Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.55 | 24.63 | 24.28 | 24.32 | 15,434,438 | -0.37(-1.48%) |
Jul 28, 2006 | 24.11 | 24.82 | 23.99 | 24.69 | 22,605,864 | +0.88(+3.68%) |
Jul 27, 2006 | 24.27 | 24.54 | 23.80 | 23.81 | 23,861,814 | -0.32(-1.31%) |
Jul 26, 2006 | 23.72 | 24.32 | 23.41 | 24.13 | 30,766,956 | +0.48(+2.04%) |
Jul 25, 2006 | 24.35 | 24.61 | 23.63 | 23.65 | 23,599,798 | -0.76(-3.11%) |
Jul 24, 2006 | 23.84 | 24.55 | 23.69 | 24.41 | 23,395,504 | +0.65(+2.73%) |
Jul 21, 2006 | 24.23 | 24.25 | 23.53 | 23.76 | 37,604,760 | -0.97(-3.93%) |
Jul 20, 2006 | 25.01 | 25.71 | 24.55 | 24.73 | 53,139,876 | -0.61(-2.40%) |
Jul 19, 2006 | 25.80 | 26.07 | 25.12 | 25.34 | 48,430,336 | -0.46(-1.79%) |
Jul 18, 2006 | 25.35 | 25.87 | 24.99 | 25.80 | 20,730,234 | +0.58(+2.30%) |
Jul 17, 2006 | 25.52 | 25.79 | 25.03 | 25.22 | 21,085,340 | +0.13(+0.52%) |
Jul 14, 2006 | 25.18 | 25.59 | 24.65 | 25.09 | 23,908,832 | -0.13(-0.52%) |
Jul 13, 2006 | 25.64 | 26.11 | 25.21 | 25.22 | 22,473,086 | -0.68(-2.64%) |
Jul 12, 2006 | 26.75 | 26.92 | 25.65 | 25.90 | 20,409,518 | -0.91(-3.40%) |
Jul 11, 2006 | 25.91 | 26.90 | 25.79 | 26.81 | 29,920,780 | +0.74(+2.83%) |
Jul 10, 2006 | 26.32 | 26.37 | 25.59 | 26.08 | 21,179,018 | -0.14(-0.53%) |
Jul 07, 2006 | 26.32 | 26.57 | 25.97 | 26.21 | 18,339,506 | -0.32(-1.22%) |
Jul 06, 2006 | 26.34 | 26.66 | 26.15 | 26.54 | 19,849,968 | +0.21(+0.79%) |
Jul 05, 2006 | 27.17 | 27.19 | 26.16 | 26.33 | 27,360,888 | -0.89(-3.27%) |
Jul 03, 2006 | 27.23 | 27.40 | 27.01 | 27.22 | 10,217,645 | -0.42(-1.52%) |
Jun 30, 2006 | 28.10 | 28.23 | 27.53 | 27.64 | 18,477,976 | -0.32(-1.16%) |
Jun 29, 2006 | 27.58 | 28.13 | 26.86 | 27.97 | 29,050,382 | +0.74(+2.71%) |
Jun 28, 2006 | 26.88 | 27.27 | 26.61 | 27.23 | 19,880,700 | +0.54(+2.02%) |
Jun 27, 2006 | 27.52 | 27.86 | 26.59 | 26.69 | 24,077,162 | -0.97(-3.49%) |
Jun 26, 2006 | 27.59 | 28.05 | 27.39 | 27.66 | 24,242,550 | +0.41(+1.49%) |
Jun 23, 2006 | 27.74 | 27.81 | 26.74 | 27.25 | 76,710,728 | -1.30(-4.54%) |
Jun 22, 2006 | 30.26 | 30.28 | 28.43 | 28.55 | 50,860,204 | -1.95(-6.38%) |
Jun 21, 2006 | 30.38 | 31.04 | 30.22 | 30.49 | 22,916,050 | +0.20(+0.66%) |
Jun 20, 2006 | 30.09 | 30.63 | 29.73 | 30.29 | 19,529,154 | +0.36(+1.20%) |
Jun 19, 2006 | 30.57 | 30.62 | 29.69 | 29.93 | 21,069,026 | -0.39(-1.27%) |
Jun 16, 2006 | 30.81 | 31.04 | 29.68 | 30.32 | 39,949,596 | -0.65(-2.09%) |
