Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.66 | 35.90 | 35.62 | 35.84 | 2,456,264 | +0.06(+0.18%) |
Jul 28, 2006 | 35.55 | 36.07 | 35.49 | 35.78 | 1,948,829 | +0.44(+1.25%) |
Jul 27, 2006 | 35.87 | 35.93 | 35.14 | 35.34 | 2,982,606 | -0.48(-1.33%) |
Jul 26, 2006 | 35.81 | 36.38 | 35.72 | 35.81 | 4,357,569 | +0.53(+1.50%) |
Jul 25, 2006 | 35.13 | 35.40 | 34.91 | 35.28 | 2,529,679 | +0.10(+0.28%) |
Jul 24, 2006 | 34.77 | 35.24 | 34.72 | 35.18 | 2,666,290 | +0.50(+1.46%) |
Jul 21, 2006 | 35.32 | 35.33 | 34.65 | 34.68 | 3,902,768 | -0.64(-1.81%) |
Jul 20, 2006 | 35.52 | 35.79 | 35.32 | 35.32 | 2,366,666 | -0.14(-0.40%) |
Jul 19, 2006 | 34.97 | 35.59 | 34.78 | 35.46 | 2,608,716 | +0.71(+2.04%) |
Jul 18, 2006 | 34.85 | 34.94 | 34.60 | 34.75 | 2,298,020 | -0.11(-0.30%) |
Jul 17, 2006 | 34.87 | 35.17 | 34.78 | 34.85 | 2,259,865 | -0.04(-0.10%) |
Jul 14, 2006 | 35.11 | 35.14 | 34.42 | 34.89 | 3,629,377 | -0.33(-0.93%) |
Jul 13, 2006 | 35.56 | 35.62 | 35.16 | 35.22 | 2,344,693 | -0.32(-0.91%) |
Jul 12, 2006 | 35.85 | 35.85 | 35.52 | 35.54 | 2,207,231 | -0.19(-0.54%) |
Jul 11, 2006 | 35.92 | 36.01 | 35.50 | 35.73 | 1,982,045 | -0.28(-0.77%) |
Jul 10, 2006 | 35.59 | 36.10 | 35.49 | 36.01 | 2,654,707 | +0.43(+1.20%) |
Jul 07, 2006 | 35.99 | 36.01 | 35.45 | 35.58 | 3,758,663 | -0.35(-0.96%) |
Jul 06, 2006 | 36.16 | 36.20 | 35.82 | 35.93 | 2,485,391 | -0.02(-0.07%) |
Jul 05, 2006 | 36.27 | 36.29 | 35.85 | 35.95 | 2,541,262 | -0.32(-0.87%) |
Jul 03, 2006 | 36.22 | 36.35 | 36.06 | 36.27 | 1,120,478 | +0.05(+0.13%) |
Jun 30, 2006 | 36.36 | 36.36 | 36.09 | 36.22 | 4,585,140 | -0.10(-0.27%) |
Jun 29, 2006 | 35.93 | 36.32 | 35.84 | 36.32 | 2,676,340 | +0.50(+1.41%) |
Jun 28, 2006 | 35.95 | 36.02 | 35.57 | 35.82 | 3,930,704 | +0.01(+0.03%) |
Jun 27, 2006 | 35.81 | 35.93 | 35.71 | 35.81 | 3,498,047 | -0.08(-0.21%) |
Jun 26, 2006 | 35.76 | 35.92 | 35.64 | 35.88 | 2,862,178 | +0.07(+0.20%) |
Jun 23, 2006 | 35.65 | 35.96 | 35.55 | 35.81 | 2,940,022 | +0.05(+0.13%) |
Jun 22, 2006 | 35.69 | 35.81 | 35.45 | 35.76 | 2,322,208 | -0.05(-0.13%) |
Jun 21, 2006 | 35.23 | 35.85 | 35.23 | 35.81 | 3,549,829 | +0.56(+1.58%) |
Jun 20, 2006 | 35.22 | 35.32 | 35.08 | 35.25 | 3,134,888 | +0.06(+0.18%) |
Jun 19, 2006 | 35.28 | 35.52 | 35.10 | 35.19 | 3,777,059 | -0.53(-1.48%) |
Jun 16, 2006 | 35.64 | 35.94 | 35.64 | 35.72 | 2,388,299 | -0.08(-0.23%) |
