Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.50 | 49.87 | 49.11 | 49.54 | 4,184,988 | +0.49(+1.01%) |
May 30, 2006 | 50.25 | 50.25 | 48.87 | 49.05 | 4,168,062 | -1.31(-2.60%) |
May 26, 2006 | 50.34 | 50.35 | 49.17 | 50.35 | 3,852,718 | +0.51(+1.03%) |
May 25, 2006 | 49.14 | 49.94 | 48.69 | 49.84 | 5,785,759 | +1.21(+2.50%) |
May 24, 2006 | 48.97 | 49.62 | 46.91 | 48.62 | 9,046,985 | -0.43(-0.88%) |
May 23, 2006 | 49.39 | 50.87 | 48.86 | 49.06 | 6,365,671 | +0.15(+0.31%) |
May 22, 2006 | 50.07 | 50.15 | 47.94 | 48.91 | 9,203,766 | -1.57(-3.11%) |
May 19, 2006 | 50.01 | 50.57 | 49.11 | 50.47 | 7,869,345 | +0.74(+1.49%) |
May 18, 2006 | 49.94 | 50.74 | 49.55 | 49.73 | 5,623,633 | -0.19(-0.37%) |
May 17, 2006 | 51.50 | 51.58 | 49.48 | 49.92 | 9,000,664 | -1.77(-3.43%) |
May 16, 2006 | 51.50 | 52.31 | 51.19 | 51.69 | 4,784,497 | +0.41(+0.80%) |
May 15, 2006 | 51.70 | 51.92 | 50.22 | 51.28 | 5,553,260 | -0.53(-1.02%) |
May 12, 2006 | 51.75 | 52.48 | 51.08 | 51.81 | 6,276,591 | -0.14(-0.27%) |
May 11, 2006 | 54.11 | 54.42 | 51.95 | 51.95 | 6,365,671 | -1.93(-3.59%) |
May 10, 2006 | 54.02 | 54.31 | 53.34 | 53.88 | 3,681,684 | -0.13(-0.25%) |
May 09, 2006 | 54.05 | 54.78 | 53.77 | 54.01 | 5,187,140 | -0.26(-0.48%) |
May 08, 2006 | 54.56 | 54.80 | 53.70 | 54.28 | 4,347,114 | -0.28(-0.51%) |
May 05, 2006 | 54.22 | 54.56 | 53.38 | 54.56 | 9,064,801 | +0.99(+1.85%) |
May 04, 2006 | 51.47 | 53.63 | 51.18 | 53.56 | 12,900,595 | +2.93(+5.78%) |
May 03, 2006 | 51.86 | 51.86 | 50.24 | 50.64 | 8,275,550 | -1.12(-2.16%) |
May 02, 2006 | 51.69 | 51.79 | 50.67 | 51.75 | 8,728,078 | +0.84(+1.65%) |
May 01, 2006 | 51.53 | 51.53 | 50.40 | 50.91 | 8,206,068 | -0.50(-0.98%) |
Apr 28, 2006 | 52.49 | 52.76 | 51.25 | 51.41 | 5,866,822 | -1.07(-2.04%) |
Apr 27, 2006 | 52.31 | 52.93 | 51.75 | 52.49 | 4,929,698 | -0.14(-0.26%) |
Apr 26, 2006 | 53.55 | 53.69 | 52.20 | 52.62 | 5,537,225 | -0.73(-1.37%) |
Apr 25, 2006 | 52.33 | 53.77 | 52.20 | 53.35 | 13,486,743 | -2.05(-3.70%) |
Apr 24, 2006 | 56.21 | 56.58 | 55.17 | 55.40 | 6,019,149 | -0.74(-1.32%) |
Apr 21, 2006 | 55.89 | 56.18 | 55.41 | 56.14 | 4,912,773 | +0.58(+1.05%) |
Apr 20, 2006 | 55.95 | 56.07 | 55.00 | 55.56 | 3,494,616 | -0.39(-0.70%) |
Apr 19, 2006 | 55.79 | 56.24 | 55.34 | 55.95 | 4,421,050 | +0.35(+0.63%) |
Apr 18, 2006 | 55.26 | 56.07 | 55.13 | 55.60 | 6,227,597 | +0.34(+0.61%) |
