Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.01 | 27.04 | 26.42 | 26.44 | 18,542,872 | -0.49(-1.82%) |
Nov 29, 2005 | 26.86 | 27.09 | 26.82 | 26.93 | 14,877,317 | +0.04(+0.15%) |
Nov 28, 2005 | 26.86 | 27.07 | 26.79 | 26.89 | 16,423,327 | +0.03(+0.10%) |
Nov 25, 2005 | 26.95 | 26.95 | 26.79 | 26.86 | 5,460,942 | +0.06(+0.21%) |
Nov 23, 2005 | 26.42 | 26.95 | 26.37 | 26.81 | 17,333,460 | +0.40(+1.52%) |
Nov 22, 2005 | 26.04 | 26.45 | 25.94 | 26.41 | 16,636,106 | +0.26(+1.00%) |
Nov 21, 2005 | 26.27 | 26.31 | 26.11 | 26.15 | 15,382,142 | -0.15(-0.55%) |
Nov 18, 2005 | 26.27 | 26.36 | 26.01 | 26.29 | 21,532,338 | +0.07(+0.26%) |
Nov 17, 2005 | 26.06 | 26.27 | 26.06 | 26.22 | 13,863,036 | +0.08(+0.32%) |
Nov 16, 2005 | 26.21 | 26.24 | 25.89 | 26.14 | 15,853,120 | +0.06(+0.21%) |
Nov 15, 2005 | 26.36 | 26.44 | 26.03 | 26.08 | 14,504,989 | -0.28(-1.05%) |
Nov 14, 2005 | 26.30 | 26.42 | 26.26 | 26.36 | 12,621,946 | -0.09(-0.34%) |
Nov 11, 2005 | 26.50 | 26.53 | 26.26 | 26.45 | 11,855,305 | -0.04(-0.16%) |
Nov 10, 2005 | 26.10 | 26.55 | 26.05 | 26.49 | 24,103,766 | +0.41(+1.59%) |
Nov 09, 2005 | 25.82 | 26.08 | 25.72 | 26.08 | 16,377,184 | +0.26(+1.02%) |
Nov 08, 2005 | 25.88 | 25.98 | 25.75 | 25.81 | 11,286,110 | -0.23(-0.90%) |
Nov 07, 2005 | 25.80 | 26.08 | 25.84 | 26.05 | 12,471,800 | +0.26(+0.99%) |
Nov 04, 2005 | 25.65 | 25.81 | 25.62 | 25.79 | 16,312,671 | +0.15(+0.59%) |
Nov 03, 2005 | 25.76 | 25.92 | 25.57 | 25.64 | 14,989,854 | -0.08(-0.30%) |
Nov 02, 2005 | 25.48 | 25.92 | 25.37 | 25.72 | 18,739,884 | +0.24(+0.95%) |
Nov 01, 2005 | 25.43 | 25.57 | 25.29 | 25.48 | 27,804,472 | +0.16(+0.63%) |
Oct 31, 2005 | 25.23 | 25.44 | 25.16 | 25.32 | 22,511,468 | +0.12(+0.49%) |
Oct 28, 2005 | 25.04 | 25.22 | 24.89 | 25.19 | 17,865,046 | +0.28(+1.14%) |
Oct 27, 2005 | 24.96 | 25.10 | 24.85 | 24.91 | 14,642,406 | -0.05(-0.19%) |
Oct 26, 2005 | 24.69 | 25.15 | 24.63 | 24.96 | 23,367,358 | +0.26(+1.06%) |
Oct 25, 2005 | 24.71 | 24.83 | 24.55 | 24.69 | 15,754,035 | -0.03(-0.11%) |
Oct 24, 2005 | 24.38 | 24.74 | 24.37 | 24.72 | 20,824,858 | +0.44(+1.79%) |
Oct 21, 2005 | 24.04 | 24.33 | 24.04 | 24.29 | 22,151,148 | +0.26(+1.09%) |
Oct 20, 2005 | 24.12 | 24.27 | 23.82 | 24.02 | 26,848,774 | +0.01(+0.06%) |
Oct 19, 2005 | 23.61 | 24.02 | 23.44 | 24.01 | 28,026,508 | +0.66(+2.84%) |
Oct 18, 2005 | 23.49 | 23.61 | 23.33 | 23.35 | 12,696,730 | -0.16(-0.68%) |
