Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.93 | 26.13 | 25.47 | 25.88 | 3,496,462 | +0.03(+0.11%) |
May 30, 2006 | 26.27 | 26.45 | 25.86 | 25.86 | 3,222,952 | -0.78(-2.92%) |
May 26, 2006 | 26.27 | 26.82 | 26.17 | 26.63 | 4,118,386 | +0.60(+2.29%) |
May 25, 2006 | 25.79 | 26.09 | 25.41 | 26.04 | 4,344,838 | +0.38(+1.50%) |
May 24, 2006 | 25.19 | 26.19 | 24.98 | 25.65 | 6,305,381 | +0.60(+2.41%) |
May 23, 2006 | 25.87 | 26.19 | 25.03 | 25.05 | 8,456,782 | +0.41(+1.67%) |
May 22, 2006 | 25.14 | 25.31 | 24.23 | 24.64 | 5,489,871 | -0.85(-3.34%) |
May 19, 2006 | 25.31 | 25.77 | 25.20 | 25.49 | 3,826,095 | +0.08(+0.32%) |
May 18, 2006 | 25.55 | 26.33 | 25.38 | 25.41 | 4,742,711 | +0.10(+0.40%) |
May 17, 2006 | 25.23 | 25.66 | 25.09 | 25.31 | 3,521,903 | -0.28(-1.11%) |
May 16, 2006 | 25.89 | 26.00 | 25.21 | 25.59 | 4,579,369 | -0.29(-1.13%) |
May 15, 2006 | 25.70 | 26.55 | 25.23 | 25.88 | 4,732,011 | -0.42(-1.60%) |
May 12, 2006 | 26.70 | 26.70 | 25.74 | 26.30 | 5,817,320 | -0.44(-1.64%) |
May 11, 2006 | 27.49 | 27.49 | 26.68 | 26.74 | 3,339,562 | -0.78(-2.83%) |
May 10, 2006 | 27.51 | 27.84 | 27.12 | 27.52 | 4,153,980 | +0.16(+0.57%) |
May 09, 2006 | 27.71 | 27.93 | 27.27 | 27.37 | 2,974,772 | -0.69(-2.45%) |
May 08, 2006 | 28.07 | 28.62 | 27.85 | 28.05 | 3,180,806 | -0.20(-0.71%) |
May 05, 2006 | 27.70 | 28.90 | 27.47 | 28.25 | 6,800,321 | +1.11(+4.08%) |
May 04, 2006 | 28.07 | 28.17 | 26.95 | 27.15 | 7,126,241 | -0.84(-3.01%) |
May 03, 2006 | 27.70 | 28.25 | 27.57 | 27.99 | 3,973,933 | +0.37(+1.33%) |
May 02, 2006 | 27.95 | 28.09 | 27.43 | 27.62 | 5,668,281 | -0.93(-3.27%) |
May 01, 2006 | 29.40 | 29.40 | 28.43 | 28.56 | 4,420,940 | -0.89(-3.02%) |
Apr 28, 2006 | 29.44 | 30.26 | 29.31 | 29.45 | 2,895,721 | -0.45(-1.50%) |
Apr 27, 2006 | 29.77 | 30.29 | 28.80 | 29.89 | 5,699,290 | -0.64(-2.10%) |
Apr 26, 2006 | 30.58 | 31.92 | 30.43 | 30.54 | 5,045,593 | +0.37(+1.21%) |
Apr 25, 2006 | 30.57 | 30.96 | 29.72 | 30.17 | 3,730,776 | -0.49(-1.61%) |
Apr 24, 2006 | 31.32 | 31.33 | 30.46 | 30.66 | 3,253,305 | -0.76(-2.42%) |
Apr 21, 2006 | 31.19 | 31.48 | 30.87 | 31.42 | 3,482,159 | +0.35(+1.12%) |
Apr 20, 2006 | 30.18 | 31.19 | 29.89 | 31.08 | 3,492,423 | +0.56(+1.83%) |
Apr 19, 2006 | 30.83 | 31.10 | 30.35 | 30.52 | 3,462,833 | -0.31(-1.01%) |
Apr 18, 2006 | 29.38 | 31.00 | 28.91 | 30.83 | 5,995,184 | +1.27(+4.31%) |