Apr 17, 2006 | 55.34 | 56.04 | 54.80 | 55.26 | 5,565,731 | +0.24(+0.43%) |
Apr 13, 2006 | 55.00 | 55.34 | 54.27 | 55.02 | 3,785,017 | +0.03(+0.05%) |
Apr 12, 2006 | 53.97 | 55.23 | 53.97 | 55.00 | 4,045,132 | +0.83(+1.53%) |
Apr 11, 2006 | 54.33 | 54.67 | 53.64 | 54.17 | 6,804,836 | -0.19(-0.35%) |
Apr 10, 2006 | 53.94 | 55.61 | 53.37 | 54.36 | 12,580,797 | +0.42(+0.77%) |
Apr 07, 2006 | 52.31 | 54.41 | 52.17 | 53.94 | 14,820,273 | +2.82(+5.51%) |
Apr 06, 2006 | 49.80 | 51.17 | 49.65 | 51.12 | 6,188,401 | +1.30(+2.60%) |
Apr 05, 2006 | 49.95 | 50.24 | 49.57 | 49.83 | 2,727,635 | -0.12(-0.25%) |
Apr 04, 2006 | 49.32 | 49.95 | 49.07 | 49.95 | 5,034,813 | +0.71(+1.44%) |
Apr 03, 2006 | 50.24 | 50.40 | 49.08 | 49.24 | 5,242,370 | -0.99(-1.98%) |
Mar 31, 2006 | 50.52 | 50.66 | 49.74 | 50.24 | 4,459,355 | -0.05(-0.10%) |
Mar 30, 2006 | 50.54 | 51.36 | 50.07 | 50.29 | 4,579,613 | -0.01(-0.03%) |
Mar 29, 2006 | 50.33 | 50.45 | 49.75 | 50.30 | 4,836,164 | +0.42(+0.83%) |
Mar 28, 2006 | 50.22 | 50.49 | 49.52 | 49.88 | 6,397,740 | -0.34(-0.67%) |
Mar 27, 2006 | 48.94 | 50.57 | 48.83 | 50.22 | 6,846,704 | +1.36(+2.79%) |
Mar 24, 2006 | 48.18 | 48.90 | 48.02 | 48.86 | 4,322,171 | +0.62(+1.29%) |
Mar 23, 2006 | 47.93 | 48.27 | 47.57 | 48.24 | 3,485,708 | +0.46(+0.96%) |
Mar 22, 2006 | 47.35 | 47.84 | 46.82 | 47.78 | 3,936,454 | +0.43(+0.91%) |
Mar 21, 2006 | 47.99 | 48.15 | 47.10 | 47.35 | 4,799,641 | -0.81(-1.69%) |
Mar 20, 2006 | 47.60 | 48.26 | 47.38 | 48.16 | 3,102,663 | +0.51(+1.08%) |
Mar 17, 2006 | 48.16 | 48.24 | 47.43 | 47.65 | 3,802,833 | -0.39(-0.81%) |
Mar 16, 2006 | 48.75 | 48.82 | 48.02 | 48.04 | 3,654,960 | -0.52(-1.07%) |
Mar 15, 2006 | 48.37 | 48.72 | 48.22 | 48.55 | 3,716,426 | +0.23(+0.47%) |
Mar 14, 2006 | 47.45 | 48.50 | 47.32 | 48.32 | 3,096,427 | +0.74(+1.55%) |
Mar 13, 2006 | 48.09 | 48.24 | 47.35 | 47.59 | 2,969,934 | -0.51(-1.05%) |
Mar 10, 2006 | 46.67 | 48.36 | 46.35 | 48.09 | 4,573,377 | +1.32(+2.82%) |
Mar 09, 2006 | 47.27 | 47.81 | 46.69 | 46.77 | 3,809,960 | -0.35(-0.73%) |
Mar 08, 2006 | 47.04 | 47.49 | 46.27 | 47.12 | 7,054,261 | -0.37(-0.77%) |
Mar 07, 2006 | 47.96 | 47.96 | 46.76 | 47.49 | 5,328,777 | -0.64(-1.34%) |
Mar 06, 2006 | 48.96 | 49.26 | 47.72 | 48.13 | 3,896,368 | -0.62(-1.27%) |
Mar 03, 2006 | 48.58 | 49.26 | 48.50 | 48.75 | 4,013,063 | +0.09(+0.18%) |
