Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.24 | 39.54 | 38.85 | 39.42 | 34,734,480 | +0.43(+1.10%) |
Jul 28, 2006 | 38.56 | 39.17 | 38.55 | 38.99 | 35,244,788 | +0.31(+0.80%) |
Jul 27, 2006 | 39.20 | 39.37 | 38.67 | 38.69 | 50,560,740 | -0.08(-0.20%) |
Jul 26, 2006 | 38.13 | 39.10 | 38.10 | 38.76 | 53,289,260 | +0.50(+1.31%) |
Jul 25, 2006 | 38.04 | 38.41 | 37.78 | 38.26 | 32,000,806 | +0.22(+0.58%) |
Jul 24, 2006 | 37.45 | 38.14 | 37.36 | 38.04 | 38,518,320 | +0.83(+2.24%) |
Jul 21, 2006 | 37.58 | 37.70 | 37.20 | 37.21 | 47,348,376 | -0.19(-0.50%) |
Jul 20, 2006 | 37.51 | 37.75 | 37.32 | 37.39 | 35,714,888 | -0.24(-0.63%) |
Jul 19, 2006 | 37.61 | 37.77 | 37.04 | 37.63 | 42,951,476 | +0.03(+0.08%) |
Jul 18, 2006 | 37.48 | 37.80 | 37.22 | 37.60 | 36,491,864 | +0.35(+0.95%) |
Jul 17, 2006 | 37.54 | 37.77 | 37.00 | 37.25 | 33,879,152 | -0.52(-1.39%) |
Jul 14, 2006 | 37.58 | 37.83 | 37.23 | 37.77 | 36,913,340 | +0.48(+1.30%) |
Jul 13, 2006 | 37.34 | 37.66 | 37.07 | 37.29 | 37,200,968 | +0.06(+0.16%) |
Jul 12, 2006 | 37.25 | 37.41 | 36.87 | 37.23 | 30,263,524 | -0.01(-0.02%) |
Jul 11, 2006 | 36.78 | 37.41 | 36.78 | 37.24 | 31,157,680 | +0.55(+1.49%) |
Jul 10, 2006 | 36.67 | 37.01 | 36.54 | 36.69 | 22,715,426 | +0.12(+0.32%) |
Jul 07, 2006 | 37.07 | 37.18 | 36.37 | 36.57 | 31,833,796 | -0.37(-0.99%) |
Jul 06, 2006 | 36.52 | 36.96 | 36.47 | 36.94 | 40,685,500 | +0.54(+1.47%) |
Jul 05, 2006 | 36.03 | 36.62 | 35.87 | 36.40 | 33,925,544 | +0.23(+0.64%) |
Jul 03, 2006 | 35.97 | 36.36 | 35.92 | 36.17 | 16,254,097 | +0.47(+1.30%) |
Jun 30, 2006 | 36.46 | 36.46 | 35.71 | 35.71 | 55,562,108 | -0.59(-1.64%) |
Jun 29, 2006 | 35.63 | 36.40 | 35.58 | 36.30 | 45,205,940 | +0.73(+2.05%) |
Jun 28, 2006 | 34.80 | 35.63 | 34.80 | 35.57 | 39,696,668 | +0.86(+2.46%) |
Jun 27, 2006 | 34.32 | 34.87 | 34.32 | 34.72 | 46,331,024 | +0.48(+1.41%) |
Jun 26, 2006 | 33.81 | 34.35 | 33.70 | 34.23 | 24,124,186 | +0.42(+1.24%) |
Jun 23, 2006 | 33.84 | 34.25 | 33.76 | 33.81 | 26,957,000 | +0.08(+0.22%) |
Jun 22, 2006 | 33.59 | 33.91 | 33.55 | 33.74 | 28,661,464 | -0.05(-0.16%) |
Jun 21, 2006 | 33.38 | 34.26 | 33.32 | 33.79 | 38,741,516 | +0.39(+1.17%) |
Jun 20, 2006 | 33.56 | 33.95 | 33.33 | 33.40 | 34,121,248 | +0.00(+0.00%) |
Jun 19, 2006 | 34.20 | 34.23 | 33.30 | 33.40 | 34,666,952 | -0.82(-2.40%) |
Jun 16, 2006 | 34.31 | 34.62 | 33.85 | 34.22 | 47,710,228 | -0.19(-0.54%) |
