Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 51.44 | 51.44 | 50.39 | 51.12 | 5,701,809 | +0.05(+0.11%) |
Jun 29, 2006 | 50.00 | 51.27 | 49.89 | 51.07 | 7,394,752 | +1.16(+2.32%) |
Jun 28, 2006 | 49.19 | 50.06 | 49.01 | 49.91 | 4,257,417 | +0.73(+1.48%) |
Jun 27, 2006 | 49.14 | 50.09 | 49.09 | 49.18 | 3,768,036 | -0.57(-1.15%) |
Jun 26, 2006 | 49.69 | 50.08 | 49.13 | 49.75 | 3,673,045 | +0.23(+0.47%) |
Jun 23, 2006 | 49.45 | 50.28 | 48.84 | 49.52 | 4,853,298 | -0.10(-0.19%) |
Jun 22, 2006 | 49.83 | 49.87 | 48.98 | 49.61 | 4,895,840 | -0.13(-0.26%) |
Jun 21, 2006 | 48.73 | 50.41 | 48.72 | 49.74 | 8,016,129 | +1.02(+2.08%) |
Jun 20, 2006 | 48.31 | 49.17 | 48.18 | 48.73 | 7,821,921 | +0.71(+1.49%) |
Jun 19, 2006 | 48.73 | 49.04 | 47.70 | 48.01 | 7,780,690 | -0.41(-0.85%) |
Jun 16, 2006 | 48.63 | 48.99 | 48.29 | 48.42 | 9,996,814 | -0.21(-0.42%) |
Jun 15, 2006 | 47.02 | 48.77 | 47.02 | 48.63 | 12,296,420 | +2.31(+4.99%) |
Jun 14, 2006 | 45.27 | 46.39 | 45.23 | 46.32 | 7,785,061 | +0.79(+1.73%) |
Jun 13, 2006 | 45.05 | 46.33 | 44.90 | 45.53 | 9,131,694 | +0.01(+0.02%) |
Jun 12, 2006 | 46.95 | 46.95 | 45.34 | 45.52 | 9,231,348 | -0.82(-1.78%) |
Jun 09, 2006 | 46.60 | 47.39 | 46.19 | 46.34 | 11,572,330 | +0.43(+0.94%) |
Jun 08, 2006 | 45.58 | 46.36 | 44.21 | 45.91 | 17,334,164 | +0.10(+0.22%) |
Jun 07, 2006 | 47.15 | 47.19 | 45.58 | 45.81 | 14,250,443 | -1.19(-2.54%) |
Jun 06, 2006 | 47.53 | 48.06 | 46.74 | 47.00 | 12,719,364 | -0.58(-1.23%) |
Jun 05, 2006 | 49.97 | 49.98 | 47.23 | 47.59 | 10,000,311 | -2.39(-4.78%) |
Jun 02, 2006 | 50.48 | 50.48 | 49.51 | 49.98 | 5,435,046 | -0.33(-0.66%) |
Jun 01, 2006 | 49.91 | 50.43 | 49.32 | 50.30 | 4,240,079 | +0.23(+0.47%) |
May 31, 2006 | 49.82 | 50.39 | 49.01 | 50.07 | 5,875,620 | +0.54(+1.09%) |
May 30, 2006 | 51.09 | 51.09 | 49.46 | 49.53 | 6,017,378 | -1.55(-3.04%) |
May 26, 2006 | 50.96 | 51.35 | 50.33 | 51.08 | 4,003,621 | +0.32(+0.62%) |
May 25, 2006 | 50.60 | 50.85 | 49.72 | 50.76 | 5,479,482 | +0.25(+0.50%) |
May 24, 2006 | 50.38 | 51.62 | 49.54 | 50.51 | 9,418,416 | -0.09(-0.18%) |
May 23, 2006 | 50.59 | 51.31 | 50.57 | 50.60 | 8,309,699 | +0.58(+1.17%) |
May 22, 2006 | 49.42 | 50.37 | 49.38 | 50.02 | 10,615,715 | +0.06(+0.12%) |
May 19, 2006 | 51.47 | 51.53 | 49.49 | 49.95 | 15,060,783 | -1.26(-2.47%) |
May 18, 2006 | 52.23 | 52.47 | 51.03 | 51.22 | 9,120,622 | -0.89(-1.70%) |
