 | -0.21(-0.72%) |
Apr 10, 2006 | 29.11 | 29.35 | 28.96 | 29.23 | 2,730,051 | +0.08(+0.27%) |
Apr 07, 2006 | 29.75 | 29.87 | 29.06 | 29.15 | 2,718,577 | -0.60(-2.02%) |
Apr 06, 2006 | 30.47 | 30.47 | 29.60 | 29.75 | 2,676,788 | -0.08(-0.28%) |
Apr 05, 2006 | 30.00 | 30.09 | 29.72 | 29.83 | 2,493,764 | -0.06(-0.21%) |
Apr 04, 2006 | 29.68 | 30.04 | 29.62 | 29.90 | 2,671,121 | +0.16(+0.52%) |
Apr 03, 2006 | 29.68 | 29.98 | 29.44 | 29.74 | 3,240,590 | +0.24(+0.81%) |
Mar 31, 2006 | 29.63 | 29.90 | 29.30 | 29.50 | 3,477,019 | -0.28(-0.92%) |
Mar 30, 2006 | 29.62 | 29.90 | 29.59 | 29.78 | 4,213,363 | +0.16(+0.52%) |
Mar 29, 2006 | 28.87 | 29.73 | 28.87 | 29.62 | 5,690,299 | +0.85(+2.97%) |
Mar 28, 2006 | 29.05 | 29.10 | 28.70 | 28.77 | 5,101,423 | -0.35(-1.19%) |
Mar 27, 2006 | 29.17 | 29.25 | 29.01 | 29.11 | 4,677,296 | -0.16(-0.53%) |
Mar 24, 2006 | 29.18 | 29.35 | 28.91 | 29.27 | 5,549,773 | +0.07(+0.24%) |
Mar 23, 2006 | 29.23 | 29.33 | 29.13 | 29.20 | 4,222,570 | -0.16(-0.53%) |
Mar 22, 2006 | 29.42 | 29.55 | 29.20 | 29.35 | 5,028,185 | +0.08(+0.27%) |
Mar 21, 2006 | 29.02 | 29.78 | 29.02 | 29.27 | 5,951,943 | -0.30(-1.03%) |
Mar 20, 2006 | 29.73 | 29.86 | 29.51 | 29.58 | 8,244,410 | +0.25(+0.84%) |
Mar 17, 2006 | 30.27 | 30.32 | 29.19 | 29.33 | 12,004,748 | -1.00(-3.28%) |
Mar 16, 2006 | 30.38 | 30.52 | 30.25 | 30.33 | 4,924,632 | +0.02(+0.07%) |
Mar 15, 2006 | 30.31 | 30.46 | 30.07 | 30.31 | 5,634,202 | +0.09(+0.30%) |
Mar 14, 2006 | 30.14 | 30.35 | 29.97 | 30.21 | 3,512,151 | +0.10(+0.33%) |
Mar 13, 2006 | 30.02 | 30.23 | 29.92 | 30.11 | 3,061,817 | +0.24(+0.80%) |
Mar 10, 2006 | 29.81 | 30.02 | 29.67 | 29.87 | 2,473,365 | +0.13(+0.45%) |
Mar 09, 2006 | 30.07 | 30.07 | 29.66 | 29.74 | 2,687,554 | -0.29(-0.96%) |
Mar 08, 2006 | 29.94 | 30.14 | 29.82 | 30.03 | 5,453,587 | -0.06(-0.21%) |
Mar 07, 2006 | 29.83 | 30.13 | 29.73 | 30.09 | 2,902,450 | +0.06(+0.19%) |
Mar 06, 2006 | 30.17 | 30.28 | 29.85 | 30.04 | 2,784,590 | -0.23(-0.75%) |
Mar 03, 2006 | 29.89 | 30.35 | 29.74 | 30.26 | 4,260,677 | +0.20(+0.66%) |
