Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 28.00 | 28.16 | 27.72 | 27.88 | 5,916,200 | -0.06(-0.20%) |
Nov 29, 2005 | 28.16 | 28.16 | 27.92 | 27.94 | 6,313,148 | -0.06(-0.21%) |
Nov 28, 2005 | 28.51 | 28.53 | 28.00 | 28.00 | 6,055,521 | -0.73(-2.54%) |
Nov 25, 2005 | 28.80 | 28.85 | 28.70 | 28.72 | 1,512,699 | -0.01(-0.03%) |
Nov 23, 2005 | 28.86 | 28.92 | 28.63 | 28.73 | 4,917,336 | -0.23(-0.79%) |
Nov 22, 2005 | 28.80 | 29.01 | 28.72 | 28.96 | 7,862,685 | +0.34(+1.20%) |
Nov 21, 2005 | 28.53 | 28.67 | 28.39 | 28.62 | 6,684,120 | +0.49(+1.73%) |
Nov 18, 2005 | 28.20 | 28.20 | 27.89 | 28.13 | 8,358,575 | +0.35(+1.27%) |
Nov 17, 2005 | 28.01 | 28.05 | 27.65 | 27.78 | 8,177,929 | +0.23(+0.83%) |
Nov 16, 2005 | 27.35 | 27.63 | 27.23 | 27.55 | 11,874,433 | -0.08(-0.31%) |
Nov 15, 2005 | 27.75 | 28.04 | 27.58 | 27.64 | 8,026,565 | -0.10(-0.37%) |
Nov 14, 2005 | 27.70 | 27.75 | 27.54 | 27.74 | 5,169,059 | +0.33(+1.21%) |
Nov 11, 2005 | 27.25 | 27.47 | 27.21 | 27.41 | 4,796,906 | +0.18(+0.65%) |
Nov 10, 2005 | 27.64 | 27.64 | 27.20 | 27.23 | 7,486,281 | -0.55(-1.98%) |
Nov 09, 2005 | 28.23 | 28.23 | 27.70 | 27.78 | 7,471,404 | -0.38(-1.35%) |
Nov 08, 2005 | 27.85 | 28.23 | 27.85 | 28.16 | 6,758,976 | +0.00(+0.01%) |
Nov 07, 2005 | 28.32 | 28.27 | 28.01 | 28.16 | 7,851,350 | -0.16(-0.57%) |
Nov 04, 2005 | 29.09 | 29.10 | 28.26 | 28.32 | 9,812,004 | -0.69(-2.38%) |
Nov 03, 2005 | 28.75 | 29.17 | 28.61 | 29.01 | 10,050,739 | +0.51(+1.78%) |
Nov 02, 2005 | 28.07 | 28.51 | 28.07 | 28.50 | 8,104,018 | +0.44(+1.59%) |
Nov 01, 2005 | 28.07 | 28.20 | 27.97 | 28.06 | 7,511,075 | -0.06(-0.23%) |
Oct 31, 2005 | 28.46 | 28.61 | 28.00 | 28.12 | 14,973,743 | -0.03(-0.09%) |
Oct 28, 2005 | 27.94 | 28.16 | 27.66 | 28.14 | 8,547,957 | +0.55(+2.01%) |
Oct 27, 2005 | 28.04 | 28.11 | 27.59 | 27.59 | 7,245,893 | -0.39(-1.39%) |
Oct 26, 2005 | 28.09 | 28.42 | 27.93 | 27.98 | 11,243,000 | +0.28(+0.99%) |
Oct 25, 2005 | 27.70 | 27.97 | 27.57 | 27.70 | 9,807,045 | +0.33(+1.19%) |
Oct 24, 2005 | 27.43 | 27.80 | 27.38 | 27.38 | 9,842,702 | +0.16(+0.58%) |
Oct 21, 2005 | 27.09 | 27.48 | 27.04 | 27.22 | 7,985,477 | +0.19(+0.72%) |
Oct 20, 2005 | 27.67 | 27.67 | 26.85 | 27.03 | 13,707,099 | -0.64(-2.33%) |
Oct 19, 2005 | 27.27 | 27.70 | 27.11 | 27.67 | 13,218,530 | +0.46(+1.68%) |
Oct 18, 2005 | 27.61 | 27.70 | 27.21 | 27.21 | 9,902,681 | -1.00(-3.56%) |
