Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.78 | 25.78 | 25.13 | 25.16 | 4,871,617 | -0.49(-1.90%) |
Aug 30, 2006 | 25.06 | 25.78 | 24.69 | 25.65 | 7,396,484 | +0.70(+2.80%) |
Aug 29, 2006 | 24.81 | 25.05 | 24.47 | 24.95 | 8,262,040 | +0.27(+1.09%) |
Aug 28, 2006 | 24.55 | 24.84 | 24.35 | 24.68 | 8,621,260 | +0.15(+0.63%) |
Aug 25, 2006 | 24.74 | 24.93 | 24.46 | 24.53 | 5,974,495 | -0.23(-0.93%) |
Aug 24, 2006 | 24.88 | 24.93 | 24.48 | 24.76 | 7,228,677 | -0.07(-0.28%) |
Aug 23, 2006 | 25.21 | 25.36 | 24.66 | 24.82 | 6,637,605 | -0.28(-1.12%) |
Aug 22, 2006 | 25.66 | 25.89 | 25.02 | 25.11 | 7,515,159 | -0.50(-1.95%) |
Aug 21, 2006 | 25.84 | 25.91 | 25.28 | 25.60 | 5,233,004 | -0.36(-1.39%) |
Aug 18, 2006 | 25.63 | 26.05 | 25.31 | 25.97 | 5,436,535 | +0.25(+0.96%) |
Aug 17, 2006 | 25.64 | 26.25 | 25.51 | 25.72 | 9,965,508 | +0.02(+0.09%) |
Aug 16, 2006 | 24.36 | 25.75 | 24.36 | 25.70 | 10,688,691 | +1.18(+4.82%) |
Aug 15, 2006 | 23.78 | 24.62 | 23.66 | 24.52 | 8,362,676 | +1.18(+5.06%) |
Aug 14, 2006 | 23.48 | 23.94 | 23.19 | 23.34 | 4,904,158 | +0.06(+0.25%) |
Aug 11, 2006 | 23.77 | 23.79 | 23.08 | 23.28 | 6,206,576 | -0.49(-2.05%) |
Aug 10, 2006 | 23.72 | 24.18 | 23.58 | 23.76 | 6,525,487 | +0.02(+0.10%) |
Aug 09, 2006 | 24.23 | 24.80 | 23.66 | 23.74 | 10,489,997 | -0.25(-1.03%) |
Aug 08, 2006 | 23.93 | 24.33 | 23.70 | 23.99 | 7,719,122 | +0.10(+0.41%) |
Aug 07, 2006 | 24.05 | 24.38 | 23.71 | 23.89 | 3,901,290 | -0.19(-0.79%) |
Aug 04, 2006 | 24.64 | 25.30 | 23.77 | 24.08 | 8,299,914 | -0.25(-1.04%) |
Aug 03, 2006 | 23.78 | 24.56 | 23.60 | 24.33 | 6,138,229 | +0.33(+1.36%) |
Aug 02, 2006 | 23.83 | 24.26 | 23.68 | 24.01 | 4,182,133 | +0.25(+1.06%) |
Aug 01, 2006 | 24.00 | 24.00 | 23.52 | 23.75 | 5,147,863 | -0.42(-1.75%) |
Jul 31, 2006 | 24.18 | 24.61 | 23.86 | 24.18 | 7,057,239 | -0.10(-0.40%) |
Jul 28, 2006 | 22.93 | 24.36 | 22.91 | 24.27 | 10,519,647 | +1.31(+5.69%) |
Jul 27, 2006 | 23.04 | 23.89 | 22.92 | 22.97 | 11,793,596 | +0.17(+0.75%) |
Jul 26, 2006 | 22.63 | 23.44 | 22.37 | 22.80 | 8,893,564 | +0.01(+0.03%) |
Jul 25, 2006 | 22.63 | 23.05 | 22.50 | 22.79 | 6,511,018 | -0.02(-0.08%) |
Jul 24, 2006 | 22.38 | 22.97 | 22.44 | 22.81 | 6,318,746 | +0.43(+1.92%) |
Jul 21, 2006 | 22.45 | 22.59 | 21.99 | 22.38 | 11,058,796 | -0.50(-2.20%) |
Jul 20, 2006 | 23.78 | 23.86 | 22.85 | 22.88 | 9,456,934 | -1.09(-4.54%) |