May 17, 2006 | 52.43 | 52.96 | 51.49 | 52.10 | 8,903,103 | -0.98(-1.85%) |
May 16, 2006 | 53.51 | 54.20 | 52.93 | 53.08 | 5,472,635 | -0.09(-0.17%) |
May 15, 2006 | 53.41 | 53.47 | 52.32 | 53.17 | 7,165,578 | -0.23(-0.44%) |
May 12, 2006 | 54.40 | 54.57 | 53.32 | 53.41 | 6,627,100 | -1.24(-2.27%) |
May 11, 2006 | 55.58 | 55.80 | 54.46 | 54.65 | 6,363,543 | -0.93(-1.67%) |
May 10, 2006 | 55.86 | 56.30 | 55.08 | 55.58 | 5,782,959 | -0.12(-0.21%) |
May 09, 2006 | 54.91 | 55.69 | 54.90 | 55.69 | 4,325,892 | +0.85(+1.55%) |
May 08, 2006 | 54.90 | 54.99 | 54.16 | 54.84 | 3,970,548 | -0.05(-0.10%) |
May 05, 2006 | 54.62 | 55.52 | 54.50 | 54.90 | 8,774,166 | +0.80(+1.48%) |
May 04, 2006 | 53.88 | 54.31 | 53.76 | 54.09 | 5,304,360 | +0.49(+0.91%) |
May 03, 2006 | 53.50 | 53.70 | 52.58 | 53.61 | 5,302,758 | +0.43(+0.80%) |
May 02, 2006 | 52.04 | 53.30 | 52.04 | 53.18 | 5,619,930 | +1.27(+2.45%) |
May 01, 2006 | 52.30 | 52.58 | 51.76 | 51.91 | 6,196,434 | -0.08(-0.15%) |
Apr 28, 2006 | 51.82 | 52.23 | 51.55 | 51.99 | 6,432,164 | +0.47(+0.91%) |
Apr 27, 2006 | 51.47 | 51.92 | 50.69 | 51.52 | 8,948,413 | -0.61(-1.17%) |
Apr 26, 2006 | 52.21 | 52.71 | 51.90 | 52.13 | 6,720,343 | +0.70(+1.36%) |
Apr 25, 2006 | 52.78 | 53.04 | 51.32 | 51.43 | 10,980,528 | -1.68(-3.17%) |
Apr 24, 2006 | 53.71 | 54.72 | 52.67 | 53.11 | 16,346,516 | -0.34(-0.63%) |
Apr 21, 2006 | 54.53 | 54.91 | 53.26 | 53.45 | 10,040,668 | -0.07(-0.13%) |
Apr 20, 2006 | 54.22 | 54.44 | 53.02 | 53.52 | 5,609,586 | -0.69(-1.27%) |
Apr 19, 2006 | 54.26 | 54.88 | 53.78 | 54.20 | 6,770,607 | +0.04(+0.08%) |
Apr 18, 2006 | 52.89 | 54.29 | 52.73 | 54.16 | 11,221,794 | +1.69(+3.22%) |
Apr 17, 2006 | 53.19 | 54.09 | 52.36 | 52.47 | 7,953,918 | -0.34(-0.64%) |
Apr 13, 2006 | 53.43 | 53.38 | 52.45 | 52.81 | 6,132,183 | -0.62(-1.16%) |
Apr 12, 2006 | 52.85 | 53.71 | 52.74 | 53.43 | 9,343,094 | +0.81(+1.54%) |
Apr 11, 2006 | 52.32 | 52.67 | 51.82 | 52.62 | 7,758,399 | +0.83(+1.60%) |
Apr 10, 2006 | 51.43 | 52.11 | 51.42 | 51.79 | 5,883,633 | +0.36(+0.71%) |
Apr 07, 2006 | 51.89 | 52.20 | 51.24 | 51.42 | 6,210,712 | -0.50(-0.96%) |
Apr 06, 2006 | 51.82 | 52.22 | 51.49 | 51.92 | 5,360,452 | -0.10(-0.20%) |
Apr 05, 2006 | 51.82 | 52.27 | 51.20 | 52.03 | 6,932,616 | +0.34(+0.66%) |
Apr 04, 2006 | 50.74 | 51.84 | 50.44 | 51.68 | 6,710,581 | +1.24(+2.45%) |