Jun 15, 2006 | 30.11 | 31.04 | 29.97 | 30.97 | 28,219,088 | +1.13(+3.79%) |
Jun 14, 2006 | 29.12 | 29.87 | 28.92 | 29.84 | 29,526,794 | +0.97(+3.37%) |
Jun 13, 2006 | 29.46 | 29.61 | 28.68 | 28.86 | 54,307,072 | +0.45(+1.58%) |
Jun 12, 2006 | 29.85 | 30.01 | 28.32 | 28.41 | 34,016,760 | -1.55(-5.18%) |
Jun 09, 2006 | 31.04 | 31.33 | 29.69 | 29.97 | 25,757,474 | -0.70(-2.27%) |
Jun 08, 2006 | 30.91 | 31.12 | 29.14 | 30.66 | 40,555,320 | -0.71(-2.26%) |
Jun 07, 2006 | 31.98 | 32.24 | 31.28 | 31.37 | 17,774,450 | -0.48(-1.49%) |
Jun 06, 2006 | 31.51 | 32.06 | 31.39 | 31.85 | 19,585,646 | +0.34(+1.07%) |
Jun 05, 2006 | 32.19 | 32.40 | 31.50 | 31.51 | 16,346,004 | -0.91(-2.81%) |
Jun 02, 2006 | 32.77 | 32.95 | 32.05 | 32.42 | 17,024,838 | -0.03(-0.11%) |
Jun 01, 2006 | 31.18 | 32.46 | 30.90 | 32.46 | 23,164,558 | +1.27(+4.07%) |
May 31, 2006 | 30.86 | 31.36 | 30.67 | 31.19 | 19,620,276 | +0.34(+1.10%) |
May 30, 2006 | 31.46 | 31.66 | 30.85 | 30.85 | 21,608,868 | -0.90(-2.85%) |
May 26, 2006 | 31.89 | 32.03 | 31.46 | 31.75 | 13,276,465 | -0.02(-0.07%) |
May 25, 2006 | 31.73 | 32.01 | 31.32 | 31.77 | 19,139,728 | +0.32(+1.03%) |
May 24, 2006 | 31.13 | 31.65 | 30.42 | 31.45 | 33,745,512 | +0.14(+0.46%) |
May 23, 2006 | 32.35 | 32.54 | 31.30 | 31.30 | 23,777,710 | -0.86(-2.68%) |
May 22, 2006 | 32.04 | 32.55 | 31.80 | 32.17 | 20,951,072 | -0.30(-0.93%) |
May 19, 2006 | 31.79 | 32.91 | 31.73 | 32.47 | 33,103,796 | +0.50(+1.55%) |
May 18, 2006 | 32.59 | 32.91 | 31.93 | 31.97 | 22,248,744 | -0.38(-1.17%) |
May 17, 2006 | 31.96 | 32.98 | 31.90 | 32.35 | 32,494,670 | -0.89(-2.68%) |
May 16, 2006 | 33.63 | 34.15 | 33.11 | 33.24 | 20,526,758 | -0.30(-0.91%) |
May 15, 2006 | 33.50 | 33.67 | 32.67 | 33.55 | 26,936,992 | -0.25(-0.73%) |
May 12, 2006 | 34.04 | 34.24 | 33.49 | 33.79 | 21,784,688 | -0.28(-0.83%) |
May 11, 2006 | 35.55 | 35.69 | 33.68 | 34.08 | 29,825,554 | -1.56(-4.37%) |
May 10, 2006 | 36.20 | 36.34 | 35.47 | 35.64 | 15,301,198 | -0.75(-2.05%) |
May 09, 2006 | 36.41 | 36.55 | 36.29 | 36.38 | 11,067,804 | +0.06(+0.15%) |
May 08, 2006 | 36.12 | 36.39 | 35.95 | 36.33 | 12,937,809 | +0.07(+0.19%) |
May 05, 2006 | 36.36 | 36.56 | 36.09 | 36.26 | 14,303,780 | +0.15(+0.42%) |
May 04, 2006 | 35.89 | 36.57 | 35.84 | 36.11 | 22,860,838 | +0.41(+1.14%) |
May 03, 2006 | 36.04 | 36.04 | 35.22 | 35.70 | 26,059,982 | +0.48(+1.35%) |
