Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.23 | 39.53 | 38.84 | 39.41 | 34,743,676 | +0.43(+1.10%) |
Jul 28, 2006 | 38.55 | 39.16 | 38.54 | 38.98 | 35,254,120 | +0.31(+0.80%) |
Jul 27, 2006 | 39.19 | 39.36 | 38.66 | 38.68 | 50,574,128 | -0.08(-0.20%) |
Jul 26, 2006 | 38.12 | 39.09 | 38.09 | 38.75 | 53,303,368 | +0.50(+1.31%) |
Jul 25, 2006 | 38.03 | 38.40 | 37.77 | 38.25 | 32,009,280 | +0.22(+0.58%) |
Jul 24, 2006 | 37.44 | 38.13 | 37.35 | 38.03 | 38,528,520 | +0.83(+2.24%) |
Jul 21, 2006 | 37.57 | 37.69 | 37.19 | 37.20 | 47,360,912 | -0.19(-0.50%) |
Jul 20, 2006 | 37.50 | 37.74 | 37.31 | 37.38 | 35,724,348 | -0.24(-0.63%) |
Jul 19, 2006 | 37.60 | 37.76 | 37.03 | 37.62 | 42,962,848 | +0.03(+0.08%) |
Jul 18, 2006 | 37.47 | 37.79 | 37.21 | 37.59 | 36,501,528 | +0.35(+0.95%) |
Jul 17, 2006 | 37.53 | 37.76 | 36.99 | 37.24 | 33,888,124 | -0.52(-1.39%) |
Jul 14, 2006 | 37.57 | 37.82 | 37.22 | 37.76 | 36,923,116 | +0.48(+1.30%) |
Jul 13, 2006 | 37.33 | 37.65 | 37.06 | 37.28 | 37,210,820 | +0.06(+0.16%) |
Jul 12, 2006 | 37.24 | 37.40 | 36.86 | 37.22 | 30,271,538 | -0.01(-0.02%) |
Jul 11, 2006 | 36.77 | 37.40 | 36.77 | 37.23 | 31,165,930 | +0.55(+1.49%) |
Jul 10, 2006 | 36.66 | 37.00 | 36.53 | 36.68 | 22,721,442 | +0.12(+0.32%) |
Jul 07, 2006 | 37.06 | 37.17 | 36.36 | 36.56 | 31,842,226 | -0.37(-0.99%) |
Jul 06, 2006 | 36.51 | 36.95 | 36.46 | 36.93 | 40,696,272 | +0.54(+1.47%) |
Jul 05, 2006 | 36.02 | 36.61 | 35.86 | 36.39 | 33,934,528 | +0.23(+0.64%) |
Jul 03, 2006 | 35.96 | 36.35 | 35.91 | 36.16 | 16,258,401 | +0.47(+1.30%) |
Jun 30, 2006 | 36.45 | 36.45 | 35.70 | 35.70 | 55,576,820 | -0.59(-1.64%) |
Jun 29, 2006 | 35.62 | 36.39 | 35.57 | 36.29 | 45,217,908 | +0.73(+2.05%) |
Jun 28, 2006 | 34.79 | 35.62 | 34.79 | 35.56 | 39,707,180 | +0.86(+2.46%) |
Jun 27, 2006 | 34.31 | 34.86 | 34.31 | 34.71 | 46,343,292 | +0.48(+1.41%) |
Jun 26, 2006 | 33.81 | 34.34 | 33.69 | 34.22 | 24,130,574 | +0.42(+1.24%) |
Jun 23, 2006 | 33.83 | 34.24 | 33.75 | 33.81 | 26,964,138 | +0.08(+0.22%) |
Jun 22, 2006 | 33.58 | 33.90 | 33.54 | 33.73 | 28,669,054 | -0.05(-0.15%) |
Jun 21, 2006 | 33.37 | 34.25 | 33.31 | 33.78 | 38,751,776 | +0.39(+1.17%) |
Jun 20, 2006 | 33.55 | 33.94 | 33.32 | 33.39 | 34,130,284 | +0.00(+0.00%) |
Jun 19, 2006 | 34.20 | 34.22 | 33.29 | 33.39 | 34,676,132 | -0.82(-2.40%) |
Jun 16, 2006 | 34.30 | 34.61 | 33.85 | 34.21 | 47,722,864 | -0.19(-0.54%) |