Jun 15, 2006 | 33.79 | 34.66 | 33.73 | 34.41 | 42,815,220 | +0.77(+2.28%) |
Jun 14, 2006 | 32.97 | 33.75 | 32.96 | 33.64 | 42,728,624 | +0.67(+2.03%) |
Jun 13, 2006 | 33.61 | 33.93 | 32.97 | 32.97 | 47,272,088 | -0.93(-2.73%) |
Jun 12, 2006 | 34.37 | 34.54 | 33.83 | 33.90 | 32,501,836 | -0.33(-0.95%) |
Jun 09, 2006 | 34.86 | 34.86 | 34.05 | 34.22 | 36,256,812 | -0.45(-1.29%) |
Jun 08, 2006 | 33.98 | 34.75 | 33.65 | 34.67 | 57,400,592 | +0.44(+1.28%) |
Jun 07, 2006 | 35.09 | 35.13 | 34.22 | 34.23 | 48,117,444 | -0.92(-2.62%) |
Jun 06, 2006 | 34.92 | 35.68 | 34.86 | 35.15 | 41,124,672 | +0.20(+0.58%) |
Jun 05, 2006 | 36.14 | 36.20 | 34.92 | 34.95 | 35,230,352 | -0.93(-2.60%) |
Jun 02, 2006 | 35.79 | 36.00 | 35.22 | 35.88 | 29,818,678 | +0.31(+0.88%) |
Jun 01, 2006 | 35.15 | 35.59 | 34.93 | 35.57 | 30,716,616 | +0.12(+0.33%) |
May 31, 2006 | 35.04 | 35.54 | 34.78 | 35.45 | 44,459,032 | +0.41(+1.18%) |
May 30, 2006 | 35.91 | 35.97 | 34.98 | 35.04 | 30,698,058 | -0.80(-2.24%) |
May 26, 2006 | 35.81 | 35.92 | 35.42 | 35.84 | 22,860,786 | +0.03(+0.10%) |
May 25, 2006 | 35.37 | 36.04 | 35.22 | 35.80 | 33,725,716 | +0.83(+2.36%) |
May 24, 2006 | 34.92 | 35.44 | 34.43 | 34.98 | 42,207,148 | -0.17(-0.48%) |
May 23, 2006 | 35.68 | 35.92 | 35.03 | 35.15 | 34,100,460 | -0.23(-0.64%) |
May 22, 2006 | 34.89 | 35.74 | 34.66 | 35.37 | 39,193,404 | +0.19(+0.55%) |
May 19, 2006 | 34.86 | 35.53 | 34.63 | 35.18 | 45,848,204 | +0.33(+0.94%) |
May 18, 2006 | 35.07 | 35.50 | 34.84 | 34.86 | 32,831,560 | -0.17(-0.48%) |
May 17, 2006 | 35.76 | 35.93 | 34.88 | 35.02 | 46,248,032 | -1.04(-2.87%) |
May 16, 2006 | 36.15 | 36.50 | 35.82 | 36.06 | 27,202,704 | -0.02(-0.06%) |
May 15, 2006 | 35.80 | 36.36 | 35.71 | 36.08 | 33,527,950 | -0.14(-0.39%) |
May 12, 2006 | 36.93 | 36.96 | 36.12 | 36.22 | 32,987,230 | -0.71(-1.92%) |
May 11, 2006 | 37.31 | 37.40 | 36.81 | 36.93 | 30,970,566 | -0.24(-0.66%) |
May 10, 2006 | 36.96 | 37.22 | 36.67 | 37.18 | 26,354,596 | -0.03(-0.09%) |
May 09, 2006 | 37.02 | 37.35 | 36.92 | 37.21 | 24,107,520 | +0.13(+0.36%) |
May 08, 2006 | 37.02 | 37.30 | 36.77 | 37.08 | 28,487,582 | -0.17(-0.45%) |
May 05, 2006 | 37.19 | 37.28 | 36.78 | 37.25 | 24,325,560 | +0.40(+1.09%) |
May 04, 2006 | 37.11 | 37.49 | 36.60 | 36.85 | 39,839,624 | -0.27(-0.72%) |
May 03, 2006 | 37.60 | 37.70 | 36.78 | 37.11 | 39,392,376 | -0.52(-1.39%) |
