Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.42 | 28.01 | 27.23 | 27.59 | 7,069,174 | +0.03(+0.11%) |
Nov 29, 2005 | 28.19 | 28.19 | 27.51 | 27.56 | 8,680,412 | -0.64(-2.28%) |
Nov 28, 2005 | 29.59 | 29.59 | 28.14 | 28.20 | 9,561,058 | -1.31(-4.43%) |
Nov 25, 2005 | 29.47 | 29.53 | 29.09 | 29.51 | 3,207,137 | +0.08(+0.26%) |
Nov 23, 2005 | 29.20 | 29.65 | 29.17 | 29.43 | 3,881,043 | +0.18(+0.62%) |
Nov 22, 2005 | 28.89 | 29.42 | 28.89 | 29.25 | 6,360,256 | -0.19(-0.63%) |
Nov 21, 2005 | 29.39 | 29.59 | 29.20 | 29.44 | 3,650,628 | -0.09(-0.30%) |
Nov 18, 2005 | 29.48 | 29.62 | 29.13 | 29.53 | 4,207,826 | +0.19(+0.63%) |
Nov 17, 2005 | 29.09 | 29.43 | 28.82 | 29.34 | 4,732,678 | +0.35(+1.22%) |
Nov 16, 2005 | 28.73 | 29.17 | 28.64 | 28.99 | 5,838,737 | +0.55(+1.94%) |
Nov 15, 2005 | 29.86 | 29.87 | 27.98 | 28.44 | 15,845,621 | -1.65(-5.48%) |
Nov 14, 2005 | 29.78 | 30.34 | 29.75 | 30.09 | 7,040,664 | -0.31(-1.03%) |
Nov 11, 2005 | 30.35 | 30.72 | 30.09 | 30.40 | 6,773,069 | +0.94(+3.18%) |
Nov 10, 2005 | 28.85 | 29.53 | 28.51 | 29.46 | 7,787,095 | +0.43(+1.47%) |
Nov 09, 2005 | 29.33 | 29.37 | 28.89 | 29.04 | 4,137,134 | +0.13(+0.44%) |
Nov 08, 2005 | 29.09 | 29.11 | 28.79 | 28.91 | 3,954,069 | -0.26(-0.88%) |
Nov 07, 2005 | 29.32 | 29.47 | 28.80 | 29.17 | 5,054,959 | -0.15(-0.51%) |
Nov 04, 2005 | 29.39 | 29.40 | 28.69 | 29.32 | 4,426,070 | +0.04(+0.12%) |
Nov 03, 2005 | 29.95 | 31.36 | 29.18 | 29.28 | 9,894,009 | +0.40(+1.39%) |
Nov 02, 2005 | 28.65 | 29.36 | 28.65 | 28.88 | 6,609,344 | +0.35(+1.22%) |
Nov 01, 2005 | 28.64 | 28.76 | 28.35 | 28.53 | 5,604,488 | -0.34(-1.16%) |
Oct 31, 2005 | 27.89 | 29.03 | 27.83 | 28.87 | 13,109,650 | +1.52(+5.57%) |
Oct 28, 2005 | 26.69 | 27.62 | 26.62 | 27.34 | 9,157,915 | +1.07(+4.06%) |
Oct 27, 2005 | 27.38 | 27.46 | 26.17 | 26.28 | 9,144,910 | -1.10(-4.03%) |
Oct 26, 2005 | 27.62 | 27.89 | 27.32 | 27.38 | 4,810,873 | -0.40(-1.45%) |
Oct 25, 2005 | 28.20 | 28.43 | 27.63 | 27.78 | 5,263,033 | -0.42(-1.49%) |
Oct 24, 2005 | 28.07 | 28.22 | 27.84 | 28.20 | 5,973,785 | -0.08(-0.30%) |
Oct 21, 2005 | 28.71 | 28.74 | 28.12 | 28.29 | 5,443,264 | -0.24(-0.84%) |
Oct 20, 2005 | 28.49 | 29.98 | 28.29 | 28.53 | 7,100,685 | -0.04(-0.15%) |
Oct 19, 2005 | 28.12 | 28.60 | 27.46 | 28.57 | 5,839,071 | +0.31(+1.08%) |
Oct 18, 2005 | 28.62 | 28.65 | 28.10 | 28.26 | 4,269,181 | -0.50(-1.75%) |