Apr 03, 2006 | 49.91 | 51.81 | 49.80 | 50.45 | 8,334,903 | +1.16(+2.35%) |
Mar 31, 2006 | 49.69 | 49.73 | 48.94 | 49.29 | 6,289,240 | -0.41(-0.81%) |
Mar 30, 2006 | 50.55 | 51.03 | 49.53 | 49.69 | 7,696,043 | -0.87(-1.72%) |
Mar 29, 2006 | 50.28 | 50.78 | 49.80 | 50.57 | 9,597,909 | -0.82(-1.60%) |
Mar 28, 2006 | 51.86 | 52.32 | 51.28 | 51.39 | 5,429,219 | -0.35(-0.68%) |
Mar 27, 2006 | 52.08 | 52.27 | 51.50 | 51.74 | 3,757,547 | -0.08(-0.16%) |
Mar 24, 2006 | 52.34 | 52.62 | 51.60 | 51.82 | 6,295,359 | -0.52(-1.00%) |
Mar 23, 2006 | 52.44 | 53.00 | 51.99 | 52.34 | 7,102,202 | +0.03(+0.07%) |
Mar 22, 2006 | 51.20 | 52.47 | 51.05 | 52.31 | 5,297,367 | +1.30(+2.56%) |
Mar 21, 2006 | 52.10 | 52.35 | 50.92 | 51.00 | 6,693,681 | -1.06(-2.03%) |
Mar 20, 2006 | 52.77 | 52.93 | 51.91 | 52.06 | 6,145,150 | -0.26(-0.50%) |
Mar 17, 2006 | 51.88 | 52.41 | 51.10 | 52.32 | 10,221,035 | +0.91(+1.78%) |
Mar 16, 2006 | 51.43 | 51.75 | 51.05 | 51.41 | 8,454,226 | +0.42(+0.82%) |
Mar 15, 2006 | 49.49 | 51.27 | 49.38 | 50.99 | 7,588,522 | +1.61(+3.27%) |
Mar 14, 2006 | 48.73 | 49.61 | 48.73 | 49.38 | 5,898,493 | +0.65(+1.32%) |
Mar 13, 2006 | 49.04 | 49.25 | 48.59 | 48.73 | 4,955,719 | +0.03(+0.07%) |
Mar 10, 2006 | 48.97 | 49.43 | 48.31 | 48.70 | 8,737,014 | -0.31(-0.63%) |
Mar 09, 2006 | 49.71 | 49.78 | 48.90 | 49.01 | 7,432,632 | -0.69(-1.38%) |
Mar 08, 2006 | 50.13 | 50.14 | 48.28 | 49.69 | 11,256,323 | -0.44(-0.88%) |
Mar 07, 2006 | 50.11 | 50.81 | 49.56 | 50.13 | 7,145,764 | -0.19(-0.37%) |
Mar 06, 2006 | 51.22 | 51.40 | 49.76 | 50.32 | 7,253,576 | -0.89(-1.74%) |
Mar 03, 2006 | 51.03 | 51.82 | 50.87 | 51.21 | 4,949,600 | +0.19(+0.36%) |
Mar 02, 2006 | 50.89 | 51.22 | 50.66 | 51.03 | 3,274,723 | -0.03(-0.07%) |
Mar 01, 2006 | 50.19 | 51.44 | 50.07 | 51.06 | 6,109,455 | +0.90(+1.79%) |
Feb 28, 2006 | 50.45 | 50.35 | 49.69 | 50.16 | 6,474,997 | -0.29(-0.57%) |
Feb 27, 2006 | 50.31 | 50.79 | 50.11 | 50.45 | 4,688,228 | +0.55(+1.10%) |
Feb 24, 2006 | 49.76 | 50.05 | 49.25 | 49.90 | 4,260,185 | +0.24(+0.48%) |
Feb 23, 2006 | 50.15 | 50.17 | 49.35 | 49.66 | 7,246,874 | -0.49(-0.97%) |
Feb 22, 2006 | 49.82 | 50.61 | 49.79 | 50.15 | 8,059,691 | +0.32(+0.65%) |
Feb 21, 2006 | 49.42 | 49.96 | 49.20 | 49.82 | 5,764,748 | +0.37(+0.75%) |
Feb 17, 2006 | 49.42 | 49.69 | 49.22 | 49.45 | 6,946,311 | +0.06(+0.13%) |
Feb 16, 2006 | 49.28 | 49.42 | 49.00 | 49.39 | 5,074,895 | +0.25(+0.50%) |