May 02, 2006 | 34.97 | 35.43 | 34.76 | 35.22 | 12,894,126 | +0.28(+0.81%) |
May 01, 2006 | 35.50 | 35.67 | 34.68 | 34.94 | 16,143,913 | -0.48(-1.34%) |
Apr 28, 2006 | 36.01 | 36.04 | 35.40 | 35.42 | 11,867,083 | -0.48(-1.33%) |
Apr 27, 2006 | 35.02 | 36.19 | 35.02 | 35.89 | 17,939,618 | +0.66(+1.86%) |
Apr 26, 2006 | 35.57 | 35.78 | 35.07 | 35.24 | 13,006,829 | -0.33(-0.93%) |
Apr 25, 2006 | 36.18 | 36.18 | 35.35 | 35.57 | 14,790,422 | -0.53(-1.47%) |
Apr 24, 2006 | 35.23 | 36.21 | 35.22 | 36.10 | 20,986,918 | +0.65(+1.83%) |
Apr 21, 2006 | 35.68 | 35.94 | 35.12 | 35.45 | 21,487,974 | -0.31(-0.87%) |
Apr 20, 2006 | 36.09 | 36.15 | 35.32 | 35.76 | 19,532,862 | -0.46(-1.26%) |
Apr 19, 2006 | 36.21 | 36.27 | 35.77 | 36.22 | 19,567,646 | +0.32(+0.90%) |
Apr 18, 2006 | 35.44 | 36.21 | 35.40 | 35.89 | 17,547,276 | +0.70(+1.98%) |
Apr 17, 2006 | 35.47 | 35.82 | 34.93 | 35.20 | 13,663,692 | -0.32(-0.89%) |
Apr 13, 2006 | 35.13 | 35.76 | 35.13 | 35.51 | 11,401,346 | +0.35(+1.00%) |
Apr 12, 2006 | 35.45 | 35.66 | 35.16 | 35.16 | 10,472,537 | -0.29(-0.82%) |
Apr 11, 2006 | 35.62 | 35.89 | 35.12 | 35.45 | 15,993,814 | -0.13(-0.37%) |
Apr 10, 2006 | 35.72 | 35.92 | 35.18 | 35.58 | 10,559,668 | -0.26(-0.73%) |
Apr 07, 2006 | 35.81 | 36.20 | 35.69 | 35.84 | 20,486,078 | +0.14(+0.39%) |
Apr 06, 2006 | 35.70 | 35.86 | 35.29 | 35.71 | 14,469,810 | +0.06(+0.17%) |
Apr 05, 2006 | 35.66 | 35.73 | 35.31 | 35.64 | 14,203,531 | -0.10(-0.27%) |
Apr 04, 2006 | 35.80 | 35.84 | 35.20 | 35.74 | 20,292,658 | +0.43(+1.23%) |
Apr 03, 2006 | 35.28 | 35.68 | 35.20 | 35.31 | 19,921,364 | +0.39(+1.13%) |
Mar 31, 2006 | 35.29 | 35.46 | 34.79 | 34.91 | 17,514,336 | -0.17(-0.47%) |
Mar 30, 2006 | 35.10 | 35.70 | 35.01 | 35.08 | 19,623,528 | +0.09(+0.26%) |
Mar 29, 2006 | 34.23 | 35.25 | 34.16 | 34.99 | 22,686,346 | +0.94(+2.76%) |
Mar 28, 2006 | 34.20 | 34.86 | 33.92 | 34.05 | 18,707,040 | -0.24(-0.70%) |
Mar 27, 2006 | 34.13 | 34.59 | 34.11 | 34.29 | 11,971,711 | +0.25(+0.73%) |
Mar 24, 2006 | 34.28 | 34.63 | 33.73 | 34.04 | 14,650,699 | -0.16(-0.46%) |
Mar 23, 2006 | 34.27 | 34.42 | 33.91 | 34.20 | 14,506,129 | -0.12(-0.34%) |
Mar 22, 2006 | 34.08 | 34.62 | 34.02 | 34.32 | 16,839,884 | +0.11(+0.32%) |
Mar 21, 2006 | 34.33 | 35.18 | 34.15 | 34.21 | 25,211,706 | -0.50(-1.43%) |
Mar 20, 2006 | 34.87 | 35.15 | 34.63 | 34.71 | 14,085,616 | -0.32(-0.91%) |
Mar 17, 2006 | 34.45 | 35.17 | 34.44 | 35.02 | 29,596,200 | +0.62(+1.80%) |