Oct 17, 2005 | 28.49 | 28.77 | 28.06 | 28.77 | 3,280,663 | +0.22(+0.76%) |
Oct 14, 2005 | 28.01 | 28.80 | 28.02 | 28.55 | 5,667,010 | +0.54(+1.93%) |
Oct 13, 2005 | 27.59 | 28.09 | 27.33 | 28.01 | 3,960,905 | +0.37(+1.35%) |
Oct 12, 2005 | 27.89 | 27.89 | 27.13 | 27.64 | 5,532,129 | -0.31(-1.09%) |
Oct 11, 2005 | 28.44 | 28.71 | 27.93 | 27.94 | 4,557,116 | -0.49(-1.71%) |
Oct 10, 2005 | 28.86 | 29.02 | 28.40 | 28.43 | 3,526,417 | -0.41(-1.41%) |
Oct 07, 2005 | 28.62 | 28.92 | 28.47 | 28.84 | 3,977,911 | +0.50(+1.76%) |
Oct 06, 2005 | 28.94 | 29.26 | 27.90 | 28.34 | 8,027,014 | -0.18(-0.63%) |
Oct 05, 2005 | 28.82 | 29.04 | 28.50 | 28.52 | 4,386,222 | -0.33(-1.14%) |
Oct 04, 2005 | 29.24 | 29.39 | 28.79 | 28.85 | 5,153,161 | -0.41(-1.41%) |
Oct 03, 2005 | 30.05 | 30.07 | 29.14 | 29.26 | 6,039,309 | -0.83(-2.77%) |
Sep 30, 2005 | 29.72 | 30.25 | 29.67 | 30.10 | 4,246,673 | +0.26(+0.88%) |
Sep 29, 2005 | 29.40 | 30.14 | 29.21 | 29.83 | 5,769,880 | +0.41(+1.39%) |
Sep 28, 2005 | 29.55 | 29.74 | 29.20 | 29.43 | 4,789,365 | -0.13(-0.45%) |
Sep 27, 2005 | 29.51 | 29.73 | 29.19 | 29.56 | 3,685,307 | +0.11(+0.37%) |
Sep 26, 2005 | 29.78 | 30.06 | 29.25 | 29.45 | 6,047,311 | +0.06(+0.20%) |
Sep 23, 2005 | 29.67 | 30.02 | 29.34 | 29.39 | 6,284,229 | -0.19(-0.63%) |
Sep 22, 2005 | 29.02 | 29.71 | 28.77 | 29.58 | 7,571,852 | +0.65(+2.26%) |
Sep 21, 2005 | 29.63 | 29.75 | 28.71 | 28.92 | 12,323,038 | -1.01(-3.37%) |
Sep 20, 2005 | 30.89 | 30.91 | 29.62 | 29.93 | 9,206,432 | -0.94(-3.03%) |
Sep 19, 2005 | 30.86 | 31.60 | 30.78 | 30.86 | 4,335,037 | -0.65(-2.07%) |
Sep 16, 2005 | 31.25 | 31.57 | 31.07 | 31.52 | 6,798,911 | +0.46(+1.47%) |
Sep 15, 2005 | 31.31 | 31.73 | 30.96 | 31.06 | 3,562,263 | -0.17(-0.54%) |
Sep 14, 2005 | 32.15 | 32.31 | 31.22 | 31.23 | 3,617,283 | -0.77(-2.42%) |
Sep 13, 2005 | 32.45 | 32.45 | 31.96 | 32.00 | 3,897,382 | -0.46(-1.42%) |
Sep 12, 2005 | 32.24 | 32.53 | 31.97 | 32.47 | 5,629,830 | +0.83(+2.62%) |
Sep 09, 2005 | 32.14 | 32.15 | 31.46 | 31.64 | 4,834,214 | -0.35(-1.11%) |
Sep 08, 2005 | 31.41 | 32.05 | 31.41 | 31.99 | 6,035,474 | +0.38(+1.21%) |
Sep 07, 2005 | 31.07 | 31.66 | 30.89 | 31.61 | 5,904,594 | +0.46(+1.48%) |
Sep 06, 2005 | 30.98 | 31.43 | 30.92 | 31.15 | 5,071,132 | +0.44(+1.43%) |
Sep 02, 2005 | 30.98 | 31.16 | 30.59 | 30.71 | 5,037,287 | -0.11(-0.35%) |
Sep 01, 2005 | 32.00 | 32.04 | 30.75 | 30.82 | 7,331,434 | -0.64(-2.04%) |