Apr 17, 2006 | 29.98 | 30.23 | 29.32 | 29.56 | 2,031,951 | -0.43(-1.44%) |
Apr 13, 2006 | 30.35 | 30.22 | 29.63 | 29.99 | 2,372,611 | -0.37(-1.21%) |
Apr 12, 2006 | 30.77 | 30.80 | 30.20 | 30.35 | 1,930,954 | -0.49(-1.60%) |
Apr 11, 2006 | 31.53 | 32.00 | 30.59 | 30.85 | 3,788,535 | -0.69(-2.18%) |
Apr 10, 2006 | 32.15 | 32.54 | 31.51 | 31.53 | 2,938,850 | -0.90(-2.77%) |
Apr 07, 2006 | 32.21 | 32.72 | 32.00 | 32.43 | 2,925,638 | +0.10(+0.31%) |
Apr 06, 2006 | 32.59 | 32.85 | 32.00 | 32.33 | 3,017,573 | -0.49(-1.48%) |
Apr 05, 2006 | 31.41 | 32.85 | 31.36 | 32.82 | 3,865,948 | +1.69(+5.41%) |
Apr 04, 2006 | 31.29 | 31.51 | 30.94 | 31.13 | 2,192,236 | -0.07(-0.23%) |
Apr 03, 2006 | 31.52 | 31.63 | 31.05 | 31.20 | 3,205,809 | -0.51(-1.62%) |
Mar 31, 2006 | 31.52 | 31.98 | 31.42 | 31.72 | 1,924,075 | -0.18(-0.57%) |
Mar 30, 2006 | 31.88 | 32.37 | 31.14 | 31.90 | 3,117,150 | -0.20(-0.63%) |
Mar 29, 2006 | 32.00 | 32.26 | 31.63 | 32.10 | 2,069,074 | +0.09(+0.29%) |
Mar 28, 2006 | 32.71 | 32.83 | 31.66 | 32.01 | 3,917,702 | -0.32(-0.99%) |
Mar 27, 2006 | 32.68 | 33.02 | 32.11 | 32.33 | 5,998,678 | +0.87(+2.77%) |
Mar 24, 2006 | 31.16 | 32.23 | 30.68 | 31.46 | 4,627,957 | -0.10(-0.32%) |
Mar 23, 2006 | 30.54 | 31.94 | 30.45 | 31.56 | 4,549,780 | +1.25(+4.11%) |
Mar 22, 2006 | 30.10 | 30.73 | 30.05 | 30.32 | 2,069,074 | +0.21(+0.70%) |
Mar 21, 2006 | 30.54 | 30.85 | 30.03 | 30.10 | 4,305,858 | -0.60(-1.94%) |
Mar 20, 2006 | 31.94 | 32.06 | 30.62 | 30.70 | 3,728,592 | -1.35(-4.20%) |
Mar 17, 2006 | 32.28 | 32.58 | 31.77 | 32.05 | 4,154,308 | +0.74(+2.37%) |
Mar 16, 2006 | 30.86 | 31.97 | 30.54 | 31.30 | 5,589,012 | +1.18(+3.92%) |
Mar 15, 2006 | 30.54 | 30.91 | 29.92 | 30.12 | 3,319,363 | -0.42(-1.38%) |
Mar 14, 2006 | 28.93 | 30.56 | 28.90 | 30.54 | 4,227,463 | +1.56(+5.37%) |
Mar 13, 2006 | 28.67 | 29.22 | 28.62 | 28.99 | 1,923,529 | +0.24(+0.83%) |
Mar 10, 2006 | 28.10 | 29.12 | 27.94 | 28.75 | 2,533,114 | +0.55(+1.95%) |
Mar 09, 2006 | 28.67 | 28.98 | 28.03 | 28.20 | 2,917,231 | -0.43(-1.50%) |
Mar 08, 2006 | 28.39 | 28.91 | 28.05 | 28.63 | 3,795,086 | -0.06(-0.22%) |
Mar 07, 2006 | 29.67 | 29.81 | 28.52 | 28.69 | 4,481,975 | -1.36(-4.54%) |
Mar 06, 2006 | 30.07 | 30.36 | 29.90 | 30.06 | 2,587,052 | -0.16(-0.55%) |
Mar 03, 2006 | 30.13 | 30.60 | 29.93 | 30.22 | 3,358,561 | -0.48(-1.55%) |