Jun 15, 2006 | 33.78 | 34.65 | 33.72 | 34.40 | 42,826,560 | +0.77(+2.28%) |
Jun 14, 2006 | 32.96 | 33.74 | 32.96 | 33.63 | 42,739,936 | +0.67(+2.03%) |
Jun 13, 2006 | 33.60 | 33.92 | 32.96 | 32.96 | 47,284,604 | -0.93(-2.73%) |
Jun 12, 2006 | 34.36 | 34.53 | 33.82 | 33.89 | 32,510,442 | -0.33(-0.95%) |
Jun 09, 2006 | 34.85 | 34.85 | 34.04 | 34.21 | 36,266,412 | -0.45(-1.29%) |
Jun 08, 2006 | 33.97 | 34.74 | 33.64 | 34.66 | 57,415,792 | +0.44(+1.28%) |
Jun 07, 2006 | 35.09 | 35.12 | 34.21 | 34.22 | 48,130,188 | -0.92(-2.62%) |
Jun 06, 2006 | 34.91 | 35.67 | 34.85 | 35.14 | 41,135,564 | +0.20(+0.58%) |
Jun 05, 2006 | 36.13 | 36.19 | 34.91 | 34.94 | 35,239,684 | -0.93(-2.60%) |
Jun 02, 2006 | 35.78 | 35.99 | 35.21 | 35.87 | 29,826,576 | +0.31(+0.88%) |
Jun 01, 2006 | 35.14 | 35.58 | 34.92 | 35.56 | 30,724,750 | +0.12(+0.33%) |
May 31, 2006 | 35.03 | 35.53 | 34.77 | 35.44 | 44,470,804 | +0.41(+1.18%) |
May 30, 2006 | 35.90 | 35.96 | 34.97 | 35.03 | 30,706,188 | -0.80(-2.24%) |
May 26, 2006 | 35.80 | 35.91 | 35.41 | 35.83 | 22,866,840 | +0.03(+0.10%) |
May 25, 2006 | 35.36 | 36.03 | 35.21 | 35.80 | 33,734,648 | +0.83(+2.36%) |
May 24, 2006 | 34.91 | 35.43 | 34.42 | 34.97 | 42,218,324 | -0.17(-0.48%) |
May 23, 2006 | 35.67 | 35.91 | 35.02 | 35.14 | 34,109,488 | -0.23(-0.64%) |
May 22, 2006 | 34.88 | 35.73 | 34.65 | 35.36 | 39,203,784 | +0.19(+0.55%) |
May 19, 2006 | 34.85 | 35.52 | 34.62 | 35.17 | 45,860,348 | +0.33(+0.93%) |
May 18, 2006 | 35.06 | 35.49 | 34.83 | 34.85 | 32,840,254 | -0.17(-0.48%) |
May 17, 2006 | 35.75 | 35.92 | 34.87 | 35.02 | 46,260,280 | -1.04(-2.87%) |
May 16, 2006 | 36.14 | 36.49 | 35.81 | 36.05 | 27,209,908 | -0.02(-0.06%) |
May 15, 2006 | 35.79 | 36.35 | 35.70 | 36.07 | 33,536,830 | -0.14(-0.39%) |
May 12, 2006 | 36.92 | 36.95 | 36.11 | 36.21 | 32,995,966 | -0.71(-1.92%) |
May 11, 2006 | 37.30 | 37.39 | 36.80 | 36.92 | 30,978,768 | -0.24(-0.66%) |
May 10, 2006 | 36.95 | 37.21 | 36.66 | 37.17 | 26,361,574 | -0.03(-0.09%) |
May 09, 2006 | 37.01 | 37.34 | 36.91 | 37.20 | 24,113,904 | +0.13(+0.36%) |
May 08, 2006 | 37.01 | 37.29 | 36.76 | 37.07 | 28,495,126 | -0.17(-0.45%) |
May 05, 2006 | 37.18 | 37.27 | 36.77 | 37.24 | 24,332,002 | +0.40(+1.09%) |
May 04, 2006 | 37.10 | 37.48 | 36.59 | 36.84 | 39,850,176 | -0.27(-0.72%) |
May 03, 2006 | 37.59 | 37.69 | 36.77 | 37.10 | 39,402,804 | -0.52(-1.39%) |