Aug 31, 2005 | 31.84 | 32.00 | 31.12 | 31.46 | 9,075,052 | -0.32(-1.02%) |
Aug 30, 2005 | 32.52 | 32.52 | 31.48 | 31.78 | 5,466,939 | -0.72(-2.21%) |
Aug 29, 2005 | 32.60 | 32.71 | 32.32 | 32.50 | 4,328,869 | -0.40(-1.20%) |
Aug 26, 2005 | 33.88 | 33.83 | 32.90 | 32.90 | 4,376,219 | -0.98(-2.90%) |
Aug 25, 2005 | 33.56 | 34.03 | 33.22 | 33.88 | 5,192,842 | +0.29(+0.88%) |
Aug 24, 2005 | 33.48 | 33.80 | 33.32 | 33.59 | 4,911,742 | +0.17(+0.50%) |
Aug 23, 2005 | 33.40 | 33.62 | 33.14 | 33.42 | 3,432,884 | -0.07(-0.20%) |
Aug 22, 2005 | 33.27 | 33.55 | 33.10 | 33.49 | 3,943,732 | +0.25(+0.74%) |
Aug 19, 2005 | 33.20 | 33.42 | 32.86 | 33.24 | 5,932,271 | +0.35(+1.08%) |
Aug 18, 2005 | 32.63 | 32.98 | 32.28 | 32.89 | 5,538,131 | +0.22(+0.68%) |
Aug 17, 2005 | 32.13 | 33.14 | 32.09 | 32.66 | 6,585,669 | +0.66(+2.06%) |
Aug 16, 2005 | 33.14 | 33.14 | 32.00 | 32.00 | 6,716,882 | -1.28(-3.84%) |
Aug 15, 2005 | 33.59 | 33.71 | 32.99 | 33.28 | 4,238,003 | -0.31(-0.91%) |
Aug 12, 2005 | 32.99 | 33.76 | 32.39 | 33.59 | 9,155,914 | +0.75(+2.28%) |
Aug 11, 2005 | 33.59 | 33.89 | 32.83 | 32.84 | 8,664,740 | -0.09(-0.27%) |
Aug 10, 2005 | 32.96 | 33.59 | 32.80 | 32.93 | 4,109,291 | +0.15(+0.46%) |
Aug 09, 2005 | 33.11 | 33.29 | 32.57 | 32.78 | 3,345,019 | -0.10(-0.29%) |
Aug 08, 2005 | 33.08 | 33.14 | 32.84 | 32.87 | 4,555,616 | +0.30(+0.92%) |
Aug 05, 2005 | 33.37 | 33.53 | 32.54 | 32.57 | 4,271,015 | -0.79(-2.37%) |
Aug 04, 2005 | 33.14 | 33.58 | 32.84 | 33.37 | 7,067,173 | -0.48(-1.42%) |
Aug 03, 2005 | 34.19 | 34.43 | 33.62 | 33.85 | 3,081,426 | -0.50(-1.47%) |
Aug 02, 2005 | 34.19 | 34.45 | 33.86 | 34.35 | 3,670,635 | +0.13(+0.39%) |
Aug 01, 2005 | 33.86 | 34.30 | 33.81 | 34.22 | 4,069,443 | +0.42(+1.24%) |
Jul 29, 2005 | 33.60 | 33.90 | 33.54 | 33.80 | 3,164,622 | +0.18(+0.54%) |
Jul 28, 2005 | 33.71 | 33.73 | 33.03 | 33.62 | 5,026,449 | +0.04(+0.13%) |
Jul 27, 2005 | 33.65 | 33.65 | 33.14 | 33.58 | 3,531,586 | -0.01(-0.04%) |
Jul 26, 2005 | 33.74 | 33.93 | 33.55 | 33.59 | 3,070,589 | -0.10(-0.30%) |
Jul 25, 2005 | 34.18 | 34.30 | 33.64 | 33.69 | 2,290,645 | -0.47(-1.37%) |
Jul 22, 2005 | 34.22 | 34.31 | 33.73 | 34.16 | 4,166,311 | +0.05(+0.14%) |
Jul 21, 2005 | 35.03 | 35.03 | 34.07 | 34.11 | 4,096,119 | -1.06(-3.02%) |
Jul 20, 2005 | 35.12 | 35.23 | 34.79 | 35.17 | 5,971,785 | +0.39(+1.12%) |