Oct 17, 2005 | 23.65 | 23.73 | 23.35 | 23.51 | 12,251,789 | -0.06(-0.23%) |
Oct 14, 2005 | 23.49 | 23.64 | 23.34 | 23.56 | 16,151,242 | +0.23(+0.98%) |
Oct 13, 2005 | 22.80 | 23.35 | 22.76 | 23.33 | 18,809,460 | +0.33(+1.44%) |
Oct 12, 2005 | 22.92 | 23.17 | 22.82 | 23.00 | 22,343,386 | -0.03(-0.12%) |
Oct 11, 2005 | 23.15 | 23.28 | 22.89 | 23.03 | 14,715,020 | -0.15(-0.63%) |
Oct 10, 2005 | 23.51 | 23.54 | 23.17 | 23.17 | 9,401,620 | -0.26(-1.12%) |
Oct 07, 2005 | 23.42 | 23.55 | 23.33 | 23.44 | 14,353,542 | +0.17(+0.71%) |
Oct 06, 2005 | 23.17 | 23.49 | 23.11 | 23.27 | 18,201,066 | +0.15(+0.63%) |
Oct 05, 2005 | 23.32 | 23.40 | 23.12 | 23.12 | 14,685,078 | -0.10(-0.45%) |
Oct 04, 2005 | 23.50 | 23.70 | 23.23 | 23.23 | 16,023,662 | -0.36(-1.52%) |
Oct 03, 2005 | 23.46 | 23.80 | 23.33 | 23.59 | 21,146,558 | +0.13(+0.56%) |
Sep 30, 2005 | 23.66 | 23.71 | 23.35 | 23.46 | 15,236,914 | -0.29(-1.22%) |
Sep 29, 2005 | 23.40 | 23.77 | 23.16 | 23.75 | 15,335,421 | +0.30(+1.27%) |
Sep 28, 2005 | 23.43 | 23.68 | 23.34 | 23.45 | 12,784,966 | +0.03(+0.12%) |
Sep 27, 2005 | 23.54 | 23.60 | 23.33 | 23.42 | 12,634,820 | -0.03(-0.12%) |
Sep 26, 2005 | 23.68 | 23.68 | 23.43 | 23.45 | 14,246,501 | -0.10(-0.44%) |
Sep 23, 2005 | 23.57 | 23.70 | 23.44 | 23.55 | 13,908,311 | -0.12(-0.53%) |
Sep 22, 2005 | 23.44 | 23.77 | 23.36 | 23.68 | 11,729,026 | +0.17(+0.71%) |
Sep 21, 2005 | 23.71 | 23.75 | 23.45 | 23.51 | 15,256,153 | -0.36(-1.51%) |
Sep 20, 2005 | 23.86 | 24.16 | 23.82 | 23.87 | 18,154,200 | -0.04(-0.17%) |
Sep 19, 2005 | 24.11 | 24.16 | 23.80 | 23.91 | 14,766,515 | -0.28(-1.14%) |
Sep 16, 2005 | 23.66 | 24.20 | 23.66 | 24.19 | 28,289,626 | +0.59(+2.52%) |
Sep 15, 2005 | 23.75 | 23.80 | 23.54 | 23.59 | 9,562,904 | -0.08(-0.32%) |
Sep 14, 2005 | 23.78 | 23.84 | 23.63 | 23.67 | 11,769,817 | +0.06(+0.26%) |
Sep 13, 2005 | 23.78 | 23.84 | 23.61 | 23.61 | 18,847,648 | -0.29(-1.22%) |
Sep 12, 2005 | 24.05 | 24.12 | 23.85 | 23.90 | 14,051,370 | -0.17(-0.72%) |
Sep 09, 2005 | 23.94 | 24.13 | 23.93 | 24.07 | 13,173,638 | +0.12(+0.52%) |
Sep 08, 2005 | 24.16 | 24.16 | 23.86 | 23.95 | 13,228,171 | -0.17(-0.72%) |
Sep 07, 2005 | 24.13 | 24.13 | 23.94 | 24.12 | 14,771,433 | +0.22(+0.93%) |
Sep 06, 2005 | 23.68 | 23.92 | 23.68 | 23.90 | 10,533,356 | +0.32(+1.35%) |
Sep 02, 2005 | 23.70 | 23.80 | 23.55 | 23.58 | 10,262,428 | +0.03(+0.15%) |
Sep 01, 2005 | 23.33 | 23.70 | 23.31 | 23.55 | 13,821,377 | +0.12(+0.50%) |