Oct 17, 2005 | 28.25 | 28.28 | 28.00 | 28.22 | 5,736,499 | +0.18(+0.63%) |
Oct 14, 2005 | 27.78 | 28.04 | 27.50 | 28.04 | 7,779,092 | +0.32(+1.15%) |
Oct 13, 2005 | 27.53 | 27.77 | 27.37 | 27.72 | 9,764,776 | -0.41(-1.45%) |
Oct 12, 2005 | 28.44 | 28.44 | 28.01 | 28.13 | 6,640,907 | -0.29(-1.01%) |
Oct 11, 2005 | 28.29 | 28.46 | 28.15 | 28.42 | 7,435,511 | +0.30(+1.05%) |
Oct 10, 2005 | 28.33 | 28.34 | 27.77 | 28.12 | 11,115,485 | +0.22(+0.80%) |
Oct 07, 2005 | 27.90 | 28.21 | 27.72 | 27.89 | 10,464,217 | +0.11(+0.41%) |
Oct 06, 2005 | 27.94 | 28.08 | 27.59 | 27.78 | 18,589,016 | -0.38(-1.35%) |
Oct 05, 2005 | 28.73 | 28.78 | 28.13 | 28.16 | 13,652,315 | -0.97(-3.34%) |
Oct 04, 2005 | 29.54 | 29.57 | 29.06 | 29.14 | 7,344,362 | -0.76(-2.55%) |
Oct 03, 2005 | 30.12 | 30.17 | 29.83 | 29.90 | 5,546,644 | -0.11(-0.35%) |
Sep 30, 2005 | 30.36 | 30.49 | 30.00 | 30.00 | 6,054,813 | -0.53(-1.75%) |
Sep 29, 2005 | 30.65 | 30.70 | 30.51 | 30.54 | 8,763,788 | -0.07(-0.22%) |
Sep 28, 2005 | 30.61 | 30.65 | 30.22 | 30.61 | 8,055,137 | +0.52(+1.72%) |
Sep 27, 2005 | 30.03 | 30.15 | 29.97 | 30.09 | 5,221,246 | -0.11(-0.36%) |
Sep 26, 2005 | 29.65 | 30.20 | 29.59 | 30.20 | 7,059,107 | +0.35(+1.18%) |
Sep 23, 2005 | 29.84 | 29.93 | 29.67 | 29.85 | 6,035,922 | -0.38(-1.25%) |
Sep 22, 2005 | 30.27 | 30.44 | 29.94 | 30.22 | 8,629,661 | -0.22(-0.74%) |
Sep 21, 2005 | 30.58 | 30.77 | 30.33 | 30.45 | 8,682,320 | +0.21(+0.70%) |
Sep 20, 2005 | 30.24 | 30.61 | 30.14 | 30.24 | 9,281,402 | -0.11(-0.35%) |
Sep 19, 2005 | 30.34 | 30.53 | 30.18 | 30.34 | 7,644,730 | +0.44(+1.47%) |
Sep 16, 2005 | 29.98 | 30.03 | 29.81 | 29.90 | 7,266,437 | +0.28(+0.93%) |
Sep 15, 2005 | 29.71 | 29.79 | 29.37 | 29.63 | 7,685,109 | +0.33(+1.14%) |
Sep 14, 2005 | 29.30 | 29.39 | 29.18 | 29.29 | 7,968,947 | +0.15(+0.51%) |
Sep 13, 2005 | 29.18 | 29.37 | 29.14 | 29.14 | 9,095,561 | -0.43(-1.45%) |
Sep 12, 2005 | 29.74 | 29.78 | 29.47 | 29.57 | 8,412,414 | -0.39(-1.29%) |
Sep 09, 2005 | 29.62 | 30.02 | 29.59 | 29.96 | 8,368,965 | +0.69(+2.37%) |
Sep 08, 2005 | 29.47 | 29.58 | 29.17 | 29.26 | 7,673,302 | -0.17(-0.59%) |
Sep 07, 2005 | 29.51 | 29.78 | 29.42 | 29.44 | 7,982,879 | -0.27(-0.91%) |
Sep 06, 2005 | 29.71 | 29.81 | 29.58 | 29.71 | 9,488,023 | +0.15(+0.50%) |
Sep 02, 2005 | 29.56 | 29.70 | 29.40 | 29.56 | 7,501,158 | -0.06(-0.21%) |
Sep 01, 2005 | 29.62 | 29.74 | 29.48 | 29.62 | 8,188,083 | +0.66(+2.30%) |
