Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.73 | 29.35 | 28.69 | 29.04 | 18,111,042 | +0.37(+1.28%) |
Oct 28, 2005 | 28.13 | 28.72 | 28.04 | 28.67 | 14,760,249 | +0.80(+2.87%) |
Oct 27, 2005 | 28.34 | 28.43 | 27.75 | 27.87 | 12,030,973 | -0.62(-2.16%) |
Oct 26, 2005 | 28.27 | 28.72 | 28.18 | 28.49 | 19,094,334 | +0.10(+0.35%) |
Oct 25, 2005 | 28.73 | 28.77 | 28.21 | 28.39 | 16,796,642 | -0.38(-1.33%) |
Oct 24, 2005 | 28.30 | 28.77 | 28.06 | 28.77 | 14,914,993 | +0.71(+2.55%) |
Oct 21, 2005 | 28.16 | 28.30 | 28.01 | 28.06 | 15,404,943 | +0.06(+0.20%) |
Oct 20, 2005 | 28.14 | 28.48 | 27.95 | 28.00 | 20,552,454 | +0.22(+0.79%) |
Oct 19, 2005 | 26.89 | 27.95 | 26.57 | 27.78 | 33,588,056 | +0.78(+2.88%) |
Oct 18, 2005 | 27.10 | 27.13 | 26.87 | 27.00 | 10,022,278 | -0.21(-0.78%) |
Oct 17, 2005 | 27.24 | 27.28 | 26.89 | 27.22 | 7,703,107 | +0.04(+0.13%) |
Oct 14, 2005 | 27.53 | 27.53 | 26.83 | 27.18 | 11,122,439 | +0.33(+1.21%) |
Oct 13, 2005 | 26.80 | 27.03 | 26.68 | 26.85 | 11,256,833 | -0.12(-0.45%) |
Oct 12, 2005 | 27.07 | 27.16 | 26.59 | 26.97 | 12,632,282 | -0.08(-0.29%) |
Oct 11, 2005 | 26.90 | 27.17 | 26.90 | 27.05 | 11,738,162 | +0.15(+0.55%) |
Oct 10, 2005 | 26.96 | 27.33 | 26.85 | 26.90 | 11,851,075 | +0.16(+0.58%) |
Oct 07, 2005 | 27.00 | 27.17 | 26.66 | 26.75 | 9,841,815 | -0.08(-0.32%) |
Oct 06, 2005 | 26.76 | 27.21 | 26.52 | 26.83 | 16,872,954 | +0.17(+0.64%) |
Oct 05, 2005 | 27.03 | 27.07 | 26.63 | 26.66 | 9,620,511 | -0.40(-1.46%) |
Oct 04, 2005 | 27.21 | 27.42 | 27.05 | 27.06 | 9,997,830 | +0.08(+0.31%) |
Oct 03, 2005 | 27.00 | 27.19 | 26.93 | 26.97 | 10,359,039 | -0.01(-0.05%) |
Sep 30, 2005 | 26.93 | 27.14 | 26.73 | 26.99 | 9,927,171 | +0.06(+0.21%) |
Sep 29, 2005 | 26.68 | 27.06 | 26.28 | 26.93 | 13,185,966 | +0.15(+0.55%) |
Sep 28, 2005 | 26.78 | 27.21 | 26.53 | 26.78 | 19,347,294 | -0.38(-1.41%) |
Sep 27, 2005 | 27.28 | 27.32 | 26.97 | 27.17 | 11,387,128 | -0.01(-0.05%) |
Sep 26, 2005 | 27.52 | 27.58 | 26.96 | 27.18 | 14,675,317 | -0.08(-0.31%) |
Sep 23, 2005 | 27.26 | 27.60 | 27.00 | 27.26 | 19,519,278 | -0.16(-0.57%) |
Sep 22, 2005 | 27.20 | 27.54 | 26.89 | 27.42 | 22,011,138 | +0.28(+1.04%) |
Sep 21, 2005 | 27.53 | 27.63 | 26.92 | 27.14 | 15,882,880 | -0.25(-0.93%) |
Sep 20, 2005 | 27.39 | 28.06 | 27.29 | 27.39 | 11,329,894 | -0.58(-2.07%) |
Sep 19, 2005 | 28.26 | 28.27 | 27.72 | 27.97 | 10,905,092 | -0.26(-0.93%) |