Jun 15, 2006 | 35.95 | 35.95 | 35.38 | 35.80 | 2,662,031 | +0.12(+0.33%) |
Jun 14, 2006 | 35.35 | 35.68 | 35.28 | 35.68 | 3,715,568 | +0.15(+0.41%) |
Jun 13, 2006 | 35.27 | 36.03 | 35.27 | 35.54 | 4,044,489 | +0.32(+0.92%) |
Jun 12, 2006 | 35.75 | 35.84 | 35.17 | 35.21 | 3,559,028 | -0.63(-1.77%) |
Jun 09, 2006 | 35.21 | 35.85 | 35.17 | 35.85 | 3,457,336 | +0.48(+1.34%) |
Jun 08, 2006 | 34.91 | 35.50 | 34.85 | 35.37 | 3,144,086 | +0.38(+1.09%) |
Jun 07, 2006 | 35.11 | 35.45 | 34.94 | 34.99 | 2,622,343 | -0.35(-1.00%) |
Jun 06, 2006 | 35.31 | 35.66 | 35.14 | 35.34 | 4,012,466 | +0.13(+0.38%) |
Jun 05, 2006 | 35.69 | 35.71 | 35.21 | 35.21 | 2,278,432 | -0.49(-1.37%) |
Jun 02, 2006 | 35.79 | 35.89 | 35.52 | 35.69 | 1,884,101 | -0.16(-0.46%) |
Jun 01, 2006 | 35.69 | 35.96 | 35.58 | 35.86 | 2,006,062 | +0.24(+0.68%) |
May 31, 2006 | 35.62 | 35.79 | 35.40 | 35.62 | 2,761,679 | +0.13(+0.36%) |
May 30, 2006 | 35.98 | 36.00 | 35.49 | 35.49 | 2,905,784 | +0.19(+0.55%) |
May 26, 2006 | 35.29 | 35.36 | 35.13 | 35.29 | 1,847,819 | +0.05(+0.15%) |
May 25, 2006 | 35.14 | 35.26 | 34.98 | 35.24 | 2,180,828 | +0.23(+0.67%) |
May 24, 2006 | 35.00 | 35.12 | 34.78 | 35.01 | 3,749,465 | -0.02(-0.05%) |
May 23, 2006 | 35.18 | 35.26 | 34.99 | 35.02 | 3,082,764 | -0.18(-0.52%) |
May 22, 2006 | 35.11 | 35.49 | 34.99 | 35.21 | 2,649,937 | +0.10(+0.28%) |
May 19, 2006 | 35.27 | 35.28 | 34.99 | 35.11 | 5,150,830 | -0.16(-0.45%) |
May 18, 2006 | 35.17 | 35.65 | 35.17 | 35.27 | 3,609,277 | -0.36(-1.02%) |
May 17, 2006 | 35.68 | 36.13 | 35.54 | 35.63 | 2,407,207 | -0.48(-1.33%) |
May 16, 2006 | 36.28 | 36.49 | 36.07 | 36.11 | 2,147,953 | -0.31(-0.85%) |
May 15, 2006 | 36.24 | 36.42 | 36.01 | 36.42 | 4,053,347 | +0.37(+1.03%) |
May 12, 2006 | 35.73 | 36.16 | 35.69 | 36.05 | 3,637,894 | +0.21(+0.59%) |
May 11, 2006 | 35.83 | 35.93 | 35.56 | 35.84 | 2,961,825 | -0.15(-0.42%) |
May 10, 2006 | 35.78 | 36.15 | 35.70 | 35.99 | 4,181,270 | +0.29(+0.81%) |
May 09, 2006 | 35.32 | 35.71 | 35.27 | 35.71 | 2,573,456 | +0.38(+1.06%) |
May 08, 2006 | 35.11 | 35.39 | 35.08 | 35.33 | 2,635,799 | +0.32(+0.91%) |
May 05, 2006 | 34.92 | 35.01 | 34.67 | 35.01 | 2,125,469 | +0.28(+0.79%) |
May 04, 2006 | 34.53 | 34.92 | 34.53 | 34.74 | 2,370,584 | +0.27(+0.78%) |
May 03, 2006 | 34.35 | 34.66 | 34.10 | 34.47 | 3,501,283 | -0.18(-0.51%) |