May 02, 2006 | 37.14 | 37.70 | 37.14 | 37.64 | 32,583,622 | +0.73(+1.97%) |
May 01, 2006 | 36.90 | 37.44 | 36.85 | 36.91 | 33,973,828 | +0.20(+0.54%) |
Apr 28, 2006 | 36.42 | 36.96 | 36.39 | 36.71 | 35,485,508 | +0.38(+1.06%) |
Apr 27, 2006 | 35.79 | 36.90 | 35.50 | 36.33 | 46,932,740 | -0.40(-1.08%) |
Apr 26, 2006 | 37.24 | 37.71 | 36.67 | 36.72 | 39,887,904 | -0.49(-1.33%) |
Apr 25, 2006 | 37.74 | 37.82 | 36.74 | 37.22 | 37,423,820 | -0.27(-0.71%) |
Apr 24, 2006 | 37.68 | 37.75 | 37.39 | 37.49 | 28,115,246 | -0.34(-0.91%) |
Apr 21, 2006 | 37.36 | 37.83 | 37.31 | 37.83 | 37,392,548 | +0.63(+1.69%) |
Apr 20, 2006 | 37.25 | 37.70 | 36.86 | 37.20 | 39,784,984 | -0.22(-0.59%) |
Apr 19, 2006 | 36.72 | 37.53 | 36.63 | 37.42 | 35,948,736 | +0.44(+1.20%) |
Apr 18, 2006 | 36.37 | 37.13 | 36.35 | 36.98 | 38,347,016 | +0.87(+2.40%) |
Apr 17, 2006 | 35.97 | 36.19 | 35.86 | 36.11 | 19,876,600 | +0.29(+0.80%) |
Apr 13, 2006 | 35.77 | 35.96 | 35.50 | 35.83 | 19,864,400 | +0.06(+0.16%) |
Apr 12, 2006 | 36.11 | 36.24 | 35.62 | 35.77 | 24,257,520 | -0.31(-0.87%) |
Apr 11, 2006 | 36.20 | 36.51 | 35.97 | 36.08 | 25,303,222 | +0.03(+0.10%) |
Apr 10, 2006 | 35.96 | 36.14 | 35.79 | 36.05 | 22,262,162 | +0.36(+0.99%) |
Apr 07, 2006 | 35.95 | 36.43 | 35.64 | 35.69 | 27,727,788 | -0.44(-1.22%) |
Apr 06, 2006 | 35.85 | 36.49 | 35.85 | 36.14 | 26,476,072 | -0.04(-0.11%) |
Apr 05, 2006 | 35.87 | 36.19 | 35.82 | 36.18 | 27,128,478 | +0.24(+0.66%) |
Apr 04, 2006 | 35.52 | 36.09 | 35.17 | 35.94 | 25,561,470 | +0.42(+1.18%) |
Apr 03, 2006 | 35.71 | 36.07 | 35.43 | 35.52 | 28,659,058 | +0.10(+0.28%) |
Mar 31, 2006 | 35.44 | 35.61 | 35.40 | 35.42 | 33,177,952 | -0.15(-0.43%) |
Mar 30, 2006 | 35.65 | 35.93 | 35.50 | 35.57 | 27,093,770 | -0.09(-0.26%) |
Mar 29, 2006 | 35.47 | 35.79 | 35.47 | 35.66 | 32,844,618 | +0.19(+0.54%) |
Mar 28, 2006 | 35.76 | 36.02 | 35.42 | 35.47 | 34,750,628 | -0.20(-0.55%) |
Mar 27, 2006 | 35.57 | 35.78 | 35.46 | 35.67 | 20,342,234 | +0.07(+0.20%) |
Mar 24, 2006 | 35.59 | 35.90 | 35.45 | 35.60 | 26,521,606 | -0.05(-0.13%) |
Mar 23, 2006 | 35.57 | 35.71 | 35.46 | 35.65 | 26,516,450 | +0.12(+0.33%) |
Mar 22, 2006 | 35.29 | 35.79 | 35.28 | 35.53 | 27,665,934 | +0.19(+0.54%) |
Mar 21, 2006 | 35.30 | 35.64 | 35.14 | 35.34 | 35,622,620 | +0.03(+0.10%) |
Mar 20, 2006 | 35.37 | 35.71 | 35.11 | 35.30 | 28,823,664 | -0.23(-0.64%) |
Mar 17, 2006 | 35.97 | 35.97 | 35.50 | 35.53 | 46,241,676 | -0.34(-0.96%) |