Sep 16, 2005 | 28.69 | 28.84 | 28.18 | 28.23 | 20,216,964 | -0.31(-1.09%) |
Sep 15, 2005 | 28.72 | 28.74 | 28.26 | 28.55 | 6,559,137 | +0.00(+0.00%) |
Sep 14, 2005 | 28.84 | 29.01 | 28.45 | 28.55 | 9,582,638 | -0.18(-0.64%) |
Sep 13, 2005 | 28.91 | 29.07 | 28.67 | 28.73 | 13,426,913 | -0.52(-1.77%) |
Sep 12, 2005 | 29.16 | 29.27 | 28.87 | 29.25 | 8,327,026 | +0.08(+0.27%) |
Sep 09, 2005 | 29.15 | 29.30 | 29.01 | 29.17 | 8,632,415 | +0.03(+0.10%) |
Sep 08, 2005 | 29.58 | 29.58 | 29.06 | 29.14 | 12,553,426 | -0.53(-1.79%) |
Sep 07, 2005 | 29.58 | 29.75 | 29.39 | 29.67 | 14,395,225 | +0.16(+0.53%) |
Sep 06, 2005 | 28.80 | 29.59 | 28.80 | 29.52 | 14,862,846 | +0.98(+3.42%) |
Sep 02, 2005 | 28.54 | 28.95 | 28.41 | 28.54 | 10,345,473 | -0.20(-0.69%) |
Sep 01, 2005 | 28.74 | 29.01 | 28.41 | 28.74 | 15,528,031 | +0.21(+0.72%) |
Aug 31, 2005 | 28.38 | 28.66 | 27.97 | 28.53 | 15,843,594 | +0.40(+1.43%) |
Aug 30, 2005 | 28.55 | 28.76 | 27.70 | 28.13 | 18,191,170 | -0.56(-1.95%) |
Aug 29, 2005 | 28.20 | 29.03 | 28.20 | 28.69 | 15,988,586 | +0.52(+1.83%) |
Aug 26, 2005 | 28.17 | 28.45 | 27.99 | 28.17 | 8,748,437 | -0.26(-0.92%) |
Aug 25, 2005 | 28.20 | 28.49 | 28.14 | 28.43 | 11,184,761 | +0.20(+0.70%) |
Aug 24, 2005 | 28.62 | 28.94 | 28.23 | 28.23 | 11,193,099 | -0.52(-1.82%) |
Aug 23, 2005 | 28.82 | 28.82 | 28.47 | 28.76 | 8,897,386 | +0.08(+0.27%) |
Aug 22, 2005 | 28.65 | 28.98 | 28.41 | 28.68 | 10,023,409 | +0.11(+0.40%) |
Aug 19, 2005 | 28.82 | 29.01 | 28.54 | 28.57 | 10,807,583 | -0.23(-0.81%) |
Aug 18, 2005 | 28.57 | 28.94 | 28.38 | 28.80 | 12,017,831 | +0.06(+0.20%) |
Aug 17, 2005 | 28.67 | 29.00 | 28.55 | 28.74 | 11,766,002 | -0.04(-0.12%) |
Aug 16, 2005 | 29.26 | 29.26 | 28.66 | 28.78 | 16,062,213 | -0.67(-2.26%) |
Aug 15, 2005 | 29.72 | 29.90 | 29.10 | 29.44 | 11,940,530 | +0.23(+0.80%) |
Aug 12, 2005 | 29.15 | 29.32 | 28.84 | 29.21 | 8,243,507 | -0.16(-0.53%) |
Aug 11, 2005 | 29.46 | 29.76 | 29.02 | 29.37 | 9,732,717 | -0.11(-0.38%) |
Aug 10, 2005 | 29.51 | 30.09 | 29.37 | 29.48 | 11,758,512 | +0.21(+0.73%) |
Aug 09, 2005 | 28.97 | 29.39 | 28.89 | 29.27 | 9,395,674 | +0.54(+1.90%) |
Aug 08, 2005 | 29.05 | 29.08 | 28.54 | 28.72 | 9,055,945 | -0.25(-0.88%) |
Aug 05, 2005 | 29.17 | 29.27 | 28.80 | 28.98 | 9,722,401 | -0.23(-0.80%) |
Aug 04, 2005 | 29.37 | 29.72 | 29.08 | 29.21 | 14,057,899 | -0.67(-2.25%) |