Aug 31, 2005 | 28.96 | 29.02 | 28.52 | 28.96 | 10,369,762 | +0.67(+2.36%) |
Aug 30, 2005 | 27.98 | 28.36 | 27.96 | 28.29 | 7,678,970 | +0.19(+0.68%) |
Aug 29, 2005 | 28.27 | 28.36 | 27.89 | 28.10 | 4,483,079 | +0.10(+0.35%) |
Aug 26, 2005 | 28.37 | 28.43 | 28.00 | 28.00 | 5,672,742 | -0.44(-1.56%) |
Aug 25, 2005 | 28.56 | 28.58 | 28.31 | 28.45 | 5,237,303 | -0.10(-0.34%) |
Aug 24, 2005 | 28.42 | 28.61 | 28.37 | 28.54 | 7,825,375 | +0.12(+0.42%) |
Aug 23, 2005 | 28.57 | 28.60 | 28.37 | 28.42 | 7,062,177 | -0.25(-0.86%) |
Aug 22, 2005 | 28.82 | 28.95 | 28.49 | 28.67 | 8,074,264 | -0.15(-0.53%) |
Aug 19, 2005 | 28.84 | 28.88 | 28.77 | 28.82 | 5,996,014 | +0.36(+1.28%) |
Aug 18, 2005 | 28.57 | 28.65 | 28.25 | 28.46 | 7,738,004 | -0.32(-1.12%) |
Aug 17, 2005 | 29.17 | 29.45 | 28.71 | 28.78 | 10,746,874 | -0.34(-1.16%) |
Aug 16, 2005 | 29.30 | 29.46 | 29.12 | 29.12 | 8,756,231 | -0.49(-1.66%) |
Aug 15, 2005 | 29.60 | 29.74 | 29.51 | 29.61 | 5,671,561 | -0.27(-0.89%) |
Aug 12, 2005 | 30.00 | 30.03 | 29.81 | 29.88 | 6,401,463 | -0.01(-0.04%) |
Aug 11, 2005 | 30.09 | 30.17 | 29.75 | 29.89 | 10,438,478 | +0.00(+0.00%) |
Aug 10, 2005 | 29.91 | 29.94 | 29.67 | 29.89 | 9,691,810 | +0.17(+0.57%) |
Aug 09, 2005 | 29.92 | 29.97 | 29.62 | 29.72 | 12,212,582 | +0.41(+1.42%) |
Aug 08, 2005 | 29.24 | 29.52 | 29.24 | 29.30 | 8,768,746 | +0.55(+1.91%) |
Aug 05, 2005 | 28.91 | 28.92 | 28.63 | 28.75 | 5,954,218 | -0.05(-0.19%) |
Aug 04, 2005 | 28.83 | 29.08 | 28.75 | 28.81 | 7,888,896 | -0.08(-0.28%) |
Aug 03, 2005 | 29.01 | 29.13 | 28.84 | 28.89 | 11,989,432 | +0.30(+1.05%) |
Aug 02, 2005 | 28.36 | 28.59 | 28.36 | 28.59 | 5,983,027 | +0.37(+1.32%) |
Aug 01, 2005 | 28.28 | 28.37 | 28.11 | 28.22 | 6,678,925 | +0.32(+1.14%) |
Jul 29, 2005 | 28.35 | 28.37 | 27.90 | 27.90 | 8,819,516 | -0.28(-1.01%) |
Jul 28, 2005 | 28.36 | 28.36 | 28.00 | 28.18 | 9,739,037 | +0.14(+0.48%) |
Jul 27, 2005 | 27.84 | 28.14 | 27.80 | 28.05 | 7,120,976 | +0.31(+1.11%) |
Jul 26, 2005 | 27.92 | 27.99 | 27.74 | 27.74 | 6,878,934 | -0.58(-2.06%) |
Jul 25, 2005 | 28.31 | 28.52 | 28.18 | 28.32 | 9,598,299 | +0.39(+1.41%) |
Jul 22, 2005 | 27.56 | 27.93 | 27.55 | 27.93 | 5,823,634 | +0.47(+1.71%) |
Jul 21, 2005 | 27.41 | 27.53 | 27.32 | 27.46 | 5,893,767 | -0.29(-1.05%) |
Jul 20, 2005 | 27.38 | 27.80 | 27.28 | 27.75 | 8,651,858 | -0.18(-0.65%) |