May 02, 2006 | 34.53 | 34.82 | 34.47 | 34.64 | 2,149,657 | +0.23(+0.67%) |
May 01, 2006 | 34.28 | 34.84 | 34.28 | 34.41 | 2,226,308 | +0.05(+0.15%) |
Apr 28, 2006 | 34.63 | 34.74 | 34.36 | 34.36 | 2,717,732 | -0.24(-0.70%) |
Apr 27, 2006 | 34.48 | 34.81 | 34.47 | 34.60 | 2,456,945 | +0.12(+0.36%) |
Apr 26, 2006 | 34.34 | 34.70 | 34.32 | 34.48 | 4,015,702 | +0.25(+0.72%) |
Apr 25, 2006 | 34.32 | 34.73 | 34.16 | 34.23 | 4,370,174 | -0.12(-0.36%) |
Apr 24, 2006 | 33.70 | 34.85 | 33.70 | 34.36 | 6,423,590 | +0.78(+2.33%) |
Apr 21, 2006 | 33.73 | 33.84 | 33.48 | 33.57 | 2,371,095 | -0.04(-0.10%) |
Apr 20, 2006 | 33.53 | 33.86 | 33.53 | 33.61 | 2,166,009 | +0.02(+0.07%) |
Apr 19, 2006 | 33.79 | 33.93 | 33.57 | 33.59 | 2,933,890 | -0.27(-0.80%) |
Apr 18, 2006 | 33.52 | 33.87 | 33.49 | 33.86 | 3,196,720 | +0.34(+1.02%) |
Apr 17, 2006 | 33.57 | 33.66 | 33.52 | 33.52 | 2,143,013 | -0.09(-0.28%) |
Apr 13, 2006 | 33.63 | 33.62 | 33.44 | 33.61 | 2,484,029 | -0.02(-0.07%) |
Apr 12, 2006 | 33.52 | 33.80 | 33.52 | 33.63 | 2,210,467 | +0.08(+0.24%) |
Apr 11, 2006 | 33.89 | 33.92 | 33.48 | 33.55 | 2,729,826 | -0.23(-0.69%) |
Apr 10, 2006 | 33.76 | 33.80 | 33.53 | 33.79 | 2,199,225 | +0.13(+0.38%) |
Apr 07, 2006 | 33.80 | 34.09 | 33.63 | 33.66 | 2,207,742 | -0.17(-0.50%) |
Apr 06, 2006 | 34.13 | 34.19 | 33.77 | 33.83 | 2,407,036 | -0.30(-0.88%) |
Apr 05, 2006 | 34.49 | 34.55 | 33.83 | 34.13 | 2,357,298 | -0.27(-0.79%) |
Apr 04, 2006 | 34.03 | 34.44 | 33.96 | 34.40 | 2,263,783 | +0.18(+0.51%) |
Apr 03, 2006 | 33.96 | 34.30 | 33.95 | 34.22 | 2,618,084 | +0.29(+0.85%) |
Mar 31, 2006 | 34.09 | 34.22 | 33.92 | 33.93 | 3,473,007 | -0.22(-0.65%) |
Mar 30, 2006 | 34.24 | 34.43 | 33.92 | 34.16 | 2,722,160 | -0.21(-0.60%) |
Mar 29, 2006 | 34.34 | 34.59 | 34.15 | 34.36 | 2,374,502 | -0.03(-0.09%) |
Mar 28, 2006 | 34.85 | 34.85 | 34.37 | 34.39 | 2,517,756 | -0.46(-1.31%) |
Mar 27, 2006 | 34.96 | 35.30 | 34.85 | 34.85 | 4,391,296 | +0.19(+0.54%) |
Mar 24, 2006 | 34.72 | 34.91 | 34.46 | 34.66 | 2,844,633 | -0.15(-0.44%) |
Mar 23, 2006 | 34.90 | 35.02 | 34.66 | 34.81 | 2,499,529 | -0.20(-0.57%) |
Mar 22, 2006 | 34.73 | 35.10 | 34.68 | 35.01 | 1,448,889 | +0.29(+0.83%) |
Mar 21, 2006 | 34.97 | 35.07 | 34.65 | 34.73 | 2,278,261 | -0.16(-0.47%) |
Mar 20, 2006 | 34.75 | 34.91 | 34.46 | 34.89 | 2,640,058 | +0.26(+0.75%) |
Mar 17, 2006 | 35.16 | 35.16 | 34.49 | 34.63 | 3,735,156 | -0.36(-1.02%) |