Aug 03, 2005 | 29.79 | 30.03 | 29.68 | 29.88 | 9,455,734 | -0.13(-0.42%) |
Aug 02, 2005 | 30.24 | 30.29 | 29.91 | 30.01 | 10,551,373 | -0.32(-1.05%) |
Aug 01, 2005 | 30.58 | 30.70 | 29.99 | 30.33 | 10,134,626 | -0.46(-1.49%) |
Jul 29, 2005 | 30.98 | 31.06 | 30.60 | 30.79 | 8,171,576 | -0.25(-0.82%) |
Jul 28, 2005 | 30.61 | 31.06 | 30.61 | 31.04 | 7,815,455 | +0.37(+1.20%) |
Jul 27, 2005 | 30.97 | 30.97 | 30.44 | 30.68 | 7,322,820 | -0.24(-0.78%) |
Jul 26, 2005 | 30.48 | 31.06 | 30.47 | 30.92 | 10,022,702 | +0.45(+1.46%) |
Jul 25, 2005 | 30.66 | 30.97 | 30.43 | 30.47 | 7,079,188 | -0.29(-0.94%) |
Jul 22, 2005 | 30.58 | 30.82 | 30.27 | 30.76 | 7,422,167 | +0.08(+0.28%) |
Jul 21, 2005 | 30.92 | 31.09 | 30.46 | 30.68 | 13,717,039 | -0.42(-1.37%) |
Jul 20, 2005 | 30.58 | 31.12 | 30.46 | 31.10 | 15,431,228 | +0.53(+1.74%) |
Jul 19, 2005 | 30.07 | 30.60 | 30.04 | 30.57 | 15,200,597 | +0.53(+1.77%) |
Jul 18, 2005 | 29.34 | 30.07 | 29.34 | 30.04 | 12,471,321 | +0.59(+2.02%) |
Jul 15, 2005 | 29.03 | 29.72 | 29.02 | 29.44 | 10,727,597 | +0.40(+1.39%) |
Jul 14, 2005 | 28.99 | 29.47 | 28.99 | 29.04 | 9,103,711 | +0.04(+0.15%) |
Jul 13, 2005 | 29.16 | 29.42 | 28.95 | 29.00 | 11,024,506 | -0.23(-0.78%) |
Jul 12, 2005 | 28.69 | 29.37 | 28.67 | 29.22 | 17,037,166 | +0.71(+2.48%) |
Jul 11, 2005 | 28.16 | 28.64 | 28.13 | 28.52 | 7,566,311 | +0.16(+0.55%) |
Jul 08, 2005 | 27.95 | 28.43 | 27.88 | 28.36 | 8,566,843 | +0.51(+1.83%) |
Jul 07, 2005 | 27.59 | 28.12 | 27.32 | 27.85 | 9,259,726 | +0.06(+0.23%) |
Jul 06, 2005 | 28.33 | 28.40 | 27.59 | 27.79 | 8,982,460 | -0.57(-2.02%) |
Jul 05, 2005 | 28.00 | 28.45 | 27.89 | 28.36 | 13,042,387 | +0.42(+1.49%) |
Jul 01, 2005 | 27.72 | 27.94 | 27.65 | 27.94 | 11,485,910 | +0.42(+1.52%) |
Jun 30, 2005 | 28.23 | 28.31 | 27.48 | 27.53 | 10,805,039 | +0.07(+0.26%) |
Jun 29, 2005 | 27.77 | 27.86 | 27.42 | 27.46 | 6,869,613 | -0.36(-1.30%) |
Jun 28, 2005 | 27.39 | 27.83 | 27.29 | 27.82 | 6,751,754 | +0.59(+2.18%) |
Jun 27, 2005 | 27.14 | 27.44 | 27.14 | 27.22 | 7,812,063 | +0.16(+0.60%) |
Jun 24, 2005 | 27.60 | 27.64 | 27.00 | 27.06 | 18,828,374 | -0.64(-2.30%) |
Jun 23, 2005 | 28.12 | 28.32 | 27.67 | 27.70 | 12,328,024 | -0.40(-1.41%) |
Jun 22, 2005 | 28.28 | 28.30 | 27.99 | 28.09 | 6,345,888 | +0.01(+0.05%) |
Jun 21, 2005 | 28.20 | 28.53 | 27.99 | 28.08 | 5,896,638 | -0.19(-0.68%) |
Jun 20, 2005 | 28.30 | 28.38 | 28.03 | 28.27 | 6,520,840 | -0.18(-0.62%) |