Jul 19, 2005 | 27.82 | 27.93 | 27.62 | 27.93 | 7,897,869 | +0.20(+0.72%) |
Jul 18, 2005 | 27.70 | 27.81 | 27.63 | 27.73 | 6,395,796 | +0.19(+0.71%) |
Jul 15, 2005 | 27.56 | 27.64 | 27.49 | 27.54 | 6,707,734 | -0.01(-0.05%) |
Jul 14, 2005 | 27.98 | 28.06 | 27.44 | 27.55 | 10,673,199 | -0.27(-0.97%) |
Jul 13, 2005 | 27.87 | 27.96 | 27.69 | 27.82 | 6,411,617 | +0.00(+0.00%) |
Jul 12, 2005 | 28.09 | 28.12 | 27.80 | 27.82 | 14,053,514 | -0.31(-1.10%) |
Jul 11, 2005 | 28.06 | 28.35 | 28.00 | 28.13 | 9,270,067 | +0.05(+0.18%) |
Jul 08, 2005 | 27.95 | 28.30 | 27.93 | 28.08 | 10,713,106 | +0.47(+1.69%) |
Jul 07, 2005 | 27.27 | 27.67 | 27.17 | 27.62 | 9,142,317 | -0.13(-0.47%) |
Jul 06, 2005 | 28.19 | 28.25 | 27.70 | 27.75 | 11,467,095 | -0.20(-0.73%) |
Jul 05, 2005 | 27.42 | 27.95 | 27.42 | 27.95 | 10,385,347 | +1.17(+4.38%) |
Jul 01, 2005 | 26.68 | 26.84 | 26.61 | 26.78 | 4,668,919 | +0.36(+1.36%) |
Jun 30, 2005 | 26.67 | 26.73 | 26.36 | 26.42 | 9,767,846 | -0.50(-1.84%) |
Jun 29, 2005 | 27.04 | 27.09 | 26.84 | 26.91 | 6,186,342 | -0.36(-1.32%) |
Jun 28, 2005 | 27.35 | 27.47 | 27.17 | 27.27 | 9,132,635 | +0.15(+0.55%) |
Jun 27, 2005 | 27.04 | 27.19 | 27.03 | 27.12 | 5,094,676 | +0.23(+0.87%) |
Jun 24, 2005 | 27.08 | 27.12 | 26.87 | 26.89 | 4,542,585 | -0.06(-0.22%) |
Jun 23, 2005 | 26.94 | 27.27 | 26.90 | 26.95 | 6,448,927 | +0.05(+0.20%) |
Jun 22, 2005 | 27.01 | 27.14 | 26.85 | 26.90 | 7,043,050 | -0.11(-0.42%) |
Jun 21, 2005 | 27.19 | 27.29 | 26.96 | 27.01 | 6,725,445 | -0.39(-1.42%) |
Jun 20, 2005 | 27.47 | 27.50 | 27.30 | 27.40 | 5,605,442 | +0.01(+0.05%) |
Jun 17, 2005 | 27.17 | 27.39 | 27.15 | 27.39 | 6,363,917 | +0.59(+2.21%) |
Jun 16, 2005 | 26.71 | 26.84 | 26.57 | 26.79 | 5,024,071 | +0.22(+0.81%) |
Jun 15, 2005 | 26.49 | 26.68 | 26.40 | 26.58 | 5,499,652 | +0.01(+0.05%) |
Jun 14, 2005 | 26.47 | 26.63 | 26.45 | 26.57 | 3,659,193 | +0.14(+0.53%) |
Jun 13, 2005 | 26.24 | 26.55 | 26.13 | 26.43 | 5,339,079 | +0.10(+0.37%) |
Jun 10, 2005 | 26.56 | 26.56 | 26.13 | 26.33 | 5,223,371 | -0.01(-0.03%) |
Jun 09, 2005 | 25.96 | 26.37 | 25.89 | 26.34 | 6,745,752 | +0.48(+1.87%) |
Jun 08, 2005 | 26.15 | 26.31 | 25.85 | 25.85 | 6,295,437 | -0.19(-0.72%) |
Jun 07, 2005 | 26.04 | 26.19 | 26.01 | 26.04 | 4,664,433 | +0.07(+0.28%) |
Jun 06, 2005 | 26.02 | 26.02 | 25.79 | 25.97 | 5,213,453 | -0.00(-0.02%) |
Jun 03, 2005 | 25.84 | 25.97 | 25.72 | 25.97 | 6,415,159 | +0.05(+0.21%) |