Aug 31, 2005 | 23.22 | 23.45 | 23.06 | 23.43 | 14,297,852 | +0.21(+0.92%) |
Aug 30, 2005 | 23.31 | 23.32 | 23.03 | 23.21 | 12,863,799 | -0.23(-0.97%) |
Aug 29, 2005 | 23.11 | 23.57 | 23.08 | 23.44 | 10,708,526 | +0.18(+0.77%) |
Aug 26, 2005 | 23.26 | 23.64 | 23.25 | 23.26 | 13,776,102 | -0.32(-1.38%) |
Aug 25, 2005 | 23.50 | 23.63 | 23.41 | 23.59 | 10,072,214 | +0.19(+0.80%) |
Aug 24, 2005 | 23.72 | 23.91 | 23.38 | 23.40 | 19,557,586 | -0.35(-1.46%) |
Aug 23, 2005 | 23.86 | 23.96 | 23.72 | 23.75 | 11,427,433 | -0.11(-0.46%) |
Aug 22, 2005 | 23.91 | 24.04 | 23.79 | 23.86 | 9,536,867 | -0.02(-0.09%) |
Aug 19, 2005 | 24.06 | 24.06 | 23.86 | 23.88 | 8,948,579 | -0.08(-0.35%) |
Aug 18, 2005 | 23.82 | 24.04 | 23.77 | 23.96 | 9,657,216 | +0.14(+0.58%) |
Aug 17, 2005 | 23.95 | 24.00 | 23.78 | 23.82 | 15,912,571 | -0.08(-0.35%) |
Aug 16, 2005 | 23.96 | 24.19 | 23.86 | 23.91 | 12,521,125 | -0.05(-0.20%) |
Aug 15, 2005 | 23.69 | 24.05 | 23.68 | 23.95 | 10,999,126 | +0.23(+0.99%) |
Aug 12, 2005 | 23.95 | 23.99 | 23.71 | 23.72 | 12,536,169 | -0.35(-1.44%) |
Aug 11, 2005 | 24.06 | 24.18 | 23.82 | 24.07 | 13,893,991 | +0.01(+0.03%) |
Aug 10, 2005 | 24.38 | 24.45 | 23.94 | 24.06 | 14,069,595 | -0.16(-0.66%) |
Aug 09, 2005 | 24.24 | 24.42 | 24.13 | 24.22 | 8,568,296 | +0.03(+0.11%) |
Aug 08, 2005 | 24.41 | 24.49 | 24.16 | 24.19 | 8,346,693 | -0.18(-0.74%) |
Aug 05, 2005 | 24.44 | 24.54 | 24.34 | 24.37 | 13,435,598 | -0.15(-0.59%) |
Aug 04, 2005 | 24.49 | 24.56 | 24.44 | 24.51 | 13,836,131 | -0.10(-0.42%) |
Aug 03, 2005 | 24.58 | 24.65 | 24.49 | 24.62 | 14,159,712 | +0.04(+0.17%) |
Aug 02, 2005 | 24.52 | 24.64 | 24.40 | 24.58 | 9,614,255 | +0.17(+0.71%) |
Aug 01, 2005 | 24.42 | 24.50 | 24.30 | 24.40 | 10,505,873 | +0.11(+0.46%) |
Jul 29, 2005 | 24.51 | 24.51 | 24.27 | 24.29 | 12,287,806 | -0.22(-0.90%) |
Jul 28, 2005 | 24.45 | 24.54 | 24.32 | 24.51 | 10,875,307 | +0.08(+0.31%) |
Jul 27, 2005 | 24.56 | 24.56 | 24.24 | 24.44 | 12,171,653 | -0.01(-0.06%) |
Jul 26, 2005 | 24.64 | 24.65 | 24.41 | 24.45 | 9,363,867 | -0.05(-0.20%) |
Jul 25, 2005 | 24.58 | 24.61 | 24.36 | 24.50 | 8,649,155 | -0.11(-0.45%) |
Jul 22, 2005 | 24.47 | 24.61 | 24.42 | 24.61 | 10,278,629 | +0.14(+0.57%) |
Jul 21, 2005 | 24.68 | 24.68 | 24.24 | 24.47 | 13,484,200 | +0.17(+0.68%) |
Jul 20, 2005 | 24.35 | 24.56 | 24.09 | 24.31 | 19,251,074 | -0.03(-0.14%) |