Jun 17, 2005 | 28.69 | 28.96 | 28.11 | 28.45 | 16,043,276 | +0.00(+0.00%) |
Jun 16, 2005 | 28.24 | 28.55 | 28.16 | 28.45 | 7,849,795 | +0.12(+0.42%) |
Jun 15, 2005 | 28.53 | 28.57 | 27.97 | 28.33 | 8,502,261 | +0.00(+0.00%) |
Jun 14, 2005 | 28.03 | 28.44 | 28.02 | 28.33 | 7,736,458 | +0.19(+0.68%) |
Jun 13, 2005 | 27.79 | 28.28 | 27.79 | 28.14 | 6,708,652 | +0.18(+0.66%) |
Jun 10, 2005 | 28.01 | 28.11 | 27.35 | 27.95 | 7,452,833 | -0.07(-0.25%) |
Jun 09, 2005 | 27.97 | 28.27 | 27.92 | 28.02 | 9,598,889 | -0.05(-0.18%) |
Jun 08, 2005 | 28.30 | 28.60 | 28.02 | 28.07 | 9,938,477 | -0.23(-0.82%) |
Jun 07, 2005 | 28.36 | 28.87 | 28.28 | 28.30 | 12,330,285 | +0.04(+0.12%) |
Jun 06, 2005 | 28.11 | 28.32 | 28.11 | 28.27 | 5,560,866 | +0.16(+0.58%) |
Jun 03, 2005 | 28.55 | 28.64 | 28.06 | 28.11 | 6,323,277 | -0.44(-1.54%) |
Jun 02, 2005 | 28.24 | 28.65 | 28.18 | 28.55 | 8,094,699 | +0.28(+1.00%) |
Jun 01, 2005 | 27.74 | 28.34 | 27.72 | 28.26 | 9,850,718 | +0.42(+1.50%) |
May 31, 2005 | 28.16 | 28.27 | 27.83 | 27.84 | 10,159,215 | -0.44(-1.55%) |
May 27, 2005 | 28.16 | 28.33 | 28.13 | 28.28 | 6,142,814 | +0.04(+0.13%) |
May 26, 2005 | 27.97 | 28.38 | 27.94 | 28.25 | 7,549,494 | +0.39(+1.40%) |
May 25, 2005 | 28.04 | 28.21 | 27.69 | 27.86 | 7,929,640 | -0.34(-1.20%) |
May 24, 2005 | 28.17 | 28.29 | 28.02 | 28.20 | 9,595,922 | -0.08(-0.28%) |
May 23, 2005 | 28.29 | 28.55 | 28.26 | 28.28 | 10,312,263 | +0.23(+0.83%) |
May 20, 2005 | 28.41 | 28.41 | 27.79 | 28.04 | 11,152,682 | -0.36(-1.27%) |
May 19, 2005 | 28.16 | 28.48 | 28.15 | 28.40 | 10,981,969 | +0.24(+0.85%) |
May 18, 2005 | 27.67 | 28.22 | 27.55 | 28.16 | 17,178,202 | +0.67(+2.42%) |
May 17, 2005 | 27.56 | 27.85 | 27.31 | 27.50 | 25,049,194 | +1.05(+3.99%) |
May 16, 2005 | 25.79 | 26.44 | 25.78 | 26.44 | 14,736,932 | +0.76(+2.98%) |
May 13, 2005 | 25.78 | 26.08 | 25.57 | 25.68 | 10,394,510 | +0.04(+0.17%) |
May 12, 2005 | 25.75 | 26.15 | 25.60 | 25.64 | 8,483,748 | -0.21(-0.79%) |
May 11, 2005 | 25.77 | 25.93 | 25.37 | 25.84 | 10,019,169 | +0.04(+0.16%) |
May 10, 2005 | 25.96 | 26.10 | 25.64 | 25.80 | 11,199,175 | -0.56(-2.12%) |
May 09, 2005 | 26.18 | 26.42 | 26.17 | 26.36 | 8,472,443 | +0.06(+0.24%) |
May 06, 2005 | 26.25 | 26.52 | 26.21 | 26.30 | 10,978,012 | +0.22(+0.84%) |
May 05, 2005 | 26.17 | 26.49 | 25.94 | 26.08 | 7,847,534 | -0.18(-0.67%) |
May 04, 2005 | 26.05 | 26.32 | 25.94 | 26.25 | 10,023,267 | +0.25(+0.95%) |