Mar 02, 2006 | 30.02 | 30.91 | 29.87 | 30.70 | 3,928,948 | +0.57(+1.88%) |
Mar 01, 2006 | 29.34 | 30.22 | 29.21 | 30.13 | 3,580,863 | +0.52(+1.76%) |
Feb 28, 2006 | 29.90 | 30.13 | 29.31 | 29.61 | 2,564,888 | -0.29(-0.98%) |
Feb 27, 2006 | 30.13 | 30.32 | 29.50 | 29.90 | 3,919,995 | -0.63(-2.07%) |
Feb 24, 2006 | 30.64 | 30.73 | 29.99 | 30.54 | 3,157,222 | -0.18(-0.60%) |
Feb 23, 2006 | 30.32 | 31.22 | 29.42 | 30.72 | 8,465,517 | +0.96(+3.23%) |
Feb 22, 2006 | 28.39 | 29.99 | 28.21 | 29.76 | 7,884,101 | +1.58(+5.59%) |
Feb 21, 2006 | 28.06 | 28.53 | 27.53 | 28.18 | 7,120,673 | +0.93(+3.43%) |
Feb 17, 2006 | 28.14 | 28.16 | 27.23 | 27.25 | 3,471,240 | -0.75(-2.68%) |
Feb 16, 2006 | 28.39 | 28.44 | 27.49 | 28.00 | 4,052,983 | +0.63(+2.31%) |
Feb 15, 2006 | 27.33 | 28.06 | 27.02 | 27.37 | 3,562,520 | +0.00(+0.00%) |
Feb 14, 2006 | 26.78 | 27.57 | 26.29 | 27.37 | 4,329,661 | +0.49(+1.81%) |
Feb 13, 2006 | 27.16 | 27.57 | 26.83 | 26.88 | 3,151,762 | -0.43(-1.58%) |
Feb 10, 2006 | 27.48 | 27.65 | 26.96 | 27.31 | 2,671,453 | -0.20(-0.73%) |
Feb 09, 2006 | 27.64 | 28.03 | 27.42 | 27.51 | 3,104,157 | -0.33(-1.18%) |
Feb 08, 2006 | 27.38 | 28.07 | 26.83 | 27.84 | 5,802,034 | +0.85(+3.16%) |
Feb 07, 2006 | 27.46 | 28.17 | 26.83 | 26.99 | 10,821,205 | -1.58(-5.55%) |
Feb 06, 2006 | 29.49 | 29.58 | 28.40 | 28.58 | 3,587,196 | -0.90(-3.05%) |
Feb 03, 2006 | 28.90 | 29.99 | 28.12 | 29.47 | 5,842,323 | +0.34(+1.16%) |
Feb 02, 2006 | 30.22 | 30.27 | 29.00 | 29.13 | 5,580,386 | -1.05(-3.49%) |
Feb 01, 2006 | 30.97 | 31.06 | 29.94 | 30.19 | 4,453,587 | -0.95(-3.06%) |
Jan 31, 2006 | 31.83 | 31.83 | 30.98 | 31.14 | 3,313,685 | -0.65(-2.05%) |
Jan 30, 2006 | 31.71 | 32.31 | 31.45 | 31.79 | 2,439,105 | -0.01(-0.03%) |
Jan 27, 2006 | 31.79 | 32.74 | 31.46 | 31.80 | 3,559,681 | +0.01(+0.03%) |
Jan 26, 2006 | 31.34 | 31.85 | 31.01 | 31.79 | 2,646,122 | +0.63(+2.03%) |
Jan 25, 2006 | 31.81 | 32.05 | 30.82 | 31.16 | 3,701,950 | -0.54(-1.70%) |
Jan 24, 2006 | 31.52 | 32.24 | 31.41 | 31.70 | 3,600,953 | -0.19(-0.60%) |
Jan 23, 2006 | 32.15 | 32.39 | 31.67 | 31.89 | 3,042,358 | -0.33(-1.02%) |
Jan 20, 2006 | 33.20 | 33.66 | 32.06 | 32.22 | 4,325,621 | -0.70(-2.11%) |
Jan 19, 2006 | 33.61 | 33.73 | 32.65 | 32.92 | 3,641,025 | -0.60(-1.80%) |
Jan 18, 2006 | 33.43 | 34.11 | 33.11 | 33.52 | 4,278,016 | -0.39(-1.16%) |
Jan 17, 2006 | 33.37 | 34.56 | 33.12 | 33.91 | 4,871,878 | -0.65(-1.88%) |