Jul 19, 2005 | 34.78 | 34.88 | 34.59 | 34.78 | 5,877,585 | -0.06(-0.17%) |
Jul 18, 2005 | 34.43 | 34.90 | 34.36 | 34.84 | 4,724,175 | +0.40(+1.15%) |
Jul 15, 2005 | 34.42 | 34.49 | 34.23 | 34.45 | 2,861,515 | +0.08(+0.23%) |
Jul 14, 2005 | 34.54 | 34.71 | 34.23 | 34.37 | 4,202,991 | -0.10(-0.30%) |
Jul 13, 2005 | 34.85 | 34.85 | 34.37 | 34.47 | 2,576,580 | -0.28(-0.79%) |
Jul 12, 2005 | 34.60 | 34.86 | 34.39 | 34.75 | 3,380,866 | +0.14(+0.42%) |
Jul 11, 2005 | 35.23 | 35.25 | 34.42 | 34.60 | 4,704,502 | -0.32(-0.93%) |
Jul 08, 2005 | 34.90 | 35.33 | 34.66 | 34.93 | 4,641,146 | -0.08(-0.24%) |
Jul 07, 2005 | 33.89 | 35.09 | 33.89 | 35.01 | 9,185,592 | +0.55(+1.60%) |
Jul 06, 2005 | 34.40 | 34.67 | 34.17 | 34.46 | 5,208,514 | -0.02(-0.05%) |
Jul 05, 2005 | 33.32 | 34.53 | 33.32 | 34.48 | 5,335,726 | +1.03(+3.07%) |
Jul 01, 2005 | 33.68 | 33.82 | 33.13 | 33.45 | 2,655,108 | -0.08(-0.25%) |
Jun 30, 2005 | 34.38 | 34.90 | 33.27 | 33.53 | 3,885,044 | +0.14(+0.41%) |
Jun 29, 2005 | 33.72 | 34.12 | 33.32 | 33.40 | 3,363,026 | -0.28(-0.82%) |
Jun 28, 2005 | 33.39 | 33.81 | 33.38 | 33.67 | 4,520,770 | +0.32(+0.97%) |
Jun 27, 2005 | 33.08 | 33.44 | 32.85 | 33.35 | 3,940,731 | +0.10(+0.31%) |
Jun 24, 2005 | 33.34 | 33.35 | 32.73 | 33.25 | 4,414,399 | -0.10(-0.29%) |
Jun 23, 2005 | 33.59 | 33.83 | 33.28 | 33.34 | 3,986,080 | -0.28(-0.84%) |
Jun 22, 2005 | 33.44 | 33.83 | 33.44 | 33.62 | 5,609,990 | +0.22(+0.65%) |
Jun 21, 2005 | 33.59 | 33.67 | 33.20 | 33.41 | 4,030,763 | -0.20(-0.59%) |
Jun 20, 2005 | 33.88 | 33.88 | 33.52 | 33.61 | 4,352,544 | -0.25(-0.73%) |
Jun 17, 2005 | 34.32 | 34.32 | 33.65 | 33.85 | 4,073,611 | -0.29(-0.84%) |
Jun 16, 2005 | 34.86 | 34.86 | 33.89 | 34.14 | 5,399,082 | -0.05(-0.16%) |
Jun 15, 2005 | 34.61 | 34.61 | 33.89 | 34.19 | 6,939,795 | -0.38(-1.11%) |
Jun 14, 2005 | 33.44 | 35.09 | 33.41 | 34.58 | 10,567,082 | +1.18(+3.52%) |
Jun 13, 2005 | 33.83 | 34.03 | 33.32 | 33.40 | 5,904,594 | -0.62(-1.83%) |
Jun 10, 2005 | 32.44 | 34.16 | 32.44 | 34.03 | 8,912,161 | +1.01(+3.07%) |
Jun 09, 2005 | 31.75 | 33.01 | 31.55 | 33.01 | 9,747,124 | +1.25(+3.95%) |
Jun 08, 2005 | 31.67 | 31.94 | 31.56 | 31.76 | 4,200,156 | +0.12(+0.38%) |
Jun 07, 2005 | 31.27 | 31.78 | 31.23 | 31.64 | 4,634,644 | +0.37(+1.17%) |
Jun 06, 2005 | 31.01 | 31.31 | 30.86 | 31.27 | 2,837,006 | +0.23(+0.75%) |
Jun 03, 2005 | 30.86 | 31.33 | 30.85 | 31.04 | 4,957,425 | +0.07(+0.21%) |