Feb 15, 2006 | 48.00 | 49.18 | 47.98 | 49.14 | 6,405,356 | +0.95(+1.97%) |
Feb 14, 2006 | 47.36 | 48.33 | 46.83 | 48.20 | 6,603,643 | +1.10(+2.33%) |
Feb 13, 2006 | 46.88 | 47.40 | 46.59 | 47.10 | 4,135,326 | -0.09(-0.19%) |
Feb 10, 2006 | 46.78 | 47.27 | 46.52 | 47.19 | 4,615,382 | +0.21(+0.44%) |
Feb 09, 2006 | 47.15 | 47.87 | 46.83 | 46.98 | 5,853,474 | -0.25(-0.52%) |
Feb 08, 2006 | 46.50 | 47.28 | 46.23 | 47.23 | 5,198,879 | +1.13(+2.46%) |
Feb 07, 2006 | 46.88 | 46.91 | 45.94 | 46.10 | 7,151,300 | -1.06(-2.24%) |
Feb 06, 2006 | 47.02 | 47.24 | 46.67 | 47.15 | 5,457,483 | +0.39(+0.84%) |
Feb 03, 2006 | 46.81 | 47.34 | 46.50 | 46.76 | 5,142,642 | -0.18(-0.38%) |
Feb 02, 2006 | 47.19 | 47.43 | 46.67 | 46.94 | 6,709,853 | -0.58(-1.23%) |
Feb 01, 2006 | 46.68 | 47.59 | 46.61 | 47.52 | 7,031,250 | +0.92(+1.97%) |
Jan 31, 2006 | 45.99 | 46.79 | 45.74 | 46.61 | 8,240,349 | +0.61(+1.33%) |
Jan 30, 2006 | 45.66 | 46.76 | 45.52 | 45.99 | 7,397,374 | -0.36(-0.77%) |
Jan 27, 2006 | 44.73 | 46.93 | 44.72 | 46.35 | 11,054,831 | +1.62(+3.62%) |
Jan 26, 2006 | 42.61 | 44.92 | 42.76 | 44.73 | 15,032,664 | +2.13(+4.99%) |
Jan 25, 2006 | 42.21 | 43.41 | 41.94 | 42.60 | 6,953,013 | +0.49(+1.17%) |
Jan 24, 2006 | 41.73 | 42.46 | 41.70 | 42.11 | 4,795,603 | +0.21(+0.51%) |
Jan 23, 2006 | 41.70 | 42.17 | 41.36 | 41.90 | 3,943,158 | +0.18(+0.43%) |
Jan 20, 2006 | 42.91 | 42.91 | 41.51 | 41.72 | 6,470,481 | -1.19(-2.77%) |
Jan 19, 2006 | 42.59 | 43.24 | 42.49 | 42.91 | 3,461,063 | +0.44(+1.03%) |
Jan 18, 2006 | 42.80 | 43.05 | 42.35 | 42.47 | 5,326,651 | -0.75(-1.73%) |
Jan 17, 2006 | 42.34 | 43.34 | 42.32 | 43.21 | 5,278,719 | +0.43(+1.01%) |
Jan 13, 2006 | 42.57 | 42.89 | 42.47 | 42.78 | 2,821,620 | +0.08(+0.19%) |
Jan 12, 2006 | 42.03 | 43.01 | 41.94 | 42.70 | 7,754,466 | +0.60(+1.43%) |
Jan 11, 2006 | 41.78 | 42.31 | 41.66 | 42.10 | 4,014,693 | +0.02(+0.05%) |
Jan 10, 2006 | 42.11 | 42.23 | 41.62 | 42.08 | 4,644,812 | -0.17(-0.41%) |
Jan 09, 2006 | 41.49 | 42.34 | 41.49 | 42.25 | 6,423,276 | +0.76(+1.82%) |
Jan 06, 2006 | 40.68 | 41.70 | 40.76 | 41.49 | 8,293,235 | +0.81(+1.99%) |
Jan 05, 2006 | 40.51 | 41.09 | 40.50 | 40.68 | 6,688,290 | +0.00(+0.00%) |
Jan 04, 2006 | 39.78 | 40.79 | 39.50 | 40.68 | 6,668,622 | +1.01(+2.54%) |
Jan 03, 2006 | 39.72 | 39.89 | 39.16 | 39.67 | 5,386,968 | +0.02(+0.05%) |