Mar 16, 2006 | 35.48 | 36.04 | 35.41 | 35.87 | 32,605,444 | +0.36(+1.02%) |
Mar 15, 2006 | 35.31 | 35.62 | 35.16 | 35.51 | 30,924,518 | +0.12(+0.35%) |
Mar 14, 2006 | 34.66 | 35.43 | 34.59 | 35.39 | 31,622,112 | +0.68(+1.96%) |
Mar 13, 2006 | 34.73 | 34.90 | 34.60 | 34.71 | 29,012,494 | +0.27(+0.78%) |
Mar 10, 2006 | 34.29 | 34.46 | 34.01 | 34.44 | 34,798,568 | +0.15(+0.44%) |
Mar 09, 2006 | 34.89 | 34.93 | 34.26 | 34.29 | 37,504,920 | -0.46(-1.32%) |
Mar 08, 2006 | 34.60 | 35.16 | 34.43 | 34.75 | 38,073,820 | -0.08(-0.23%) |
Mar 07, 2006 | 34.86 | 34.93 | 34.60 | 34.83 | 32,085,342 | -0.18(-0.51%) |
Mar 06, 2006 | 35.47 | 35.55 | 34.93 | 35.01 | 21,974,190 | -0.48(-1.34%) |
Mar 03, 2006 | 35.40 | 35.79 | 35.39 | 35.49 | 31,308,882 | +0.08(+0.21%) |
Mar 02, 2006 | 34.94 | 35.49 | 34.91 | 35.41 | 33,901,148 | +0.30(+0.85%) |
Mar 01, 2006 | 34.68 | 35.23 | 34.65 | 35.12 | 28,144,112 | +0.56(+1.63%) |
Feb 28, 2006 | 34.87 | 34.77 | 34.40 | 34.55 | 32,975,546 | -0.32(-0.92%) |
Feb 27, 2006 | 35.04 | 35.22 | 34.86 | 34.87 | 21,567,490 | -0.29(-0.83%) |
Feb 24, 2006 | 35.12 | 35.34 | 35.02 | 35.16 | 22,665,082 | +0.34(+0.99%) |
Feb 23, 2006 | 34.93 | 35.23 | 34.70 | 34.82 | 30,468,506 | -0.25(-0.71%) |
Feb 22, 2006 | 35.27 | 35.35 | 34.90 | 35.07 | 26,966,450 | -0.29(-0.82%) |
Feb 21, 2006 | 35.50 | 35.68 | 35.30 | 35.36 | 30,329,160 | +0.12(+0.35%) |
Feb 17, 2006 | 35.14 | 35.32 | 35.04 | 35.24 | 32,987,746 | +0.17(+0.50%) |
Feb 16, 2006 | 34.86 | 35.07 | 34.63 | 35.07 | 34,463,000 | +0.29(+0.82%) |
Feb 15, 2006 | 34.81 | 34.89 | 34.37 | 34.78 | 37,233,444 | +0.12(+0.35%) |
Feb 14, 2006 | 34.49 | 34.86 | 34.22 | 34.66 | 36,122,620 | -0.03(-0.08%) |
Feb 13, 2006 | 34.59 | 35.12 | 34.40 | 34.69 | 28,929,676 | +0.10(+0.29%) |
Feb 10, 2006 | 34.95 | 35.46 | 34.11 | 34.59 | 44,993,740 | -0.29(-0.82%) |
Feb 09, 2006 | 35.24 | 35.73 | 34.77 | 34.87 | 38,754,060 | -0.27(-0.78%) |
Feb 08, 2006 | 34.92 | 35.29 | 34.73 | 35.15 | 37,779,320 | -0.09(-0.26%) |
Feb 07, 2006 | 35.85 | 36.00 | 35.15 | 35.24 | 36,319,184 | -0.83(-2.29%) |
Feb 06, 2006 | 35.91 | 36.44 | 35.88 | 36.07 | 32,238,262 | +0.34(+0.94%) |
Feb 03, 2006 | 35.88 | 35.98 | 35.52 | 35.73 | 32,352,180 | -0.33(-0.90%) |
Feb 02, 2006 | 36.03 | 36.25 | 35.62 | 36.05 | 36,774,680 | +0.00(+0.00%) |
Feb 01, 2006 | 36.53 | 36.71 | 36.03 | 36.05 | 35,357,672 | -0.47(-1.27%) |