Mar 16, 2006 | 34.73 | 35.05 | 34.63 | 34.99 | 2,583,676 | +0.31(+0.88%) |
Mar 15, 2006 | 34.73 | 34.81 | 34.47 | 34.68 | 2,833,391 | +0.06(+0.17%) |
Mar 14, 2006 | 34.73 | 34.84 | 34.40 | 34.63 | 3,099,287 | -0.11(-0.30%) |
Mar 13, 2006 | 34.52 | 34.92 | 34.46 | 34.73 | 3,148,004 | +0.33(+0.96%) |
Mar 10, 2006 | 34.17 | 34.51 | 34.10 | 34.40 | 2,026,503 | +0.24(+0.70%) |
Mar 09, 2006 | 34.58 | 34.64 | 34.09 | 34.16 | 2,355,424 | -0.42(-1.21%) |
Mar 08, 2006 | 34.29 | 34.68 | 34.24 | 34.58 | 2,712,621 | +0.04(+0.10%) |
Mar 07, 2006 | 34.65 | 34.92 | 34.28 | 34.54 | 2,716,199 | -0.12(-0.34%) |
Mar 06, 2006 | 34.88 | 34.98 | 34.47 | 34.66 | 2,865,925 | -0.19(-0.54%) |
Mar 03, 2006 | 34.93 | 35.10 | 34.78 | 34.85 | 2,974,771 | -0.14(-0.40%) |
Mar 02, 2006 | 34.75 | 35.04 | 34.73 | 34.99 | 3,389,372 | +0.00(+0.00%) |
Mar 01, 2006 | 34.74 | 35.00 | 34.72 | 34.99 | 3,347,980 | +0.25(+0.71%) |
Feb 28, 2006 | 35.12 | 35.10 | 34.58 | 34.74 | 3,523,086 | -0.38(-1.07%) |
Feb 27, 2006 | 34.85 | 35.19 | 34.85 | 35.12 | 2,248,963 | +0.08(+0.22%) |
Feb 24, 2006 | 35.36 | 35.36 | 34.80 | 35.04 | 2,216,259 | +0.14(+0.40%) |
Feb 23, 2006 | 34.75 | 35.22 | 34.75 | 34.90 | 3,341,677 | +0.09(+0.27%) |
Feb 22, 2006 | 34.63 | 34.84 | 34.57 | 34.81 | 2,559,148 | +0.45(+1.30%) |
Feb 21, 2006 | 34.35 | 34.50 | 34.14 | 34.36 | 2,813,120 | -0.02(-0.05%) |
Feb 17, 2006 | 34.55 | 34.55 | 34.05 | 34.38 | 2,412,828 | +0.35(+1.02%) |
Feb 16, 2006 | 33.76 | 34.07 | 33.72 | 34.03 | 2,737,320 | +0.30(+0.89%) |
Feb 15, 2006 | 33.70 | 33.87 | 33.43 | 33.73 | 3,550,000 | -0.01(-0.03%) |
Feb 14, 2006 | 33.79 | 34.08 | 33.59 | 33.74 | 3,368,420 | +0.05(+0.16%) |
Feb 13, 2006 | 33.52 | 33.82 | 33.45 | 33.69 | 2,145,398 | +0.19(+0.56%) |
Feb 10, 2006 | 33.76 | 33.93 | 33.38 | 33.50 | 2,931,505 | -0.26(-0.78%) |
Feb 09, 2006 | 33.59 | 34.08 | 33.59 | 33.77 | 2,789,103 | +0.18(+0.52%) |
Feb 08, 2006 | 33.23 | 33.65 | 33.22 | 33.59 | 2,189,856 | +0.33(+0.99%) |
Feb 07, 2006 | 33.51 | 33.69 | 33.26 | 33.26 | 1,996,012 | -0.41(-1.20%) |
Feb 06, 2006 | 33.55 | 33.74 | 33.40 | 33.67 | 1,331,356 | +0.03(+0.09%) |
Feb 03, 2006 | 33.74 | 34.08 | 33.61 | 33.64 | 2,127,513 | -0.41(-1.21%) |
Feb 02, 2006 | 33.91 | 34.18 | 33.83 | 34.05 | 2,770,195 | +0.07(+0.21%) |
Feb 01, 2006 | 33.53 | 34.17 | 33.53 | 33.98 | 4,231,179 | +0.45(+1.33%) |