Jan 13, 2006 | 34.77 | 35.17 | 34.31 | 34.56 | 3,788,972 | -0.43(-1.23%) |
Jan 12, 2006 | 36.38 | 36.38 | 34.94 | 35.00 | 3,234,198 | -1.55(-4.24%) |
Jan 11, 2006 | 36.62 | 36.62 | 35.84 | 36.54 | 2,970,077 | +0.06(+0.18%) |
Jan 10, 2006 | 35.99 | 36.56 | 35.56 | 36.48 | 4,738,781 | +0.28(+0.78%) |
Jan 09, 2006 | 34.24 | 36.53 | 34.08 | 36.20 | 7,048,283 | +2.10(+6.15%) |
Jan 06, 2006 | 33.38 | 34.23 | 33.06 | 34.10 | 4,473,895 | +0.41(+1.22%) |
Jan 05, 2006 | 33.02 | 34.24 | 32.79 | 33.69 | 3,890,515 | +0.77(+2.34%) |
Jan 04, 2006 | 33.25 | 33.55 | 32.82 | 32.92 | 3,838,651 | -0.47(-1.40%) |
Jan 03, 2006 | 31.60 | 33.70 | 30.99 | 33.38 | 6,181,455 | +1.66(+5.23%) |
Dec 30, 2005 | 32.17 | 32.21 | 31.54 | 31.73 | 2,324,351 | -0.58(-1.79%) |
Dec 29, 2005 | 32.65 | 32.77 | 32.26 | 32.30 | 2,498,612 | -0.50(-1.54%) |
Dec 28, 2005 | 32.89 | 33.12 | 32.73 | 32.81 | 2,778,565 | -0.04(-0.11%) |
Dec 27, 2005 | 33.11 | 33.12 | 32.70 | 32.84 | 2,504,399 | +0.33(+1.01%) |
Dec 23, 2005 | 33.04 | 33.04 | 31.97 | 32.51 | 3,504,761 | -0.17(-0.53%) |
Dec 22, 2005 | 32.10 | 33.03 | 32.03 | 32.69 | 2,954,245 | +0.33(+1.02%) |
Dec 21, 2005 | 32.81 | 32.92 | 31.96 | 32.36 | 4,062,919 | -0.59(-1.78%) |
Dec 20, 2005 | 33.48 | 33.52 | 32.53 | 32.94 | 3,477,137 | -0.25(-0.75%) |
Dec 19, 2005 | 34.21 | 34.21 | 33.05 | 33.19 | 2,588,035 | -1.02(-2.97%) |
Dec 16, 2005 | 34.80 | 34.80 | 33.98 | 34.21 | 2,953,699 | -0.25(-0.72%) |
Dec 15, 2005 | 35.22 | 35.39 | 34.11 | 34.45 | 4,172,214 | -0.29(-0.84%) |
Dec 14, 2005 | 33.55 | 34.99 | 33.51 | 34.75 | 6,372,531 | +1.30(+3.89%) |
Dec 13, 2005 | 32.56 | 33.65 | 32.28 | 33.45 | 4,753,958 | +0.72(+2.21%) |
Dec 12, 2005 | 32.15 | 32.74 | 32.11 | 32.72 | 2,632,365 | +0.49(+1.51%) |
Dec 09, 2005 | 32.31 | 32.39 | 31.59 | 32.24 | 4,730,264 | -0.32(-0.98%) |
Dec 08, 2005 | 31.90 | 32.70 | 30.91 | 32.56 | 8,018,073 | +1.14(+3.64%) |
Dec 07, 2005 | 32.33 | 32.39 | 30.97 | 31.41 | 4,923,414 | -0.97(-3.00%) |
Dec 06, 2005 | 32.70 | 32.88 | 32.16 | 32.39 | 4,083,774 | -0.09(-0.28%) |
Dec 05, 2005 | 32.22 | 32.60 | 32.07 | 32.48 | 3,816,159 | -0.16(-0.48%) |
Dec 02, 2005 | 32.28 | 33.00 | 32.10 | 32.63 | 6,818,446 | +0.39(+1.22%) |
Dec 01, 2005 | 31.87 | 32.57 | 31.52 | 32.24 | 4,248,645 | +0.73(+2.33%) |
Nov 30, 2005 | 31.47 | 31.98 | 31.05 | 31.51 | 4,262,621 | -0.04(-0.12%) |