Jan 31, 2006 | 36.52 | 36.93 | 36.26 | 36.52 | 41,698,556 | -0.21(-0.57%) |
Jan 30, 2006 | 36.60 | 37.22 | 36.54 | 36.73 | 50,589,608 | +1.06(+2.97%) |
Jan 27, 2006 | 34.89 | 35.81 | 35.10 | 35.67 | 36,782,240 | +0.78(+2.23%) |
Jan 26, 2006 | 35.38 | 35.51 | 34.67 | 34.89 | 42,197,696 | -0.15(-0.43%) |
Jan 25, 2006 | 35.70 | 35.88 | 34.66 | 35.04 | 42,113,504 | -0.44(-1.23%) |
Jan 24, 2006 | 35.44 | 35.81 | 35.36 | 35.48 | 31,056,650 | -0.14(-0.39%) |
Jan 23, 2006 | 35.23 | 35.87 | 34.99 | 35.62 | 33,118,330 | +0.39(+1.11%) |
Jan 20, 2006 | 35.97 | 36.12 | 35.12 | 35.23 | 44,662,984 | -0.56(-1.58%) |
Jan 19, 2006 | 35.32 | 35.91 | 35.16 | 35.79 | 32,410,598 | +0.48(+1.35%) |
Jan 18, 2006 | 35.92 | 35.94 | 34.99 | 35.32 | 27,889,988 | -0.50(-1.40%) |
Jan 17, 2006 | 35.65 | 35.93 | 35.55 | 35.82 | 31,255,790 | +0.33(+0.93%) |
Jan 13, 2006 | 34.63 | 35.50 | 34.63 | 35.48 | 29,337,408 | +0.77(+2.23%) |
Jan 12, 2006 | 35.21 | 35.50 | 34.69 | 34.71 | 36,306,640 | -0.37(-1.05%) |
Jan 11, 2006 | 34.73 | 35.21 | 34.52 | 35.08 | 29,771,600 | +0.24(+0.68%) |
Jan 10, 2006 | 34.45 | 35.01 | 34.43 | 34.84 | 30,703,728 | +0.27(+0.77%) |
Jan 09, 2006 | 34.80 | 34.84 | 34.50 | 34.57 | 29,792,218 | -0.02(-0.05%) |
Jan 06, 2006 | 34.20 | 34.66 | 34.20 | 34.59 | 29,842,906 | +0.67(+1.97%) |
Jan 05, 2006 | 34.09 | 34.23 | 33.68 | 33.92 | 29,481,738 | -0.17(-0.50%) |
Jan 04, 2006 | 34.11 | 34.24 | 33.79 | 34.09 | 32,794,618 | +0.06(+0.17%) |
Jan 03, 2006 | 32.84 | 34.03 | 32.84 | 34.03 | 41,015,912 | +1.34(+4.09%) |
Dec 30, 2005 | 32.65 | 32.99 | 32.46 | 32.69 | 24,886,212 | -0.04(-0.12%) |
Dec 29, 2005 | 32.74 | 33.03 | 32.65 | 32.73 | 24,315,938 | -0.01(-0.02%) |
Dec 28, 2005 | 32.62 | 32.96 | 32.62 | 32.74 | 25,692,054 | +0.22(+0.68%) |
Dec 27, 2005 | 33.17 | 33.17 | 32.36 | 32.52 | 29,549,778 | -0.72(-2.15%) |
Dec 23, 2005 | 33.03 | 33.45 | 32.97 | 33.23 | 19,425,568 | +0.00(+0.00%) |
Dec 22, 2005 | 33.63 | 33.74 | 33.12 | 33.23 | 24,078,654 | -0.29(-0.87%) |
Dec 21, 2005 | 33.80 | 33.90 | 33.35 | 33.52 | 25,928,136 | -0.19(-0.57%) |
Dec 20, 2005 | 33.56 | 33.92 | 33.56 | 33.72 | 21,893,262 | +0.13(+0.40%) |
Dec 19, 2005 | 33.80 | 34.10 | 33.54 | 33.58 | 26,840,334 | -0.21(-0.62%) |
Dec 16, 2005 | 34.63 | 34.72 | 33.79 | 33.79 | 49,488,576 | -0.83(-2.40%) |
Dec 15, 2005 | 34.84 | 34.85 | 34.45 | 34.62 | 24,250,304 | -0.22(-0.62%) |
Dec 14, 2005 | 34.38 | 34.88 | 34.37 | 34.84 | 24,730,714 | +0.47(+1.35%) |