Jun 02, 2005 | 25.90 | 26.03 | 25.84 | 25.92 | 4,815,797 | +0.06(+0.21%) |
Jun 01, 2005 | 25.62 | 25.93 | 25.61 | 25.86 | 8,028,926 | +0.37(+1.45%) |
May 31, 2005 | 25.69 | 25.71 | 25.49 | 25.49 | 7,283,202 | -0.50(-1.92%) |
May 27, 2005 | 25.77 | 26.11 | 25.67 | 25.99 | 4,518,027 | +0.06(+0.24%) |
May 26, 2005 | 25.97 | 25.97 | 25.85 | 25.93 | 5,227,622 | +0.22(+0.87%) |
May 25, 2005 | 25.65 | 25.81 | 25.57 | 25.71 | 5,886,919 | +0.28(+1.08%) |
May 24, 2005 | 25.42 | 25.44 | 25.30 | 25.43 | 6,411,853 | +0.12(+0.47%) |
May 23, 2005 | 25.22 | 25.35 | 25.20 | 25.31 | 5,880,543 | +0.11(+0.45%) |
May 20, 2005 | 25.30 | 25.34 | 25.15 | 25.20 | 5,065,159 | -0.20(-0.80%) |
May 19, 2005 | 25.24 | 25.55 | 25.23 | 25.40 | 7,092,403 | +0.10(+0.38%) |
May 18, 2005 | 25.36 | 25.49 | 25.20 | 25.30 | 9,658,750 | +0.27(+1.07%) |
May 17, 2005 | 24.85 | 25.09 | 24.82 | 25.04 | 6,522,602 | +0.28(+1.15%) |
May 16, 2005 | 24.70 | 24.79 | 24.54 | 24.75 | 8,080,876 | -0.05(-0.20%) |
May 13, 2005 | 25.00 | 25.04 | 24.66 | 24.80 | 8,905,943 | -0.27(-1.06%) |
May 12, 2005 | 25.54 | 25.55 | 25.03 | 25.07 | 8,598,491 | -0.58(-2.26%) |
May 11, 2005 | 25.68 | 25.72 | 25.47 | 25.65 | 5,699,897 | -0.38(-1.45%) |
May 10, 2005 | 26.04 | 26.21 | 25.97 | 26.03 | 6,319,051 | -0.19(-0.71%) |
May 09, 2005 | 26.11 | 26.23 | 25.98 | 26.21 | 6,150,449 | +0.03(+0.13%) |
May 06, 2005 | 26.30 | 26.41 | 26.18 | 26.18 | 6,195,079 | -0.12(-0.45%) |
May 05, 2005 | 26.32 | 26.47 | 26.21 | 26.30 | 5,432,589 | +0.15(+0.57%) |
May 04, 2005 | 26.04 | 26.16 | 25.90 | 26.15 | 10,058,532 | +0.41(+1.61%) |
May 03, 2005 | 26.06 | 26.07 | 25.71 | 25.73 | 7,352,155 | -0.19(-0.75%) |
May 02, 2005 | 25.79 | 25.96 | 25.67 | 25.93 | 5,236,359 | +0.14(+0.54%) |
Apr 29, 2005 | 26.14 | 26.15 | 25.66 | 25.79 | 10,513,570 | +0.04(+0.16%) |
Apr 28, 2005 | 25.80 | 25.97 | 25.60 | 25.75 | 14,911,639 | +0.14(+0.56%) |
Apr 27, 2005 | 26.17 | 26.18 | 25.55 | 25.60 | 9,360,036 | -0.41(-1.60%) |
Apr 26, 2005 | 26.34 | 26.39 | 26.02 | 26.02 | 7,384,269 | -0.07(-0.26%) |
Apr 25, 2005 | 26.20 | 26.26 | 25.98 | 26.09 | 6,110,541 | +0.23(+0.88%) |
Apr 22, 2005 | 25.83 | 26.02 | 25.63 | 25.86 | 6,374,071 | +0.13(+0.51%) |
Apr 21, 2005 | 25.56 | 25.76 | 25.33 | 25.73 | 7,734,934 | +0.32(+1.25%) |
Apr 20, 2005 | 25.68 | 25.82 | 25.35 | 25.41 | 7,590,182 | -0.49(-1.88%) |