Mar 16, 2006 | 34.71 | 35.31 | 34.40 | 34.40 | 34,444,032 | +0.04(+0.12%) |
Mar 15, 2006 | 34.08 | 34.38 | 33.87 | 34.36 | 18,468,268 | +0.39(+1.14%) |
Mar 14, 2006 | 33.18 | 34.06 | 33.11 | 33.97 | 18,698,904 | +0.72(+2.16%) |
Mar 13, 2006 | 33.56 | 33.68 | 33.08 | 33.26 | 14,864,692 | +0.14(+0.44%) |
Mar 10, 2006 | 33.10 | 33.56 | 32.77 | 33.11 | 17,080,862 | -0.07(-0.21%) |
Mar 09, 2006 | 34.19 | 34.45 | 33.13 | 33.18 | 24,765,684 | -0.99(-2.89%) |
Mar 08, 2006 | 33.08 | 34.41 | 32.91 | 34.17 | 39,530,084 | +1.15(+3.49%) |
Mar 07, 2006 | 33.39 | 33.40 | 32.73 | 33.02 | 33,864,008 | +0.30(+0.93%) |
Mar 06, 2006 | 32.80 | 33.36 | 32.49 | 32.71 | 15,350,470 | -0.14(-0.44%) |
Mar 03, 2006 | 32.74 | 33.62 | 32.61 | 32.86 | 16,497,283 | -0.14(-0.42%) |
Mar 02, 2006 | 32.66 | 33.64 | 32.59 | 32.99 | 18,613,278 | -0.14(-0.42%) |
Mar 01, 2006 | 32.58 | 33.31 | 32.28 | 33.13 | 15,577,564 | +0.60(+1.84%) |
Feb 28, 2006 | 33.35 | 33.39 | 32.42 | 32.53 | 20,621,118 | -0.82(-2.46%) |
Feb 27, 2006 | 32.51 | 33.45 | 32.40 | 33.35 | 16,582,656 | +0.80(+2.46%) |
Feb 24, 2006 | 32.48 | 32.62 | 32.13 | 32.55 | 10,326,125 | +0.18(+0.55%) |
Feb 23, 2006 | 32.75 | 32.88 | 32.32 | 32.37 | 12,210,885 | -0.59(-1.78%) |
Feb 22, 2006 | 32.42 | 33.44 | 32.32 | 32.96 | 16,717,728 | +0.58(+1.79%) |
Feb 21, 2006 | 33.17 | 33.24 | 32.22 | 32.38 | 17,098,702 | -0.95(-2.84%) |
Feb 17, 2006 | 33.04 | 33.72 | 32.89 | 33.33 | 21,455,706 | +0.14(+0.44%) |
Feb 16, 2006 | 32.76 | 33.19 | 32.42 | 33.18 | 20,654,142 | +0.52(+1.61%) |
Feb 15, 2006 | 32.61 | 33.08 | 32.25 | 32.66 | 18,285,926 | -0.18(-0.55%) |
Feb 14, 2006 | 31.98 | 33.08 | 31.79 | 32.84 | 24,612,984 | +1.14(+3.59%) |
Feb 13, 2006 | 31.94 | 32.09 | 31.37 | 31.70 | 13,505,070 | -0.49(-1.52%) |
Feb 10, 2006 | 32.01 | 32.28 | 31.55 | 32.19 | 12,899,994 | +0.34(+1.08%) |
Feb 09, 2006 | 32.46 | 32.64 | 31.77 | 31.84 | 14,081,716 | -0.56(-1.72%) |
Feb 08, 2006 | 31.63 | 32.51 | 31.60 | 32.40 | 16,807,790 | +0.86(+2.71%) |
Feb 07, 2006 | 31.63 | 31.82 | 31.10 | 31.55 | 17,202,902 | -0.14(-0.44%) |
Feb 06, 2006 | 31.61 | 31.97 | 31.39 | 31.68 | 12,991,231 | -0.10(-0.33%) |
Feb 03, 2006 | 32.11 | 32.28 | 31.56 | 31.79 | 16,771,628 | -0.55(-1.71%) |
Feb 02, 2006 | 32.83 | 33.05 | 32.33 | 32.34 | 14,292,580 | -0.72(-2.19%) |
Feb 01, 2006 | 32.75 | 33.32 | 32.51 | 33.06 | 18,092,772 | -0.02(-0.06%) |