May 02, 2006 | 37.13 | 37.69 | 37.13 | 37.63 | 32,592,252 | +0.73(+1.97%) |
May 01, 2006 | 36.89 | 37.43 | 36.84 | 36.90 | 33,982,824 | +0.20(+0.54%) |
Apr 28, 2006 | 36.41 | 36.95 | 36.38 | 36.70 | 35,494,904 | +0.38(+1.06%) |
Apr 27, 2006 | 35.78 | 36.89 | 35.49 | 36.32 | 46,945,168 | -0.40(-1.08%) |
Apr 26, 2006 | 37.23 | 37.70 | 36.66 | 36.71 | 39,898,468 | -0.49(-1.33%) |
Apr 25, 2006 | 37.73 | 37.81 | 36.73 | 37.21 | 37,433,732 | -0.27(-0.71%) |
Apr 24, 2006 | 37.67 | 37.74 | 37.38 | 37.48 | 28,122,690 | -0.34(-0.91%) |
Apr 21, 2006 | 37.35 | 37.82 | 37.30 | 37.82 | 37,402,452 | +0.63(+1.69%) |
Apr 20, 2006 | 37.24 | 37.69 | 36.85 | 37.19 | 39,795,520 | -0.22(-0.59%) |
Apr 19, 2006 | 36.71 | 37.52 | 36.62 | 37.41 | 35,958,256 | +0.44(+1.20%) |
Apr 18, 2006 | 36.36 | 37.12 | 36.34 | 36.97 | 38,357,168 | +0.87(+2.40%) |
Apr 17, 2006 | 35.96 | 36.19 | 35.85 | 36.10 | 19,881,862 | +0.29(+0.80%) |
Apr 13, 2006 | 35.76 | 35.95 | 35.49 | 35.82 | 19,869,660 | +0.06(+0.16%) |
Apr 12, 2006 | 36.10 | 36.23 | 35.61 | 35.76 | 24,263,944 | -0.31(-0.87%) |
Apr 11, 2006 | 36.19 | 36.50 | 35.96 | 36.07 | 25,309,922 | +0.03(+0.10%) |
Apr 10, 2006 | 35.95 | 36.13 | 35.78 | 36.04 | 22,268,058 | +0.35(+0.99%) |
Apr 07, 2006 | 35.94 | 36.42 | 35.63 | 35.68 | 27,735,132 | -0.44(-1.22%) |
Apr 06, 2006 | 35.84 | 36.48 | 35.84 | 36.13 | 26,483,084 | -0.04(-0.11%) |
Apr 05, 2006 | 35.86 | 36.18 | 35.81 | 36.17 | 27,135,660 | +0.24(+0.66%) |
Apr 04, 2006 | 35.51 | 36.08 | 35.16 | 35.93 | 25,568,238 | +0.42(+1.18%) |
Apr 03, 2006 | 35.70 | 36.06 | 35.42 | 35.51 | 28,666,648 | +0.10(+0.28%) |
Mar 31, 2006 | 35.43 | 35.60 | 35.39 | 35.41 | 33,186,738 | -0.15(-0.43%) |
Mar 30, 2006 | 35.64 | 35.92 | 35.49 | 35.56 | 27,100,944 | -0.09(-0.26%) |
Mar 29, 2006 | 35.46 | 35.78 | 35.46 | 35.66 | 32,853,316 | +0.19(+0.54%) |
Mar 28, 2006 | 35.75 | 36.01 | 35.41 | 35.46 | 34,759,832 | -0.20(-0.55%) |
Mar 27, 2006 | 35.56 | 35.77 | 35.45 | 35.66 | 20,347,620 | +0.07(+0.20%) |
Mar 24, 2006 | 35.58 | 35.89 | 35.44 | 35.59 | 26,528,628 | -0.05(-0.13%) |
Mar 23, 2006 | 35.56 | 35.70 | 35.45 | 35.64 | 26,523,472 | +0.12(+0.33%) |
Mar 22, 2006 | 35.28 | 35.78 | 35.27 | 35.52 | 27,673,260 | +0.19(+0.54%) |
Mar 21, 2006 | 35.29 | 35.63 | 35.13 | 35.33 | 35,632,056 | +0.03(+0.10%) |
Mar 20, 2006 | 35.36 | 35.70 | 35.10 | 35.29 | 28,831,296 | -0.23(-0.64%) |
Mar 17, 2006 | 35.96 | 35.96 | 35.49 | 35.52 | 46,253,920 | -0.34(-0.96%) |