Nov 29, 2005 | 32.33 | 33.69 | 31.47 | 31.54 | 6,994,782 | -0.52(-1.63%) |
Nov 28, 2005 | 32.83 | 33.43 | 32.06 | 32.06 | 4,732,230 | -1.41(-4.21%) |
Nov 25, 2005 | 33.02 | 33.68 | 32.97 | 33.48 | 1,823,187 | +0.33(+0.99%) |
Nov 23, 2005 | 32.33 | 33.61 | 32.28 | 33.15 | 6,049,558 | +0.57(+1.74%) |
Nov 22, 2005 | 31.86 | 32.82 | 31.37 | 32.58 | 6,159,836 | +0.30(+0.94%) |
Nov 21, 2005 | 30.91 | 32.28 | 30.89 | 32.28 | 3,762,658 | +1.05(+3.37%) |
Nov 18, 2005 | 32.51 | 32.60 | 31.16 | 31.22 | 5,955,986 | -1.37(-4.21%) |
Nov 17, 2005 | 30.82 | 32.71 | 30.80 | 32.60 | 6,020,843 | +1.30(+4.16%) |
Nov 16, 2005 | 31.21 | 31.45 | 30.32 | 31.30 | 5,097,129 | +0.50(+1.64%) |
Nov 15, 2005 | 30.87 | 31.27 | 30.25 | 30.79 | 4,297,342 | -0.12(-0.39%) |
Nov 14, 2005 | 31.24 | 31.50 | 30.75 | 30.91 | 3,881,452 | -0.39(-1.26%) |
Nov 11, 2005 | 31.44 | 32.10 | 31.14 | 31.30 | 4,206,717 | -0.14(-0.44%) |
Nov 10, 2005 | 30.80 | 31.60 | 30.34 | 31.44 | 5,018,624 | +0.56(+1.81%) |
Nov 09, 2005 | 31.28 | 31.52 | 30.49 | 30.88 | 6,999,913 | -0.17(-0.56%) |
Nov 08, 2005 | 31.47 | 32.39 | 30.87 | 31.06 | 18,135,028 | -5.04(-13.96%) |
Nov 07, 2005 | 35.73 | 36.18 | 35.08 | 36.09 | 3,071,183 | +0.61(+1.73%) |
Nov 04, 2005 | 35.45 | 36.18 | 34.47 | 35.48 | 3,773,904 | -0.20(-0.56%) |
Nov 03, 2005 | 37.18 | 38.15 | 35.43 | 35.68 | 8,054,541 | -0.84(-2.31%) |
Nov 02, 2005 | 33.75 | 36.63 | 33.75 | 36.52 | 7,289,802 | +2.65(+7.81%) |
Nov 01, 2005 | 33.80 | 34.14 | 33.22 | 33.88 | 3,409,223 | +0.07(+0.22%) |
Oct 31, 2005 | 33.25 | 34.12 | 32.39 | 33.80 | 4,323,983 | +1.38(+4.27%) |
Oct 28, 2005 | 31.79 | 32.49 | 31.73 | 32.42 | 4,732,885 | +0.69(+2.16%) |
Oct 27, 2005 | 33.70 | 33.74 | 31.62 | 31.73 | 9,289,434 | -1.91(-5.66%) |
Oct 26, 2005 | 34.53 | 34.70 | 33.48 | 33.64 | 5,007,487 | -1.34(-3.82%) |
Oct 25, 2005 | 35.49 | 35.49 | 34.51 | 34.98 | 4,281,073 | -0.41(-1.16%) |
Oct 24, 2005 | 34.71 | 35.62 | 34.45 | 35.39 | 3,901,324 | +0.75(+2.17%) |
Oct 21, 2005 | 34.86 | 35.52 | 34.51 | 34.64 | 4,424,762 | +0.06(+0.19%) |
Oct 20, 2005 | 35.28 | 35.55 | 34.23 | 34.57 | 6,147,389 | -1.29(-3.60%) |
Oct 19, 2005 | 32.93 | 35.99 | 32.93 | 35.87 | 8,442,915 | +1.79(+5.24%) |
Oct 18, 2005 | 34.71 | 34.79 | 33.75 | 34.08 | 5,491,400 | -1.15(-3.28%) |
Oct 17, 2005 | 34.30 | 35.50 | 34.08 | 35.23 | 3,710,249 | +0.93(+2.72%) |
Oct 14, 2005 | 34.99 | 35.40 | 34.12 | 34.30 | 5,294,756 | -0.05(-0.13%) |