Jan 31, 2006 | 33.37 | 33.71 | 32.79 | 33.08 | 18,570,468 | -0.42(-1.26%) |
Jan 30, 2006 | 33.17 | 33.66 | 33.05 | 33.51 | 18,002,448 | +0.38(+1.15%) |
Jan 27, 2006 | 32.81 | 33.23 | 32.49 | 33.13 | 20,970,724 | +0.36(+1.10%) |
Jan 26, 2006 | 32.24 | 33.17 | 32.08 | 32.77 | 28,606,374 | -0.06(-0.17%) |
Jan 25, 2006 | 33.16 | 33.53 | 32.50 | 32.82 | 25,092,106 | -0.34(-1.02%) |
Jan 24, 2006 | 32.59 | 33.32 | 32.39 | 33.16 | 20,160,028 | +0.79(+2.45%) |
Jan 23, 2006 | 32.25 | 32.55 | 32.08 | 32.37 | 15,679,081 | -0.03(-0.09%) |
Jan 20, 2006 | 33.44 | 33.58 | 32.10 | 32.39 | 30,485,556 | -1.18(-3.51%) |
Jan 19, 2006 | 33.26 | 33.61 | 32.84 | 33.57 | 20,450,742 | +0.63(+1.93%) |
Jan 18, 2006 | 32.71 | 33.44 | 32.70 | 32.94 | 19,140,756 | -0.26(-0.77%) |
Jan 17, 2006 | 32.71 | 33.34 | 32.64 | 33.19 | 19,090,164 | -0.36(-1.07%) |
Jan 13, 2006 | 33.75 | 33.80 | 33.15 | 33.55 | 16,973,212 | -0.25(-0.73%) |
Jan 12, 2006 | 33.53 | 34.01 | 33.30 | 33.80 | 24,124,114 | +0.14(+0.41%) |
Jan 11, 2006 | 32.80 | 34.11 | 32.63 | 33.66 | 29,001,612 | +0.98(+3.00%) |
Jan 10, 2006 | 32.53 | 33.11 | 32.48 | 32.68 | 18,680,216 | -0.13(-0.40%) |
Jan 09, 2006 | 32.38 | 32.91 | 32.36 | 32.82 | 21,110,812 | +0.14(+0.44%) |
Jan 06, 2006 | 31.42 | 32.69 | 31.29 | 32.67 | 38,690,428 | +1.48(+4.76%) |
Jan 05, 2006 | 31.20 | 31.51 | 31.04 | 31.19 | 15,752,470 | -0.15(-0.48%) |
Jan 04, 2006 | 30.35 | 31.38 | 30.30 | 31.34 | 24,397,642 | +0.99(+3.25%) |
Jan 03, 2006 | 29.84 | 30.59 | 29.60 | 30.35 | 22,945,254 | +0.63(+2.14%) |
Dec 30, 2005 | 29.82 | 30.01 | 29.65 | 29.72 | 12,496,234 | -0.32(-1.06%) |
Dec 29, 2005 | 30.11 | 30.44 | 29.95 | 30.04 | 11,486,687 | -0.08(-0.25%) |
Dec 28, 2005 | 30.16 | 30.42 | 30.03 | 30.11 | 10,444,129 | +0.01(+0.02%) |
Dec 27, 2005 | 30.54 | 30.82 | 29.95 | 30.10 | 12,588,997 | -0.52(-1.69%) |
Dec 23, 2005 | 30.88 | 30.94 | 30.53 | 30.62 | 7,786,186 | +0.00(+0.00%) |
Dec 22, 2005 | 30.52 | 30.73 | 30.07 | 30.62 | 14,160,211 | +0.28(+0.91%) |
Dec 21, 2005 | 30.50 | 30.94 | 30.18 | 30.35 | 16,115,405 | -0.07(-0.23%) |
Dec 20, 2005 | 30.18 | 30.90 | 30.14 | 30.41 | 23,118,502 | +0.28(+0.92%) |
Dec 19, 2005 | 31.33 | 31.39 | 30.11 | 30.14 | 21,091,746 | -0.87(-2.80%) |
Dec 16, 2005 | 31.48 | 31.84 | 30.97 | 31.01 | 38,637,800 | -0.54(-1.73%) |
Dec 15, 2005 | 31.89 | 32.13 | 31.35 | 31.55 | 15,976,855 | -0.34(-1.06%) |
Dec 14, 2005 | 31.56 | 32.15 | 31.48 | 31.89 | 21,900,150 | +0.27(+0.85%) |