Mar 16, 2006 | 35.48 | 36.03 | 35.41 | 35.87 | 32,614,078 | +0.36(+1.02%) |
Mar 15, 2006 | 35.30 | 35.61 | 35.15 | 35.50 | 30,932,708 | +0.12(+0.35%) |
Mar 14, 2006 | 34.65 | 35.42 | 34.59 | 35.38 | 31,630,486 | +0.68(+1.96%) |
Mar 13, 2006 | 34.72 | 34.89 | 34.59 | 34.70 | 29,020,178 | +0.27(+0.78%) |
Mar 10, 2006 | 34.28 | 34.45 | 34.00 | 34.43 | 34,807,784 | +0.15(+0.44%) |
Mar 09, 2006 | 34.88 | 34.92 | 34.25 | 34.28 | 37,514,852 | -0.46(-1.32%) |
Mar 08, 2006 | 34.59 | 35.15 | 34.42 | 34.74 | 38,083,900 | -0.08(-0.23%) |
Mar 07, 2006 | 34.85 | 34.92 | 34.59 | 34.82 | 32,093,838 | -0.18(-0.52%) |
Mar 06, 2006 | 35.46 | 35.55 | 34.92 | 35.00 | 21,980,010 | -0.48(-1.34%) |
Mar 03, 2006 | 35.39 | 35.78 | 35.38 | 35.48 | 31,317,174 | +0.08(+0.21%) |
Mar 02, 2006 | 34.93 | 35.48 | 34.90 | 35.41 | 33,910,124 | +0.30(+0.85%) |
Mar 01, 2006 | 34.67 | 35.23 | 34.64 | 35.11 | 28,151,564 | +0.56(+1.63%) |
Feb 28, 2006 | 34.86 | 34.77 | 34.39 | 34.54 | 32,984,278 | -0.32(-0.92%) |
Feb 27, 2006 | 35.03 | 35.21 | 34.85 | 34.86 | 21,573,202 | -0.29(-0.83%) |
Feb 24, 2006 | 35.11 | 35.34 | 35.02 | 35.16 | 22,671,084 | +0.34(+0.99%) |
Feb 23, 2006 | 34.92 | 35.23 | 34.70 | 34.81 | 30,476,574 | -0.25(-0.71%) |
Feb 22, 2006 | 35.26 | 35.34 | 34.89 | 35.06 | 26,973,590 | -0.29(-0.82%) |
Feb 21, 2006 | 35.49 | 35.67 | 35.29 | 35.35 | 30,337,190 | +0.12(+0.35%) |
Feb 17, 2006 | 35.13 | 35.31 | 35.03 | 35.23 | 32,996,482 | +0.17(+0.50%) |
Feb 16, 2006 | 34.85 | 35.06 | 34.63 | 35.06 | 34,472,128 | +0.29(+0.82%) |
Feb 15, 2006 | 34.80 | 34.88 | 34.36 | 34.77 | 37,243,304 | +0.12(+0.35%) |
Feb 14, 2006 | 34.48 | 34.85 | 34.21 | 34.65 | 36,132,184 | -0.03(-0.08%) |
Feb 13, 2006 | 34.58 | 35.11 | 34.39 | 34.68 | 28,937,338 | +0.10(+0.29%) |
Feb 10, 2006 | 34.94 | 35.45 | 34.10 | 34.58 | 45,005,656 | -0.29(-0.82%) |
Feb 09, 2006 | 35.23 | 35.72 | 34.76 | 34.86 | 38,764,320 | -0.27(-0.78%) |
Feb 08, 2006 | 34.91 | 35.28 | 34.72 | 35.14 | 37,789,324 | -0.09(-0.26%) |
Feb 07, 2006 | 35.84 | 35.99 | 35.14 | 35.23 | 36,328,800 | -0.83(-2.29%) |
Feb 06, 2006 | 35.90 | 36.43 | 35.87 | 36.06 | 32,246,800 | +0.34(+0.94%) |
Feb 03, 2006 | 35.87 | 35.97 | 35.51 | 35.72 | 32,360,746 | -0.33(-0.90%) |
Feb 02, 2006 | 36.02 | 36.24 | 35.61 | 36.05 | 36,784,420 | +0.00(+0.00%) |
Feb 01, 2006 | 36.52 | 36.70 | 36.02 | 36.05 | 35,367,036 | -0.47(-1.27%) |