Jul 19, 2006 | 23.19 | 24.30 | 23.15 | 23.97 | 9,371,984 | +0.88(+3.82%) |
Jul 18, 2006 | 23.27 | 23.43 | 22.38 | 23.09 | 8,686,125 | -0.18(-0.76%) |
Jul 17, 2006 | 23.17 | 23.53 | 23.08 | 23.27 | 5,423,520 | +0.13(+0.54%) |
Jul 14, 2006 | 23.29 | 23.55 | 22.89 | 23.14 | 8,119,463 | -0.07(-0.30%) |
Jul 13, 2006 | 23.21 | 24.06 | 23.01 | 23.21 | 13,236,769 | -0.28(-1.20%) |
Jul 12, 2006 | 24.26 | 24.39 | 23.16 | 23.49 | 15,436,258 | -0.90(-3.69%) |
Jul 11, 2006 | 22.31 | 24.42 | 22.24 | 24.39 | 23,452,476 | +1.85(+8.21%) |
Jul 10, 2006 | 23.15 | 23.36 | 22.36 | 22.54 | 5,330,387 | -0.52(-2.26%) |
Jul 07, 2006 | 23.16 | 23.47 | 22.84 | 23.06 | 4,990,491 | -0.26(-1.13%) |
Jul 06, 2006 | 23.17 | 23.57 | 23.12 | 23.32 | 3,637,489 | +0.20(+0.87%) |
Jul 05, 2006 | 23.73 | 23.80 | 23.11 | 23.12 | 5,309,415 | -0.77(-3.21%) |
Jul 03, 2006 | 23.80 | 23.95 | 23.66 | 23.89 | 1,544,583 | +0.07(+0.29%) |
Jun 30, 2006 | 23.75 | 24.05 | 23.40 | 23.82 | 6,677,898 | -0.24(-1.00%) |
Jun 29, 2006 | 23.09 | 24.13 | 22.89 | 24.06 | 7,872,316 | +1.08(+4.71%) |
Jun 28, 2006 | 22.97 | 23.07 | 22.38 | 22.98 | 4,943,002 | +0.09(+0.38%) |
Jun 27, 2006 | 23.25 | 23.39 | 22.82 | 22.89 | 5,116,487 | -0.37(-1.60%) |
Jun 26, 2006 | 23.19 | 23.44 | 23.07 | 23.27 | 3,810,778 | +0.18(+0.77%) |
Jun 23, 2006 | 23.18 | 23.30 | 22.58 | 23.09 | 7,606,691 | -0.16(-0.69%) |
Jun 22, 2006 | 23.69 | 23.77 | 23.07 | 23.25 | 4,822,135 | -0.52(-2.17%) |
Jun 21, 2006 | 23.21 | 24.06 | 23.11 | 23.76 | 6,800,443 | +0.62(+2.70%) |
Jun 20, 2006 | 23.21 | 23.54 | 22.92 | 23.14 | 4,681,457 | -0.10(-0.42%) |
Jun 19, 2006 | 23.98 | 24.05 | 23.03 | 23.24 | 6,713,304 | -0.64(-2.66%) |
Jun 16, 2006 | 24.17 | 24.26 | 23.62 | 23.87 | 7,090,220 | -0.31(-1.28%) |
Jun 15, 2006 | 23.43 | 24.23 | 23.41 | 24.18 | 8,564,430 | +0.89(+3.84%) |
Jun 14, 2006 | 23.00 | 23.31 | 22.94 | 23.29 | 9,002,148 | +0.49(+2.14%) |
Jun 13, 2006 | 22.53 | 23.08 | 22.50 | 22.80 | 10,688,610 | +0.25(+1.12%) |
Jun 12, 2006 | 23.21 | 23.49 | 22.47 | 22.55 | 7,838,714 | -0.69(-2.96%) |
Jun 09, 2006 | 23.65 | 24.04 | 23.06 | 23.24 | 6,470,388 | -0.33(-1.41%) |
Jun 08, 2006 | 23.38 | 23.72 | 22.90 | 23.57 | 10,742,682 | +0.25(+1.08%) |
Jun 07, 2006 | 23.61 | 23.93 | 23.31 | 23.32 | 5,678,478 | -0.31(-1.31%) |
Jun 06, 2006 | 23.43 | 23.84 | 23.29 | 23.63 | 7,299,069 | +0.26(+1.10%) |