Mar 02, 2006 | 48.26 | 49.38 | 48.09 | 48.66 | 7,350,007 | +0.23(+0.48%) |
Mar 01, 2006 | 47.78 | 48.56 | 47.26 | 48.43 | 5,761,707 | +0.65(+1.36%) |
Feb 28, 2006 | 48.83 | 49.17 | 47.68 | 47.78 | 6,707,739 | -1.06(-2.16%) |
Feb 27, 2006 | 47.49 | 49.25 | 47.41 | 48.83 | 7,030,209 | +1.39(+2.92%) |
Feb 24, 2006 | 47.01 | 47.97 | 46.77 | 47.45 | 3,079,502 | +0.62(+1.31%) |
Feb 23, 2006 | 47.44 | 47.48 | 46.82 | 46.83 | 3,169,473 | -0.61(-1.28%) |
Feb 22, 2006 | 46.27 | 47.47 | 46.24 | 47.44 | 3,851,828 | +1.17(+2.53%) |
Feb 21, 2006 | 46.56 | 46.63 | 46.03 | 46.27 | 2,705,365 | -0.21(-0.45%) |
Feb 17, 2006 | 46.59 | 46.87 | 46.27 | 46.48 | 3,084,847 | +0.34(+0.73%) |
Feb 16, 2006 | 46.50 | 46.50 | 45.75 | 46.14 | 2,333,010 | -0.11(-0.24%) |
Feb 15, 2006 | 46.18 | 46.53 | 45.62 | 46.25 | 3,148,985 | +0.04(+0.09%) |
Feb 14, 2006 | 45.11 | 46.34 | 45.11 | 46.21 | 4,633,061 | +0.98(+2.18%) |
Feb 13, 2006 | 44.93 | 45.34 | 44.57 | 45.23 | 4,284,757 | +0.30(+0.66%) |
Feb 10, 2006 | 44.54 | 45.20 | 43.78 | 44.93 | 5,106,077 | +0.18(+0.40%) |
Feb 09, 2006 | 45.58 | 46.02 | 44.44 | 44.75 | 4,207,258 | -0.59(-1.30%) |
Feb 08, 2006 | 44.90 | 45.46 | 44.03 | 45.34 | 4,683,837 | +0.44(+0.97%) |
Feb 07, 2006 | 46.89 | 46.89 | 44.68 | 44.90 | 8,711,153 | -2.00(-4.26%) |
Feb 06, 2006 | 46.89 | 47.04 | 46.26 | 46.90 | 2,679,532 | +0.20(+0.43%) |
Feb 03, 2006 | 46.56 | 47.58 | 46.19 | 46.70 | 5,431,220 | -0.02(-0.03%) |
Feb 02, 2006 | 46.63 | 47.05 | 45.47 | 46.72 | 6,913,514 | +0.23(+0.49%) |
Feb 01, 2006 | 47.12 | 47.20 | 46.19 | 46.49 | 5,616,506 | -1.02(-2.15%) |
Jan 31, 2006 | 46.59 | 47.76 | 45.60 | 47.51 | 11,796,891 | +2.16(+4.76%) |
Jan 30, 2006 | 45.23 | 46.19 | 45.22 | 45.35 | 4,652,659 | +0.26(+0.59%) |
Jan 27, 2006 | 46.14 | 46.16 | 45.02 | 45.09 | 4,473,607 | -0.79(-1.72%) |
Jan 26, 2006 | 45.37 | 46.43 | 45.24 | 45.88 | 7,519,260 | +0.72(+1.60%) |
Jan 25, 2006 | 46.03 | 46.03 | 44.62 | 45.16 | 6,290,844 | -0.69(-1.51%) |
Jan 24, 2006 | 43.16 | 45.94 | 43.15 | 45.85 | 10,027,758 | +2.69(+6.23%) |
Jan 23, 2006 | 42.62 | 43.38 | 42.56 | 43.16 | 3,924,873 | +0.88(+2.08%) |
Jan 20, 2006 | 42.89 | 43.39 | 41.84 | 42.28 | 5,914,925 | -0.60(-1.40%) |
Jan 19, 2006 | 42.57 | 42.95 | 42.52 | 42.88 | 4,637,515 | +0.61(+1.44%) |
Jan 18, 2006 | 42.85 | 42.86 | 42.05 | 42.27 | 2,516,515 | -0.61(-1.42%) |
Jan 17, 2006 | 43.02 | 43.06 | 42.36 | 42.88 | 2,596,688 | -0.03(-0.06%) |