Jan 31, 2006 | 36.51 | 36.92 | 36.25 | 36.51 | 41,709,600 | -0.21(-0.57%) |
Jan 30, 2006 | 36.59 | 37.21 | 36.53 | 36.72 | 50,603,004 | +1.06(+2.97%) |
Jan 27, 2006 | 34.88 | 35.80 | 35.09 | 35.66 | 36,791,980 | +0.78(+2.24%) |
Jan 26, 2006 | 35.37 | 35.50 | 34.66 | 34.88 | 42,208,872 | -0.15(-0.43%) |
Jan 25, 2006 | 35.69 | 35.87 | 34.65 | 35.03 | 42,124,656 | -0.44(-1.23%) |
Jan 24, 2006 | 35.43 | 35.80 | 35.35 | 35.47 | 31,064,874 | -0.14(-0.39%) |
Jan 23, 2006 | 35.22 | 35.87 | 34.98 | 35.61 | 33,127,100 | +0.39(+1.11%) |
Jan 20, 2006 | 35.96 | 36.11 | 35.11 | 35.22 | 44,674,812 | -0.56(-1.58%) |
Jan 19, 2006 | 35.31 | 35.90 | 35.16 | 35.78 | 32,419,182 | +0.48(+1.35%) |
Jan 18, 2006 | 35.91 | 35.93 | 34.98 | 35.31 | 27,897,374 | -0.50(-1.40%) |
Jan 17, 2006 | 35.64 | 35.92 | 35.54 | 35.81 | 31,264,066 | +0.33(+0.94%) |
Jan 13, 2006 | 34.63 | 35.49 | 34.63 | 35.48 | 29,345,176 | +0.77(+2.23%) |
Jan 12, 2006 | 35.20 | 35.49 | 34.68 | 34.70 | 36,316,256 | -0.37(-1.05%) |
Jan 11, 2006 | 34.72 | 35.20 | 34.52 | 35.07 | 29,779,484 | +0.24(+0.68%) |
Jan 10, 2006 | 34.45 | 35.00 | 34.42 | 34.83 | 30,711,860 | +0.27(+0.77%) |
Jan 09, 2006 | 34.79 | 34.84 | 34.49 | 34.56 | 29,800,108 | -0.02(-0.05%) |
Jan 06, 2006 | 34.19 | 34.65 | 34.19 | 34.58 | 29,850,808 | +0.67(+1.97%) |
Jan 05, 2006 | 34.08 | 34.22 | 33.67 | 33.91 | 29,489,544 | -0.17(-0.50%) |
Jan 04, 2006 | 34.10 | 34.24 | 33.78 | 34.08 | 32,803,304 | +0.06(+0.17%) |
Jan 03, 2006 | 32.83 | 34.02 | 32.83 | 34.02 | 41,026,772 | +1.34(+4.09%) |
Dec 30, 2005 | 32.64 | 32.98 | 32.46 | 32.68 | 24,892,802 | -0.04(-0.12%) |
Dec 29, 2005 | 32.73 | 33.03 | 32.64 | 32.72 | 24,322,378 | -0.01(-0.02%) |
Dec 28, 2005 | 32.61 | 32.95 | 32.61 | 32.73 | 25,698,856 | +0.22(+0.68%) |
Dec 27, 2005 | 33.17 | 33.17 | 32.35 | 32.51 | 29,557,604 | -0.72(-2.15%) |
Dec 23, 2005 | 33.02 | 33.44 | 32.96 | 33.22 | 19,430,714 | +0.00(+0.00%) |
Dec 22, 2005 | 33.62 | 33.74 | 33.11 | 33.22 | 24,085,030 | -0.29(-0.87%) |
Dec 21, 2005 | 33.79 | 33.89 | 33.34 | 33.51 | 25,935,002 | -0.19(-0.57%) |
Dec 20, 2005 | 33.56 | 33.92 | 33.55 | 33.71 | 21,899,060 | +0.13(+0.40%) |
Dec 19, 2005 | 33.79 | 34.09 | 33.53 | 33.57 | 26,847,440 | -0.21(-0.62%) |
Dec 16, 2005 | 34.62 | 34.71 | 33.78 | 33.78 | 49,501,684 | -0.83(-2.40%) |
Dec 15, 2005 | 34.84 | 34.84 | 34.45 | 34.61 | 24,256,724 | -0.22(-0.62%) |
Dec 14, 2005 | 34.38 | 34.87 | 34.36 | 34.83 | 24,737,264 | +0.47(+1.35%) |