Dec 13, 2005 | 31.17 | 31.90 | 31.17 | 31.62 | 21,593,404 | +0.44(+1.42%) |
Dec 12, 2005 | 30.66 | 31.25 | 30.65 | 31.18 | 13,501,020 | +0.52(+1.69%) |
Dec 09, 2005 | 30.71 | 30.90 | 30.40 | 30.66 | 14,520,903 | +0.17(+0.54%) |
Dec 08, 2005 | 31.46 | 31.64 | 30.32 | 30.50 | 31,066,032 | -0.55(-1.76%) |
Dec 07, 2005 | 30.79 | 31.15 | 30.73 | 31.04 | 12,769,775 | +0.18(+0.58%) |
Dec 06, 2005 | 30.84 | 31.26 | 30.67 | 30.86 | 16,008,096 | +0.17(+0.56%) |
Dec 05, 2005 | 31.05 | 31.26 | 30.59 | 30.69 | 17,244,846 | -0.49(-1.57%) |
Dec 02, 2005 | 31.25 | 31.46 | 30.85 | 31.18 | 16,630,865 | -0.28(-0.88%) |
Dec 01, 2005 | 31.16 | 31.70 | 31.11 | 31.46 | 20,905,964 | +0.09(+0.29%) |
Nov 30, 2005 | 31.57 | 31.83 | 31.33 | 31.37 | 16,654,119 | -0.05(-0.15%) |
Nov 29, 2005 | 31.86 | 32.08 | 31.37 | 31.41 | 17,759,058 | -0.34(-1.09%) |
Nov 28, 2005 | 31.90 | 31.93 | 31.43 | 31.76 | 18,157,978 | -0.10(-0.30%) |
Nov 25, 2005 | 31.84 | 31.89 | 31.68 | 31.86 | 5,289,121 | +0.12(+0.37%) |
Nov 23, 2005 | 31.65 | 31.93 | 31.57 | 31.74 | 16,515,773 | +0.06(+0.17%) |
Nov 22, 2005 | 31.70 | 31.89 | 31.37 | 31.68 | 18,178,960 | -0.10(-0.33%) |
Nov 21, 2005 | 31.49 | 31.93 | 31.42 | 31.79 | 16,130,136 | +0.10(+0.33%) |
Nov 18, 2005 | 31.77 | 31.95 | 31.26 | 31.68 | 28,019,176 | +0.28(+0.88%) |
Nov 17, 2005 | 31.21 | 31.50 | 31.01 | 31.41 | 19,526,072 | +0.40(+1.29%) |
Nov 16, 2005 | 31.15 | 31.21 | 30.81 | 31.01 | 15,080,633 | +0.01(+0.02%) |
Nov 15, 2005 | 31.46 | 31.58 | 30.72 | 31.00 | 19,770,914 | -0.41(-1.30%) |
Nov 14, 2005 | 31.21 | 31.73 | 31.15 | 31.41 | 12,279,461 | +0.08(+0.24%) |
Nov 11, 2005 | 31.46 | 31.84 | 31.20 | 31.33 | 18,111,548 | -0.17(-0.53%) |
Nov 10, 2005 | 31.02 | 31.50 | 30.57 | 31.50 | 18,916,652 | +0.68(+2.22%) |
Nov 09, 2005 | 31.19 | 31.51 | 30.68 | 30.81 | 18,693,838 | -0.43(-1.37%) |
Nov 08, 2005 | 30.57 | 31.37 | 30.55 | 31.24 | 22,633,864 | +0.45(+1.46%) |
Nov 07, 2005 | 30.93 | 31.22 | 30.60 | 30.79 | 20,503,392 | -0.11(-0.36%) |
Nov 04, 2005 | 30.64 | 30.96 | 29.97 | 30.90 | 27,789,796 | +0.54(+1.77%) |
Nov 03, 2005 | 29.46 | 30.67 | 29.33 | 30.37 | 64,391,120 | +2.51(+9.01%) |
Nov 02, 2005 | 27.19 | 28.03 | 26.99 | 27.86 | 40,033,568 | +0.61(+2.25%) |
Nov 01, 2005 | 27.50 | 27.50 | 26.96 | 27.24 | 36,644,844 | -0.19(-0.68%) |
Oct 31, 2005 | 28.01 | 28.22 | 26.92 | 27.43 | 56,784,284 | -0.90(-3.19%) |