Mar 02, 2006 | 30.09 | 30.19 | 29.90 | 30.07 | 4,688,203 | -0.16(-0.51%) |
Mar 01, 2006 | 30.43 | 30.50 | 30.11 | 30.22 | 3,556,206 | -0.12(-0.40%) |
Feb 28, 2006 | 30.40 | 30.50 | 30.04 | 30.34 | 5,061,191 | -0.06(-0.19%) |
Feb 27, 2006 | 30.14 | 30.47 | 30.07 | 30.40 | 2,886,584 | +0.36(+1.20%) |
Feb 24, 2006 | 29.82 | 30.21 | 29.78 | 30.04 | 2,807,822 | +0.04(+0.12%) |
Feb 23, 2006 | 30.13 | 30.14 | 29.61 | 30.00 | 6,621,423 | -0.39(-1.28%) |
Feb 22, 2006 | 30.35 | 30.44 | 30.21 | 30.39 | 6,233,986 | +0.20(+0.65%) |
Feb 21, 2006 | 29.93 | 30.23 | 29.85 | 30.19 | 5,624,994 | -0.18(-0.60%) |
Feb 17, 2006 | 30.64 | 30.67 | 30.28 | 30.38 | 5,489,852 | -0.26(-0.85%) |
Feb 16, 2006 | 31.13 | 31.14 | 30.61 | 30.64 | 4,689,620 | -0.36(-1.16%) |
Feb 15, 2006 | 31.23 | 31.31 | 30.97 | 31.00 | 2,869,160 | -0.30(-0.97%) |
Feb 14, 2006 | 30.75 | 31.65 | 30.70 | 31.30 | 3,799,860 | +0.75(+2.45%) |
Feb 13, 2006 | 30.73 | 30.94 | 30.46 | 30.55 | 3,227,841 | -0.25(-0.80%) |
Feb 10, 2006 | 30.68 | 30.93 | 30.61 | 30.80 | 2,036,631 | +0.12(+0.39%) |
Feb 09, 2006 | 30.77 | 31.12 | 30.46 | 30.68 | 3,935,569 | -0.16(-0.50%) |
Feb 08, 2006 | 30.88 | 30.92 | 30.55 | 30.83 | 3,249,373 | -0.06(-0.21%) |
Feb 07, 2006 | 31.01 | 31.30 | 30.89 | 30.90 | 3,009,828 | -0.25(-0.82%) |
Feb 06, 2006 | 31.51 | 31.61 | 30.88 | 31.15 | 4,192,680 | -0.47(-1.47%) |
Feb 03, 2006 | 31.70 | 32.12 | 31.58 | 31.62 | 3,211,692 | -0.36(-1.13%) |
Feb 02, 2006 | 32.05 | 32.09 | 31.15 | 31.98 | 6,520,137 | -0.22(-0.68%) |
Feb 01, 2006 | 32.02 | 32.53 | 31.98 | 32.20 | 4,396,103 | +0.16(+0.51%) |
Jan 31, 2006 | 32.44 | 32.51 | 31.94 | 32.03 | 4,793,173 | -0.61(-1.88%) |
Jan 30, 2006 | 33.10 | 33.10 | 32.59 | 32.65 | 3,828,617 | -0.20(-0.62%) |
Jan 27, 2006 | 32.62 | 33.25 | 32.44 | 32.85 | 4,949,706 | +0.24(+0.74%) |
Jan 26, 2006 | 31.57 | 32.89 | 32.07 | 32.61 | 6,740,417 | +1.05(+3.33%) |
Jan 25, 2006 | 31.94 | 31.95 | 31.41 | 31.56 | 4,074,537 | -0.43(-1.35%) |
Jan 24, 2006 | 31.58 | 32.40 | 31.58 | 31.99 | 4,122,417 | -0.16(-0.48%) |
Jan 23, 2006 | 31.87 | 32.27 | 31.84 | 32.15 | 3,525,608 | +0.37(+1.18%) |