Jan 13, 2006 | 42.77 | 43.14 | 42.72 | 42.91 | 1,698,759 | +0.23(+0.55%) |
Jan 12, 2006 | 43.25 | 43.66 | 42.59 | 42.67 | 3,708,408 | -0.66(-1.52%) |
Jan 11, 2006 | 42.72 | 43.67 | 42.71 | 43.33 | 3,860,736 | +0.73(+1.70%) |
Jan 10, 2006 | 42.60 | 43.05 | 42.22 | 42.61 | 2,664,388 | -0.16(-0.38%) |
Jan 09, 2006 | 42.12 | 43.26 | 42.10 | 42.77 | 6,404,866 | +0.68(+1.61%) |
Jan 06, 2006 | 41.20 | 42.49 | 41.09 | 42.09 | 7,271,617 | +1.23(+3.01%) |
Jan 05, 2006 | 39.96 | 40.93 | 39.88 | 40.86 | 4,172,516 | +0.70(+1.73%) |
Jan 04, 2006 | 40.53 | 40.74 | 39.80 | 40.17 | 6,470,786 | -0.59(-1.44%) |
Jan 03, 2006 | 41.40 | 41.56 | 40.30 | 40.75 | 7,661,788 | -0.50(-1.21%) |
Dec 30, 2005 | 40.87 | 41.70 | 40.54 | 41.25 | 2,917,376 | -0.06(-0.14%) |
Dec 29, 2005 | 41.98 | 42.21 | 41.28 | 41.31 | 2,317,866 | -0.67(-1.60%) |
Dec 28, 2005 | 42.51 | 42.57 | 41.74 | 41.98 | 1,982,034 | -0.53(-1.24%) |
Dec 27, 2005 | 42.88 | 43.02 | 42.28 | 42.51 | 3,157,893 | -0.12(-0.28%) |
Dec 23, 2005 | 42.34 | 42.63 | 42.14 | 42.63 | 1,708,558 | +0.40(+0.94%) |
Dec 22, 2005 | 42.32 | 42.56 | 41.99 | 42.23 | 3,213,123 | +0.24(+0.58%) |
Dec 21, 2005 | 42.09 | 42.43 | 41.63 | 41.99 | 3,711,081 | +0.26(+0.63%) |
Dec 20, 2005 | 41.31 | 42.01 | 40.72 | 41.73 | 6,105,557 | +0.51(+1.24%) |
Dec 19, 2005 | 41.42 | 42.31 | 41.00 | 41.22 | 7,812,333 | -0.21(-0.50%) |
Dec 16, 2005 | 41.21 | 41.53 | 40.89 | 41.42 | 4,175,189 | +0.10(+0.24%) |
Dec 15, 2005 | 41.49 | 41.65 | 40.98 | 41.32 | 3,564,989 | -0.14(-0.33%) |
Dec 14, 2005 | 41.76 | 42.03 | 41.19 | 41.46 | 5,426,766 | +0.01(+0.03%) |
Dec 13, 2005 | 41.14 | 41.73 | 40.97 | 41.45 | 5,677,081 | +0.21(+0.50%) |
Dec 12, 2005 | 40.64 | 41.36 | 40.54 | 41.24 | 5,522,972 | +0.84(+2.07%) |
Dec 09, 2005 | 40.33 | 40.64 | 39.54 | 40.41 | 6,364,780 | +0.21(+0.53%) |
Dec 08, 2005 | 38.82 | 40.25 | 38.62 | 40.20 | 9,394,398 | +1.24(+3.19%) |
Dec 07, 2005 | 40.24 | 40.36 | 38.76 | 38.95 | 10,399,223 | -1.43(-3.53%) |
Dec 06, 2005 | 41.09 | 41.42 | 40.23 | 40.38 | 7,855,092 | -0.26(-0.64%) |
Dec 05, 2005 | 41.40 | 41.40 | 40.47 | 40.64 | 8,851,009 | -0.88(-2.11%) |
Dec 02, 2005 | 41.37 | 42.38 | 40.55 | 41.51 | 8,152,620 | +0.15(+0.35%) |
Dec 01, 2005 | 40.21 | 41.53 | 40.13 | 41.37 | 8,883,969 | +1.61(+4.05%) |
Nov 30, 2005 | 40.89 | 42.10 | 39.76 | 39.76 | 14,565,504 | -1.79(-4.31%) |