Apr 19, 2005 | 25.58 | 25.90 | 25.57 | 25.90 | 8,312,764 | +0.57(+2.24%) |
Apr 18, 2005 | 25.04 | 25.40 | 24.93 | 25.33 | 11,042,519 | +0.17(+0.69%) |
Apr 15, 2005 | 25.69 | 25.71 | 24.88 | 25.15 | 12,166,299 | -0.52(-2.01%) |
Apr 14, 2005 | 26.00 | 26.01 | 25.58 | 25.67 | 10,646,043 | -0.27(-1.05%) |
Apr 13, 2005 | 26.25 | 26.37 | 25.90 | 25.94 | 10,381,805 | -0.58(-2.20%) |
Apr 12, 2005 | 26.81 | 26.87 | 26.39 | 26.53 | 11,521,170 | -0.41(-1.54%) |
Apr 11, 2005 | 26.90 | 27.01 | 26.77 | 26.94 | 7,210,236 | +0.17(+0.62%) |
Apr 08, 2005 | 26.84 | 27.04 | 26.73 | 26.78 | 6,791,563 | -0.18(-0.66%) |
Apr 07, 2005 | 27.05 | 27.31 | 26.84 | 26.95 | 9,210,088 | +0.17(+0.62%) |
Apr 06, 2005 | 26.68 | 26.90 | 26.59 | 26.79 | 6,404,061 | +0.09(+0.33%) |
Apr 05, 2005 | 26.71 | 26.88 | 26.63 | 26.70 | 7,915,580 | +0.10(+0.37%) |
Apr 04, 2005 | 26.63 | 26.80 | 26.48 | 26.60 | 8,206,029 | +0.03(+0.10%) |
Apr 01, 2005 | 26.68 | 26.70 | 26.30 | 26.58 | 7,021,325 | +0.15(+0.58%) |
Mar 31, 2005 | 26.42 | 26.53 | 26.32 | 26.43 | 10,229,968 | +0.04(+0.16%) |
Mar 30, 2005 | 26.33 | 26.39 | 25.92 | 26.38 | 7,457,708 | +0.30(+1.17%) |
Mar 29, 2005 | 26.22 | 26.47 | 26.05 | 26.08 | 7,338,695 | +0.05(+0.18%) |
Mar 28, 2005 | 25.83 | 26.29 | 25.83 | 26.03 | 5,099,635 | -0.10(-0.39%) |
Mar 24, 2005 | 26.06 | 26.32 | 25.92 | 26.13 | 10,727,983 | -0.13(-0.48%) |
Mar 23, 2005 | 26.54 | 26.56 | 26.13 | 26.26 | 12,664,314 | -0.64(-2.38%) |
Mar 22, 2005 | 27.18 | 27.53 | 26.90 | 26.90 | 7,780,981 | -0.55(-2.01%) |
Mar 21, 2005 | 27.45 | 27.49 | 27.28 | 27.45 | 5,542,630 | -0.23(-0.84%) |
Mar 18, 2005 | 27.53 | 27.68 | 27.45 | 27.68 | 6,196,023 | +0.23(+0.85%) |
Mar 17, 2005 | 27.49 | 27.52 | 27.27 | 27.45 | 6,929,704 | +0.19(+0.70%) |
Mar 16, 2005 | 27.27 | 27.55 | 27.22 | 27.26 | 8,105,435 | +0.07(+0.25%) |
Mar 15, 2005 | 27.60 | 27.64 | 27.16 | 27.19 | 8,132,354 | -0.19(-0.68%) |
Mar 14, 2005 | 27.27 | 27.48 | 27.09 | 27.38 | 7,235,975 | +0.08(+0.28%) |
Mar 11, 2005 | 27.24 | 27.49 | 27.19 | 27.30 | 8,497,896 | +0.12(+0.45%) |
Mar 10, 2005 | 27.33 | 27.34 | 27.00 | 27.18 | 11,825,788 | -0.20(-0.73%) |
Mar 09, 2005 | 27.83 | 28.10 | 27.34 | 27.38 | 12,422,981 | -0.68(-2.41%) |
Mar 08, 2005 | 27.86 | 28.12 | 27.78 | 28.06 | 7,969,655 | +0.24(+0.87%) |
Mar 07, 2005 | 27.84 | 27.93 | 27.62 | 27.81 | 7,243,295 | -0.29(-1.02%) |
Mar 04, 2005 | 27.91 | 28.23 | 27.77 | 28.10 | 8,647,372 | +0.39(+1.42%) |