Dec 13, 2005 | 34.37 | 34.83 | 34.29 | 34.37 | 25,541,022 | +0.12(+0.34%) |
Dec 12, 2005 | 34.23 | 34.41 | 34.05 | 34.26 | 23,006,834 | +0.21(+0.62%) |
Dec 09, 2005 | 34.48 | 34.53 | 33.79 | 34.05 | 27,265,590 | -0.54(-1.55%) |
Dec 08, 2005 | 34.46 | 34.65 | 34.23 | 34.58 | 27,698,064 | +0.23(+0.68%) |
Dec 07, 2005 | 34.74 | 34.90 | 34.09 | 34.35 | 35,670,560 | -0.39(-1.12%) |
Dec 06, 2005 | 34.79 | 35.14 | 34.66 | 34.74 | 27,505,452 | +0.10(+0.30%) |
Dec 05, 2005 | 34.56 | 34.98 | 34.53 | 34.63 | 33,411,456 | +0.26(+0.74%) |
Dec 02, 2005 | 34.58 | 34.59 | 34.15 | 34.38 | 23,127,282 | -0.16(-0.47%) |
Dec 01, 2005 | 33.78 | 34.57 | 33.97 | 34.54 | 29,108,370 | +0.77(+2.27%) |
Nov 30, 2005 | 34.16 | 34.26 | 33.76 | 33.77 | 36,561,452 | -0.18(-0.53%) |
Nov 29, 2005 | 34.34 | 34.59 | 33.91 | 33.95 | 29,327,614 | -0.23(-0.68%) |
Nov 28, 2005 | 34.66 | 34.83 | 34.13 | 34.19 | 25,701,676 | -0.80(-2.28%) |
Nov 25, 2005 | 35.03 | 35.07 | 34.90 | 34.98 | 11,499,294 | +0.14(+0.40%) |
Nov 23, 2005 | 34.62 | 35.06 | 34.46 | 34.84 | 21,536,390 | +0.12(+0.35%) |
Nov 22, 2005 | 34.66 | 34.76 | 34.41 | 34.72 | 29,357,168 | +0.17(+0.49%) |
Nov 21, 2005 | 34.05 | 34.56 | 34.05 | 34.55 | 30,608,540 | +0.65(+1.92%) |
Nov 18, 2005 | 33.81 | 33.98 | 33.26 | 33.90 | 36,316,436 | +0.51(+1.52%) |
Nov 17, 2005 | 33.49 | 33.69 | 33.26 | 33.40 | 33,432,934 | +0.12(+0.35%) |
Nov 16, 2005 | 32.82 | 33.35 | 32.67 | 33.28 | 36,596,848 | +0.44(+1.33%) |
Nov 15, 2005 | 32.98 | 33.30 | 32.74 | 32.84 | 36,113,684 | -0.13(-0.39%) |
Nov 14, 2005 | 33.07 | 33.17 | 32.69 | 32.97 | 26,405,970 | +0.08(+0.23%) |
Nov 11, 2005 | 32.76 | 33.03 | 32.70 | 32.89 | 21,882,266 | +0.04(+0.12%) |
Nov 10, 2005 | 33.35 | 33.35 | 32.50 | 32.85 | 45,724,152 | -0.61(-1.83%) |
Nov 09, 2005 | 33.40 | 33.95 | 33.09 | 33.47 | 43,501,132 | +0.08(+0.23%) |
Nov 08, 2005 | 33.06 | 33.51 | 33.03 | 33.39 | 28,559,230 | +0.16(+0.47%) |
Nov 07, 2005 | 33.70 | 33.66 | 32.61 | 33.23 | 38,069,352 | -0.47(-1.38%) |
Nov 04, 2005 | 34.09 | 34.16 | 33.32 | 33.70 | 41,926,392 | -0.39(-1.14%) |
Nov 03, 2005 | 33.66 | 34.23 | 33.40 | 34.09 | 35,793,756 | +0.69(+2.07%) |
Nov 02, 2005 | 32.88 | 33.47 | 32.69 | 33.40 | 37,377,428 | +0.57(+1.74%) |
Nov 01, 2005 | 32.64 | 33.10 | 32.60 | 32.82 | 25,220,232 | +0.15(+0.46%) |
Oct 31, 2005 | 33.19 | 33.39 | 32.63 | 32.67 | 43,515,564 | -0.10(-0.30%) |