Oct 28, 2005 | 27.73 | 28.51 | 27.37 | 28.33 | 59,039,536 | -1.37(-4.60%) |
Oct 27, 2005 | 30.73 | 30.79 | 29.60 | 29.70 | 26,867,870 | -1.24(-4.01%) |
Oct 26, 2005 | 31.04 | 31.73 | 30.71 | 30.94 | 23,057,680 | -0.21(-0.69%) |
Oct 25, 2005 | 31.15 | 31.46 | 30.73 | 31.15 | 17,783,414 | -0.37(-1.18%) |
Oct 24, 2005 | 31.04 | 31.53 | 30.77 | 31.53 | 21,146,798 | +0.48(+1.56%) |
Oct 21, 2005 | 30.62 | 31.15 | 30.26 | 31.04 | 33,657,888 | +1.14(+3.81%) |
Oct 20, 2005 | 30.28 | 30.84 | 29.72 | 29.90 | 25,813,824 | -0.46(-1.52%) |
Oct 19, 2005 | 29.32 | 30.46 | 29.10 | 30.37 | 27,677,934 | +1.08(+3.70%) |
Oct 18, 2005 | 29.10 | 29.52 | 28.87 | 29.28 | 17,323,840 | +0.18(+0.62%) |
Oct 17, 2005 | 28.90 | 29.24 | 28.67 | 29.10 | 14,277,335 | +0.18(+0.62%) |
Oct 14, 2005 | 29.04 | 29.28 | 28.53 | 28.92 | 21,749,556 | +0.16(+0.55%) |
Oct 13, 2005 | 29.08 | 29.27 | 28.58 | 28.77 | 29,324,026 | -0.45(-1.53%) |
Oct 12, 2005 | 29.80 | 30.27 | 29.15 | 29.21 | 25,982,670 | -0.77(-2.55%) |
Oct 11, 2005 | 30.12 | 30.28 | 29.74 | 29.98 | 14,771,084 | -0.15(-0.50%) |
Oct 10, 2005 | 30.24 | 30.73 | 30.02 | 30.13 | 13,415,867 | -0.17(-0.55%) |
Oct 07, 2005 | 30.84 | 30.97 | 30.12 | 30.30 | 15,613,950 | -0.16(-0.52%) |
Oct 06, 2005 | 31.09 | 31.37 | 30.11 | 30.46 | 26,609,002 | -0.69(-2.21%) |
Oct 05, 2005 | 31.36 | 31.84 | 31.15 | 31.15 | 18,942,048 | -0.32(-1.01%) |
Oct 04, 2005 | 30.97 | 31.93 | 30.90 | 31.46 | 25,079,018 | +0.39(+1.24%) |
Oct 03, 2005 | 30.99 | 31.23 | 30.85 | 31.08 | 21,797,550 | +0.21(+0.67%) |
Sep 30, 2005 | 30.98 | 31.06 | 30.59 | 30.87 | 17,565,420 | -0.17(-0.53%) |
Sep 29, 2005 | 30.63 | 31.08 | 30.50 | 31.04 | 27,492,190 | +0.33(+1.08%) |
Sep 28, 2005 | 30.68 | 30.94 | 30.45 | 30.70 | 19,439,840 | +0.11(+0.36%) |
Sep 27, 2005 | 30.73 | 30.93 | 30.41 | 30.59 | 14,399,429 | -0.03(-0.11%) |
Sep 26, 2005 | 30.96 | 31.04 | 30.46 | 30.63 | 18,868,018 | -0.25(-0.80%) |
Sep 23, 2005 | 30.88 | 30.99 | 30.24 | 30.88 | 20,452,444 | +0.52(+1.73%) |
Sep 22, 2005 | 30.35 | 30.71 | 30.13 | 30.35 | 21,675,940 | +0.19(+0.62%) |
Sep 21, 2005 | 30.15 | 30.65 | 29.84 | 30.17 | 33,725,280 | +0.21(+0.71%) |
Sep 20, 2005 | 29.89 | 30.68 | 29.87 | 29.95 | 35,244,580 | +0.49(+1.66%) |
Sep 19, 2005 | 29.78 | 29.87 | 29.21 | 29.46 | 14,912,159 | -0.42(-1.41%) |
Sep 16, 2005 | 29.23 | 29.91 | 29.11 | 29.88 | 28,811,696 | +0.74(+2.53%) |
Sep 15, 2005 | 29.16 | 29.32 | 28.97 | 29.15 | 12,589,266 | +0.12(+0.43%) |