Oct 13, 2005 | 34.24 | 34.70 | 33.06 | 34.35 | 5,079,223 | -0.08(-0.24%) |
Oct 12, 2005 | 34.56 | 35.30 | 34.21 | 34.43 | 5,916,242 | -0.55(-1.57%) |
Oct 11, 2005 | 35.81 | 36.08 | 34.29 | 34.98 | 5,649,829 | +0.00(+0.00%) |
Oct 10, 2005 | 36.32 | 36.41 | 34.85 | 34.98 | 4,254,978 | -1.58(-4.31%) |
Oct 07, 2005 | 36.45 | 36.84 | 35.62 | 36.55 | 3,121,409 | +0.60(+1.66%) |
Oct 06, 2005 | 36.77 | 37.07 | 35.28 | 35.96 | 6,145,533 | -1.12(-3.01%) |
Oct 05, 2005 | 38.15 | 38.28 | 36.21 | 37.07 | 5,046,358 | -0.84(-2.22%) |
Oct 04, 2005 | 38.15 | 40.77 | 37.92 | 37.92 | 4,474,223 | -2.06(-5.15%) |
Oct 03, 2005 | 40.88 | 40.95 | 39.77 | 39.98 | 4,466,143 | -0.93(-2.28%) |
Sep 30, 2005 | 39.75 | 41.67 | 39.75 | 40.91 | 5,014,912 | +1.10(+2.76%) |
Sep 29, 2005 | 38.65 | 39.81 | 38.40 | 39.81 | 3,236,709 | +1.39(+3.62%) |
Sep 28, 2005 | 39.35 | 39.92 | 38.20 | 38.42 | 4,476,625 | -1.22(-3.07%) |
Sep 27, 2005 | 40.40 | 40.83 | 39.06 | 39.64 | 4,276,378 | -0.66(-1.64%) |
Sep 26, 2005 | 40.12 | 41.09 | 39.89 | 40.30 | 3,922,179 | +0.53(+1.34%) |
Sep 23, 2005 | 39.77 | 40.21 | 39.11 | 39.77 | 3,068,781 | +0.06(+0.16%) |
Sep 22, 2005 | 38.33 | 40.21 | 38.21 | 39.70 | 5,405,579 | +1.22(+3.17%) |
Sep 21, 2005 | 38.97 | 39.38 | 38.12 | 38.48 | 8,548,608 | +0.47(+1.23%) |
Sep 20, 2005 | 39.79 | 40.99 | 37.62 | 38.02 | 11,865,787 | -2.56(-6.32%) |
Sep 19, 2005 | 41.82 | 42.49 | 40.08 | 40.58 | 7,294,060 | -1.25(-2.98%) |
Sep 16, 2005 | 43.60 | 43.66 | 41.49 | 41.83 | 7,045,225 | -1.47(-3.38%) |
Sep 15, 2005 | 43.27 | 43.74 | 43.14 | 43.29 | 2,068,091 | -0.02(-0.04%) |
Sep 14, 2005 | 43.00 | 43.78 | 42.36 | 43.31 | 3,757,199 | +0.08(+0.19%) |
Sep 13, 2005 | 43.90 | 43.90 | 43.23 | 43.23 | 3,130,253 | -0.47(-1.07%) |
Sep 12, 2005 | 44.03 | 44.65 | 43.60 | 43.70 | 3,960,612 | -0.34(-0.77%) |
Sep 09, 2005 | 43.43 | 44.44 | 43.40 | 44.03 | 4,244,387 | +0.74(+1.71%) |
Sep 08, 2005 | 43.17 | 43.38 | 42.40 | 43.29 | 6,536,965 | -1.45(-3.23%) |
Sep 07, 2005 | 44.77 | 44.97 | 44.29 | 44.74 | 3,233,324 | +0.35(+0.78%) |
Sep 06, 2005 | 43.32 | 44.42 | 43.27 | 44.39 | 3,450,058 | +0.80(+1.83%) |
Sep 02, 2005 | 44.17 | 44.60 | 43.27 | 43.60 | 3,565,686 | -0.57(-1.29%) |
Sep 01, 2005 | 43.96 | 44.28 | 43.46 | 44.16 | 5,282,964 | +0.16(+0.35%) |
Aug 31, 2005 | 42.68 | 44.10 | 42.55 | 44.01 | 6,109,829 | +1.37(+3.22%) |