Jul 19, 2005 | 24.55 | 24.69 | 24.27 | 24.34 | 18,188,048 | -0.21(-0.84%) |
Jul 18, 2005 | 24.66 | 24.67 | 24.46 | 24.55 | 12,129,126 | -0.24(-0.98%) |
Jul 15, 2005 | 24.67 | 24.85 | 24.61 | 24.79 | 11,038,616 | +0.12(+0.48%) |
Jul 14, 2005 | 24.65 | 24.79 | 24.53 | 24.67 | 12,690,654 | +0.14(+0.56%) |
Jul 13, 2005 | 24.37 | 24.59 | 24.31 | 24.54 | 16,068,937 | +0.17(+0.68%) |
Jul 12, 2005 | 24.17 | 24.44 | 24.10 | 24.37 | 20,919,458 | +0.20(+0.83%) |
Jul 11, 2005 | 24.07 | 24.42 | 24.02 | 24.17 | 12,230,236 | +0.10(+0.43%) |
Jul 08, 2005 | 23.93 | 24.22 | 23.85 | 24.07 | 13,878,224 | +0.24(+1.02%) |
Jul 07, 2005 | 23.92 | 23.92 | 23.71 | 23.82 | 15,405,575 | -0.10(-0.40%) |
Jul 06, 2005 | 24.20 | 24.30 | 23.80 | 23.92 | 15,582,626 | -0.26(-1.06%) |
Jul 05, 2005 | 24.20 | 24.39 | 24.07 | 24.18 | 11,457,954 | -0.06(-0.26%) |
Jul 01, 2005 | 24.35 | 24.40 | 24.20 | 24.24 | 15,576,551 | -0.18(-0.74%) |
Jun 30, 2005 | 24.69 | 24.89 | 24.42 | 24.42 | 15,605,770 | -0.44(-1.78%) |
Jun 29, 2005 | 24.87 | 24.96 | 24.80 | 24.86 | 8,978,521 | +0.03(+0.11%) |
Jun 28, 2005 | 24.73 | 24.83 | 24.63 | 24.83 | 8,523,310 | +0.23(+0.93%) |
Jun 27, 2005 | 24.60 | 24.73 | 24.56 | 24.60 | 12,384,577 | +0.01(+0.06%) |
Jun 24, 2005 | 24.82 | 24.91 | 24.47 | 24.59 | 17,754,100 | -0.25(-1.00%) |
Jun 23, 2005 | 25.18 | 25.19 | 24.83 | 24.84 | 15,470,957 | -0.23(-0.91%) |
Jun 22, 2005 | 25.03 | 25.19 | 24.93 | 25.07 | 13,297,168 | +0.15(+0.61%) |
Jun 21, 2005 | 24.92 | 24.98 | 24.82 | 24.92 | 8,365,643 | -0.01(-0.03%) |
Jun 20, 2005 | 24.82 | 25.02 | 24.75 | 24.92 | 12,119,724 | -0.02(-0.08%) |
Jun 17, 2005 | 25.02 | 25.03 | 24.80 | 24.94 | 22,329,066 | +0.12(+0.50%) |
Jun 16, 2005 | 24.65 | 24.92 | 24.62 | 24.82 | 14,140,039 | +0.13(+0.53%) |
Jun 15, 2005 | 24.71 | 24.82 | 24.62 | 24.69 | 13,203,870 | +0.08(+0.31%) |
Jun 14, 2005 | 24.51 | 24.70 | 24.47 | 24.61 | 8,534,448 | +0.07(+0.28%) |
Jun 13, 2005 | 24.40 | 24.72 | 24.38 | 24.54 | 10,310,018 | +0.05(+0.20%) |
Jun 10, 2005 | 24.61 | 24.64 | 24.36 | 24.49 | 9,408,998 | -0.05(-0.20%) |
Jun 09, 2005 | 24.56 | 24.68 | 24.41 | 24.54 | 10,256,208 | -0.12(-0.48%) |
Jun 08, 2005 | 24.58 | 24.76 | 24.53 | 24.66 | 11,169,523 | +0.13(+0.54%) |
Jun 07, 2005 | 24.56 | 24.85 | 24.51 | 24.53 | 12,408,733 | -0.02(-0.08%) |
Jun 06, 2005 | 24.52 | 24.60 | 24.33 | 24.55 | 8,582,183 | -0.03(-0.11%) |
Jun 03, 2005 | 24.63 | 24.78 | 24.48 | 24.58 | 12,463,555 | -0.13(-0.53%) |