Sep 14, 2005 | 29.47 | 29.64 | 28.84 | 29.02 | 18,111,206 | -0.54(-1.82%) |
Sep 13, 2005 | 29.35 | 30.01 | 29.27 | 29.56 | 19,391,770 | +0.21(+0.70%) |
Sep 12, 2005 | 29.30 | 29.46 | 29.14 | 29.35 | 13,816,042 | -0.18(-0.61%) |
Sep 09, 2005 | 28.85 | 29.64 | 28.53 | 29.53 | 27,575,978 | +0.74(+2.56%) |
Sep 08, 2005 | 28.30 | 28.95 | 28.08 | 28.79 | 24,496,466 | +0.79(+2.81%) |
Sep 07, 2005 | 27.90 | 28.18 | 27.86 | 28.01 | 13,790,890 | +0.03(+0.12%) |
Sep 06, 2005 | 27.62 | 28.12 | 27.60 | 27.97 | 13,643,995 | +0.41(+1.48%) |
Sep 02, 2005 | 27.59 | 27.83 | 27.50 | 27.57 | 9,811,569 | -0.03(-0.10%) |
Sep 01, 2005 | 27.23 | 27.77 | 27.20 | 27.59 | 14,173,342 | +0.20(+0.73%) |
Aug 31, 2005 | 27.47 | 27.52 | 26.93 | 27.39 | 17,464,972 | -0.10(-0.38%) |
Aug 30, 2005 | 27.48 | 27.52 | 27.09 | 27.50 | 14,084,307 | -0.08(-0.28%) |
Aug 29, 2005 | 27.29 | 27.77 | 27.28 | 27.57 | 10,310,383 | +0.08(+0.30%) |
Aug 26, 2005 | 27.54 | 27.69 | 27.26 | 27.49 | 11,090,675 | -0.14(-0.52%) |
Aug 25, 2005 | 27.57 | 27.68 | 27.31 | 27.63 | 12,137,995 | +0.30(+1.11%) |
Aug 24, 2005 | 27.61 | 28.19 | 27.26 | 27.33 | 14,587,757 | -0.46(-1.66%) |
Aug 23, 2005 | 27.89 | 28.19 | 27.78 | 27.79 | 10,776,269 | -0.18(-0.64%) |
Aug 22, 2005 | 27.77 | 28.39 | 27.77 | 27.97 | 15,854,720 | +0.23(+0.85%) |
Aug 19, 2005 | 27.51 | 27.95 | 27.46 | 27.74 | 14,084,249 | +0.19(+0.70%) |
Aug 18, 2005 | 27.42 | 27.90 | 27.42 | 27.55 | 14,638,967 | -0.13(-0.47%) |
Aug 17, 2005 | 27.77 | 27.97 | 27.46 | 27.68 | 14,928,957 | -0.09(-0.32%) |
Aug 16, 2005 | 28.56 | 28.61 | 27.57 | 27.77 | 23,171,828 | -0.83(-2.92%) |
Aug 15, 2005 | 27.93 | 28.79 | 27.90 | 28.60 | 19,970,390 | +0.46(+1.64%) |
Aug 12, 2005 | 27.64 | 28.15 | 27.61 | 28.14 | 18,301,672 | +0.21(+0.77%) |
Aug 11, 2005 | 27.23 | 28.03 | 27.21 | 27.92 | 29,242,220 | +0.88(+3.24%) |
Aug 10, 2005 | 27.29 | 27.74 | 27.00 | 27.05 | 26,169,700 | +0.30(+1.13%) |
Aug 09, 2005 | 27.04 | 27.26 | 26.63 | 26.74 | 13,564,757 | -0.30(-1.10%) |
Aug 08, 2005 | 26.96 | 27.37 | 26.96 | 27.04 | 10,272,704 | +0.03(+0.10%) |
Aug 05, 2005 | 27.13 | 27.39 | 26.89 | 27.01 | 10,676,298 | -0.28(-1.01%) |
Aug 04, 2005 | 27.26 | 27.54 | 27.11 | 27.29 | 11,718,204 | -0.26(-0.93%) |
Aug 03, 2005 | 27.14 | 27.59 | 27.06 | 27.55 | 14,033,913 | +0.19(+0.71%) |
Aug 02, 2005 | 26.92 | 27.48 | 26.85 | 27.35 | 14,282,270 | +0.45(+1.67%) |