Oct 28, 2005 | 32.62 | 32.95 | 31.89 | 32.77 | 46,812,636 | +0.41(+1.28%) |
Oct 27, 2005 | 32.91 | 33.17 | 32.17 | 32.36 | 36,335,680 | -0.35(-1.07%) |
Oct 26, 2005 | 33.32 | 33.69 | 32.71 | 32.71 | 42,771,920 | -0.58(-1.75%) |
Oct 25, 2005 | 33.15 | 33.42 | 32.74 | 33.29 | 39,468,320 | +0.20(+0.62%) |
Oct 24, 2005 | 32.19 | 33.14 | 32.19 | 33.09 | 32,942,556 | +0.86(+2.67%) |
Oct 21, 2005 | 32.17 | 32.75 | 32.05 | 32.23 | 41,480,688 | +0.10(+0.31%) |
Oct 20, 2005 | 33.17 | 33.28 | 31.72 | 32.13 | 50,910,912 | -1.15(-3.45%) |
Oct 19, 2005 | 32.88 | 33.38 | 32.39 | 33.27 | 52,993,556 | +0.51(+1.55%) |
Oct 18, 2005 | 33.93 | 34.09 | 32.77 | 32.77 | 113,453,248 | -1.49(-4.35%) |
Oct 17, 2005 | 34.37 | 34.60 | 34.14 | 34.26 | 24,652,708 | +0.13(+0.38%) |
Oct 14, 2005 | 33.85 | 34.18 | 33.26 | 34.13 | 34,811,968 | +0.28(+0.83%) |
Oct 13, 2005 | 34.05 | 34.23 | 33.36 | 33.85 | 37,594,784 | -0.45(-1.32%) |
Oct 12, 2005 | 34.56 | 34.80 | 34.05 | 34.30 | 26,955,626 | -0.27(-0.77%) |
Oct 11, 2005 | 34.33 | 34.76 | 34.24 | 34.57 | 28,322,804 | +0.52(+1.54%) |
Oct 10, 2005 | 34.69 | 34.69 | 33.93 | 34.05 | 27,712,154 | -0.64(-1.85%) |
Oct 07, 2005 | 34.38 | 34.94 | 34.22 | 34.69 | 37,479,148 | +0.60(+1.76%) |
Oct 06, 2005 | 34.06 | 34.55 | 33.70 | 34.09 | 54,530,664 | -0.22(-0.64%) |
Oct 05, 2005 | 35.28 | 35.53 | 34.28 | 34.31 | 39,154,232 | -0.93(-2.64%) |
Oct 04, 2005 | 36.37 | 36.29 | 35.24 | 35.24 | 29,341,188 | -1.13(-3.10%) |
Oct 03, 2005 | 36.99 | 37.18 | 36.32 | 36.37 | 35,822,620 | -0.61(-1.65%) |
Sep 30, 2005 | 37.72 | 37.61 | 36.84 | 36.98 | 27,540,676 | -0.73(-1.94%) |
Sep 29, 2005 | 37.54 | 37.78 | 37.31 | 37.71 | 27,553,734 | +0.06(+0.15%) |
Sep 28, 2005 | 37.63 | 37.73 | 37.16 | 37.66 | 32,146,338 | +0.05(+0.12%) |
Sep 27, 2005 | 37.43 | 37.64 | 37.10 | 37.61 | 28,948,920 | +0.01(+0.03%) |
Sep 26, 2005 | 37.07 | 37.84 | 36.96 | 37.60 | 30,924,176 | +0.45(+1.21%) |
Sep 23, 2005 | 37.15 | 37.66 | 37.02 | 37.15 | 32,583,622 | -0.67(-1.77%) |
Sep 22, 2005 | 37.82 | 38.39 | 37.29 | 37.82 | 44,515,732 | +0.01(+0.02%) |
Sep 21, 2005 | 37.77 | 38.00 | 37.70 | 37.81 | 39,592,200 | +0.26(+0.68%) |
Sep 20, 2005 | 37.47 | 37.82 | 37.37 | 37.56 | 30,138,610 | -0.06(-0.15%) |
Sep 19, 2005 | 37.61 | 37.80 | 37.19 | 37.61 | 35,186,196 | +0.54(+1.46%) |
Sep 16, 2005 | 36.66 | 37.18 | 36.60 | 37.07 | 52,189,948 | +0.72(+1.99%) |
Sep 15, 2005 | 36.59 | 36.77 | 35.97 | 36.35 | 22,878,484 | -0.01(-0.02%) |