Dec 30, 2005 | 39.91 | 39.88 | 39.52 | 39.65 | 2,983,047 | -0.25(-0.64%) |
Dec 29, 2005 | 39.74 | 40.35 | 39.73 | 39.91 | 2,360,067 | +0.21(+0.52%) |
Dec 28, 2005 | 39.84 | 39.94 | 39.38 | 39.70 | 3,225,479 | -0.03(-0.09%) |
Dec 27, 2005 | 40.17 | 40.76 | 39.73 | 39.73 | 3,122,183 | -0.43(-1.06%) |
Dec 23, 2005 | 40.13 | 40.39 | 39.97 | 40.16 | 1,940,328 | +0.04(+0.10%) |
Dec 22, 2005 | 39.40 | 40.30 | 39.35 | 40.12 | 4,517,914 | +0.94(+2.40%) |
Dec 21, 2005 | 39.19 | 39.63 | 38.96 | 39.18 | 4,188,504 | +0.23(+0.60%) |
Dec 20, 2005 | 39.12 | 39.62 | 38.84 | 38.95 | 5,081,743 | -0.06(-0.16%) |
Dec 19, 2005 | 40.26 | 40.50 | 38.68 | 39.01 | 8,238,455 | -1.93(-4.71%) |
Dec 16, 2005 | 40.50 | 41.01 | 40.37 | 40.94 | 7,439,042 | +0.64(+1.58%) |
Dec 15, 2005 | 40.33 | 40.84 | 40.24 | 40.30 | 3,723,017 | -0.03(-0.07%) |
Dec 14, 2005 | 40.31 | 40.50 | 39.88 | 40.32 | 3,458,440 | -0.15(-0.37%) |
Dec 13, 2005 | 39.76 | 40.78 | 39.67 | 40.48 | 3,890,855 | +0.65(+1.62%) |
Dec 12, 2005 | 39.82 | 40.18 | 39.81 | 39.83 | 2,013,174 | -0.04(-0.10%) |
Dec 09, 2005 | 39.53 | 40.09 | 39.34 | 39.87 | 3,333,874 | +0.51(+1.31%) |
Dec 08, 2005 | 39.56 | 39.94 | 39.17 | 39.36 | 4,099,486 | -0.30(-0.76%) |
Dec 07, 2005 | 40.36 | 40.55 | 39.47 | 39.66 | 4,480,617 | -0.70(-1.73%) |
Dec 06, 2005 | 39.98 | 40.70 | 39.80 | 40.36 | 3,918,245 | +0.32(+0.81%) |
Dec 05, 2005 | 40.26 | 40.59 | 39.69 | 40.04 | 4,649,911 | -0.33(-0.82%) |
Dec 02, 2005 | 40.43 | 40.81 | 40.08 | 40.37 | 3,295,702 | -0.13(-0.32%) |
Dec 01, 2005 | 39.81 | 40.52 | 39.70 | 40.50 | 4,575,025 | +0.84(+2.11%) |
Nov 30, 2005 | 39.43 | 39.80 | 39.26 | 39.66 | 3,934,563 | +0.47(+1.19%) |
Nov 29, 2005 | 39.43 | 39.67 | 39.08 | 39.19 | 4,950,474 | -0.24(-0.61%) |
Nov 28, 2005 | 39.80 | 39.96 | 39.21 | 39.43 | 3,206,539 | -0.34(-0.86%) |
Nov 25, 2005 | 39.82 | 40.14 | 39.73 | 39.78 | 1,188,119 | -0.04(-0.10%) |
Nov 23, 2005 | 40.22 | 40.23 | 39.71 | 39.82 | 3,953,940 | -0.51(-1.28%) |
Nov 22, 2005 | 39.61 | 40.43 | 39.40 | 40.33 | 4,686,771 | +0.72(+1.82%) |
Nov 21, 2005 | 39.19 | 39.68 | 38.91 | 39.61 | 3,883,425 | +0.30(+0.75%) |
Nov 18, 2005 | 39.81 | 39.81 | 39.03 | 39.32 | 5,937,102 | -0.13(-0.33%) |
Nov 17, 2005 | 38.95 | 39.47 | 38.84 | 39.45 | 6,264,472 | +0.51(+1.30%) |
Nov 16, 2005 | 38.37 | 39.30 | 38.37 | 38.94 | 6,669,642 | +0.57(+1.48%) |
Nov 15, 2005 | 38.03 | 38.41 | 38.01 | 38.37 | 5,715,504 | +0.32(+0.85%) |