Jun 02, 2005 | 24.37 | 24.74 | 24.20 | 24.71 | 22,534,468 | -0.01(-0.06%) |
Jun 01, 2005 | 24.58 | 25.23 | 24.58 | 24.72 | 17,657,040 | +0.01(+0.03%) |
May 31, 2005 | 24.77 | 24.89 | 24.64 | 24.71 | 10,989,724 | -0.03(-0.14%) |
May 27, 2005 | 24.85 | 24.92 | 24.69 | 24.75 | 8,684,305 | -0.10(-0.39%) |
May 26, 2005 | 24.92 | 24.95 | 24.69 | 24.85 | 8,505,663 | +0.02(+0.08%) |
May 25, 2005 | 24.74 | 24.89 | 24.68 | 24.83 | 7,326,193 | +0.01(+0.06%) |
May 24, 2005 | 24.87 | 24.89 | 24.65 | 24.81 | 9,099,448 | -0.01(-0.06%) |
May 23, 2005 | 24.82 | 24.89 | 24.69 | 24.83 | 11,486,450 | -0.10(-0.42%) |
May 20, 2005 | 25.02 | 25.07 | 24.83 | 24.93 | 10,812,674 | -0.09(-0.36%) |
May 19, 2005 | 24.77 | 25.10 | 24.76 | 25.02 | 14,896,700 | +0.10(+0.39%) |
May 18, 2005 | 24.61 | 24.96 | 24.51 | 24.92 | 21,438,604 | +0.58(+2.39%) |
May 17, 2005 | 23.86 | 24.38 | 23.85 | 24.34 | 16,877,816 | +0.32(+1.35%) |
May 16, 2005 | 23.91 | 24.14 | 23.87 | 24.02 | 15,111,648 | +0.19(+0.81%) |
May 13, 2005 | 24.08 | 24.08 | 23.58 | 23.82 | 20,125,046 | -0.26(-1.06%) |
May 12, 2005 | 24.44 | 24.47 | 23.94 | 24.08 | 16,313,683 | -0.32(-1.33%) |
May 11, 2005 | 24.29 | 24.50 | 24.10 | 24.40 | 13,151,362 | +0.11(+0.46%) |
May 10, 2005 | 24.61 | 24.63 | 24.20 | 24.29 | 19,770,510 | -0.57(-2.28%) |
May 09, 2005 | 24.58 | 24.89 | 24.57 | 24.86 | 9,920,188 | +0.24(+0.98%) |
May 06, 2005 | 24.89 | 24.92 | 24.54 | 24.62 | 10,579,354 | -0.20(-0.81%) |
May 05, 2005 | 24.99 | 25.02 | 24.56 | 24.82 | 11,986,647 | -0.14(-0.55%) |
May 04, 2005 | 24.55 | 25.01 | 24.51 | 24.96 | 18,630,820 | +0.41(+1.69%) |
May 03, 2005 | 24.60 | 24.76 | 24.38 | 24.54 | 18,440,894 | -0.05(-0.20%) |
May 02, 2005 | 24.60 | 24.61 | 24.28 | 24.59 | 14,711,404 | +0.06(+0.23%) |
Apr 29, 2005 | 24.22 | 24.54 | 24.14 | 24.54 | 20,548,578 | +0.32(+1.34%) |
Apr 28, 2005 | 24.40 | 24.55 | 24.20 | 24.21 | 18,786,606 | -0.33(-1.35%) |
Apr 27, 2005 | 24.25 | 24.71 | 24.18 | 24.54 | 16,572,316 | +0.29(+1.20%) |
Apr 26, 2005 | 24.32 | 24.49 | 24.22 | 24.25 | 12,165,144 | -0.06(-0.26%) |
Apr 25, 2005 | 24.18 | 24.33 | 24.12 | 24.31 | 13,270,987 | +0.21(+0.86%) |
Apr 22, 2005 | 24.04 | 24.32 | 23.89 | 24.11 | 19,493,796 | -0.12(-0.49%) |
Apr 21, 2005 | 24.21 | 24.31 | 23.73 | 24.22 | 23,947,834 | +0.19(+0.81%) |
Apr 20, 2005 | 24.63 | 24.80 | 24.01 | 24.03 | 36,842,156 | -0.13(-0.54%) |