Nov 29, 2005 | 41.85 | 42.69 | 40.20 | 41.55 | 17,600,466 | -0.13(-0.32%) |
Nov 28, 2005 | 43.67 | 43.78 | 41.62 | 41.68 | 11,310,513 | -2.87(-6.45%) |
Nov 25, 2005 | 43.41 | 44.56 | 43.41 | 44.56 | 2,695,567 | +1.15(+2.65%) |
Nov 23, 2005 | 42.55 | 44.11 | 42.44 | 43.41 | 5,141,709 | +0.53(+1.25%) |
Nov 22, 2005 | 43.04 | 43.22 | 42.33 | 42.87 | 4,068,292 | -0.17(-0.39%) |
Nov 21, 2005 | 42.18 | 43.13 | 41.78 | 43.04 | 5,067,772 | +0.84(+2.00%) |
Nov 18, 2005 | 42.49 | 42.66 | 41.93 | 42.20 | 5,177,341 | -0.26(-0.62%) |
Nov 17, 2005 | 42.55 | 42.88 | 42.25 | 42.46 | 7,019,520 | +0.03(+0.08%) |
Nov 16, 2005 | 42.65 | 42.96 | 42.23 | 42.43 | 9,046,985 | -1.01(-2.32%) |
Nov 15, 2005 | 43.22 | 43.91 | 42.91 | 43.43 | 4,898,520 | +0.31(+0.72%) |
Nov 14, 2005 | 43.67 | 43.78 | 43.07 | 43.12 | 6,018,258 | -0.30(-0.69%) |
Nov 11, 2005 | 44.24 | 44.32 | 43.20 | 43.42 | 6,223,143 | -0.56(-1.28%) |
Nov 10, 2005 | 42.83 | 44.06 | 42.32 | 43.99 | 6,591,935 | +1.26(+2.95%) |
Nov 09, 2005 | 43.56 | 43.74 | 42.71 | 42.72 | 6,966,962 | -0.83(-1.91%) |
Nov 08, 2005 | 43.56 | 43.83 | 42.89 | 43.56 | 5,275,329 | -0.02(-0.04%) |
Nov 07, 2005 | 42.94 | 43.78 | 42.60 | 43.58 | 5,653,920 | +0.70(+1.64%) |
Nov 04, 2005 | 42.21 | 42.94 | 41.93 | 42.87 | 6,395,958 | +0.89(+2.11%) |
Nov 03, 2005 | 41.82 | 42.65 | 41.65 | 41.98 | 6,304,206 | +0.14(+0.34%) |
Nov 02, 2005 | 40.41 | 41.98 | 40.24 | 41.84 | 8,756,584 | +1.43(+3.54%) |
Nov 01, 2005 | 40.77 | 40.95 | 40.27 | 40.41 | 7,265,381 | -0.58(-1.41%) |
Oct 31, 2005 | 40.86 | 41.31 | 40.67 | 40.99 | 7,847,075 | +0.30(+0.73%) |
Oct 28, 2005 | 39.85 | 40.75 | 39.18 | 40.69 | 7,743,742 | +1.04(+2.63%) |
Oct 27, 2005 | 40.71 | 40.75 | 39.40 | 39.65 | 6,964,290 | -0.95(-2.34%) |
Oct 26, 2005 | 40.57 | 40.94 | 39.97 | 40.60 | 10,706,549 | +0.30(+0.74%) |
Oct 25, 2005 | 38.98 | 40.35 | 37.84 | 40.30 | 16,412,136 | +0.41(+1.03%) |
Oct 24, 2005 | 39.13 | 40.17 | 39.01 | 39.89 | 11,033,474 | +0.83(+2.11%) |
Oct 21, 2005 | 37.94 | 39.26 | 37.39 | 39.07 | 9,707,070 | +1.57(+4.19%) |
Oct 20, 2005 | 37.40 | 38.16 | 37.05 | 37.49 | 6,788,802 | +0.09(+0.24%) |
Oct 19, 2005 | 37.10 | 37.47 | 36.43 | 37.40 | 8,361,067 | +0.25(+0.68%) |
Oct 18, 2005 | 36.22 | 37.46 | 36.08 | 37.15 | 9,898,592 | +0.94(+2.59%) |
Oct 17, 2005 | 36.03 | 36.78 | 35.53 | 36.21 | 10,156,925 | +0.61(+1.70%) |
Oct 14, 2005 | 35.19 | 35.67 | 33.51 | 35.61 | 20,668,388 | +0.76(+2.19%) |