Nov 14, 2005 | 37.61 | 38.09 | 37.49 | 38.05 | 4,442,154 | +0.38(+1.02%) |
Nov 11, 2005 | 37.63 | 37.74 | 37.26 | 37.66 | 2,727,503 | +0.12(+0.33%) |
Nov 10, 2005 | 37.02 | 37.69 | 36.94 | 37.54 | 4,282,767 | +0.40(+1.09%) |
Nov 09, 2005 | 37.24 | 37.44 | 36.96 | 37.13 | 4,107,353 | -0.10(-0.28%) |
Nov 08, 2005 | 37.24 | 37.54 | 36.88 | 37.24 | 5,248,123 | +0.00(+0.00%) |
Nov 07, 2005 | 36.76 | 37.52 | 36.65 | 37.24 | 4,652,242 | +0.48(+1.31%) |
Nov 04, 2005 | 36.90 | 37.02 | 36.65 | 36.76 | 4,670,745 | +0.05(+0.13%) |
Nov 03, 2005 | 37.13 | 37.41 | 36.69 | 36.71 | 9,027,816 | -0.14(-0.39%) |
Nov 02, 2005 | 36.28 | 37.08 | 36.25 | 36.85 | 6,221,638 | +0.67(+1.84%) |
Nov 01, 2005 | 36.10 | 36.50 | 35.93 | 36.19 | 9,527,540 | +0.09(+0.25%) |
Oct 31, 2005 | 35.69 | 36.48 | 35.47 | 36.10 | 9,616,266 | +1.04(+2.98%) |
Oct 28, 2005 | 34.42 | 35.25 | 34.19 | 35.05 | 6,277,584 | +0.80(+2.34%) |
Oct 27, 2005 | 34.63 | 34.73 | 34.15 | 34.25 | 7,700,851 | -0.45(-1.29%) |
Oct 26, 2005 | 34.52 | 35.11 | 34.29 | 34.70 | 6,811,692 | +0.18(+0.52%) |
Oct 25, 2005 | 34.61 | 34.74 | 34.31 | 34.52 | 10,094,865 | -0.01(-0.04%) |
Oct 24, 2005 | 33.98 | 34.56 | 33.94 | 34.53 | 12,474,601 | +0.95(+2.84%) |
Oct 21, 2005 | 33.94 | 34.61 | 33.12 | 33.58 | 39,863,856 | -3.51(-9.46%) |
Oct 20, 2005 | 37.87 | 38.78 | 36.65 | 37.09 | 6,115,866 | -0.96(-2.53%) |
Oct 19, 2005 | 37.04 | 38.06 | 36.60 | 38.05 | 4,617,859 | +1.01(+2.72%) |
Oct 18, 2005 | 37.66 | 37.67 | 37.03 | 37.04 | 5,150,364 | -0.73(-1.94%) |
Oct 17, 2005 | 37.89 | 38.02 | 37.39 | 37.77 | 4,788,610 | +0.20(+0.53%) |
Oct 14, 2005 | 37.34 | 37.69 | 37.30 | 37.57 | 6,314,590 | +0.51(+1.37%) |
Oct 13, 2005 | 37.45 | 37.72 | 36.57 | 37.06 | 8,942,731 | -0.52(-1.39%) |
Oct 12, 2005 | 38.20 | 38.60 | 37.40 | 37.59 | 7,787,975 | -0.55(-1.44%) |
Oct 11, 2005 | 38.34 | 38.81 | 38.09 | 38.14 | 4,802,305 | -0.01(-0.02%) |
Oct 10, 2005 | 38.81 | 38.99 | 37.81 | 38.14 | 4,799,683 | -0.72(-1.85%) |
Oct 07, 2005 | 38.11 | 39.05 | 38.09 | 38.86 | 5,234,720 | +0.98(+2.59%) |
Oct 06, 2005 | 38.68 | 38.68 | 37.41 | 37.88 | 9,230,182 | -0.71(-1.83%) |
Oct 05, 2005 | 38.99 | 39.58 | 38.59 | 38.59 | 5,769,993 | -1.07(-2.70%) |
Oct 04, 2005 | 40.43 | 41.07 | 39.66 | 39.66 | 4,645,249 | -0.84(-2.08%) |
Oct 03, 2005 | 40.33 | 40.65 | 40.19 | 40.50 | 3,785,957 | +0.18(+0.44%) |