Jan 31, 2006 | 33.96 | 34.05 | 33.50 | 33.53 | 3,691,380 | -0.54(-1.59%) |
Jan 30, 2006 | 34.37 | 34.43 | 33.97 | 34.07 | 2,667,482 | -0.45(-1.29%) |
Jan 27, 2006 | 34.20 | 34.70 | 34.14 | 34.52 | 2,432,587 | +0.13(+0.39%) |
Jan 26, 2006 | 34.13 | 34.58 | 34.03 | 34.38 | 3,083,105 | +0.26(+0.76%) |
Jan 25, 2006 | 34.49 | 34.60 | 34.00 | 34.13 | 5,238,043 | -0.25(-0.72%) |
Jan 24, 2006 | 34.41 | 34.63 | 33.90 | 34.37 | 5,102,284 | -0.68(-1.94%) |
Jan 23, 2006 | 35.10 | 35.43 | 34.90 | 35.05 | 3,372,168 | -0.08(-0.22%) |
Jan 20, 2006 | 34.96 | 35.51 | 34.96 | 35.13 | 3,813,341 | -0.28(-0.78%) |
Jan 19, 2006 | 35.53 | 35.71 | 35.33 | 35.41 | 2,203,654 | -0.14(-0.40%) |
Jan 18, 2006 | 35.89 | 36.08 | 35.22 | 35.55 | 3,252,591 | -0.35(-0.97%) |
Jan 17, 2006 | 35.72 | 36.06 | 35.61 | 35.89 | 2,326,807 | -0.16(-0.44%) |
Jan 13, 2006 | 36.08 | 36.19 | 35.98 | 36.05 | 2,125,469 | +0.15(+0.41%) |
Jan 12, 2006 | 35.92 | 36.10 | 35.69 | 35.91 | 2,297,339 | -0.01(-0.03%) |
Jan 11, 2006 | 35.81 | 36.25 | 35.76 | 35.92 | 3,301,648 | +0.48(+1.34%) |
Jan 10, 2006 | 35.37 | 35.54 | 35.36 | 35.44 | 2,173,674 | -0.34(-0.95%) |
Jan 09, 2006 | 35.46 | 35.79 | 35.45 | 35.78 | 2,307,219 | +0.43(+1.21%) |
Jan 06, 2006 | 35.22 | 35.47 | 35.08 | 35.35 | 2,233,974 | +0.21(+0.58%) |
Jan 05, 2006 | 35.17 | 35.29 | 34.97 | 35.15 | 2,457,626 | +0.13(+0.37%) |
Jan 04, 2006 | 34.88 | 35.19 | 34.78 | 35.02 | 4,457,557 | +0.14(+0.39%) |
Jan 03, 2006 | 35.04 | 35.04 | 34.50 | 34.88 | 2,640,398 | -0.14(-0.39%) |
Dec 30, 2005 | 35.08 | 35.21 | 34.98 | 35.02 | 2,398,519 | -0.20(-0.57%) |
Dec 29, 2005 | 35.55 | 35.69 | 35.18 | 35.22 | 2,481,644 | -0.36(-1.01%) |
Dec 28, 2005 | 35.00 | 35.66 | 35.00 | 35.58 | 2,830,325 | +0.50(+1.42%) |
Dec 27, 2005 | 35.14 | 35.30 | 35.03 | 35.08 | 1,807,790 | -0.05(-0.13%) |
Dec 23, 2005 | 35.14 | 35.21 | 35.02 | 35.12 | 1,660,107 | +0.11(+0.32%) |
Dec 22, 2005 | 34.98 | 35.28 | 34.98 | 35.01 | 2,361,727 | +0.05(+0.15%) |
Dec 21, 2005 | 35.14 | 35.28 | 34.86 | 34.96 | 2,041,152 | -0.07(-0.20%) |
Dec 20, 2005 | 35.22 | 35.24 | 34.90 | 35.03 | 3,822,880 | +0.48(+1.39%) |
Dec 19, 2005 | 34.71 | 34.78 | 34.43 | 34.55 | 2,879,893 | -0.16(-0.46%) |
Dec 16, 2005 | 34.46 | 34.97 | 34.49 | 34.71 | 4,625,850 | +0.25(+0.73%) |
Dec 15, 2005 | 34.68 | 34.73 | 34.31 | 34.46 | 3,010,712 | -0.22(-0.63%) |
Dec 14, 2005 | 34.78 | 35.02 | 34.57 | 34.67 | 3,108,145 | -0.16(-0.46%) |