Oct 13, 2005 | 35.81 | 35.81 | 32.01 | 34.84 | 32,095,596 | -0.97(-2.70%) |
Oct 12, 2005 | 39.85 | 37.37 | 35.37 | 35.81 | 10,189,884 | -1.43(-3.83%) |
Oct 11, 2005 | 37.04 | 37.49 | 36.82 | 37.24 | 4,030,879 | +0.20(+0.55%) |
Oct 10, 2005 | 37.89 | 37.90 | 36.65 | 37.03 | 5,808,920 | -0.63(-1.68%) |
Oct 07, 2005 | 37.72 | 38.05 | 37.58 | 37.67 | 3,948,034 | +0.04(+0.11%) |
Oct 06, 2005 | 37.72 | 37.77 | 36.82 | 37.63 | 8,451,039 | -0.09(-0.24%) |
Oct 05, 2005 | 38.39 | 38.47 | 37.39 | 37.72 | 5,318,088 | -0.52(-1.37%) |
Oct 04, 2005 | 38.72 | 38.90 | 38.14 | 38.24 | 3,723,552 | -0.30(-0.78%) |
Oct 03, 2005 | 38.07 | 38.90 | 37.62 | 38.54 | 11,436,116 | +0.68(+1.79%) |
Sep 30, 2005 | 37.39 | 38.17 | 37.32 | 37.86 | 5,107,859 | +0.48(+1.28%) |
Sep 29, 2005 | 36.48 | 37.77 | 36.48 | 37.39 | 7,151,358 | +0.87(+2.37%) |
Sep 28, 2005 | 36.96 | 37.35 | 35.81 | 36.52 | 7,872,017 | -0.36(-0.97%) |
Sep 27, 2005 | 37.38 | 37.69 | 36.65 | 36.88 | 5,563,949 | -0.57(-1.53%) |
Sep 26, 2005 | 36.79 | 37.63 | 36.79 | 37.45 | 6,839,578 | +0.79(+2.14%) |
Sep 23, 2005 | 36.48 | 37.19 | 36.51 | 36.66 | 6,826,216 | -0.49(-1.33%) |
Sep 22, 2005 | 36.10 | 37.30 | 35.82 | 37.16 | 9,166,353 | +1.22(+3.40%) |
Sep 21, 2005 | 35.92 | 36.80 | 35.59 | 35.94 | 9,609,972 | +0.14(+0.39%) |
Sep 20, 2005 | 34.35 | 36.82 | 34.35 | 35.80 | 17,563,944 | +1.45(+4.22%) |
Sep 19, 2005 | 34.58 | 34.77 | 34.04 | 34.35 | 7,409,691 | -0.51(-1.45%) |
Sep 16, 2005 | 34.20 | 35.00 | 34.05 | 34.86 | 8,080,465 | +1.12(+3.33%) |
Sep 15, 2005 | 33.79 | 33.96 | 33.66 | 33.73 | 1,973,126 | -0.09(-0.27%) |
Sep 14, 2005 | 33.82 | 34.10 | 33.76 | 33.82 | 3,426,024 | -0.07(-0.20%) |
Sep 13, 2005 | 33.68 | 34.52 | 33.62 | 33.89 | 4,775,589 | -0.20(-0.58%) |
Sep 12, 2005 | 34.24 | 34.60 | 33.81 | 34.09 | 5,520,300 | -0.06(-0.18%) |
Sep 09, 2005 | 33.80 | 34.34 | 33.79 | 34.15 | 4,179,643 | +0.05(+0.16%) |
Sep 08, 2005 | 33.48 | 34.41 | 33.37 | 34.09 | 6,407,539 | +0.41(+1.20%) |
Sep 07, 2005 | 33.57 | 33.79 | 33.45 | 33.69 | 4,794,296 | +0.25(+0.74%) |
Sep 06, 2005 | 33.09 | 33.81 | 32.78 | 33.44 | 8,293,367 | -0.09(-0.27%) |
Sep 02, 2005 | 33.57 | 34.22 | 33.12 | 33.53 | 9,118,249 | -0.27(-0.80%) |
Sep 01, 2005 | 31.33 | 33.89 | 31.32 | 33.80 | 16,971,560 | +2.64(+8.48%) |
Aug 31, 2005 | 30.65 | 31.16 | 30.42 | 31.16 | 7,844,402 | +0.52(+1.69%) |