May 03, 2005 | 25.26 | 26.25 | 25.25 | 26.01 | 13,655,425 | +0.35(+1.35%) |
May 02, 2005 | 25.24 | 25.76 | 25.15 | 25.66 | 11,621,010 | +0.63(+2.52%) |
Apr 29, 2005 | 24.94 | 25.11 | 24.46 | 25.03 | 14,351,699 | +0.20(+0.80%) |
Apr 28, 2005 | 25.30 | 25.38 | 24.69 | 24.83 | 15,966,399 | -0.67(-2.61%) |
Apr 27, 2005 | 25.48 | 25.89 | 25.39 | 25.50 | 10,254,746 | -0.12(-0.47%) |
Apr 26, 2005 | 25.52 | 26.02 | 25.48 | 25.62 | 7,766,841 | +0.00(+0.00%) |
Apr 25, 2005 | 25.49 | 25.89 | 25.47 | 25.62 | 8,691,768 | +0.13(+0.50%) |
Apr 22, 2005 | 25.95 | 25.95 | 25.24 | 25.49 | 10,922,050 | -0.46(-1.77%) |
Apr 21, 2005 | 25.40 | 25.95 | 25.40 | 25.95 | 11,409,456 | +0.76(+3.01%) |
Apr 20, 2005 | 25.48 | 25.54 | 24.96 | 25.19 | 15,788,197 | -0.61(-2.36%) |
Apr 19, 2005 | 25.97 | 26.00 | 25.63 | 25.80 | 8,502,120 | -0.19(-0.73%) |
Apr 18, 2005 | 25.55 | 26.06 | 25.50 | 25.99 | 11,900,819 | +0.44(+1.72%) |
Apr 15, 2005 | 25.88 | 26.15 | 25.30 | 25.55 | 17,802,828 | -0.74(-2.80%) |
Apr 14, 2005 | 26.73 | 26.73 | 26.24 | 26.29 | 13,841,399 | -0.53(-1.98%) |
Apr 13, 2005 | 27.17 | 27.29 | 26.73 | 26.82 | 9,061,033 | -0.46(-1.69%) |
Apr 12, 2005 | 26.77 | 27.41 | 26.63 | 27.28 | 10,139,431 | +0.57(+2.15%) |
Apr 11, 2005 | 26.57 | 26.88 | 26.44 | 26.71 | 8,939,075 | +0.18(+0.69%) |
Apr 08, 2005 | 26.54 | 26.73 | 26.39 | 26.52 | 11,711,312 | +0.06(+0.21%) |
Apr 07, 2005 | 26.61 | 26.68 | 26.34 | 26.47 | 14,026,102 | -0.28(-1.03%) |
Apr 06, 2005 | 26.99 | 27.11 | 26.68 | 26.74 | 8,431,602 | -0.31(-1.15%) |
Apr 05, 2005 | 26.68 | 27.14 | 26.51 | 27.05 | 10,130,245 | +0.23(+0.84%) |
Apr 04, 2005 | 26.57 | 26.93 | 26.40 | 26.83 | 11,134,028 | +0.22(+0.82%) |
Apr 01, 2005 | 27.17 | 27.42 | 26.15 | 26.61 | 17,169,158 | -0.45(-1.67%) |
Mar 31, 2005 | 27.02 | 27.34 | 26.96 | 27.06 | 9,419,415 | +0.06(+0.24%) |
Mar 30, 2005 | 26.78 | 27.19 | 26.77 | 27.00 | 9,011,571 | +0.33(+1.22%) |
Mar 29, 2005 | 27.17 | 27.35 | 26.65 | 26.67 | 11,526,468 | -0.64(-2.33%) |
Mar 28, 2005 | 27.10 | 27.45 | 27.03 | 27.31 | 8,903,746 | +0.40(+1.47%) |
Mar 24, 2005 | 26.67 | 27.12 | 26.61 | 26.91 | 10,719,542 | +0.23(+0.88%) |
Mar 23, 2005 | 26.56 | 26.87 | 26.49 | 26.68 | 19,029,186 | -0.08(-0.32%) |
Mar 22, 2005 | 26.89 | 27.16 | 26.76 | 26.76 | 10,611,575 | -0.12(-0.45%) |
Mar 21, 2005 | 27.34 | 27.36 | 26.54 | 26.88 | 15,984,347 | -0.63(-2.29%) |