Jan 20, 2006 | 32.47 | 32.55 | 31.68 | 31.77 | 7,184,376 | -0.66(-2.02%) |
Jan 19, 2006 | 32.75 | 33.11 | 32.15 | 32.43 | 5,446,362 | -0.18(-0.56%) |
Jan 18, 2006 | 32.78 | 33.11 | 32.51 | 32.61 | 2,066,237 | -0.16(-0.50%) |
Jan 17, 2006 | 33.25 | 33.33 | 32.71 | 32.78 | 3,018,469 | -0.58(-1.74%) |
Jan 13, 2006 | 33.45 | 33.50 | 33.21 | 33.35 | 2,435,967 | -0.08(-0.25%) |
Jan 12, 2006 | 33.66 | 33.81 | 33.38 | 33.44 | 3,544,165 | -0.20(-0.59%) |
Jan 11, 2006 | 33.31 | 33.66 | 33.21 | 33.64 | 3,435,938 | +0.54(+1.62%) |
Jan 10, 2006 | 33.21 | 33.31 | 32.89 | 33.10 | 2,463,449 | -0.24(-0.72%) |
Jan 09, 2006 | 32.97 | 33.43 | 32.93 | 33.34 | 3,118,622 | +0.01(+0.04%) |
Jan 06, 2006 | 33.15 | 33.62 | 33.17 | 33.33 | 3,741,921 | +0.18(+0.55%) |
Jan 05, 2006 | 33.03 | 33.16 | 32.88 | 33.14 | 4,347,939 | +0.32(+0.97%) |
Jan 04, 2006 | 32.47 | 32.90 | 32.37 | 32.83 | 3,238,182 | +0.36(+1.11%) |
Jan 03, 2006 | 31.66 | 32.47 | 31.43 | 32.47 | 5,445,087 | +0.93(+2.95%) |
Dec 30, 2005 | 31.43 | 31.60 | 31.24 | 31.53 | 2,313,857 | -0.07(-0.22%) |
Dec 29, 2005 | 31.34 | 31.83 | 31.33 | 31.60 | 3,659,193 | +0.13(+0.43%) |
Dec 28, 2005 | 31.64 | 31.77 | 31.38 | 31.47 | 3,746,313 | -0.06(-0.20%) |
Dec 27, 2005 | 32.03 | 32.30 | 31.49 | 31.53 | 1,906,729 | -0.47(-1.46%) |
Dec 23, 2005 | 31.95 | 32.18 | 31.87 | 32.00 | 1,271,106 | +0.05(+0.15%) |
Dec 22, 2005 | 32.01 | 32.05 | 31.62 | 31.95 | 1,982,942 | +0.06(+0.18%) |
Dec 21, 2005 | 31.94 | 32.30 | 31.70 | 31.89 | 3,422,622 | +0.06(+0.18%) |
Dec 20, 2005 | 30.77 | 31.89 | 30.77 | 31.84 | 4,345,955 | +0.52(+1.65%) |
Dec 19, 2005 | 31.45 | 31.50 | 31.10 | 31.32 | 4,436,050 | -0.29(-0.92%) |
Dec 16, 2005 | 31.78 | 31.99 | 31.61 | 31.61 | 6,881,084 | -0.16(-0.51%) |
Dec 15, 2005 | 31.88 | 32.01 | 31.39 | 31.77 | 3,645,027 | -0.10(-0.31%) |
Dec 14, 2005 | 31.91 | 32.08 | 31.78 | 31.87 | 3,810,909 | +0.06(+0.20%) |
Dec 13, 2005 | 31.73 | 32.10 | 31.54 | 31.81 | 3,157,578 | +0.04(+0.13%) |
Dec 12, 2005 | 31.99 | 32.11 | 31.58 | 31.77 | 3,611,028 | -0.28(-0.86%) |
Dec 09, 2005 | 31.60 | 32.31 | 31.52 | 32.04 | 3,900,154 | +0.67(+2.14%) |