Jun 05, 2006 | 23.92 | 24.10 | 23.31 | 23.37 | 6,056,530 | -0.69(-2.88%) |
Jun 02, 2006 | 24.16 | 24.40 | 23.56 | 24.06 | 6,721,837 | -0.11(-0.47%) |
Jun 01, 2006 | 23.43 | 24.18 | 23.39 | 24.18 | 8,780,036 | +0.66(+2.80%) |
May 31, 2006 | 23.34 | 23.66 | 23.17 | 23.52 | 9,677,941 | +0.25(+1.06%) |
May 30, 2006 | 23.32 | 23.65 | 23.10 | 23.27 | 12,208,187 | -0.01(-0.02%) |
May 26, 2006 | 23.09 | 23.29 | 22.92 | 23.28 | 8,909,021 | +0.35(+1.52%) |
May 25, 2006 | 22.60 | 23.20 | 22.78 | 22.93 | 14,852,818 | +0.33(+1.47%) |
May 24, 2006 | 22.51 | 22.93 | 22.16 | 22.60 | 21,276,766 | +0.21(+0.92%) |
May 23, 2006 | 23.35 | 23.50 | 22.36 | 22.39 | 19,532,380 | -0.84(-3.63%) |
May 22, 2006 | 24.44 | 24.57 | 23.21 | 23.23 | 23,755,888 | -2.69(-10.39%) |
May 19, 2006 | 25.75 | 26.04 | 25.40 | 25.93 | 9,553,707 | +0.38(+1.48%) |
May 18, 2006 | 25.90 | 26.15 | 25.54 | 25.55 | 5,886,050 | -0.31(-1.19%) |
May 17, 2006 | 26.10 | 26.61 | 25.56 | 25.85 | 9,566,291 | -0.46(-1.75%) |
May 16, 2006 | 26.32 | 26.72 | 26.03 | 26.31 | 5,452,423 | -0.02(-0.07%) |
May 15, 2006 | 26.61 | 27.00 | 26.06 | 26.33 | 8,812,541 | -0.38(-1.44%) |
May 12, 2006 | 27.02 | 27.31 | 26.66 | 26.72 | 6,997,161 | -0.25(-0.93%) |
May 11, 2006 | 27.60 | 27.66 | 26.64 | 26.97 | 8,846,640 | -0.69(-2.51%) |
May 10, 2006 | 28.18 | 28.19 | 27.54 | 27.66 | 5,940,437 | -0.52(-1.83%) |
May 09, 2006 | 28.33 | 28.38 | 27.64 | 28.18 | 5,824,233 | -0.18(-0.63%) |
May 08, 2006 | 28.85 | 29.04 | 28.34 | 28.35 | 4,863,452 | -0.52(-1.81%) |
May 05, 2006 | 29.00 | 29.21 | 28.67 | 28.88 | 7,757,333 | +0.19(+0.68%) |
May 04, 2006 | 28.40 | 29.51 | 28.22 | 28.68 | 9,910,446 | +0.30(+1.07%) |
May 03, 2006 | 27.47 | 28.49 | 27.39 | 28.38 | 9,134,862 | +0.95(+3.47%) |
May 02, 2006 | 27.28 | 27.48 | 27.00 | 27.43 | 6,741,896 | +0.28(+1.01%) |
May 01, 2006 | 27.54 | 27.65 | 27.06 | 27.15 | 6,393,597 | -0.45(-1.62%) |
Apr 28, 2006 | 27.89 | 28.63 | 27.52 | 27.60 | 11,736,492 | -0.57(-2.03%) |
Apr 27, 2006 | 28.12 | 28.62 | 27.79 | 28.17 | 11,440,729 | -0.15(-0.53%) |
Apr 26, 2006 | 27.91 | 28.37 | 27.72 | 28.32 | 7,566,100 | +0.37(+1.33%) |
Apr 25, 2006 | 27.94 | 27.97 | 27.46 | 27.95 | 6,174,043 | +0.13(+0.45%) |
Apr 24, 2006 | 28.00 | 28.01 | 27.36 | 27.82 | 5,332,589 | -0.21(-0.74%) |
Apr 21, 2006 | 28.57 | 28.60 | 27.80 | 28.03 | 9,826,332 | -0.34(-1.19%) |
Apr 20, 2006 | 27.60 | 28.41 | 27.51 | 28.37 | 9,442,283 | +0.49(+1.77%) |