Jun 02, 2005 | 30.67 | 31.06 | 30.63 | 30.97 | 3,435,552 | +0.35(+1.16%) |
Jun 01, 2005 | 30.08 | 30.88 | 30.08 | 30.62 | 6,193,697 | +1.42(+4.85%) |
May 31, 2005 | 29.18 | 29.50 | 28.96 | 29.20 | 3,810,018 | +0.01(+0.04%) |
May 27, 2005 | 29.30 | 29.50 | 29.16 | 29.19 | 1,328,304 | -0.06(-0.21%) |
May 26, 2005 | 29.29 | 29.45 | 29.04 | 29.25 | 2,657,109 | -0.03(-0.10%) |
May 25, 2005 | 28.97 | 29.42 | 28.86 | 29.28 | 2,831,171 | +0.29(+1.01%) |
May 24, 2005 | 29.38 | 29.38 | 28.95 | 28.99 | 3,630,954 | -0.52(-1.77%) |
May 23, 2005 | 29.69 | 29.69 | 29.31 | 29.51 | 2,983,891 | +0.03(+0.10%) |
May 20, 2005 | 29.55 | 29.55 | 29.13 | 29.48 | 2,568,577 | -0.15(-0.51%) |
May 19, 2005 | 29.52 | 29.70 | 29.29 | 29.63 | 2,410,021 | +0.08(+0.28%) |
May 18, 2005 | 28.93 | 29.61 | 28.90 | 29.55 | 3,180,795 | +0.67(+2.31%) |
May 17, 2005 | 28.49 | 28.92 | 28.49 | 28.88 | 3,383,033 | +0.24(+0.84%) |
May 16, 2005 | 28.44 | 28.78 | 28.25 | 28.64 | 3,963,239 | +0.10(+0.36%) |
May 13, 2005 | 28.70 | 28.94 | 28.15 | 28.54 | 8,620,891 | -1.07(-3.61%) |
May 12, 2005 | 29.60 | 30.17 | 29.48 | 29.61 | 5,206,013 | -0.17(-0.56%) |
May 11, 2005 | 29.69 | 29.85 | 29.30 | 29.77 | 4,953,590 | +0.79(+2.71%) |
May 10, 2005 | 28.76 | 29.36 | 28.67 | 28.99 | 3,979,078 | +0.17(+0.58%) |
May 09, 2005 | 28.71 | 29.08 | 28.67 | 28.82 | 2,371,507 | +0.11(+0.38%) |
May 06, 2005 | 28.99 | 29.23 | 28.67 | 28.71 | 4,427,570 | -0.13(-0.46%) |
May 05, 2005 | 30.14 | 30.17 | 28.69 | 28.84 | 12,045,939 | -0.74(-2.51%) |
May 04, 2005 | 29.12 | 29.62 | 29.12 | 29.59 | 5,373,406 | +0.71(+2.45%) |
May 03, 2005 | 28.19 | 28.93 | 28.18 | 28.88 | 6,538,819 | +0.64(+2.25%) |
May 02, 2005 | 28.55 | 28.55 | 27.88 | 28.24 | 9,191,760 | -0.31(-1.07%) |
Apr 29, 2005 | 29.12 | 29.21 | 27.70 | 28.55 | 8,104,208 | -0.58(-1.98%) |
Apr 28, 2005 | 29.46 | 29.82 | 29.10 | 29.13 | 3,669,801 | -0.51(-1.72%) |
Apr 27, 2005 | 29.45 | 30.41 | 29.03 | 29.64 | 7,343,938 | +0.05(+0.16%) |
Apr 26, 2005 | 29.73 | 29.88 | 29.46 | 29.59 | 2,732,969 | -0.29(-0.98%) |
Apr 25, 2005 | 29.40 | 29.94 | 29.31 | 29.88 | 3,582,770 | +0.74(+2.55%) |
Apr 22, 2005 | 29.90 | 29.91 | 28.90 | 29.14 | 4,632,476 | -0.82(-2.72%) |
Apr 21, 2005 | 29.80 | 30.11 | 29.61 | 29.95 | 3,779,674 | +0.57(+1.94%) |
Apr 20, 2005 | 30.21 | 30.60 | 29.33 | 29.38 | 5,555,804 | -0.94(-3.09%) |