Sep 14, 2005 | 36.09 | 36.52 | 36.01 | 36.36 | 26,075,214 | +0.35(+0.97%) |
Sep 13, 2005 | 36.20 | 36.61 | 35.93 | 36.01 | 28,184,832 | -0.38(-1.04%) |
Sep 12, 2005 | 36.58 | 36.70 | 36.29 | 36.39 | 30,287,234 | -0.40(-1.08%) |
Sep 09, 2005 | 35.86 | 36.78 | 35.85 | 36.78 | 38,864,884 | +1.11(+3.10%) |
Sep 08, 2005 | 35.76 | 35.87 | 35.50 | 35.68 | 25,787,930 | -0.09(-0.26%) |
Sep 07, 2005 | 35.47 | 35.91 | 35.33 | 35.77 | 53,088,056 | +0.23(+0.66%) |
Sep 06, 2005 | 35.28 | 35.57 | 35.07 | 35.54 | 32,991,182 | +0.22(+0.63%) |
Sep 02, 2005 | 35.82 | 35.82 | 35.19 | 35.32 | 35,164,204 | -0.58(-1.62%) |
Sep 01, 2005 | 35.90 | 36.11 | 34.98 | 35.90 | 55,468,980 | +1.04(+2.97%) |
Aug 31, 2005 | 34.86 | 34.92 | 34.13 | 34.86 | 55,305,408 | +0.75(+2.20%) |
Aug 30, 2005 | 34.01 | 34.41 | 33.87 | 34.11 | 30,895,482 | +0.11(+0.33%) |
Aug 29, 2005 | 34.48 | 34.48 | 33.83 | 34.00 | 30,305,276 | +0.01(+0.02%) |
Aug 26, 2005 | 33.99 | 34.44 | 33.99 | 33.99 | 22,992,574 | -0.45(-1.30%) |
Aug 25, 2005 | 34.25 | 34.45 | 34.05 | 34.44 | 24,803,396 | +0.17(+0.51%) |
Aug 24, 2005 | 34.43 | 34.69 | 34.19 | 34.27 | 30,904,588 | -0.07(-0.20%) |
Aug 23, 2005 | 34.40 | 34.51 | 33.97 | 34.34 | 29,586,548 | -0.04(-0.12%) |
Aug 22, 2005 | 34.65 | 34.77 | 34.05 | 34.38 | 26,937,412 | +0.15(+0.43%) |
Aug 19, 2005 | 34.06 | 34.33 | 33.97 | 34.23 | 25,114,392 | +0.41(+1.22%) |
Aug 18, 2005 | 33.84 | 34.07 | 33.63 | 33.82 | 25,943,772 | -0.04(-0.12%) |
Aug 17, 2005 | 34.37 | 34.62 | 33.66 | 33.86 | 36,527,432 | -0.52(-1.51%) |
Aug 16, 2005 | 35.16 | 35.20 | 34.38 | 34.38 | 28,449,952 | -0.79(-2.23%) |
Aug 15, 2005 | 35.47 | 35.55 | 35.16 | 35.16 | 22,264,912 | -0.37(-1.03%) |
Aug 12, 2005 | 35.50 | 35.70 | 35.29 | 35.53 | 25,401,160 | +0.06(+0.16%) |
Aug 11, 2005 | 34.99 | 35.49 | 34.95 | 35.47 | 36,461,796 | +0.61(+1.75%) |
Aug 10, 2005 | 34.77 | 35.06 | 34.67 | 34.86 | 33,185,512 | +0.26(+0.74%) |
Aug 09, 2005 | 34.43 | 34.77 | 34.40 | 34.61 | 27,585,692 | +0.36(+1.04%) |
Aug 08, 2005 | 34.13 | 34.60 | 34.01 | 34.25 | 29,509,916 | +0.44(+1.31%) |
Aug 05, 2005 | 34.07 | 34.16 | 33.62 | 33.81 | 24,074,702 | -0.25(-0.73%) |
Aug 04, 2005 | 34.32 | 34.55 | 34.05 | 34.06 | 27,295,488 | -0.28(-0.81%) |
Aug 03, 2005 | 34.97 | 34.97 | 34.26 | 34.34 | 32,849,946 | -0.47(-1.35%) |
Aug 02, 2005 | 34.55 | 34.81 | 34.50 | 34.81 | 22,819,034 | +0.34(+0.98%) |