Mar 18, 2005 | 27.54 | 27.67 | 27.38 | 27.51 | 15,578,199 | -0.02(-0.08%) |
Mar 17, 2005 | 27.45 | 27.60 | 27.26 | 27.53 | 9,569,071 | +0.02(+0.08%) |
Mar 16, 2005 | 27.92 | 28.19 | 27.36 | 27.51 | 13,558,339 | -0.62(-2.21%) |
Mar 15, 2005 | 28.06 | 28.30 | 27.99 | 28.14 | 10,194,262 | +0.21(+0.73%) |
Mar 14, 2005 | 28.02 | 28.07 | 27.43 | 27.93 | 12,256,517 | +0.04(+0.13%) |
Mar 11, 2005 | 28.16 | 28.30 | 27.85 | 27.89 | 8,249,160 | -0.33(-1.18%) |
Mar 10, 2005 | 27.89 | 28.23 | 27.89 | 28.23 | 7,878,341 | +0.28(+1.01%) |
Mar 09, 2005 | 28.19 | 28.23 | 27.94 | 27.94 | 11,236,201 | -0.34(-1.20%) |
Mar 08, 2005 | 28.27 | 28.40 | 28.20 | 28.28 | 7,882,722 | +0.06(+0.23%) |
Mar 07, 2005 | 28.31 | 28.50 | 28.16 | 28.22 | 9,621,218 | -0.15(-0.52%) |
Mar 04, 2005 | 28.27 | 28.41 | 28.09 | 28.37 | 7,969,915 | +0.26(+0.93%) |
Mar 03, 2005 | 28.30 | 28.41 | 28.09 | 28.11 | 9,883,504 | -0.18(-0.65%) |
Mar 02, 2005 | 28.20 | 28.44 | 28.15 | 28.29 | 10,255,594 | -0.05(-0.17%) |
Mar 01, 2005 | 28.34 | 28.43 | 28.19 | 28.34 | 13,141,451 | +0.02(+0.07%) |
Feb 28, 2005 | 28.48 | 28.76 | 28.32 | 28.32 | 11,566,461 | -0.40(-1.38%) |
Feb 25, 2005 | 28.14 | 28.74 | 28.04 | 28.72 | 13,912,200 | +0.68(+2.42%) |
Feb 24, 2005 | 28.06 | 28.15 | 27.51 | 28.04 | 21,294,090 | -0.09(-0.33%) |
Feb 23, 2005 | 28.59 | 28.73 | 28.04 | 28.13 | 17,586,328 | -0.38(-1.32%) |
Feb 22, 2005 | 29.26 | 29.33 | 28.38 | 28.50 | 20,250,880 | -1.23(-4.14%) |
Feb 18, 2005 | 29.59 | 29.88 | 29.54 | 29.73 | 8,308,655 | +0.15(+0.50%) |
Feb 17, 2005 | 29.90 | 30.04 | 29.37 | 29.59 | 9,774,406 | -0.40(-1.32%) |
Feb 16, 2005 | 30.10 | 30.24 | 29.83 | 29.98 | 7,857,992 | -0.25(-0.84%) |
Feb 15, 2005 | 30.00 | 30.32 | 29.99 | 30.24 | 7,741,263 | +0.08(+0.26%) |
Feb 14, 2005 | 30.27 | 30.36 | 30.11 | 30.16 | 4,874,060 | -0.13(-0.44%) |
Feb 11, 2005 | 29.89 | 30.42 | 29.72 | 30.29 | 9,023,442 | +0.31(+1.04%) |
Feb 10, 2005 | 29.72 | 30.04 | 29.49 | 29.98 | 6,266,467 | +0.36(+1.22%) |
Feb 09, 2005 | 29.83 | 29.92 | 29.54 | 29.62 | 5,871,907 | -0.13(-0.45%) |
Feb 08, 2005 | 29.93 | 30.14 | 29.73 | 29.76 | 7,863,220 | -0.33(-1.11%) |
Feb 07, 2005 | 29.91 | 30.09 | 29.90 | 30.09 | 7,619,447 | +0.07(+0.24%) |
Feb 04, 2005 | 29.33 | 30.02 | 29.33 | 30.02 | 10,146,921 | +0.60(+2.04%) |
Feb 03, 2005 | 29.15 | 29.45 | 29.12 | 29.42 | 6,828,065 | +0.19(+0.65%) |
Feb 02, 2005 | 29.07 | 29.26 | 29.03 | 29.22 | 5,067,666 | +0.11(+0.39%) |