Dec 08, 2005 | 31.43 | 31.63 | 31.27 | 31.37 | 3,901,288 | -0.05(-0.16%) |
Dec 07, 2005 | 32.00 | 32.03 | 31.37 | 31.42 | 2,623,949 | -0.66(-2.05%) |
Dec 06, 2005 | 32.26 | 32.42 | 31.93 | 32.08 | 4,099,185 | +0.05(+0.15%) |
Dec 05, 2005 | 32.83 | 32.83 | 31.88 | 32.03 | 5,326,944 | -0.80(-2.43%) |
Dec 02, 2005 | 32.86 | 33.00 | 32.67 | 32.83 | 2,310,457 | -0.04(-0.11%) |
Dec 01, 2005 | 32.93 | 33.09 | 32.71 | 32.86 | 4,565,668 | +0.01(+0.04%) |
Nov 30, 2005 | 32.97 | 33.16 | 32.85 | 32.85 | 3,126,838 | -0.12(-0.36%) |
Nov 29, 2005 | 33.00 | 33.10 | 32.76 | 32.97 | 3,948,602 | +0.14(+0.43%) |
Nov 28, 2005 | 32.69 | 33.07 | 32.63 | 32.83 | 2,862,786 | +0.13(+0.41%) |
Nov 25, 2005 | 33.00 | 33.00 | 32.47 | 32.69 | 868,936 | -0.20(-0.62%) |
Nov 23, 2005 | 32.83 | 33.15 | 32.70 | 32.90 | 2,039,322 | +0.08(+0.26%) |
Nov 22, 2005 | 32.65 | 32.85 | 32.42 | 32.81 | 3,138,029 | +0.16(+0.50%) |
Nov 21, 2005 | 32.69 | 32.81 | 32.46 | 32.65 | 2,134,375 | -0.14(-0.43%) |
Nov 18, 2005 | 33.11 | 33.11 | 32.41 | 32.79 | 3,431,405 | -0.11(-0.34%) |
Nov 17, 2005 | 32.11 | 33.00 | 31.91 | 32.90 | 4,028,072 | +0.88(+2.76%) |
Nov 16, 2005 | 32.30 | 32.30 | 31.75 | 32.02 | 2,031,956 | -0.17(-0.53%) |
Nov 15, 2005 | 32.34 | 32.44 | 31.96 | 32.19 | 2,774,816 | -0.13(-0.41%) |
Nov 14, 2005 | 32.90 | 33.04 | 32.11 | 32.32 | 3,773,936 | -0.16(-0.50%) |
Nov 11, 2005 | 32.72 | 32.74 | 32.37 | 32.49 | 2,810,655 | -0.15(-0.45%) |
Nov 10, 2005 | 32.17 | 32.68 | 31.89 | 32.63 | 3,775,495 | +0.62(+1.94%) |
Nov 09, 2005 | 31.98 | 32.33 | 31.80 | 32.01 | 3,845,049 | +0.11(+0.33%) |
Nov 08, 2005 | 32.01 | 32.13 | 31.80 | 31.91 | 3,789,094 | -0.42(-1.29%) |
Nov 07, 2005 | 32.33 | 32.37 | 31.91 | 32.32 | 4,392,561 | +0.05(+0.15%) |
Nov 04, 2005 | 32.30 | 32.35 | 32.01 | 32.27 | 3,727,189 | -0.12(-0.37%) |
Nov 03, 2005 | 32.79 | 32.79 | 32.14 | 32.39 | 4,175,256 | -0.13(-0.39%) |
Nov 02, 2005 | 32.06 | 32.56 | 31.92 | 32.52 | 5,432,338 | +0.47(+1.45%) |
Nov 01, 2005 | 31.77 | 32.29 | 31.67 | 32.06 | 7,381,990 | +0.27(+0.84%) |
Oct 31, 2005 | 31.54 | 31.91 | 31.53 | 31.79 | 5,441,546 | +0.40(+1.28%) |