Aug 30, 2005 | 42.29 | 43.23 | 42.14 | 42.63 | 5,001,264 | +0.13(+0.30%) |
Aug 29, 2005 | 42.22 | 43.10 | 41.80 | 42.51 | 4,995,914 | -0.31(-0.73%) |
Aug 26, 2005 | 44.05 | 43.83 | 42.42 | 42.82 | 8,680,395 | -1.24(-2.81%) |
Aug 25, 2005 | 46.43 | 47.37 | 43.97 | 44.05 | 11,249,541 | -1.74(-3.80%) |
Aug 24, 2005 | 43.49 | 46.26 | 43.45 | 45.79 | 8,812,292 | +1.90(+4.32%) |
Aug 23, 2005 | 44.43 | 44.86 | 43.02 | 43.90 | 6,092,141 | -0.49(-1.11%) |
Aug 22, 2005 | 44.29 | 44.71 | 43.60 | 44.39 | 4,201,258 | +0.21(+0.48%) |
Aug 19, 2005 | 44.14 | 44.33 | 43.81 | 44.18 | 3,033,732 | -0.13(-0.29%) |
Aug 18, 2005 | 43.87 | 44.61 | 43.63 | 44.31 | 4,060,626 | +0.26(+0.58%) |
Aug 17, 2005 | 44.88 | 45.03 | 43.79 | 44.05 | 5,243,111 | -1.26(-2.79%) |
Aug 16, 2005 | 45.71 | 46.16 | 45.01 | 45.32 | 4,534,166 | -0.56(-1.22%) |
Aug 15, 2005 | 45.65 | 46.22 | 44.84 | 45.88 | 2,974,553 | +0.07(+0.16%) |
Aug 12, 2005 | 45.47 | 45.89 | 44.96 | 45.80 | 2,928,914 | -0.03(-0.06%) |
Aug 11, 2005 | 45.32 | 46.16 | 45.26 | 45.83 | 3,206,355 | +0.29(+0.64%) |
Aug 10, 2005 | 46.52 | 46.52 | 45.19 | 45.54 | 4,270,919 | -0.15(-0.32%) |
Aug 09, 2005 | 45.24 | 46.07 | 44.49 | 45.68 | 7,193,609 | +1.03(+2.30%) |
Aug 08, 2005 | 46.25 | 46.62 | 43.96 | 44.66 | 9,625,946 | -2.01(-4.30%) |
Aug 05, 2005 | 48.59 | 48.76 | 45.34 | 46.66 | 10,706,778 | -3.60(-7.16%) |
Aug 04, 2005 | 50.35 | 51.20 | 49.72 | 50.26 | 3,858,086 | -0.77(-1.51%) |
Aug 03, 2005 | 51.29 | 51.40 | 50.43 | 51.03 | 3,105,577 | -0.53(-1.03%) |
Aug 02, 2005 | 50.76 | 51.78 | 50.69 | 51.56 | 2,711,634 | +0.41(+0.81%) |
Aug 01, 2005 | 51.20 | 51.29 | 49.69 | 51.15 | 3,121,518 | +0.39(+0.78%) |
Jul 29, 2005 | 51.88 | 51.91 | 50.40 | 50.76 | 2,895,830 | -1.15(-2.22%) |
Jul 28, 2005 | 50.43 | 52.19 | 50.28 | 51.91 | 4,088,141 | +2.09(+4.19%) |
Jul 27, 2005 | 48.91 | 50.02 | 48.64 | 49.82 | 4,840,760 | -0.27(-0.55%) |
Jul 26, 2005 | 49.78 | 50.78 | 48.82 | 50.10 | 4,885,636 | -0.14(-0.27%) |
Jul 25, 2005 | 52.53 | 52.57 | 50.01 | 50.24 | 4,973,421 | -1.97(-3.77%) |
Jul 22, 2005 | 52.20 | 52.69 | 51.48 | 52.20 | 3,889,641 | +0.61(+1.19%) |
Jul 21, 2005 | 52.20 | 52.55 | 51.11 | 51.59 | 4,801,344 | -1.76(-3.30%) |
Jul 20, 2005 | 52.25 | 53.73 | 51.90 | 53.35 | 5,065,247 | +1.24(+2.37%) |
Jul 19, 2005 | 52.30 | 52.49 | 51.29 | 52.11 | 4,697,618 | +0.55(+1.07%) |
Jul 18, 2005 | 51.39 | 52.34 | 51.20 | 51.56 | 5,873,660 | +0.30(+0.59%) |