Feb 01, 2005 | 29.15 | 29.23 | 29.00 | 29.11 | 7,854,459 | -0.08(-0.29%) |
Jan 31, 2005 | 28.73 | 29.25 | 28.73 | 29.20 | 8,961,262 | +0.60(+2.10%) |
Jan 28, 2005 | 28.84 | 28.89 | 28.50 | 28.60 | 7,911,551 | -0.18(-0.61%) |
Jan 27, 2005 | 28.67 | 29.05 | 28.67 | 28.77 | 8,215,102 | -0.05(-0.17%) |
Jan 26, 2005 | 28.89 | 28.89 | 28.67 | 28.82 | 8,004,256 | +0.11(+0.39%) |
Jan 25, 2005 | 28.65 | 28.93 | 28.64 | 28.71 | 7,259,651 | +0.13(+0.45%) |
Jan 24, 2005 | 29.08 | 29.09 | 28.53 | 28.58 | 8,725,120 | -0.36(-1.25%) |
Jan 21, 2005 | 29.12 | 29.29 | 28.91 | 28.94 | 8,575,464 | -0.18(-0.61%) |
Jan 20, 2005 | 29.59 | 29.59 | 28.91 | 29.12 | 9,417,578 | -0.46(-1.56%) |
Jan 19, 2005 | 29.71 | 29.88 | 29.56 | 29.58 | 6,091,798 | -0.25(-0.85%) |
Jan 18, 2005 | 29.37 | 29.89 | 29.37 | 29.83 | 9,951,195 | +0.18(+0.62%) |
Jan 14, 2005 | 29.58 | 29.72 | 29.53 | 29.65 | 5,915,857 | +0.12(+0.41%) |
Jan 13, 2005 | 29.76 | 29.86 | 29.30 | 29.53 | 11,686,440 | -0.33(-1.11%) |
Jan 12, 2005 | 29.47 | 29.90 | 29.23 | 29.86 | 9,141,443 | +0.35(+1.17%) |
Jan 11, 2005 | 29.42 | 29.61 | 29.42 | 29.52 | 6,457,812 | -0.06(-0.22%) |
Jan 10, 2005 | 29.19 | 29.76 | 29.19 | 29.58 | 8,623,512 | +0.27(+0.92%) |
Jan 07, 2005 | 29.46 | 29.48 | 29.02 | 29.31 | 9,914,170 | -0.08(-0.26%) |
Jan 06, 2005 | 29.83 | 29.95 | 29.14 | 29.39 | 12,594,550 | -0.45(-1.49%) |
Jan 05, 2005 | 30.07 | 30.60 | 29.81 | 29.83 | 9,706,150 | -0.28(-0.92%) |
Jan 04, 2005 | 30.60 | 30.62 | 30.10 | 30.11 | 9,750,382 | -0.39(-1.28%) |
Jan 03, 2005 | 30.42 | 30.58 | 30.38 | 30.50 | 10,308,589 | +0.25(+0.84%) |
Dec 31, 2004 | 30.32 | 30.41 | 30.20 | 30.24 | 5,110,344 | -0.13(-0.42%) |
Dec 30, 2004 | 30.39 | 30.49 | 30.29 | 30.37 | 4,745,602 | +0.08(+0.28%) |
Dec 29, 2004 | 30.14 | 30.39 | 30.14 | 30.29 | 6,835,697 | -0.03(-0.09%) |
Dec 28, 2004 | 29.97 | 30.43 | 29.95 | 30.31 | 6,334,017 | +0.43(+1.44%) |
Dec 27, 2004 | 30.09 | 30.34 | 29.81 | 29.88 | 6,397,187 | -0.21(-0.68%) |
Dec 23, 2004 | 30.09 | 30.31 | 30.04 | 30.09 | 5,038,979 | +0.00(+0.00%) |
Dec 22, 2004 | 29.86 | 30.18 | 29.75 | 30.09 | 7,270,391 | +0.29(+0.97%) |
Dec 21, 2004 | 29.47 | 29.83 | 29.38 | 29.80 | 7,781,397 | +0.27(+0.91%) |
Dec 20, 2004 | 30.11 | 30.11 | 29.52 | 29.53 | 7,934,869 | -0.20(-0.67%) |
Dec 17, 2004 | 30.07 | 30.18 | 29.71 | 29.73 | 12,494,779 | -0.41(-1.36%) |