Apr 19, 2005 | 30.56 | 30.74 | 30.27 | 30.32 | 3,703,146 | -0.05(-0.16%) |
Apr 18, 2005 | 30.00 | 30.42 | 29.83 | 30.37 | 4,241,671 | +0.47(+1.56%) |
Apr 15, 2005 | 30.79 | 30.88 | 29.74 | 29.90 | 6,825,588 | -0.88(-2.86%) |
Apr 14, 2005 | 31.19 | 31.43 | 30.77 | 30.78 | 4,296,857 | -0.32(-1.04%) |
Apr 13, 2005 | 31.52 | 31.52 | 30.97 | 31.11 | 2,559,908 | -0.43(-1.35%) |
Apr 12, 2005 | 30.98 | 31.70 | 30.95 | 31.53 | 3,905,885 | +0.51(+1.64%) |
Apr 11, 2005 | 30.89 | 31.25 | 30.82 | 31.02 | 3,852,199 | +0.28(+0.90%) |
Apr 08, 2005 | 31.13 | 31.28 | 30.70 | 30.75 | 4,505,765 | -0.46(-1.48%) |
Apr 07, 2005 | 30.44 | 31.30 | 30.00 | 31.21 | 6,049,646 | +0.85(+2.81%) |
Apr 06, 2005 | 30.56 | 30.69 | 30.27 | 30.36 | 2,842,675 | -0.10(-0.32%) |
Apr 05, 2005 | 30.55 | 30.56 | 30.39 | 30.45 | 3,995,083 | -0.05(-0.18%) |
Apr 04, 2005 | 30.57 | 30.69 | 30.11 | 30.51 | 3,903,384 | -0.07(-0.22%) |
Apr 01, 2005 | 31.22 | 31.22 | 30.42 | 30.57 | 5,097,141 | -0.40(-1.28%) |
Mar 31, 2005 | 30.59 | 31.21 | 30.58 | 30.97 | 3,626,953 | +0.19(+0.60%) |
Mar 30, 2005 | 30.29 | 30.88 | 30.28 | 30.78 | 3,185,796 | +0.52(+1.70%) |
Mar 29, 2005 | 30.83 | 30.98 | 30.09 | 30.27 | 4,431,572 | -0.62(-2.02%) |
Mar 28, 2005 | 30.38 | 31.04 | 30.19 | 30.89 | 3,893,881 | +0.56(+1.86%) |
Mar 24, 2005 | 30.29 | 30.50 | 30.00 | 30.33 | 3,479,400 | +0.29(+0.96%) |
Mar 23, 2005 | 29.99 | 30.25 | 29.84 | 30.04 | 6,301,235 | -0.13(-0.44%) |
Mar 22, 2005 | 30.38 | 30.79 | 30.10 | 30.17 | 3,722,653 | -0.03(-0.10%) |
Mar 21, 2005 | 30.47 | 30.57 | 30.13 | 30.20 | 4,158,641 | -0.41(-1.33%) |
Mar 18, 2005 | 31.26 | 31.33 | 30.47 | 30.61 | 7,001,983 | -0.65(-2.07%) |
Mar 17, 2005 | 31.16 | 31.42 | 30.73 | 31.25 | 2,687,620 | +0.12(+0.39%) |
Mar 16, 2005 | 31.43 | 31.55 | 30.93 | 31.14 | 3,957,570 | -0.38(-1.22%) |
Mar 15, 2005 | 31.84 | 31.85 | 31.51 | 31.52 | 2,919,368 | -0.27(-0.85%) |
Mar 14, 2005 | 31.84 | 31.97 | 31.52 | 31.79 | 3,312,341 | +0.02(+0.08%) |
Mar 11, 2005 | 32.09 | 32.33 | 31.75 | 31.76 | 3,765,835 | -0.44(-1.38%) |
Mar 10, 2005 | 31.82 | 32.39 | 31.75 | 32.21 | 3,155,952 | +0.51(+1.61%) |
Mar 09, 2005 | 31.91 | 32.09 | 31.58 | 31.70 | 4,518,102 | -0.39(-1.21%) |
Mar 08, 2005 | 32.09 | 32.15 | 31.85 | 32.09 | 3,587,606 | +0.06(+0.19%) |
Mar 07, 2005 | 31.97 | 32.26 | 31.87 | 32.03 | 4,133,966 | +0.06(+0.19%) |
Mar 04, 2005 | 31.70 | 32.07 | 31.37 | 31.97 | 6,541,653 | +0.67(+2.13%) |