Apr 19, 2005 | 24.01 | 24.31 | 23.98 | 24.16 | 15,813,342 | +0.21(+0.89%) |
Apr 18, 2005 | 23.68 | 24.14 | 23.65 | 23.95 | 23,160,220 | +0.49(+2.09%) |
Apr 15, 2005 | 23.68 | 23.99 | 23.43 | 23.46 | 21,714,884 | -0.18(-0.76%) |
Apr 14, 2005 | 23.90 | 23.93 | 23.64 | 23.64 | 15,929,206 | -0.26(-1.10%) |
Apr 13, 2005 | 24.23 | 24.26 | 23.85 | 23.90 | 16,635,528 | -0.32(-1.34%) |
Apr 12, 2005 | 23.93 | 24.33 | 23.68 | 24.22 | 20,866,518 | +0.29(+1.21%) |
Apr 11, 2005 | 23.97 | 24.07 | 23.90 | 23.93 | 10,375,399 | +0.08(+0.35%) |
Apr 08, 2005 | 24.10 | 24.16 | 23.85 | 23.85 | 9,200,847 | -0.21(-0.86%) |
Apr 07, 2005 | 24.02 | 24.27 | 23.97 | 24.06 | 12,012,394 | +0.08(+0.35%) |
Apr 06, 2005 | 24.02 | 24.13 | 23.93 | 23.98 | 15,442,750 | +0.07(+0.29%) |
Apr 05, 2005 | 23.51 | 24.03 | 23.48 | 23.91 | 21,987,982 | +0.56(+2.40%) |
Apr 04, 2005 | 23.28 | 23.47 | 23.06 | 23.35 | 22,622,124 | -0.33(-1.40%) |
Apr 01, 2005 | 24.05 | 24.27 | 23.39 | 23.68 | 29,132,642 | -0.24(-1.01%) |
Mar 31, 2005 | 24.13 | 24.15 | 23.87 | 23.92 | 19,255,992 | -0.24(-1.00%) |
Mar 30, 2005 | 23.86 | 24.18 | 23.83 | 24.16 | 16,316,142 | +0.26(+1.07%) |
Mar 29, 2005 | 23.95 | 24.27 | 23.73 | 23.91 | 21,292,944 | -0.19(-0.77%) |
Mar 28, 2005 | 24.15 | 24.25 | 24.01 | 24.09 | 12,736,074 | -0.06(-0.23%) |
Mar 24, 2005 | 24.27 | 24.30 | 24.11 | 24.15 | 17,340,404 | +0.00(+0.00%) |
Mar 23, 2005 | 24.24 | 24.40 | 24.11 | 24.15 | 25,293,072 | -0.09(-0.37%) |
Mar 22, 2005 | 24.89 | 24.89 | 24.17 | 24.24 | 21,455,818 | -0.50(-2.04%) |
Mar 21, 2005 | 24.80 | 24.85 | 24.54 | 24.74 | 16,559,587 | -0.15(-0.61%) |
Mar 18, 2005 | 25.00 | 25.06 | 24.76 | 24.89 | 26,190,766 | -0.10(-0.39%) |
Mar 17, 2005 | 25.04 | 25.08 | 24.82 | 24.99 | 13,068,478 | -0.07(-0.28%) |
Mar 16, 2005 | 25.06 | 25.16 | 24.92 | 25.06 | 19,389,794 | +0.00(+0.00%) |
Mar 15, 2005 | 25.24 | 25.35 | 25.02 | 25.06 | 12,449,958 | -0.14(-0.55%) |
Mar 14, 2005 | 24.96 | 25.23 | 24.79 | 25.20 | 18,945,432 | +0.24(+0.94%) |
Mar 11, 2005 | 25.07 | 25.15 | 24.89 | 24.96 | 13,448,472 | -0.17(-0.69%) |
Mar 10, 2005 | 25.22 | 25.30 | 25.09 | 25.14 | 17,217,740 | -0.08(-0.30%) |
Mar 09, 2005 | 25.39 | 25.45 | 25.12 | 25.21 | 25,527,694 | -0.32(-1.27%) |
Mar 08, 2005 | 25.74 | 25.77 | 25.52 | 25.54 | 14,370,032 | -0.28(-1.07%) |
Mar 07, 2005 | 25.93 | 25.96 | 25.79 | 25.81 | 16,295,602 | -0.12(-0.45%) |
Mar 04, 2005 | 25.75 | 26.13 | 25.66 | 25.93 | 18,367,992 | +0.35(+1.35%) |