Dec 16, 2004 | 30.07 | 30.18 | 29.76 | 30.14 | 10,330,352 | +0.07(+0.24%) |
Dec 15, 2004 | 30.25 | 30.25 | 29.95 | 30.07 | 7,008,246 | -0.11(-0.38%) |
Dec 14, 2004 | 30.22 | 30.29 | 29.97 | 30.18 | 7,328,755 | -0.08(-0.26%) |
Dec 13, 2004 | 30.25 | 30.34 | 29.88 | 30.26 | 6,494,272 | +0.08(+0.28%) |
Dec 10, 2004 | 30.39 | 30.45 | 30.10 | 30.17 | 6,529,460 | -0.18(-0.58%) |
Dec 09, 2004 | 30.12 | 30.42 | 29.86 | 30.35 | 8,283,076 | +0.23(+0.78%) |
Dec 08, 2004 | 29.72 | 30.22 | 29.69 | 30.12 | 8,329,146 | +0.56(+1.89%) |
Dec 07, 2004 | 29.58 | 29.98 | 29.53 | 29.56 | 8,974,263 | -0.16(-0.55%) |
Dec 06, 2004 | 29.43 | 29.85 | 29.43 | 29.72 | 7,083,992 | +0.15(+0.50%) |
Dec 03, 2004 | 29.61 | 29.91 | 29.49 | 29.57 | 8,824,042 | -0.25(-0.85%) |
Dec 02, 2004 | 29.92 | 30.20 | 29.36 | 29.83 | 11,882,165 | -0.09(-0.31%) |
Dec 01, 2004 | 29.68 | 30.12 | 29.65 | 29.92 | 12,219,068 | +0.38(+1.27%) |
Nov 30, 2004 | 30.07 | 30.36 | 29.54 | 29.54 | 13,911,069 | -0.91(-2.97%) |
Nov 29, 2004 | 30.65 | 30.77 | 30.14 | 30.45 | 10,315,231 | -0.24(-0.78%) |
Nov 26, 2004 | 30.61 | 30.92 | 30.60 | 30.69 | 2,976,158 | -0.04(-0.14%) |
Nov 24, 2004 | 30.77 | 30.99 | 30.65 | 30.73 | 6,673,605 | -0.07(-0.23%) |
Nov 23, 2004 | 30.58 | 30.83 | 30.43 | 30.80 | 8,564,017 | +0.21(+0.69%) |
Nov 22, 2004 | 30.24 | 30.72 | 30.11 | 30.59 | 9,854,392 | +0.38(+1.24%) |
Nov 19, 2004 | 30.41 | 30.41 | 30.19 | 30.22 | 12,595,680 | -0.08(-0.26%) |
Nov 18, 2004 | 29.92 | 30.35 | 29.76 | 30.29 | 13,172,682 | +0.38(+1.25%) |
Nov 17, 2004 | 30.32 | 30.64 | 29.85 | 29.92 | 16,719,201 | -0.51(-1.67%) |
Nov 16, 2004 | 31.33 | 31.35 | 30.18 | 30.43 | 23,380,934 | -0.56(-1.80%) |
Nov 15, 2004 | 30.51 | 31.13 | 30.34 | 30.99 | 14,112,447 | +0.40(+1.32%) |
Nov 12, 2004 | 30.31 | 30.60 | 30.26 | 30.58 | 9,141,867 | +0.32(+1.05%) |
Nov 11, 2004 | 29.99 | 30.34 | 29.79 | 30.27 | 8,201,960 | +0.54(+1.81%) |
Nov 10, 2004 | 29.85 | 30.04 | 29.73 | 29.73 | 7,479,542 | -0.04(-0.12%) |
Nov 09, 2004 | 29.93 | 30.11 | 29.61 | 29.76 | 6,961,752 | -0.28(-0.92%) |
Nov 08, 2004 | 29.86 | 30.26 | 29.79 | 30.04 | 8,306,394 | +0.11(+0.38%) |
Nov 05, 2004 | 29.68 | 30.22 | 29.65 | 29.93 | 11,088,523 | +0.25(+0.83%) |
Nov 04, 2004 | 29.16 | 29.71 | 29.05 | 29.68 | 9,449,799 | +0.52(+1.77%) |
Nov 03, 2004 | 29.64 | 29.64 | 28.87 | 29.16 | 10,149,041 | +0.05(+0.17%) |
Nov 02, 2004 | 28.91 | 29.41 | 28.91 | 29.11 | 8,403,621 | +0.04(+0.15%) |