Oct 28, 2005 | 31.06 | 31.41 | 30.47 | 31.39 | 4,948,289 | +0.31(+1.00%) |
Oct 27, 2005 | 31.94 | 31.94 | 31.06 | 31.07 | 4,949,989 | +0.32(+1.03%) |
Oct 26, 2005 | 30.34 | 31.07 | 30.34 | 30.76 | 4,629,132 | +0.23(+0.74%) |
Oct 25, 2005 | 30.42 | 30.60 | 30.17 | 30.53 | 3,780,028 | +0.12(+0.39%) |
Oct 24, 2005 | 29.89 | 30.56 | 29.87 | 30.41 | 3,207,725 | +0.55(+1.84%) |
Oct 21, 2005 | 29.97 | 30.10 | 29.65 | 29.86 | 3,718,123 | +0.20(+0.69%) |
Oct 20, 2005 | 30.04 | 30.35 | 29.44 | 29.66 | 3,570,939 | -0.35(-1.15%) |
Oct 19, 2005 | 29.20 | 30.03 | 28.90 | 30.00 | 4,217,612 | +0.80(+2.73%) |
Oct 18, 2005 | 29.47 | 29.54 | 29.12 | 29.20 | 3,504,359 | -0.46(-1.55%) |
Oct 17, 2005 | 29.83 | 29.86 | 29.38 | 29.66 | 1,968,776 | -0.22(-0.73%) |
Oct 14, 2005 | 29.29 | 30.02 | 29.26 | 29.88 | 3,291,163 | +0.60(+2.05%) |
Oct 13, 2005 | 29.50 | 29.67 | 29.28 | 29.28 | 3,064,508 | -0.26(-0.88%) |
Oct 12, 2005 | 29.30 | 29.83 | 29.29 | 29.54 | 2,622,674 | +0.09(+0.31%) |
Oct 11, 2005 | 29.65 | 29.86 | 29.37 | 29.45 | 2,251,244 | -0.16(-0.55%) |
Oct 10, 2005 | 29.95 | 30.04 | 29.56 | 29.61 | 2,347,997 | -0.37(-1.22%) |
Oct 07, 2005 | 30.16 | 30.16 | 29.58 | 29.98 | 4,571,901 | -0.18(-0.61%) |
Oct 06, 2005 | 30.23 | 30.34 | 30.02 | 30.16 | 3,224,158 | -0.06(-0.21%) |
Oct 05, 2005 | 30.71 | 30.76 | 30.23 | 30.23 | 4,239,428 | -0.57(-1.86%) |
Oct 04, 2005 | 30.97 | 31.37 | 30.71 | 30.80 | 2,705,828 | -0.16(-0.52%) |
Oct 03, 2005 | 31.52 | 31.53 | 30.78 | 30.96 | 4,230,503 | -0.71(-2.25%) |
Sep 30, 2005 | 31.70 | 31.94 | 31.31 | 31.67 | 4,175,823 | -0.03(-0.09%) |
Sep 29, 2005 | 31.18 | 31.77 | 30.96 | 31.70 | 4,708,744 | +0.61(+1.95%) |
Sep 28, 2005 | 30.59 | 31.27 | 30.31 | 31.10 | 3,821,534 | +0.09(+0.30%) |
Sep 27, 2005 | 31.03 | 31.20 | 30.74 | 31.00 | 4,047,055 | -0.02(-0.07%) |
Sep 26, 2005 | 31.55 | 31.56 | 30.85 | 31.03 | 7,484,977 | +0.85(+2.81%) |
Sep 23, 2005 | 30.18 | 30.53 | 29.55 | 30.18 | 4,083,036 | +0.54(+1.81%) |
Sep 22, 2005 | 29.44 | 29.83 | 28.71 | 29.64 | 5,263,056 | +0.01(+0.02%) |