Mar 03, 2005 | 25.68 | 25.70 | 25.37 | 25.59 | 12,110,611 | +0.01(+0.05%) |
Mar 02, 2005 | 25.58 | 25.87 | 25.49 | 25.57 | 13,585,599 | -0.07(-0.27%) |
Mar 01, 2005 | 25.58 | 25.81 | 25.50 | 25.64 | 14,712,127 | +0.37(+1.48%) |
Feb 28, 2005 | 25.56 | 25.59 | 25.25 | 25.27 | 16,495,652 | -0.29(-1.14%) |
Feb 25, 2005 | 25.36 | 25.63 | 25.34 | 25.56 | 12,694,705 | +0.20(+0.79%) |
Feb 24, 2005 | 25.25 | 25.50 | 25.20 | 25.36 | 13,196,927 | +0.14(+0.55%) |
Feb 23, 2005 | 25.01 | 25.29 | 24.89 | 25.22 | 18,153,766 | +0.38(+1.53%) |
Feb 22, 2005 | 25.24 | 25.32 | 24.82 | 24.84 | 21,526,696 | -0.40(-1.59%) |
Feb 18, 2005 | 25.34 | 25.41 | 25.10 | 25.24 | 25,732,662 | -0.19(-0.73%) |
Feb 17, 2005 | 25.77 | 25.83 | 25.43 | 25.43 | 17,583,270 | -0.38(-1.47%) |
Feb 16, 2005 | 25.81 | 25.88 | 25.70 | 25.81 | 13,857,106 | -0.15(-0.59%) |
Feb 15, 2005 | 26.04 | 26.10 | 25.89 | 25.96 | 11,782,113 | +0.03(+0.13%) |
Feb 14, 2005 | 25.97 | 25.97 | 25.77 | 25.92 | 9,671,247 | +0.01(+0.05%) |
Feb 11, 2005 | 25.79 | 25.98 | 25.68 | 25.91 | 15,443,763 | +0.02(+0.08%) |
Feb 10, 2005 | 25.97 | 26.04 | 25.85 | 25.89 | 12,834,146 | -0.03(-0.13%) |
Feb 09, 2005 | 26.00 | 26.09 | 25.89 | 25.92 | 10,247,674 | -0.18(-0.69%) |
Feb 08, 2005 | 26.22 | 26.26 | 26.06 | 26.10 | 10,963,253 | -0.15(-0.55%) |
Feb 07, 2005 | 26.06 | 26.32 | 25.99 | 26.25 | 13,651,993 | +0.19(+0.74%) |
Feb 04, 2005 | 25.88 | 26.09 | 25.86 | 26.06 | 15,423,078 | +0.21(+0.80%) |
Feb 03, 2005 | 25.90 | 25.95 | 25.82 | 25.85 | 15,531,999 | -0.09(-0.35%) |
Feb 02, 2005 | 25.92 | 25.95 | 25.84 | 25.94 | 19,017,612 | +0.01(+0.05%) |
Feb 01, 2005 | 25.92 | 26.02 | 25.79 | 25.92 | 20,273,166 | +0.12(+0.46%) |
Jan 31, 2005 | 25.77 | 25.86 | 25.75 | 25.81 | 20,412,608 | +0.23(+0.89%) |
Jan 28, 2005 | 25.50 | 25.58 | 25.32 | 25.58 | 22,105,294 | +0.17(+0.68%) |
Jan 27, 2005 | 25.32 | 25.51 | 25.24 | 25.41 | 14,162,749 | -0.06(-0.22%) |
Jan 26, 2005 | 25.44 | 25.58 | 25.41 | 25.46 | 21,054,562 | -0.02(-0.08%) |
Jan 25, 2005 | 25.57 | 25.72 | 25.46 | 25.48 | 14,444,815 | -0.01(-0.05%) |
Jan 24, 2005 | 25.48 | 25.73 | 25.41 | 25.50 | 18,617,366 | +0.02(+0.08%) |
Jan 21, 2005 | 25.75 | 25.92 | 25.48 | 25.48 | 20,503,158 | -0.28(-1.07%) |
Jan 20, 2005 | 26.13 | 26.15 | 25.66 | 25.75 | 22,044,974 | -0.41(-1.56%) |
Jan 19, 2005 | 26.28 | 26.58 | 26.15 | 26.16 | 22,920,970 | -0.39(-1.46%) |