Dec 13, 2005 | 34.36 | 34.82 | 34.28 | 34.36 | 25,547,786 | +0.12(+0.34%) |
Dec 12, 2005 | 34.22 | 34.40 | 34.04 | 34.25 | 23,012,926 | +0.21(+0.62%) |
Dec 09, 2005 | 34.47 | 34.52 | 33.78 | 34.04 | 27,272,810 | -0.54(-1.55%) |
Dec 08, 2005 | 34.45 | 34.64 | 34.22 | 34.57 | 27,705,398 | +0.23(+0.68%) |
Dec 07, 2005 | 34.73 | 34.89 | 34.08 | 34.34 | 35,680,004 | -0.39(-1.12%) |
Dec 06, 2005 | 34.78 | 35.13 | 34.65 | 34.73 | 27,512,736 | +0.10(+0.30%) |
Dec 05, 2005 | 34.55 | 34.97 | 34.52 | 34.63 | 33,420,304 | +0.26(+0.74%) |
Dec 02, 2005 | 34.57 | 34.59 | 34.14 | 34.37 | 23,133,406 | -0.16(-0.47%) |
Dec 01, 2005 | 33.77 | 34.56 | 33.96 | 34.53 | 29,116,078 | +0.77(+2.27%) |
Nov 30, 2005 | 34.15 | 34.25 | 33.75 | 33.76 | 36,571,132 | -0.18(-0.53%) |
Nov 29, 2005 | 34.33 | 34.58 | 33.90 | 33.94 | 29,335,380 | -0.23(-0.68%) |
Nov 28, 2005 | 34.65 | 34.82 | 34.12 | 34.18 | 25,708,482 | -0.80(-2.28%) |
Nov 25, 2005 | 35.02 | 35.06 | 34.89 | 34.97 | 11,502,339 | +0.14(+0.40%) |
Nov 23, 2005 | 34.61 | 35.05 | 34.45 | 34.84 | 21,542,094 | +0.12(+0.35%) |
Nov 22, 2005 | 34.65 | 34.75 | 34.40 | 34.71 | 29,364,942 | +0.17(+0.49%) |
Nov 21, 2005 | 34.04 | 34.55 | 34.04 | 34.54 | 30,616,646 | +0.65(+1.92%) |
Nov 18, 2005 | 33.81 | 33.97 | 33.25 | 33.89 | 36,326,052 | +0.51(+1.52%) |
Nov 17, 2005 | 33.48 | 33.68 | 33.25 | 33.39 | 33,441,788 | +0.12(+0.35%) |
Nov 16, 2005 | 32.81 | 33.34 | 32.66 | 33.27 | 36,606,536 | +0.44(+1.33%) |
Nov 15, 2005 | 32.97 | 33.29 | 32.73 | 32.83 | 36,123,248 | -0.13(-0.39%) |
Nov 14, 2005 | 33.06 | 33.16 | 32.68 | 32.96 | 26,412,962 | +0.08(+0.23%) |
Nov 11, 2005 | 32.75 | 33.03 | 32.69 | 32.89 | 21,888,060 | +0.04(+0.12%) |
Nov 10, 2005 | 33.34 | 33.34 | 32.49 | 32.85 | 45,736,260 | -0.61(-1.83%) |
Nov 09, 2005 | 33.39 | 33.94 | 33.08 | 33.46 | 43,512,648 | +0.08(+0.23%) |
Nov 08, 2005 | 33.05 | 33.50 | 33.02 | 33.38 | 28,566,794 | +0.16(+0.47%) |
Nov 07, 2005 | 33.69 | 33.65 | 32.60 | 33.22 | 38,079,432 | -0.47(-1.38%) |
Nov 04, 2005 | 34.08 | 34.15 | 33.31 | 33.69 | 41,937,492 | -0.39(-1.14%) |
Nov 03, 2005 | 33.65 | 34.22 | 33.39 | 34.08 | 35,803,232 | +0.69(+2.07%) |
Nov 02, 2005 | 32.87 | 33.46 | 32.68 | 33.39 | 37,387,328 | +0.57(+1.74%) |
Nov 01, 2005 | 32.64 | 33.09 | 32.59 | 32.82 | 25,226,912 | +0.15(+0.46%) |
Oct 31, 2005 | 33.18 | 33.38 | 32.62 | 32.66 | 43,527,088 | -0.10(-0.30%) |