Mar 03, 2005 | 31.76 | 32.08 | 31.04 | 31.30 | 16,007,178 | +1.29(+4.30%) |
Mar 02, 2005 | 29.95 | 30.25 | 29.70 | 30.01 | 5,978,120 | +0.07(+0.22%) |
Mar 01, 2005 | 28.85 | 30.04 | 28.85 | 29.95 | 7,001,317 | +1.24(+4.30%) |
Feb 28, 2005 | 28.67 | 28.93 | 28.58 | 28.71 | 4,924,747 | +0.04(+0.15%) |
Feb 25, 2005 | 28.55 | 28.97 | 28.36 | 28.67 | 11,450,728 | +1.14(+4.14%) |
Feb 24, 2005 | 27.89 | 28.02 | 27.15 | 27.53 | 6,530,816 | -0.18(-0.65%) |
Feb 23, 2005 | 27.04 | 28.05 | 27.04 | 27.71 | 3,262,824 | +0.21(+0.76%) |
Feb 22, 2005 | 27.92 | 28.17 | 27.38 | 27.50 | 3,650,628 | -0.47(-1.67%) |
Feb 18, 2005 | 28.17 | 28.20 | 27.81 | 27.97 | 2,225,456 | -0.17(-0.60%) |
Feb 17, 2005 | 28.69 | 28.72 | 28.14 | 28.14 | 3,468,397 | -0.64(-2.23%) |
Feb 16, 2005 | 28.25 | 28.78 | 28.23 | 28.78 | 2,771,149 | +0.35(+1.22%) |
Feb 15, 2005 | 28.09 | 28.53 | 28.09 | 28.43 | 2,099,578 | +0.38(+1.35%) |
Feb 14, 2005 | 28.55 | 28.56 | 28.01 | 28.05 | 2,199,947 | -0.55(-1.91%) |
Feb 11, 2005 | 28.40 | 28.76 | 28.04 | 28.60 | 2,838,673 | +0.11(+0.38%) |
Feb 10, 2005 | 28.28 | 28.59 | 28.16 | 28.49 | 1,610,904 | +0.34(+1.21%) |
Feb 09, 2005 | 28.63 | 28.70 | 28.15 | 28.15 | 1,878,332 | -0.40(-1.41%) |
Feb 08, 2005 | 28.70 | 28.72 | 28.34 | 28.55 | 3,070,756 | -0.08(-0.27%) |
Feb 07, 2005 | 28.79 | 29.03 | 28.57 | 28.63 | 4,332,036 | +0.41(+1.45%) |
Feb 04, 2005 | 28.25 | 28.32 | 28.07 | 28.22 | 3,547,925 | -0.12(-0.42%) |
Feb 03, 2005 | 28.24 | 28.44 | 28.11 | 28.34 | 4,001,252 | +0.10(+0.36%) |
Feb 02, 2005 | 28.33 | 28.49 | 28.11 | 28.24 | 2,274,640 | -0.10(-0.34%) |
Feb 01, 2005 | 28.20 | 28.61 | 28.01 | 28.33 | 3,085,928 | +0.14(+0.49%) |
Jan 31, 2005 | 27.58 | 28.33 | 27.47 | 28.20 | 4,465,917 | +0.83(+3.05%) |
Jan 28, 2005 | 27.59 | 27.69 | 27.32 | 27.36 | 3,606,946 | -0.04(-0.15%) |
Jan 27, 2005 | 27.31 | 27.50 | 27.23 | 27.40 | 4,078,446 | +0.10(+0.35%) |
Jan 26, 2005 | 27.63 | 27.66 | 27.25 | 27.31 | 4,623,306 | -0.32(-1.15%) |
Jan 25, 2005 | 27.59 | 27.83 | 27.54 | 27.63 | 2,198,946 | +0.19(+0.70%) |
Jan 24, 2005 | 27.77 | 27.98 | 27.36 | 27.43 | 3,876,041 | -0.26(-0.95%) |
Jan 21, 2005 | 28.21 | 28.33 | 27.61 | 27.70 | 3,536,754 | -0.48(-1.70%) |
Jan 20, 2005 | 28.49 | 28.53 | 28.14 | 28.18 | 3,006,399 | -0.32(-1.12%) |
Jan 19, 2005 | 28.90 | 28.96 | 28.45 | 28.50 | 3,836,194 | -0.44(-1.53%) |