Apr 19, 2006 | 27.67 | 27.94 | 27.31 | 27.87 | 7,187,397 | +0.33(+1.21%) |
Apr 18, 2006 | 26.52 | 27.58 | 26.54 | 27.54 | 7,954,304 | +1.02(+3.85%) |
Apr 17, 2006 | 27.22 | 27.46 | 26.31 | 26.52 | 6,866,088 | -0.65(-2.40%) |
Apr 13, 2006 | 26.94 | 27.54 | 26.88 | 27.17 | 8,155,886 | +0.53(+1.98%) |
Apr 12, 2006 | 26.25 | 27.05 | 26.44 | 26.65 | 8,684,948 | +0.40(+1.53%) |
Apr 11, 2006 | 26.97 | 27.08 | 26.14 | 26.25 | 8,683,043 | -0.60(-2.22%) |
Apr 10, 2006 | 27.00 | 27.29 | 26.70 | 26.84 | 6,506,816 | -0.44(-1.62%) |
Apr 07, 2006 | 28.19 | 28.21 | 27.15 | 27.28 | 7,572,460 | -0.87(-3.07%) |
Apr 06, 2006 | 27.85 | 28.42 | 27.85 | 28.15 | 4,382,220 | +0.16(+0.57%) |
Apr 05, 2006 | 27.33 | 28.11 | 27.26 | 27.99 | 6,261,370 | +0.73(+2.67%) |
Apr 04, 2006 | 27.83 | 27.87 | 27.24 | 27.26 | 6,767,977 | -0.41(-1.49%) |
Apr 03, 2006 | 27.86 | 28.35 | 27.44 | 27.67 | 8,052,310 | -0.04(-0.14%) |
Mar 31, 2006 | 28.34 | 28.54 | 27.62 | 27.71 | 5,193,872 | -0.48(-1.69%) |
Mar 30, 2006 | 28.30 | 28.60 | 27.84 | 28.19 | 6,323,110 | -0.13(-0.47%) |
Mar 29, 2006 | 27.73 | 28.49 | 27.62 | 28.32 | 5,253,592 | +0.70(+2.53%) |
Mar 28, 2006 | 28.14 | 28.37 | 27.56 | 27.62 | 5,472,522 | -0.49(-1.75%) |
Mar 27, 2006 | 28.37 | 28.58 | 28.06 | 28.11 | 4,913,463 | -0.23(-0.81%) |
Mar 24, 2006 | 28.07 | 28.36 | 27.75 | 28.34 | 5,111,830 | +0.33(+1.17%) |
Mar 23, 2006 | 27.95 | 28.35 | 27.83 | 28.02 | 5,040,495 | -0.02(-0.06%) |
Mar 22, 2006 | 27.89 | 28.21 | 27.56 | 28.03 | 8,783,567 | -0.15(-0.53%) |
Mar 21, 2006 | 28.30 | 29.03 | 28.17 | 28.18 | 7,815,524 | -0.18(-0.63%) |
Mar 20, 2006 | 28.25 | 28.38 | 27.99 | 28.36 | 4,307,275 | +0.22(+0.79%) |
Mar 17, 2006 | 27.76 | 28.19 | 27.38 | 28.14 | 11,808,054 | +0.25(+0.88%) |
Mar 16, 2006 | 29.17 | 29.20 | 27.89 | 27.89 | 8,751,963 | -1.32(-4.53%) |
Mar 15, 2006 | 29.11 | 29.36 | 28.82 | 29.21 | 4,403,054 | +0.07(+0.26%) |
Mar 14, 2006 | 28.56 | 29.27 | 28.46 | 29.14 | 3,956,468 | +0.62(+2.19%) |
Mar 13, 2006 | 28.62 | 29.10 | 28.40 | 28.52 | 5,176,833 | -0.01(-0.04%) |
Mar 10, 2006 | 28.40 | 28.92 | 28.18 | 28.53 | 6,465,371 | +0.14(+0.50%) |
Mar 09, 2006 | 28.57 | 28.86 | 28.25 | 28.38 | 8,179,810 | -0.06(-0.20%) |
Mar 08, 2006 | 28.89 | 28.99 | 28.29 | 28.44 | 9,697,843 | -0.49(-1.70%) |
Mar 07, 2006 | 29.60 | 29.68 | 28.75 | 28.93 | 6,722,933 | -0.79(-2.66%) |