Oct 28, 2005 | 32.61 | 32.94 | 31.88 | 32.76 | 46,825,032 | +0.41(+1.28%) |
Oct 27, 2005 | 32.90 | 33.17 | 32.16 | 32.35 | 36,345,300 | -0.35(-1.07%) |
Oct 26, 2005 | 33.31 | 33.68 | 32.70 | 32.70 | 42,783,248 | -0.58(-1.75%) |
Oct 25, 2005 | 33.14 | 33.42 | 32.73 | 33.28 | 39,478,772 | +0.20(+0.62%) |
Oct 24, 2005 | 32.18 | 33.13 | 32.18 | 33.08 | 32,951,280 | +0.86(+2.67%) |
Oct 21, 2005 | 32.16 | 32.74 | 32.04 | 32.22 | 41,491,672 | +0.10(+0.31%) |
Oct 20, 2005 | 33.17 | 33.27 | 31.71 | 32.12 | 50,924,392 | -1.15(-3.45%) |
Oct 19, 2005 | 32.87 | 33.37 | 32.38 | 33.26 | 53,007,588 | +0.51(+1.55%) |
Oct 18, 2005 | 33.92 | 34.08 | 32.76 | 32.76 | 113,483,288 | -1.49(-4.35%) |
Oct 17, 2005 | 34.36 | 34.59 | 34.13 | 34.25 | 24,659,236 | +0.13(+0.38%) |
Oct 14, 2005 | 33.85 | 34.17 | 33.25 | 34.12 | 34,821,188 | +0.28(+0.83%) |
Oct 13, 2005 | 34.04 | 34.22 | 33.35 | 33.84 | 37,604,740 | -0.45(-1.32%) |
Oct 12, 2005 | 34.55 | 34.79 | 34.04 | 34.29 | 26,962,764 | -0.27(-0.77%) |
Oct 11, 2005 | 34.32 | 34.75 | 34.24 | 34.56 | 28,330,306 | +0.52(+1.54%) |
Oct 10, 2005 | 34.68 | 34.68 | 33.92 | 34.04 | 27,719,492 | -0.64(-1.85%) |
Oct 07, 2005 | 34.38 | 34.93 | 34.21 | 34.68 | 37,489,072 | +0.60(+1.76%) |
Oct 06, 2005 | 34.05 | 34.54 | 33.69 | 34.08 | 54,545,104 | -0.22(-0.64%) |
Oct 05, 2005 | 35.27 | 35.52 | 34.27 | 34.30 | 39,164,600 | -0.93(-2.64%) |
Oct 04, 2005 | 36.36 | 36.28 | 35.23 | 35.23 | 29,348,958 | -1.13(-3.10%) |
Oct 03, 2005 | 36.98 | 37.17 | 36.31 | 36.36 | 35,832,108 | -0.61(-1.65%) |
Sep 30, 2005 | 37.71 | 37.60 | 36.83 | 36.97 | 27,547,968 | -0.73(-1.94%) |
Sep 29, 2005 | 37.53 | 37.77 | 37.30 | 37.70 | 27,561,030 | +0.06(+0.15%) |
Sep 28, 2005 | 37.62 | 37.72 | 37.15 | 37.65 | 32,154,850 | +0.05(+0.12%) |
Sep 27, 2005 | 37.42 | 37.63 | 37.09 | 37.60 | 28,956,586 | +0.01(+0.03%) |
Sep 26, 2005 | 37.06 | 37.83 | 36.95 | 37.59 | 30,932,364 | +0.45(+1.21%) |
Sep 23, 2005 | 37.14 | 37.65 | 37.01 | 37.14 | 32,592,252 | -0.67(-1.77%) |
Sep 22, 2005 | 37.81 | 38.38 | 37.28 | 37.81 | 44,527,520 | +0.01(+0.02%) |
Sep 21, 2005 | 37.76 | 37.99 | 37.69 | 37.80 | 39,602,688 | +0.26(+0.68%) |
Sep 20, 2005 | 37.46 | 37.81 | 37.36 | 37.55 | 30,146,590 | -0.06(-0.15%) |
Sep 19, 2005 | 37.60 | 37.79 | 37.18 | 37.60 | 35,195,512 | +0.54(+1.46%) |
Sep 16, 2005 | 36.65 | 37.17 | 36.59 | 37.06 | 52,203,768 | +0.72(+1.99%) |
Sep 15, 2005 | 36.58 | 36.76 | 35.96 | 36.34 | 22,884,542 | -0.01(-0.02%) |