Jan 18, 2005 | 26.07 | 26.61 | 25.94 | 26.55 | 14,073,067 | +0.41(+1.56%) |
Jan 14, 2005 | 26.12 | 26.26 | 26.03 | 26.14 | 10,626,655 | +0.03(+0.11%) |
Jan 13, 2005 | 26.27 | 26.53 | 26.07 | 26.11 | 13,953,731 | -0.15(-0.58%) |
Jan 12, 2005 | 26.27 | 26.29 | 25.97 | 26.26 | 13,128,218 | +0.06(+0.24%) |
Jan 11, 2005 | 26.34 | 26.44 | 26.20 | 26.20 | 12,969,683 | -0.26(-0.97%) |
Jan 10, 2005 | 26.46 | 26.62 | 26.30 | 26.46 | 13,429,956 | -0.09(-0.34%) |
Jan 07, 2005 | 26.75 | 26.87 | 26.54 | 26.55 | 14,423,263 | -0.21(-0.80%) |
Jan 06, 2005 | 26.80 | 26.95 | 26.71 | 26.76 | 13,186,078 | +0.15(+0.57%) |
Jan 05, 2005 | 26.69 | 26.91 | 26.54 | 26.61 | 14,132,518 | +0.06(+0.21%) |
Jan 04, 2005 | 26.95 | 27.00 | 26.49 | 26.55 | 16,433,453 | -0.51(-1.89%) |
Jan 03, 2005 | 27.29 | 27.44 | 26.97 | 27.07 | 21,636,486 | +0.10(+0.36%) |
Dec 31, 2004 | 27.02 | 27.08 | 26.93 | 26.97 | 8,323,116 | -0.05(-0.18%) |
Dec 30, 2004 | 27.07 | 27.18 | 27.00 | 27.02 | 6,864,618 | -0.06(-0.20%) |
Dec 29, 2004 | 26.97 | 27.07 | 26.92 | 27.07 | 8,690,814 | -0.03(-0.13%) |
Dec 28, 2004 | 26.94 | 27.17 | 26.93 | 27.11 | 7,839,987 | +0.14(+0.51%) |
Dec 27, 2004 | 27.10 | 27.16 | 26.91 | 26.97 | 8,157,926 | -0.10(-0.38%) |
Dec 23, 2004 | 27.04 | 27.29 | 27.03 | 27.07 | 12,376,332 | +0.09(+0.33%) |
Dec 22, 2004 | 26.93 | 27.12 | 26.82 | 26.98 | 13,427,353 | -0.03(-0.10%) |
Dec 21, 2004 | 26.72 | 27.13 | 26.71 | 27.01 | 12,564,810 | +0.33(+1.22%) |
Dec 20, 2004 | 26.69 | 26.88 | 26.63 | 26.69 | 12,783,808 | +0.06(+0.21%) |
Dec 17, 2004 | 26.41 | 26.84 | 26.40 | 26.63 | 20,510,824 | -0.28(-1.05%) |
Dec 16, 2004 | 26.82 | 26.96 | 26.71 | 26.91 | 16,765,278 | -0.07(-0.26%) |
Dec 15, 2004 | 26.82 | 27.13 | 26.80 | 26.98 | 19,413,226 | +0.20(+0.75%) |
Dec 14, 2004 | 26.49 | 26.82 | 26.48 | 26.78 | 17,480,280 | +0.34(+1.28%) |
Dec 13, 2004 | 26.27 | 26.55 | 26.22 | 26.44 | 21,523,948 | +0.43(+1.65%) |
Dec 10, 2004 | 26.04 | 26.17 | 25.92 | 26.01 | 12,409,456 | -0.04(-0.16%) |
Dec 09, 2004 | 25.75 | 26.19 | 25.75 | 26.06 | 14,986,961 | +0.10(+0.37%) |
Dec 08, 2004 | 26.14 | 26.15 | 25.95 | 25.96 | 16,521,255 | -0.18(-0.69%) |
Dec 07, 2004 | 26.41 | 26.48 | 26.13 | 26.14 | 12,698,755 | -0.21(-0.81%) |
Dec 06, 2004 | 26.24 | 26.56 | 26.11 | 26.35 | 15,471,391 | +0.04(+0.16%) |
Dec 03, 2004 | 26.53 | 26.63 | 26.26 | 26.31 | 15,792,801 | -0.26(-0.99%) |
Dec 02, 2004 | 26.44 | 26.70 | 26.41 | 26.57 | 11,916,492 | +0.11(+0.42%) |