Sep 30, 2005 | 40.00 | 40.59 | 39.82 | 40.32 | 5,825,064 | +0.52(+1.31%) |
Sep 29, 2005 | 39.51 | 39.97 | 39.31 | 39.80 | 4,491,981 | +0.30(+0.76%) |
Sep 28, 2005 | 40.31 | 40.88 | 39.12 | 39.50 | 5,636,247 | -0.80(-1.99%) |
Sep 27, 2005 | 40.08 | 40.48 | 39.74 | 40.30 | 5,008,751 | +0.26(+0.65%) |
Sep 26, 2005 | 40.08 | 40.19 | 39.53 | 40.04 | 6,821,307 | -0.40(-0.98%) |
Sep 23, 2005 | 40.58 | 40.56 | 39.91 | 40.44 | 4,640,878 | +0.63(+1.59%) |
Sep 22, 2005 | 39.81 | 40.22 | 39.66 | 39.81 | 6,206,341 | +0.61(+1.56%) |
Sep 21, 2005 | 38.99 | 39.52 | 38.68 | 39.20 | 6,152,872 | +0.21(+0.53%) |
Sep 20, 2005 | 39.43 | 39.69 | 38.91 | 38.99 | 5,471,761 | -0.11(-0.28%) |
Sep 19, 2005 | 39.60 | 39.89 | 38.88 | 39.10 | 4,940,859 | -0.51(-1.30%) |
Sep 16, 2005 | 39.81 | 39.93 | 39.18 | 39.62 | 7,098,851 | -0.01(-0.03%) |
Sep 15, 2005 | 40.04 | 40.17 | 39.37 | 39.63 | 4,001,144 | -0.38(-0.96%) |
Sep 14, 2005 | 40.77 | 40.90 | 39.92 | 40.02 | 4,356,196 | -0.75(-1.85%) |
Sep 13, 2005 | 40.72 | 41.10 | 40.42 | 40.77 | 5,382,451 | +0.08(+0.19%) |
Sep 12, 2005 | 40.46 | 40.70 | 40.32 | 40.70 | 3,551,829 | +0.30(+0.73%) |
Sep 09, 2005 | 40.32 | 40.46 | 40.09 | 40.40 | 3,839,280 | +0.36(+0.91%) |
Sep 08, 2005 | 39.95 | 40.65 | 39.73 | 40.04 | 5,798,257 | -0.51(-1.25%) |
Sep 07, 2005 | 40.46 | 40.59 | 40.14 | 40.54 | 7,229,683 | +0.38(+0.96%) |
Sep 06, 2005 | 40.16 | 40.37 | 39.43 | 40.16 | 11,348,109 | +0.18(+0.45%) |
Sep 02, 2005 | 39.26 | 40.36 | 39.12 | 39.98 | 10,201,949 | +0.90(+2.30%) |
Sep 01, 2005 | 38.42 | 39.12 | 38.30 | 39.08 | 9,355,623 | +1.00(+2.61%) |
Aug 31, 2005 | 37.14 | 38.20 | 36.98 | 38.09 | 8,454,080 | +1.17(+3.18%) |
Aug 30, 2005 | 36.65 | 37.00 | 36.34 | 36.91 | 3,982,495 | +0.05(+0.15%) |
Aug 29, 2005 | 36.48 | 37.00 | 36.41 | 36.86 | 3,434,547 | +0.14(+0.39%) |
Aug 26, 2005 | 36.71 | 37.06 | 36.47 | 36.71 | 3,888,378 | +0.06(+0.17%) |
Aug 25, 2005 | 36.53 | 37.09 | 36.52 | 36.65 | 4,062,480 | +0.13(+0.36%) |
Aug 24, 2005 | 37.48 | 37.48 | 36.38 | 36.52 | 5,572,434 | -1.02(-2.71%) |
Aug 23, 2005 | 37.65 | 37.87 | 37.24 | 37.54 | 3,347,423 | -0.08(-0.22%) |
Aug 22, 2005 | 37.75 | 38.09 | 37.44 | 37.62 | 4,647,580 | -0.01(-0.02%) |
Aug 19, 2005 | 36.65 | 37.72 | 36.47 | 37.63 | 5,987,511 | +1.15(+3.14%) |
Aug 18, 2005 | 36.62 | 36.65 | 36.17 | 36.48 | 4,085,937 | -0.21(-0.58%) |
Aug 17, 2005 | 36.79 | 36.96 | 36.54 | 36.69 | 3,286,815 | -0.16(-0.43%) |