Mar 06, 2006 | 30.31 | 30.40 | 29.52 | 29.72 | 4,462,390 | -0.48(-1.59%) |
Mar 03, 2006 | 30.39 | 30.76 | 30.17 | 30.21 | 7,141,309 | -0.68(-2.19%) |
Mar 02, 2006 | 30.86 | 31.19 | 30.60 | 30.88 | 5,675,868 | -0.15(-0.50%) |
Mar 01, 2006 | 29.98 | 31.05 | 29.97 | 31.04 | 7,174,702 | +1.11(+3.70%) |
Feb 28, 2006 | 29.78 | 30.27 | 29.58 | 29.93 | 6,934,123 | +0.15(+0.50%) |
Feb 27, 2006 | 29.52 | 29.95 | 29.51 | 29.78 | 5,376,401 | +0.10(+0.33%) |
Feb 24, 2006 | 29.82 | 29.96 | 29.60 | 29.68 | 8,149,968 | -0.07(-0.25%) |
Feb 23, 2006 | 29.87 | 30.22 | 29.71 | 29.76 | 10,367,739 | +0.04(+0.13%) |
Feb 22, 2006 | 28.98 | 30.10 | 28.80 | 29.72 | 10,774,205 | +0.49(+1.69%) |
Feb 21, 2006 | 30.16 | 30.19 | 28.95 | 29.23 | 9,465,413 | -0.88(-2.91%) |
Feb 17, 2006 | 30.76 | 30.77 | 30.10 | 30.10 | 8,981,286 | -0.63(-2.05%) |
Feb 16, 2006 | 31.17 | 31.28 | 30.37 | 30.73 | 8,258,140 | -0.15(-0.48%) |
Feb 15, 2006 | 30.51 | 30.94 | 30.23 | 30.88 | 6,294,068 | +0.32(+1.03%) |
Feb 14, 2006 | 30.35 | 30.74 | 30.12 | 30.57 | 7,238,330 | +0.26(+0.85%) |
Feb 13, 2006 | 30.24 | 30.49 | 29.89 | 30.31 | 4,296,487 | -0.04(-0.13%) |
Feb 10, 2006 | 30.56 | 30.64 | 29.87 | 30.35 | 6,748,300 | -0.24(-0.79%) |
Feb 09, 2006 | 30.84 | 31.31 | 30.52 | 30.59 | 8,451,403 | -0.27(-0.87%) |
Feb 08, 2006 | 30.66 | 30.95 | 30.31 | 30.86 | 6,313,752 | +0.34(+1.13%) |
Feb 07, 2006 | 30.20 | 30.56 | 29.87 | 30.52 | 7,907,025 | +0.31(+1.02%) |
Feb 06, 2006 | 29.56 | 30.45 | 29.54 | 30.21 | 6,059,530 | +0.49(+1.66%) |
Feb 03, 2006 | 29.92 | 30.25 | 29.67 | 29.71 | 6,898,105 | -0.45(-1.50%) |
Feb 02, 2006 | 30.54 | 30.91 | 29.84 | 30.17 | 7,811,882 | -0.46(-1.50%) |
Feb 01, 2006 | 29.74 | 30.62 | 29.60 | 30.62 | 8,356,134 | +0.84(+2.81%) |
Jan 31, 2006 | 30.56 | 30.57 | 29.38 | 29.79 | 15,848,706 | -0.87(-2.84%) |
Jan 30, 2006 | 31.22 | 31.52 | 30.53 | 30.66 | 7,017,622 | -0.39(-1.26%) |
Jan 27, 2006 | 31.47 | 31.54 | 30.69 | 31.05 | 13,208,046 | +0.10(+0.31%) |
Jan 26, 2006 | 30.41 | 31.24 | 30.35 | 30.95 | 11,757,134 | +0.97(+3.25%) |
Jan 25, 2006 | 30.02 | 30.13 | 29.40 | 29.98 | 8,823,461 | +0.08(+0.27%) |
Jan 24, 2006 | 29.60 | 30.17 | 29.51 | 29.90 | 6,402,955 | +0.23(+0.77%) |
Jan 23, 2006 | 29.80 | 30.13 | 29.50 | 29.67 | 4,688,053 | +0.09(+0.29%) |
Jan 20, 2006 | 30.49 | 30.63 | 29.57 | 29.58 | 8,464,282 | -1.13(-3.69%) |
Jan 19, 2006 | 30.52 | 31.08 | 30.46 | 30.72 | 8,728,057 | +1.01(+3.42%) |