Sep 14, 2005 | 36.08 | 36.51 | 36.00 | 36.35 | 26,082,120 | +0.35(+0.97%) |
Sep 13, 2005 | 36.19 | 36.60 | 35.92 | 36.00 | 28,192,296 | -0.38(-1.04%) |
Sep 12, 2005 | 36.57 | 36.69 | 36.28 | 36.38 | 30,295,256 | -0.40(-1.08%) |
Sep 09, 2005 | 35.85 | 36.77 | 35.84 | 36.77 | 38,875,176 | +1.11(+3.10%) |
Sep 08, 2005 | 35.75 | 35.86 | 35.49 | 35.67 | 25,794,758 | -0.09(-0.26%) |
Sep 07, 2005 | 35.46 | 35.90 | 35.32 | 35.76 | 53,102,112 | +0.23(+0.65%) |
Sep 06, 2005 | 35.27 | 35.56 | 35.06 | 35.53 | 32,999,918 | +0.22(+0.63%) |
Sep 02, 2005 | 35.81 | 35.81 | 35.18 | 35.31 | 35,173,516 | -0.58(-1.62%) |
Sep 01, 2005 | 35.89 | 36.10 | 34.97 | 35.89 | 55,483,668 | +1.04(+2.97%) |
Aug 31, 2005 | 34.85 | 34.91 | 34.13 | 34.85 | 55,320,052 | +0.75(+2.20%) |
Aug 30, 2005 | 34.00 | 34.40 | 33.86 | 34.10 | 30,903,662 | +0.11(+0.33%) |
Aug 29, 2005 | 34.47 | 34.47 | 33.82 | 33.99 | 30,313,302 | +0.01(+0.02%) |
Aug 26, 2005 | 33.99 | 34.43 | 33.99 | 33.99 | 22,998,662 | -0.45(-1.30%) |
Aug 25, 2005 | 34.24 | 34.45 | 34.04 | 34.43 | 24,809,964 | +0.17(+0.51%) |
Aug 24, 2005 | 34.42 | 34.68 | 34.18 | 34.26 | 30,912,772 | -0.07(-0.20%) |
Aug 23, 2005 | 34.39 | 34.50 | 33.96 | 34.33 | 29,594,384 | -0.04(-0.12%) |
Aug 22, 2005 | 34.64 | 34.77 | 34.04 | 34.37 | 26,944,546 | +0.15(+0.43%) |
Aug 19, 2005 | 34.05 | 34.32 | 33.96 | 34.22 | 25,121,042 | +0.41(+1.22%) |
Aug 18, 2005 | 33.83 | 34.06 | 33.62 | 33.81 | 25,950,642 | -0.04(-0.12%) |
Aug 17, 2005 | 34.36 | 34.61 | 33.65 | 33.85 | 36,537,104 | -0.52(-1.51%) |
Aug 16, 2005 | 35.16 | 35.19 | 34.37 | 34.37 | 28,457,486 | -0.79(-2.23%) |
Aug 15, 2005 | 35.46 | 35.54 | 35.15 | 35.16 | 22,270,808 | -0.37(-1.03%) |
Aug 12, 2005 | 35.49 | 35.69 | 35.28 | 35.52 | 25,407,886 | +0.06(+0.16%) |
Aug 11, 2005 | 34.98 | 35.48 | 34.95 | 35.46 | 36,471,452 | +0.61(+1.75%) |
Aug 10, 2005 | 34.77 | 35.05 | 34.66 | 34.85 | 33,194,300 | +0.26(+0.74%) |
Aug 09, 2005 | 34.42 | 34.77 | 34.39 | 34.60 | 27,592,998 | +0.35(+1.04%) |
Aug 08, 2005 | 34.13 | 34.59 | 34.00 | 34.24 | 29,517,730 | +0.44(+1.31%) |
Aug 05, 2005 | 34.06 | 34.15 | 33.61 | 33.80 | 24,081,078 | -0.25(-0.73%) |
Aug 04, 2005 | 34.31 | 34.54 | 34.04 | 34.05 | 27,302,716 | -0.28(-0.81%) |
Aug 03, 2005 | 34.96 | 34.96 | 34.25 | 34.33 | 32,858,644 | -0.47(-1.35%) |
Aug 02, 2005 | 34.54 | 34.80 | 34.49 | 34.80 | 22,825,076 | +0.34(+0.98%) |