Mar 03, 2005 | 27.63 | 27.71 | 27.48 | 27.71 | 7,556,178 | +0.33(+1.21%) |
Mar 02, 2005 | 26.92 | 27.50 | 26.92 | 27.38 | 10,578,980 | +0.23(+0.84%) |
Mar 01, 2005 | 27.42 | 27.48 | 27.10 | 27.15 | 10,719,954 | -0.34(-1.25%) |
Feb 28, 2005 | 27.87 | 27.97 | 27.12 | 27.49 | 12,088,374 | -0.06(-0.23%) |
Feb 25, 2005 | 27.44 | 27.66 | 27.34 | 27.56 | 16,933,452 | +0.52(+1.91%) |
Feb 24, 2005 | 27.24 | 27.29 | 26.89 | 27.04 | 9,594,049 | -0.02(-0.08%) |
Feb 23, 2005 | 26.91 | 27.14 | 26.81 | 27.06 | 7,232,905 | +0.16(+0.60%) |
Feb 22, 2005 | 26.90 | 27.18 | 26.83 | 26.90 | 10,148,028 | +0.14(+0.51%) |
Feb 18, 2005 | 26.68 | 26.95 | 26.62 | 26.76 | 9,780,597 | +0.09(+0.33%) |
Feb 17, 2005 | 27.03 | 27.10 | 26.67 | 26.68 | 9,844,355 | -0.12(-0.44%) |
Feb 16, 2005 | 26.37 | 26.79 | 26.33 | 26.79 | 10,469,648 | +0.34(+1.30%) |
Feb 15, 2005 | 26.28 | 26.48 | 26.28 | 26.45 | 7,093,584 | +0.09(+0.34%) |
Feb 14, 2005 | 26.34 | 26.47 | 26.26 | 26.36 | 5,795,769 | +0.02(+0.08%) |
Feb 11, 2005 | 26.12 | 26.45 | 26.11 | 26.34 | 9,146,567 | +0.01(+0.05%) |
Feb 10, 2005 | 26.11 | 26.45 | 26.08 | 26.33 | 12,838,348 | +0.50(+1.93%) |
Feb 09, 2005 | 25.72 | 25.98 | 25.69 | 25.83 | 8,209,335 | -0.02(-0.07%) |
Feb 08, 2005 | 25.59 | 25.92 | 25.53 | 25.85 | 11,911,506 | +0.11(+0.43%) |
Feb 07, 2005 | 25.77 | 25.86 | 25.60 | 25.73 | 7,484,628 | -0.05(-0.18%) |
Feb 04, 2005 | 25.69 | 25.87 | 25.65 | 25.78 | 8,247,354 | +0.17(+0.64%) |
Feb 03, 2005 | 25.50 | 25.63 | 25.40 | 25.62 | 7,759,256 | -0.07(-0.26%) |
Feb 02, 2005 | 25.76 | 25.84 | 25.67 | 25.68 | 6,256,238 | +0.06(+0.23%) |
Feb 01, 2005 | 25.45 | 25.68 | 25.39 | 25.62 | 7,375,296 | +0.38(+1.49%) |
Jan 31, 2005 | 25.05 | 25.39 | 24.99 | 25.25 | 7,371,518 | +0.06(+0.24%) |
Jan 28, 2005 | 25.32 | 25.35 | 25.14 | 25.19 | 6,894,755 | -0.30(-1.20%) |
Jan 27, 2005 | 25.34 | 25.57 | 25.30 | 25.49 | 7,959,265 | +0.13(+0.50%) |
Jan 26, 2005 | 25.22 | 25.46 | 25.16 | 25.37 | 13,878,535 | +0.52(+2.08%) |
Jan 25, 2005 | 24.78 | 24.88 | 24.66 | 24.85 | 6,846,111 | +0.16(+0.65%) |
Jan 24, 2005 | 24.74 | 24.85 | 24.67 | 24.69 | 5,786,324 | +0.32(+1.30%) |
Jan 21, 2005 | 24.32 | 24.47 | 24.29 | 24.37 | 5,424,797 | +0.07(+0.30%) |
Jan 20, 2005 | 24.30 | 24.43 | 24.23 | 24.30 | 4,513,540 | -0.31(-1.26%) |
Jan 19, 2005 | 24.78 | 24.78 | 24.58 | 24.61 | 4,314,712 | +0.07(+0.29%) |