Jan 18, 2006 | 29.70 | 30.04 | 29.33 | 29.70 | 10,851,695 | +0.01(+0.04%) |
Jan 17, 2006 | 29.52 | 29.86 | 29.39 | 29.69 | 6,726,125 | -0.12(-0.40%) |
Jan 13, 2006 | 29.94 | 30.11 | 29.44 | 29.81 | 6,662,267 | -0.34(-1.14%) |
Jan 12, 2006 | 30.67 | 30.77 | 29.98 | 30.15 | 8,375,580 | -0.33(-1.07%) |
Jan 11, 2006 | 30.05 | 30.77 | 29.90 | 30.48 | 8,297,335 | +0.24(+0.80%) |
Jan 10, 2006 | 30.05 | 30.37 | 29.91 | 30.24 | 4,265,482 | -0.14(-0.45%) |
Jan 09, 2006 | 30.05 | 30.57 | 29.97 | 30.38 | 8,772,482 | +0.58(+1.94%) |
Jan 06, 2006 | 29.17 | 29.80 | 29.01 | 29.80 | 6,995,179 | +0.85(+2.95%) |
Jan 05, 2006 | 28.82 | 29.23 | 28.72 | 28.95 | 7,424,235 | +0.13(+0.44%) |
Jan 04, 2006 | 28.93 | 29.19 | 28.64 | 28.82 | 5,879,191 | -0.23(-0.79%) |
Jan 03, 2006 | 28.41 | 29.17 | 27.86 | 29.05 | 7,587,834 | +0.78(+2.76%) |
Dec 30, 2005 | 28.43 | 28.66 | 28.10 | 28.27 | 2,658,765 | -0.32(-1.12%) |
Dec 29, 2005 | 28.72 | 29.02 | 28.50 | 28.59 | 2,630,386 | -0.12(-0.42%) |
Dec 28, 2005 | 28.66 | 28.84 | 28.44 | 28.71 | 2,956,590 | +0.07(+0.24%) |
Dec 27, 2005 | 29.12 | 29.24 | 28.49 | 28.64 | 4,265,356 | -0.32(-1.11%) |
Dec 23, 2005 | 29.08 | 29.29 | 28.76 | 28.96 | 1,953,234 | -0.01(-0.04%) |
Dec 22, 2005 | 28.62 | 28.99 | 28.62 | 28.97 | 5,169,571 | +0.36(+1.24%) |
Dec 21, 2005 | 28.76 | 29.04 | 28.45 | 28.62 | 3,565,848 | -0.11(-0.40%) |
Dec 20, 2005 | 28.53 | 29.07 | 28.35 | 28.73 | 6,125,445 | +0.24(+0.84%) |
Dec 19, 2005 | 29.17 | 29.32 | 28.44 | 28.49 | 6,449,966 | -0.54(-1.87%) |
Dec 16, 2005 | 29.64 | 29.87 | 29.03 | 29.04 | 7,946,130 | -0.60(-2.03%) |
Dec 15, 2005 | 29.90 | 30.07 | 29.43 | 29.64 | 5,484,421 | -0.26(-0.86%) |
Dec 14, 2005 | 30.46 | 30.63 | 29.83 | 29.90 | 6,111,596 | -0.64(-2.10%) |
Dec 13, 2005 | 30.17 | 30.74 | 30.00 | 30.54 | 5,527,996 | +0.37(+1.22%) |
Dec 12, 2005 | 30.09 | 30.32 | 29.80 | 30.17 | 4,348,623 | +0.22(+0.75%) |
Dec 09, 2005 | 29.66 | 29.99 | 29.24 | 29.95 | 5,943,558 | +0.32(+1.08%) |
Dec 08, 2005 | 30.26 | 30.46 | 29.24 | 29.63 | 8,849,425 | -0.50(-1.66%) |
Dec 07, 2005 | 30.77 | 31.01 | 30.05 | 30.13 | 6,966,639 | -0.64(-2.09%) |
Dec 06, 2005 | 30.66 | 31.52 | 30.54 | 30.77 | 8,588,834 | +0.45(+1.47%) |
Dec 05, 2005 | 30.76 | 30.91 | 30.11 | 30.32 | 5,823,092 | -0.68(-2.18%) |
Dec 02, 2005 | 30.72 | 31.04 | 30.54 | 31.00 | 6,105,396 | +0.13(+0.43%) |