Sep 21, 2005 | 30.48 | 30.48 | 29.57 | 29.63 | 5,227,782 | -0.85(-2.78%) |
Sep 20, 2005 | 30.64 | 30.99 | 30.40 | 30.48 | 4,610,999 | -0.22(-0.71%) |
Sep 19, 2005 | 30.81 | 30.90 | 30.50 | 30.70 | 4,426,418 | -0.01(-0.02%) |
Sep 16, 2005 | 30.53 | 30.86 | 30.50 | 30.71 | 6,432,167 | +0.37(+1.21%) |
Sep 15, 2005 | 30.04 | 30.45 | 30.04 | 30.34 | 2,853,861 | +0.31(+1.03%) |
Sep 14, 2005 | 30.07 | 30.25 | 30.00 | 30.03 | 4,451,066 | -0.04(-0.14%) |
Sep 13, 2005 | 29.68 | 30.57 | 29.65 | 30.07 | 5,763,962 | +0.49(+1.65%) |
Sep 12, 2005 | 29.30 | 29.71 | 29.30 | 29.59 | 6,294,616 | +0.04(+0.12%) |
Sep 09, 2005 | 29.92 | 29.95 | 29.40 | 29.55 | 7,860,514 | -0.38(-1.27%) |
Sep 08, 2005 | 30.74 | 30.74 | 29.83 | 29.93 | 6,008,182 | -0.40(-1.33%) |
Sep 07, 2005 | 30.35 | 30.48 | 30.21 | 30.33 | 3,281,955 | -0.21(-0.69%) |
Sep 06, 2005 | 30.21 | 30.60 | 30.11 | 30.55 | 4,859,044 | +0.59(+1.96%) |
Sep 02, 2005 | 29.97 | 30.12 | 29.79 | 29.96 | 3,266,656 | +0.16(+0.55%) |
Sep 01, 2005 | 30.20 | 30.48 | 29.72 | 29.80 | 6,489,964 | -0.56(-1.86%) |
Aug 31, 2005 | 30.57 | 30.77 | 29.86 | 30.36 | 9,739,196 | -0.66(-2.14%) |
Aug 30, 2005 | 31.24 | 31.24 | 30.59 | 31.03 | 4,028,072 | -0.23(-0.72%) |
Aug 29, 2005 | 31.54 | 31.54 | 30.33 | 31.25 | 5,798,243 | -0.33(-1.05%) |
Aug 26, 2005 | 31.49 | 31.79 | 31.12 | 31.58 | 3,252,348 | +0.10(+0.31%) |
Aug 25, 2005 | 31.54 | 31.55 | 31.25 | 31.48 | 2,698,886 | +0.13(+0.41%) |
Aug 24, 2005 | 31.82 | 31.88 | 31.31 | 31.36 | 2,678,629 | -0.43(-1.35%) |
Aug 23, 2005 | 31.93 | 31.96 | 31.66 | 31.79 | 2,744,784 | -0.08(-0.24%) |
Aug 22, 2005 | 31.41 | 31.97 | 31.41 | 31.87 | 5,162,053 | +0.56(+1.80%) |
Aug 19, 2005 | 31.13 | 31.41 | 31.00 | 31.30 | 3,290,596 | +0.30(+0.98%) |
Aug 18, 2005 | 30.86 | 31.10 | 30.57 | 31.00 | 6,634,173 | +0.08(+0.27%) |
Aug 17, 2005 | 31.05 | 31.13 | 30.88 | 30.91 | 4,763,141 | -0.20(-0.64%) |
Aug 16, 2005 | 31.48 | 31.50 | 31.04 | 31.11 | 2,844,937 | -0.37(-1.17%) |
Aug 15, 2005 | 31.38 | 31.58 | 31.27 | 31.48 | 3,182,935 | +0.13(+0.43%) |
Aug 12, 2005 | 31.52 | 31.61 | 31.27 | 31.34 | 2,996,654 | -0.18(-0.56%) |