Dec 13, 2005 | 34.33 | 34.87 | 34.24 | 34.83 | 3,211,199 | +0.48(+1.38%) |
Dec 12, 2005 | 34.31 | 34.57 | 34.09 | 34.36 | 2,434,801 | +0.16(+0.48%) |
Dec 09, 2005 | 34.21 | 34.36 | 34.05 | 34.19 | 2,241,639 | +0.09(+0.28%) |
Dec 08, 2005 | 34.14 | 34.41 | 34.06 | 34.10 | 3,214,435 | -0.11(-0.33%) |
Dec 07, 2005 | 34.70 | 34.70 | 34.19 | 34.21 | 2,947,176 | -0.80(-2.30%) |
Dec 06, 2005 | 34.99 | 35.30 | 34.94 | 35.01 | 2,295,295 | +0.14(+0.40%) |
Dec 05, 2005 | 34.97 | 35.03 | 34.76 | 34.87 | 1,596,401 | -0.09(-0.27%) |
Dec 02, 2005 | 34.95 | 35.12 | 34.84 | 34.97 | 2,505,491 | -0.12(-0.35%) |
Dec 01, 2005 | 34.63 | 35.22 | 34.64 | 35.09 | 2,735,958 | +0.46(+1.34%) |
Nov 30, 2005 | 35.05 | 35.14 | 34.59 | 34.63 | 3,534,499 | -0.25(-0.72%) |
Nov 29, 2005 | 34.73 | 35.10 | 34.53 | 34.88 | 2,552,845 | +0.42(+1.23%) |
Nov 28, 2005 | 34.90 | 34.95 | 34.41 | 34.46 | 2,325,104 | -0.23(-0.68%) |
Nov 25, 2005 | 34.50 | 34.77 | 34.48 | 34.69 | 1,747,320 | +0.30(+0.87%) |
Nov 23, 2005 | 34.34 | 34.59 | 34.11 | 34.39 | 2,156,470 | +0.01(+0.02%) |
Nov 22, 2005 | 34.91 | 34.91 | 34.26 | 34.38 | 5,970,493 | -0.78(-2.22%) |
Nov 21, 2005 | 35.21 | 35.42 | 34.95 | 35.17 | 2,743,793 | +0.04(+0.10%) |
Nov 18, 2005 | 35.47 | 35.48 | 34.83 | 35.13 | 2,374,332 | +0.04(+0.12%) |
Nov 17, 2005 | 34.85 | 35.14 | 34.77 | 35.09 | 1,910,673 | +0.25(+0.71%) |
Nov 16, 2005 | 34.85 | 34.99 | 34.70 | 34.84 | 2,597,644 | -0.04(-0.12%) |
Nov 15, 2005 | 35.15 | 35.21 | 34.84 | 34.88 | 3,137,783 | -0.26(-0.75%) |
Nov 14, 2005 | 35.22 | 35.38 | 35.02 | 35.15 | 4,446,826 | +0.48(+1.39%) |
Nov 11, 2005 | 34.51 | 34.83 | 34.46 | 34.67 | 2,137,733 | +0.01(+0.03%) |
Nov 10, 2005 | 34.05 | 34.77 | 33.96 | 34.65 | 2,859,282 | +0.50(+1.48%) |
Nov 09, 2005 | 34.06 | 34.48 | 33.87 | 34.15 | 3,221,249 | +0.49(+1.45%) |
Nov 08, 2005 | 33.77 | 33.96 | 33.66 | 33.66 | 3,662,422 | -0.11(-0.31%) |
Nov 07, 2005 | 33.23 | 33.89 | 33.26 | 33.77 | 4,388,911 | +0.55(+1.64%) |
Nov 04, 2005 | 33.46 | 33.65 | 33.22 | 33.22 | 3,756,789 | -0.15(-0.46%) |
Nov 03, 2005 | 33.02 | 33.49 | 33.02 | 33.38 | 5,232,592 | +0.36(+1.10%) |
Nov 02, 2005 | 32.67 | 33.10 | 32.67 | 33.01 | 5,173,655 | +0.15(+0.46%) |
Nov 01, 2005 | 33.22 | 33.45 | 32.64 | 32.86 | 6,246,780 | -0.51(-1.53%) |
Oct 31, 2005 | 33.76 | 33.76 | 33.23 | 33.37 | 4,919,171 | -0.29(-0.85%) |