Jan 18, 2005 | 24.51 | 24.66 | 24.47 | 24.54 | 6,687,426 | +0.00(+0.00%) |
Jan 14, 2005 | 24.57 | 24.63 | 24.41 | 24.54 | 5,086,175 | +0.06(+0.24%) |
Jan 13, 2005 | 24.33 | 24.65 | 24.32 | 24.48 | 5,807,812 | +0.00(+0.00%) |
Jan 12, 2005 | 24.24 | 24.49 | 24.22 | 24.48 | 5,638,029 | +0.34(+1.40%) |
Jan 11, 2005 | 24.23 | 24.27 | 24.13 | 24.14 | 4,715,674 | -0.08(-0.32%) |
Jan 10, 2005 | 24.22 | 24.40 | 24.15 | 24.21 | 6,137,933 | -0.02(-0.09%) |
Jan 07, 2005 | 24.57 | 24.57 | 24.10 | 24.24 | 8,118,422 | -0.01(-0.04%) |
Jan 06, 2005 | 24.12 | 24.44 | 24.06 | 24.24 | 7,494,546 | +0.23(+0.97%) |
Jan 05, 2005 | 24.29 | 24.30 | 23.98 | 24.01 | 8,149,120 | +0.04(+0.16%) |
Jan 04, 2005 | 24.19 | 24.30 | 23.97 | 23.97 | 6,476,791 | -0.22(-0.89%) |
Jan 03, 2005 | 24.58 | 24.60 | 24.10 | 24.19 | 6,008,057 | -0.54(-2.19%) |
Dec 31, 2004 | 24.86 | 24.92 | 24.73 | 24.73 | 3,123,632 | -0.14(-0.56%) |
Dec 30, 2004 | 24.88 | 24.99 | 24.80 | 24.87 | 2,829,641 | -0.08(-0.32%) |
Dec 29, 2004 | 24.77 | 25.00 | 24.77 | 24.95 | 4,120,607 | +0.04(+0.15%) |
Dec 28, 2004 | 24.92 | 25.03 | 24.87 | 24.91 | 3,611,021 | +0.08(+0.31%) |
Dec 27, 2004 | 24.89 | 24.99 | 24.78 | 24.84 | 3,317,974 | -0.10(-0.39%) |
Dec 23, 2004 | 24.69 | 24.98 | 24.68 | 24.93 | 4,022,846 | +0.04(+0.17%) |
Dec 22, 2004 | 25.00 | 25.04 | 24.74 | 24.89 | 4,595,008 | -0.11(-0.42%) |
Dec 21, 2004 | 24.93 | 25.04 | 24.80 | 25.00 | 4,562,185 | +0.10(+0.41%) |
Dec 20, 2004 | 24.96 | 25.04 | 24.88 | 24.90 | 4,323,213 | +0.18(+0.74%) |
Dec 17, 2004 | 24.60 | 24.75 | 24.55 | 24.71 | 4,861,844 | +0.07(+0.28%) |
Dec 16, 2004 | 24.96 | 24.99 | 24.57 | 24.65 | 6,499,697 | -0.51(-2.02%) |
Dec 15, 2004 | 25.00 | 25.19 | 24.88 | 25.15 | 5,563,646 | +0.15(+0.59%) |
Dec 14, 2004 | 24.85 | 25.02 | 24.84 | 25.01 | 4,417,668 | -0.04(-0.15%) |
Dec 13, 2004 | 24.71 | 25.05 | 24.69 | 25.04 | 8,188,083 | +0.33(+1.34%) |
Dec 10, 2004 | 24.88 | 24.96 | 24.69 | 24.71 | 5,979,957 | -0.34(-1.35%) |
Dec 09, 2004 | 24.90 | 25.11 | 24.76 | 25.05 | 5,218,412 | +0.03(+0.10%) |
Dec 08, 2004 | 24.72 | 25.03 | 24.53 | 25.03 | 8,901,456 | -0.07(-0.27%) |
Dec 07, 2004 | 25.58 | 25.62 | 25.07 | 25.10 | 6,458,136 | -0.27(-1.07%) |
Dec 06, 2004 | 25.39 | 25.42 | 25.26 | 25.37 | 7,171,981 | +0.22(+0.86%) |
Dec 03, 2004 | 25.15 | 25.26 | 25.04 | 25.15 | 7,473,766 | +0.08(+0.32%) |
Dec 02, 2004 | 25.50 | 25.51 | 25.07 | 25.07 | 9,669,613 | -0.73(-2.82%) |