Aug 11, 2005 | 31.48 | 31.59 | 31.23 | 31.52 | 3,211,409 | +0.11(+0.36%) |
Aug 10, 2005 | 31.42 | 31.93 | 31.32 | 31.41 | 3,187,893 | +0.06(+0.20%) |
Aug 09, 2005 | 31.24 | 31.45 | 31.13 | 31.34 | 4,556,744 | +0.52(+1.69%) |
Aug 08, 2005 | 31.25 | 31.29 | 30.78 | 30.82 | 2,326,607 | -0.25(-0.80%) |
Aug 05, 2005 | 31.65 | 31.65 | 30.89 | 31.07 | 3,967,726 | -0.51(-1.61%) |
Aug 04, 2005 | 31.64 | 31.91 | 31.43 | 31.58 | 4,260,535 | +0.06(+0.20%) |
Aug 03, 2005 | 31.45 | 31.67 | 31.27 | 31.51 | 3,255,606 | +0.01(+0.02%) |
Aug 02, 2005 | 31.41 | 31.72 | 31.19 | 31.51 | 3,517,109 | +0.24(+0.77%) |
Aug 01, 2005 | 31.22 | 31.40 | 31.07 | 31.27 | 5,012,177 | +0.19(+0.61%) |
Jul 29, 2005 | 30.60 | 31.24 | 30.59 | 31.07 | 6,096,010 | +0.68(+2.25%) |
Jul 28, 2005 | 29.97 | 30.43 | 29.85 | 30.39 | 6,901,342 | +1.16(+3.96%) |
Jul 27, 2005 | 28.94 | 29.25 | 28.86 | 29.23 | 3,410,156 | +0.42(+1.45%) |
Jul 26, 2005 | 28.77 | 28.93 | 28.66 | 28.82 | 2,062,838 | +0.05(+0.17%) |
Jul 25, 2005 | 28.94 | 29.05 | 28.67 | 28.77 | 1,634,036 | -0.24(-0.83%) |
Jul 22, 2005 | 28.86 | 29.08 | 28.70 | 29.01 | 2,447,442 | +0.09(+0.32%) |
Jul 21, 2005 | 29.28 | 29.29 | 28.81 | 28.91 | 3,605,645 | -0.44(-1.51%) |
Jul 20, 2005 | 29.30 | 29.59 | 29.16 | 29.36 | 2,305,924 | -0.12(-0.41%) |
Jul 19, 2005 | 29.44 | 29.58 | 29.19 | 29.48 | 2,464,299 | +0.18(+0.63%) |
Jul 18, 2005 | 29.27 | 29.40 | 29.15 | 29.30 | 1,894,405 | +0.03(+0.10%) |
Jul 15, 2005 | 29.08 | 29.31 | 29.08 | 29.27 | 2,619,416 | +0.19(+0.66%) |
Jul 14, 2005 | 29.05 | 29.27 | 28.99 | 29.08 | 3,027,110 | +0.26(+0.91%) |
Jul 13, 2005 | 28.77 | 28.91 | 28.67 | 28.82 | 3,281,955 | -0.12(-0.41%) |
Jul 12, 2005 | 28.89 | 29.04 | 28.71 | 28.94 | 4,057,396 | +0.05(+0.17%) |
Jul 11, 2005 | 28.45 | 28.93 | 28.36 | 28.89 | 5,479,652 | +0.63(+2.22%) |
Jul 08, 2005 | 28.38 | 28.39 | 27.98 | 28.26 | 6,107,910 | -0.30(-1.04%) |
Jul 07, 2005 | 28.03 | 28.55 | 27.85 | 28.55 | 3,225,574 | +0.26(+0.92%) |
Jul 06, 2005 | 28.32 | 28.48 | 28.27 | 28.29 | 2,456,225 | -0.14(-0.50%) |
Jul 05, 2005 | 27.84 | 28.50 | 27.81 | 28.43 | 2,838,704 | +0.48(+1.72%) |