Oct 28, 2005 | 33.26 | 33.67 | 33.13 | 33.66 | 4,236,289 | +0.52(+1.58%) |
Oct 27, 2005 | 33.08 | 33.42 | 32.99 | 33.13 | 2,675,999 | -0.04(-0.11%) |
Oct 26, 2005 | 33.35 | 33.46 | 33.06 | 33.17 | 4,156,741 | -0.25(-0.74%) |
Oct 25, 2005 | 33.84 | 34.26 | 33.22 | 33.42 | 5,107,224 | -0.71(-2.08%) |
Oct 24, 2005 | 34.05 | 34.64 | 33.94 | 34.13 | 5,663,205 | +0.77(+2.31%) |
Oct 21, 2005 | 33.64 | 33.67 | 33.19 | 33.36 | 4,501,334 | -0.14(-0.40%) |
Oct 20, 2005 | 33.72 | 33.83 | 33.39 | 33.49 | 3,989,811 | -0.29(-0.85%) |
Oct 19, 2005 | 33.49 | 33.80 | 33.38 | 33.78 | 4,056,924 | +0.31(+0.91%) |
Oct 18, 2005 | 33.42 | 33.55 | 33.32 | 33.47 | 2,933,208 | +0.09(+0.26%) |
Oct 17, 2005 | 33.55 | 33.58 | 33.33 | 33.39 | 3,257,531 | -0.22(-0.65%) |
Oct 14, 2005 | 33.55 | 33.75 | 33.15 | 33.60 | 3,797,159 | +0.19(+0.58%) |
Oct 13, 2005 | 33.35 | 33.64 | 33.08 | 33.41 | 3,433,148 | -0.28(-0.84%) |
Oct 12, 2005 | 33.84 | 34.00 | 33.64 | 33.69 | 3,153,795 | -0.23(-0.67%) |
Oct 11, 2005 | 33.96 | 34.18 | 33.76 | 33.92 | 2,172,482 | -0.14(-0.40%) |
Oct 10, 2005 | 34.33 | 34.40 | 33.91 | 34.06 | 2,193,093 | -0.16(-0.48%) |
Oct 07, 2005 | 34.17 | 34.33 | 33.99 | 34.22 | 2,752,651 | +0.20(+0.59%) |
Oct 06, 2005 | 33.87 | 34.16 | 33.76 | 34.02 | 4,452,106 | -0.18(-0.53%) |
Oct 05, 2005 | 34.86 | 34.98 | 34.20 | 34.20 | 2,824,022 | -0.66(-1.89%) |
Oct 04, 2005 | 34.91 | 35.17 | 34.23 | 34.86 | 3,432,126 | +0.13(+0.39%) |
Oct 03, 2005 | 34.95 | 35.06 | 34.60 | 34.73 | 4,890,555 | -0.22(-0.64%) |
Sep 30, 2005 | 34.64 | 34.97 | 34.41 | 34.95 | 4,102,404 | -0.18(-0.52%) |
Sep 29, 2005 | 35.33 | 35.34 | 34.81 | 35.13 | 3,739,585 | -0.36(-1.01%) |
Sep 28, 2005 | 35.52 | 35.61 | 35.28 | 35.49 | 2,069,257 | -0.02(-0.07%) |
Sep 27, 2005 | 35.41 | 35.72 | 35.30 | 35.51 | 2,100,599 | +0.01(+0.02%) |
Sep 26, 2005 | 35.81 | 35.96 | 35.37 | 35.51 | 1,995,161 | -0.16(-0.44%) |
Sep 23, 2005 | 35.66 | 35.84 | 35.26 | 35.66 | 2,549,949 | -0.23(-0.65%) |
Sep 22, 2005 | 35.60 | 36.16 | 35.60 | 35.90 | 2,548,416 | +0.06(+0.16%) |
Sep 21, 2005 | 35.80 | 36.03 | 35.53 | 35.84 | 3,147,663 | +0.02(+0.07%) |
Sep 20, 2005 | 35.90 | 36.23 | 35.72 | 35.82 | 2,957,226 | -0.02(-0.05%) |
Sep 19, 2005 | 35.83 | 36.61 | 35.77 | 35.83 | 2,595,600 | -0.90(-2.46%) |
Sep 16, 2005 | 36.31 | 36.78 | 36.25 | 36.74 | 4,132,042 | +0.59(+1.62%) |
Sep 15, 2005 | 35.81 | 36.16 | 35.76 | 36.15 | 2,233,803 | +0.44(+1.23%) |