Jan 18, 2005 | 28.91 | 29.24 | 28.61 | 28.94 | 3,107,602 | -0.04(-0.14%) |
Jan 14, 2005 | 28.64 | 29.18 | 28.40 | 28.98 | 4,366,549 | +0.25(+0.88%) |
Jan 13, 2005 | 28.73 | 29.02 | 28.64 | 28.73 | 4,050,270 | +0.05(+0.17%) |
Jan 12, 2005 | 28.26 | 28.76 | 28.22 | 28.68 | 4,650,649 | +0.43(+1.51%) |
Jan 11, 2005 | 28.16 | 28.45 | 28.04 | 28.26 | 2,910,532 | -0.10(-0.34%) |
Jan 10, 2005 | 27.93 | 28.60 | 27.93 | 28.35 | 3,231,146 | +0.28(+1.00%) |
Jan 07, 2005 | 28.21 | 28.24 | 27.59 | 28.07 | 4,845,218 | -0.13(-0.47%) |
Jan 06, 2005 | 28.79 | 29.33 | 28.08 | 28.20 | 7,330,433 | -0.64(-2.20%) |
Jan 05, 2005 | 28.69 | 28.96 | 28.41 | 28.84 | 4,712,004 | +0.23(+0.80%) |
Jan 04, 2005 | 29.55 | 29.69 | 28.57 | 28.61 | 5,607,155 | -0.94(-3.19%) |
Jan 03, 2005 | 29.93 | 29.98 | 29.17 | 29.55 | 6,325,077 | +0.06(+0.20%) |
Dec 31, 2004 | 29.15 | 29.65 | 29.14 | 29.49 | 2,944,211 | +0.28(+0.97%) |
Dec 30, 2004 | 29.04 | 29.28 | 28.99 | 29.21 | 2,587,751 | +0.19(+0.64%) |
Dec 29, 2004 | 28.50 | 29.03 | 28.50 | 29.02 | 5,181,171 | +0.53(+1.87%) |
Dec 28, 2004 | 28.01 | 28.61 | 27.93 | 28.49 | 4,279,851 | +0.43(+1.52%) |
Dec 27, 2004 | 28.26 | 28.64 | 27.96 | 28.06 | 3,198,801 | +0.03(+0.11%) |
Dec 23, 2004 | 27.95 | 28.37 | 27.95 | 28.03 | 4,947,255 | -0.11(-0.38%) |
Dec 22, 2004 | 27.41 | 28.34 | 27.34 | 28.14 | 4,429,404 | +0.41(+1.49%) |
Dec 21, 2004 | 27.48 | 27.75 | 27.34 | 27.73 | 4,172,813 | +0.33(+1.20%) |
Dec 20, 2004 | 27.47 | 27.71 | 27.27 | 27.40 | 4,940,252 | -0.07(-0.26%) |
Dec 17, 2004 | 27.44 | 27.74 | 27.31 | 27.47 | 6,638,354 | -0.27(-0.97%) |
Dec 16, 2004 | 28.00 | 28.28 | 27.71 | 27.74 | 4,310,862 | -0.26(-0.92%) |
Dec 15, 2004 | 27.98 | 28.18 | 27.44 | 28.00 | 12,456,585 | -0.79(-2.73%) |
Dec 14, 2004 | 28.10 | 29.16 | 28.02 | 28.78 | 8,991,356 | +0.96(+3.45%) |
Dec 13, 2004 | 28.19 | 28.23 | 27.53 | 27.82 | 6,758,397 | -0.17(-0.60%) |
Dec 10, 2004 | 28.46 | 28.46 | 27.94 | 27.99 | 3,524,250 | -0.29(-1.04%) |
Dec 09, 2004 | 28.37 | 28.47 | 28.13 | 28.29 | 4,535,108 | -0.19(-0.65%) |
Dec 08, 2004 | 28.51 | 28.82 | 28.46 | 28.47 | 3,785,842 | -0.02(-0.06%) |
Dec 07, 2004 | 28.51 | 28.84 | 28.41 | 28.49 | 2,752,309 | -0.02(-0.08%) |
Dec 06, 2004 | 28.62 | 28.91 | 28.48 | 28.51 | 3,440,553 | -0.07(-0.23%) |
Dec 03, 2004 | 29.00 | 29.09 | 28.49 | 28.58 | 4,339,039 | -0.42(-1.45%) |
Dec 02, 2004 | 27.89 | 29.43 | 27.89 | 29.00 | 7,477,152 | +0.34(+1.19%) |