Aug 16, 2005 | 37.34 | 37.68 | 36.80 | 36.85 | 7,186,266 | -1.08(-2.84%) |
Aug 15, 2005 | 37.90 | 38.00 | 37.45 | 37.93 | 2,579,917 | +0.32(+0.84%) |
Aug 12, 2005 | 38.00 | 38.00 | 37.41 | 37.61 | 3,565,087 | -0.48(-1.26%) |
Aug 11, 2005 | 37.85 | 38.09 | 37.63 | 38.09 | 4,018,627 | +0.34(+0.91%) |
Aug 10, 2005 | 37.50 | 38.16 | 37.45 | 37.75 | 6,315,027 | +0.45(+1.21%) |
Aug 09, 2005 | 37.06 | 37.34 | 36.84 | 37.30 | 3,296,139 | +0.45(+1.23%) |
Aug 08, 2005 | 37.05 | 37.23 | 36.72 | 36.84 | 2,976,636 | +0.05(+0.13%) |
Aug 05, 2005 | 37.06 | 37.17 | 36.67 | 36.80 | 3,788,288 | -0.28(-0.76%) |
Aug 04, 2005 | 37.11 | 37.22 | 36.87 | 37.08 | 4,170,730 | -0.25(-0.68%) |
Aug 03, 2005 | 37.22 | 37.38 | 37.05 | 37.33 | 4,697,115 | -0.05(-0.13%) |
Aug 02, 2005 | 37.10 | 37.46 | 37.01 | 37.38 | 4,444,485 | +0.30(+0.81%) |
Aug 01, 2005 | 37.20 | 37.37 | 36.89 | 37.08 | 4,357,944 | +0.08(+0.20%) |
Jul 29, 2005 | 37.10 | 37.30 | 36.62 | 37.00 | 7,894,622 | -0.37(-0.99%) |
Jul 28, 2005 | 36.38 | 37.48 | 36.24 | 37.37 | 11,153,610 | +1.14(+3.14%) |
Jul 27, 2005 | 35.69 | 36.23 | 35.42 | 36.23 | 7,882,966 | +0.67(+1.87%) |
Jul 26, 2005 | 35.69 | 35.85 | 35.42 | 35.57 | 4,046,891 | -0.02(-0.06%) |
Jul 25, 2005 | 36.07 | 36.15 | 35.43 | 35.59 | 5,550,289 | -0.38(-1.07%) |
Jul 22, 2005 | 36.21 | 36.27 | 35.53 | 35.97 | 7,457,691 | +0.08(+0.21%) |
Jul 21, 2005 | 36.56 | 36.69 | 35.73 | 35.90 | 12,123,774 | -0.62(-1.69%) |
Jul 20, 2005 | 36.44 | 36.79 | 35.84 | 36.52 | 14,880,416 | -0.14(-0.37%) |
Jul 19, 2005 | 35.95 | 36.67 | 35.87 | 36.65 | 20,080,170 | +1.77(+5.08%) |
Jul 18, 2005 | 34.83 | 35.28 | 34.81 | 34.88 | 6,038,066 | +0.10(+0.30%) |
Jul 15, 2005 | 35.01 | 35.01 | 34.47 | 34.78 | 7,473,571 | -0.23(-0.65%) |
Jul 14, 2005 | 34.46 | 35.07 | 33.98 | 35.01 | 10,248,133 | +17.87(+104.33%) |
Jul 13, 2005 | 16.98 | 17.14 | 16.92 | 17.13 | 22,878,626 | +0.15(+0.89%) |
Jul 12, 2005 | 17.15 | 17.16 | 16.88 | 16.98 | 11,085,426 | -0.17(-1.01%) |
Jul 11, 2005 | 17.06 | 17.19 | 16.95 | 17.15 | 6,798,288 | +0.22(+1.29%) |
Jul 08, 2005 | 16.77 | 17.06 | 16.69 | 16.94 | 8,468,503 | +0.23(+1.39%) |
Jul 07, 2005 | 16.35 | 16.73 | 16.30 | 16.70 | 8,172,457 | +0.35(+2.15%) |
Jul 06, 2005 | 16.40 | 16.49 | 16.28 | 16.35 | 7,402,036 | -0.15(-0.90%) |
Jul 05, 2005 | 16.45 | 16.56 | 16.37 | 16.50 | 6,424,151 | +0.04(+0.25%) |