Sep 14, 2005 | 36.02 | 36.13 | 35.69 | 35.71 | 2,839,012 | -0.31(-0.86%) |
Sep 13, 2005 | 36.16 | 36.32 | 35.87 | 36.02 | 2,859,963 | -0.33(-0.90%) |
Sep 12, 2005 | 36.22 | 36.40 | 36.11 | 36.35 | 2,606,501 | +0.14(+0.39%) |
Sep 09, 2005 | 35.93 | 36.24 | 35.81 | 36.21 | 2,142,162 | +0.28(+0.78%) |
Sep 08, 2005 | 36.52 | 36.52 | 35.92 | 35.93 | 2,575,500 | -0.52(-1.42%) |
Sep 07, 2005 | 36.78 | 36.78 | 36.38 | 36.45 | 2,211,489 | -0.46(-1.24%) |
Sep 06, 2005 | 36.55 | 36.93 | 36.52 | 36.90 | 3,302,500 | +0.52(+1.44%) |
Sep 02, 2005 | 36.38 | 36.73 | 36.22 | 36.38 | 3,054,999 | -0.13(-0.37%) |
Sep 01, 2005 | 36.59 | 36.62 | 36.38 | 36.52 | 2,781,267 | -0.07(-0.19%) |
Aug 31, 2005 | 36.36 | 36.59 | 36.08 | 36.59 | 2,398,179 | +0.23(+0.65%) |
Aug 30, 2005 | 36.30 | 36.40 | 35.99 | 36.35 | 2,770,706 | -0.09(-0.26%) |
Aug 29, 2005 | 36.11 | 36.54 | 35.98 | 36.45 | 2,534,278 | +0.09(+0.24%) |
Aug 26, 2005 | 36.31 | 36.46 | 36.08 | 36.36 | 2,618,084 | +0.00(+0.00%) |
Aug 25, 2005 | 35.96 | 36.36 | 35.96 | 36.36 | 3,431,786 | +0.38(+1.06%) |
Aug 24, 2005 | 36.34 | 36.35 | 35.89 | 35.98 | 2,407,888 | -0.42(-1.16%) |
Aug 23, 2005 | 36.56 | 36.66 | 36.40 | 36.40 | 2,821,808 | -0.18(-0.50%) |
Aug 22, 2005 | 36.66 | 36.84 | 36.27 | 36.58 | 3,654,757 | -0.51(-1.38%) |
Aug 19, 2005 | 37.21 | 37.24 | 37.09 | 37.09 | 2,130,238 | -0.12(-0.32%) |
Aug 18, 2005 | 36.86 | 37.30 | 36.83 | 37.21 | 2,065,851 | +0.35(+0.96%) |
Aug 17, 2005 | 37.10 | 37.14 | 36.84 | 36.86 | 1,453,658 | -0.25(-0.66%) |
Aug 16, 2005 | 37.46 | 37.49 | 37.10 | 37.10 | 1,943,208 | -0.36(-0.96%) |
Aug 15, 2005 | 37.02 | 37.47 | 36.86 | 37.46 | 1,803,020 | +0.41(+1.11%) |
Aug 12, 2005 | 36.99 | 37.23 | 36.84 | 37.05 | 1,733,863 | +0.06(+0.17%) |
Aug 11, 2005 | 36.84 | 37.01 | 36.63 | 36.99 | 3,020,762 | +0.50(+1.37%) |
Aug 10, 2005 | 36.60 | 36.83 | 36.26 | 36.49 | 2,090,890 | -0.11(-0.30%) |
Aug 09, 2005 | 36.49 | 36.69 | 36.37 | 36.60 | 1,623,996 | +0.14(+0.39%) |
Aug 08, 2005 | 36.56 | 36.69 | 36.46 | 36.46 | 1,425,553 | -0.10(-0.27%) |
Aug 05, 2005 | 36.69 | 36.71 | 36.50 | 36.56 | 2,537,004 | -0.18(-0.50%) |
Aug 04, 2005 | 37.03 | 37.13 | 36.69 | 36.74 | 2,190,538 | -0.32(-0.87%) |
Aug 03, 2005 | 37.22 | 37.35 | 36.96 | 37.06 | 2,148,464 | -0.28(-0.74%) |
Aug 02, 2005 | 37.39 | 37.55 | 37.25 | 37.34 | 1,615,308 | +0.00(+0.00%) |