Dec 01, 2005 | 29.64 | 30.87 | 29.56 | 30.86 | 7,666,433 | +1.53(+5.22%) |
Nov 30, 2005 | 29.31 | 29.75 | 29.15 | 29.33 | 6,205,686 | -0.14(-0.47%) |
Nov 29, 2005 | 29.47 | 29.93 | 29.37 | 29.47 | 7,625,525 | +0.18(+0.63%) |
Nov 28, 2005 | 30.04 | 30.14 | 29.27 | 29.29 | 4,539,206 | -0.74(-2.46%) |
Nov 25, 2005 | 29.72 | 30.12 | 29.62 | 30.03 | 1,723,406 | +0.40(+1.35%) |
Nov 23, 2005 | 29.83 | 30.33 | 29.59 | 29.63 | 4,748,684 | -0.36(-1.19%) |
Nov 22, 2005 | 29.46 | 30.38 | 29.46 | 29.98 | 7,588,865 | +0.44(+1.47%) |
Nov 21, 2005 | 29.42 | 29.58 | 29.14 | 29.55 | 4,239,453 | +0.00(+0.00%) |
Nov 18, 2005 | 29.41 | 29.78 | 29.08 | 29.55 | 8,235,949 | +0.38(+1.30%) |
Nov 17, 2005 | 28.72 | 29.22 | 28.58 | 29.17 | 7,249,230 | +0.10(+0.34%) |
Nov 16, 2005 | 29.12 | 29.56 | 28.99 | 29.07 | 9,754,980 | +0.02(+0.06%) |
Nov 15, 2005 | 29.35 | 29.47 | 28.77 | 29.05 | 7,050,079 | -0.45(-1.53%) |
Nov 14, 2005 | 28.66 | 29.67 | 28.65 | 29.51 | 8,618,168 | +0.85(+2.98%) |
Nov 11, 2005 | 28.87 | 29.04 | 28.54 | 28.65 | 5,454,944 | -0.25(-0.87%) |
Nov 10, 2005 | 28.61 | 29.08 | 28.17 | 28.91 | 7,637,567 | +0.37(+1.31%) |
Nov 09, 2005 | 28.37 | 28.85 | 28.25 | 28.53 | 7,616,806 | +0.21(+0.73%) |
Nov 08, 2005 | 28.41 | 28.85 | 28.10 | 28.33 | 6,479,558 | -0.14(-0.50%) |
Nov 07, 2005 | 28.60 | 28.90 | 28.33 | 28.47 | 5,792,959 | -0.18(-0.62%) |
Nov 04, 2005 | 28.64 | 28.76 | 28.25 | 28.65 | 5,939,609 | -0.08(-0.28%) |
Nov 03, 2005 | 27.94 | 29.11 | 27.85 | 28.73 | 13,226,657 | +1.07(+3.85%) |
Nov 02, 2005 | 26.31 | 27.74 | 26.25 | 27.66 | 9,946,187 | +1.42(+5.39%) |
Nov 01, 2005 | 26.51 | 26.64 | 26.22 | 26.25 | 9,921,785 | -0.29(-1.08%) |
Oct 31, 2005 | 26.08 | 26.75 | 25.98 | 26.53 | 8,233,419 | +0.45(+1.71%) |
Oct 28, 2005 | 25.66 | 26.33 | 25.23 | 26.09 | 14,462,096 | -0.99(-3.64%) |
Oct 27, 2005 | 27.72 | 27.74 | 26.94 | 27.07 | 8,691,751 | -0.69(-2.48%) |
Oct 26, 2005 | 27.88 | 27.96 | 27.44 | 27.76 | 6,504,451 | -0.10(-0.35%) |
Oct 25, 2005 | 27.62 | 28.02 | 27.48 | 27.86 | 7,122,578 | +0.11(+0.41%) |
Oct 24, 2005 | 27.57 | 27.77 | 27.20 | 27.74 | 5,742,508 | +0.25(+0.90%) |
Oct 21, 2005 | 27.76 | 27.87 | 27.43 | 27.50 | 6,902,747 | +0.03(+0.13%) |
Oct 20, 2005 | 27.45 | 27.85 | 27.25 | 27.46 | 6,594,081 | +0.13(+0.46%) |
Oct 19, 2005 | 27.15 | 27.39 | 26.52 | 27.33 | 9,998,465 | -0.09(-0.33%) |
Oct 18, 2005 | 27.04 | 27.63 | 26.96 | 27.43 | 5,939,980 | +0.12(+0.44%) |