Aug 30, 2005 | 30.20 | 30.67 | 30.02 | 30.65 | 3,793,035 | +0.44(+1.47%) |
Aug 29, 2005 | 30.20 | 30.53 | 29.86 | 30.20 | 3,415,335 | +0.01(+0.02%) |
Aug 26, 2005 | 30.32 | 30.57 | 30.14 | 30.20 | 3,912,402 | -0.20(-0.65%) |
Aug 25, 2005 | 30.99 | 31.09 | 30.31 | 30.40 | 4,305,246 | -0.48(-1.57%) |
Aug 24, 2005 | 30.73 | 31.16 | 30.65 | 30.88 | 2,906,687 | -0.05(-0.16%) |
Aug 23, 2005 | 30.65 | 31.29 | 30.65 | 30.93 | 4,979,583 | +0.20(+0.66%) |
Aug 22, 2005 | 30.68 | 30.94 | 30.32 | 30.73 | 5,767,943 | +0.02(+0.07%) |
Aug 19, 2005 | 30.09 | 30.70 | 29.90 | 30.70 | 7,986,931 | +0.76(+2.52%) |
Aug 18, 2005 | 29.82 | 30.14 | 29.65 | 29.95 | 7,991,385 | +0.10(+0.34%) |
Aug 17, 2005 | 29.80 | 30.53 | 29.77 | 29.84 | 16,293,660 | -0.91(-2.97%) |
Aug 16, 2005 | 30.87 | 31.21 | 29.97 | 30.76 | 24,603,060 | -0.02(-0.07%) |
Aug 15, 2005 | 33.20 | 33.60 | 30.38 | 30.78 | 22,027,752 | -2.13(-6.47%) |
Aug 12, 2005 | 32.62 | 33.23 | 32.36 | 32.91 | 4,752,429 | +0.30(+0.91%) |
Aug 11, 2005 | 32.53 | 32.74 | 32.17 | 32.61 | 6,320,240 | +0.10(+0.32%) |
Aug 10, 2005 | 33.12 | 33.62 | 32.51 | 32.51 | 7,611,012 | -0.39(-1.20%) |
Aug 09, 2005 | 32.44 | 32.95 | 32.06 | 32.90 | 6,554,521 | +0.33(+1.02%) |
Aug 08, 2005 | 33.28 | 33.56 | 32.47 | 32.57 | 3,521,340 | -0.68(-2.05%) |
Aug 05, 2005 | 33.86 | 34.10 | 32.90 | 33.25 | 4,846,854 | -0.63(-1.86%) |
Aug 04, 2005 | 34.23 | 34.23 | 33.62 | 33.88 | 4,236,654 | -0.37(-1.07%) |
Aug 03, 2005 | 34.52 | 34.63 | 34.06 | 34.25 | 4,466,481 | -0.43(-1.23%) |
Aug 02, 2005 | 33.94 | 34.79 | 33.59 | 34.67 | 6,469,004 | +0.62(+1.82%) |
Aug 01, 2005 | 33.78 | 34.15 | 33.69 | 34.05 | 5,946,994 | +0.26(+0.76%) |
Jul 29, 2005 | 33.48 | 34.01 | 33.35 | 33.80 | 3,919,529 | +0.06(+0.18%) |
Jul 28, 2005 | 33.33 | 33.79 | 33.10 | 33.73 | 5,263,749 | +0.58(+1.74%) |
Jul 27, 2005 | 33.93 | 33.96 | 33.16 | 33.16 | 7,768,684 | -0.91(-2.68%) |
Jul 26, 2005 | 32.21 | 34.07 | 32.04 | 34.07 | 15,989,896 | +0.73(+2.19%) |
Jul 25, 2005 | 34.22 | 34.41 | 33.34 | 33.34 | 5,118,548 | -0.71(-2.08%) |
Jul 22, 2005 | 34.64 | 34.91 | 33.79 | 34.05 | 4,850,417 | -0.41(-1.20%) |
Jul 21, 2005 | 34.44 | 35.36 | 34.08 | 34.46 | 9,465,662 | +0.25(+0.72%) |
Jul 20, 2005 | 34.26 | 34.66 | 34.04 | 34.22 | 5,490,013 | -0.36(-1.04%) |
Jul 19, 2005 | 34.15 | 34.84 | 33.80 | 34.58 | 7,106,818 | +0.59(+1.73%) |
Jul 18, 2005 | 34.24 | 34.55 | 33.90 | 33.99 | 5,826,736 | -0.25(-0.73%) |