Jul 15, 2005 | 49.82 | 51.29 | 49.48 | 51.26 | 4,548,688 | +1.99(+4.03%) |
Jul 14, 2005 | 50.68 | 51.05 | 48.37 | 49.27 | 5,571,542 | -0.77(-1.54%) |
Jul 13, 2005 | 50.00 | 50.19 | 49.32 | 50.04 | 3,080,901 | +0.05(+0.09%) |
Jul 12, 2005 | 49.70 | 50.16 | 49.15 | 50.00 | 5,306,657 | +0.58(+1.17%) |
Jul 11, 2005 | 48.08 | 49.55 | 47.77 | 49.42 | 4,936,080 | +25.62(+107.62%) |
Jul 08, 2005 | 23.54 | 23.85 | 23.41 | 23.80 | 5,065,356 | +0.34(+1.44%) |
Jul 07, 2005 | 22.56 | 23.49 | 22.50 | 23.46 | 6,728,040 | +0.75(+3.32%) |
Jul 06, 2005 | 23.27 | 23.31 | 22.67 | 22.71 | 4,736,488 | -0.35(-1.50%) |
Jul 05, 2005 | 22.55 | 23.12 | 22.44 | 23.06 | 4,495,187 | +0.05(+0.22%) |
Jul 01, 2005 | 23.31 | 23.41 | 22.78 | 23.01 | 3,183,863 | -0.25(-1.05%) |
Jun 30, 2005 | 23.40 | 23.59 | 23.06 | 23.25 | 4,478,372 | +0.02(+0.07%) |
Jun 29, 2005 | 23.37 | 23.43 | 23.11 | 23.24 | 3,792,902 | -0.13(-0.56%) |
Jun 28, 2005 | 22.98 | 23.44 | 22.88 | 23.37 | 4,755,268 | +0.58(+2.54%) |
Jun 27, 2005 | 22.32 | 22.86 | 22.31 | 22.79 | 4,227,026 | +0.28(+1.24%) |
Jun 24, 2005 | 22.81 | 22.97 | 22.10 | 22.51 | 7,681,015 | -0.49(-2.14%) |
Jun 23, 2005 | 23.48 | 23.48 | 22.87 | 23.00 | 5,519,133 | -0.19(-0.84%) |
Jun 22, 2005 | 23.10 | 23.24 | 22.74 | 23.19 | 4,695,215 | +0.18(+0.80%) |
Jun 21, 2005 | 23.26 | 23.29 | 22.68 | 23.01 | 6,231,026 | -0.08(-0.35%) |
Jun 20, 2005 | 23.72 | 23.72 | 22.92 | 23.09 | 8,764,577 | -0.83(-3.47%) |
Jun 17, 2005 | 24.42 | 24.60 | 23.66 | 23.92 | 11,991,023 | +0.27(+1.14%) |
Jun 16, 2005 | 23.06 | 23.65 | 22.92 | 23.65 | 6,673,447 | +0.57(+2.47%) |
Jun 15, 2005 | 22.74 | 23.09 | 22.52 | 23.08 | 7,381,846 | +0.60(+2.69%) |
Jun 14, 2005 | 21.95 | 22.58 | 21.93 | 22.48 | 4,425,963 | +0.41(+1.88%) |
Jun 13, 2005 | 21.96 | 22.07 | 21.67 | 22.06 | 4,641,714 | -0.03(-0.16%) |
Jun 10, 2005 | 22.42 | 22.64 | 21.90 | 22.10 | 5,729,207 | -0.16(-0.72%) |
Jun 09, 2005 | 21.63 | 22.30 | 21.24 | 22.26 | 8,908,703 | +0.51(+2.34%) |
Jun 08, 2005 | 22.13 | 22.15 | 21.58 | 21.75 | 3,677,165 | -0.30(-1.36%) |
Jun 07, 2005 | 21.81 | 22.21 | 21.74 | 22.05 | 4,869,913 | +0.30(+1.38%) |
Jun 06, 2005 | 21.69 | 21.86 | 21.34 | 21.75 | 3,755,779 | +0.16(+0.74%) |
Jun 03, 2005 | 22.30 | 22.36 | 21.52 | 21.59 | 6,635,887 | -0.55(-2.50%) |
Jun 02, 2005 | 21.86 | 22.18 | 21.72 | 22.14 | 5,151,176 | +0.37(+1.68%) |