Oct 17, 2005 | 27.40 | 27.64 | 27.12 | 27.31 | 4,813,579 | -0.15(-0.56%) |
Oct 14, 2005 | 27.70 | 27.75 | 27.11 | 27.46 | 5,404,674 | -0.25(-0.91%) |
Oct 13, 2005 | 26.95 | 27.76 | 26.85 | 27.71 | 8,829,639 | +1.05(+3.93%) |
Oct 12, 2005 | 26.19 | 27.03 | 26.16 | 26.66 | 11,100,722 | +0.39(+1.48%) |
Oct 11, 2005 | 26.81 | 26.87 | 26.04 | 26.27 | 11,703,147 | -0.45(-1.69%) |
Oct 10, 2005 | 26.95 | 27.31 | 26.60 | 26.73 | 6,182,660 | -0.40(-1.48%) |
Oct 07, 2005 | 26.91 | 27.28 | 26.88 | 27.13 | 5,260,141 | +0.34(+1.26%) |
Oct 06, 2005 | 27.70 | 27.84 | 26.53 | 26.79 | 12,247,360 | -0.92(-3.33%) |
Oct 05, 2005 | 27.90 | 27.98 | 27.52 | 27.71 | 6,043,984 | -0.09(-0.31%) |
Oct 04, 2005 | 28.22 | 28.51 | 27.82 | 27.80 | 3,866,362 | -0.42(-1.50%) |
Oct 03, 2005 | 27.98 | 28.58 | 27.98 | 28.22 | 5,518,697 | +0.28(+1.00%) |
Sep 30, 2005 | 27.68 | 28.17 | 27.66 | 27.94 | 5,272,403 | +0.21(+0.74%) |
Sep 29, 2005 | 27.22 | 27.80 | 26.88 | 27.74 | 6,649,277 | +0.52(+1.89%) |
Sep 28, 2005 | 27.15 | 27.56 | 27.04 | 27.22 | 5,608,246 | +0.10(+0.36%) |
Sep 27, 2005 | 27.59 | 27.59 | 26.93 | 27.12 | 7,141,487 | -0.36(-1.29%) |
Sep 26, 2005 | 27.62 | 27.82 | 27.28 | 27.48 | 6,402,866 | +0.34(+1.25%) |
Sep 23, 2005 | 27.14 | 27.46 | 26.86 | 27.14 | 7,866,776 | -0.22(-0.80%) |
Sep 22, 2005 | 27.36 | 27.79 | 27.13 | 27.36 | 7,845,441 | +0.02(+0.08%) |
Sep 21, 2005 | 27.85 | 27.90 | 27.27 | 27.33 | 6,556,090 | -0.47(-1.69%) |
Sep 20, 2005 | 28.08 | 28.56 | 27.78 | 27.80 | 5,864,526 | -0.33(-1.16%) |
Sep 19, 2005 | 28.84 | 28.85 | 27.91 | 28.13 | 5,603,266 | -0.70(-2.44%) |
Sep 16, 2005 | 28.99 | 28.99 | 28.58 | 28.84 | 8,468,828 | -0.02(-0.06%) |
Sep 15, 2005 | 28.99 | 29.05 | 28.65 | 28.85 | 7,298,897 | +0.01(+0.04%) |
Sep 14, 2005 | 28.91 | 29.05 | 28.55 | 28.84 | 6,424,821 | -0.02(-0.06%) |
Sep 13, 2005 | 28.87 | 29.22 | 28.73 | 28.86 | 5,096,969 | +0.11(+0.38%) |
Sep 12, 2005 | 28.87 | 29.13 | 28.70 | 28.75 | 3,478,814 | -0.29(-1.01%) |
Sep 09, 2005 | 28.76 | 29.13 | 28.51 | 29.04 | 6,300,919 | +0.33(+1.16%) |
Sep 08, 2005 | 28.27 | 28.82 | 28.25 | 28.71 | 5,823,784 | +0.36(+1.27%) |
Sep 07, 2005 | 28.46 | 28.50 | 28.14 | 28.35 | 3,643,814 | -0.17(-0.60%) |
Sep 06, 2005 | 28.28 | 28.54 | 28.19 | 28.52 | 4,538,318 | +0.34(+1.22%) |
Sep 02, 2005 | 28.49 | 28.57 | 28.13 | 28.18 | 3,420,869 | -0.29(-1.03%) |