Jul 15, 2005 | 34.01 | 34.27 | 33.75 | 34.24 | 5,775,960 | +0.38(+1.12%) |
Jul 14, 2005 | 33.82 | 34.69 | 33.78 | 33.86 | 14,048,839 | +0.01(+0.04%) |
Jul 13, 2005 | 33.54 | 34.09 | 33.00 | 33.85 | 10,988,043 | +0.32(+0.95%) |
Jul 12, 2005 | 32.71 | 33.79 | 32.57 | 33.53 | 8,000,293 | +0.81(+2.47%) |
Jul 11, 2005 | 32.62 | 33.11 | 32.55 | 32.72 | 5,803,575 | +0.10(+0.31%) |
Jul 08, 2005 | 32.93 | 33.45 | 32.03 | 32.62 | 12,873,871 | -0.32(-0.96%) |
Jul 07, 2005 | 32.82 | 33.03 | 32.41 | 32.93 | 9,216,238 | -0.09(-0.28%) |
Jul 06, 2005 | 33.57 | 34.52 | 32.93 | 33.02 | 15,454,524 | -0.54(-1.61%) |
Jul 05, 2005 | 32.33 | 33.79 | 32.25 | 33.57 | 12,776,773 | +0.54(+1.65%) |
Jul 01, 2005 | 33.67 | 33.67 | 31.94 | 33.02 | 13,475,162 | -0.15(-0.46%) |
Jun 30, 2005 | 33.96 | 34.10 | 32.94 | 33.17 | 19,815,000 | -1.17(-3.42%) |
Jun 29, 2005 | 31.54 | 34.55 | 31.54 | 34.35 | 53,302,920 | +3.92(+12.90%) |
Jun 28, 2005 | 28.88 | 30.52 | 28.85 | 30.42 | 11,821,834 | +1.74(+6.07%) |
Jun 27, 2005 | 28.51 | 28.93 | 28.29 | 28.68 | 4,216,166 | +0.18(+0.61%) |
Jun 24, 2005 | 28.71 | 29.00 | 28.23 | 28.51 | 6,355,872 | -0.06(-0.20%) |
Jun 23, 2005 | 29.66 | 29.84 | 28.40 | 28.56 | 8,969,486 | -1.09(-3.68%) |
Jun 22, 2005 | 28.49 | 29.83 | 28.30 | 29.66 | 11,606,259 | +1.17(+4.11%) |
Jun 21, 2005 | 28.20 | 28.54 | 28.12 | 28.49 | 4,190,332 | +0.40(+1.44%) |
Jun 20, 2005 | 28.64 | 28.64 | 27.90 | 28.08 | 4,837,055 | -0.55(-1.93%) |
Jun 17, 2005 | 28.84 | 28.88 | 28.36 | 28.64 | 4,036,224 | -0.09(-0.32%) |
Jun 16, 2005 | 29.09 | 29.36 | 28.41 | 28.73 | 8,051,959 | -0.26(-0.88%) |
Jun 15, 2005 | 28.35 | 29.30 | 28.35 | 28.98 | 9,232,272 | +0.70(+2.47%) |
Jun 14, 2005 | 27.95 | 28.52 | 27.62 | 28.28 | 8,508,050 | -0.05(-0.18%) |
Jun 13, 2005 | 27.76 | 28.85 | 27.31 | 28.34 | 10,418,820 | +0.57(+2.07%) |
Jun 10, 2005 | 27.97 | 28.00 | 27.22 | 27.76 | 5,072,226 | -0.19(-0.68%) |
Jun 09, 2005 | 27.28 | 28.04 | 27.06 | 27.95 | 6,609,751 | +0.62(+2.26%) |
Jun 08, 2005 | 27.50 | 27.97 | 27.18 | 27.33 | 10,055,373 | -0.15(-0.56%) |
Jun 07, 2005 | 28.40 | 28.95 | 27.45 | 27.49 | 13,563,352 | -0.78(-2.76%) |
Jun 06, 2005 | 27.28 | 28.29 | 26.53 | 28.27 | 15,883,891 | +0.63(+2.28%) |
Jun 03, 2005 | 26.44 | 27.78 | 26.39 | 27.64 | 17,213,858 | +1.59(+6.12%) |
Jun 02, 2005 | 24.19 | 26.16 | 24.19 | 26.04 | 15,293,289 | +2.02(+8.41%) |