Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.01 | 25.04 | 24.62 | 24.95 | 2,713,462 | -0.14(-0.55%) |
Dec 29, 2005 | 25.27 | 25.51 | 25.06 | 25.09 | 2,048,851 | -0.32(-1.28%) |
Dec 28, 2005 | 25.50 | 25.52 | 25.26 | 25.42 | 3,621,786 | -0.04(-0.16%) |
Dec 27, 2005 | 25.85 | 25.91 | 25.38 | 25.46 | 2,905,773 | -0.29(-1.13%) |
Dec 23, 2005 | 25.79 | 25.91 | 25.67 | 25.75 | 1,174,839 | -0.01(-0.03%) |
Dec 22, 2005 | 25.70 | 25.77 | 25.53 | 25.76 | 1,980,416 | +0.12(+0.46%) |
Dec 21, 2005 | 25.78 | 25.84 | 25.52 | 25.64 | 3,011,736 | -0.06(-0.23%) |
Dec 20, 2005 | 25.67 | 25.91 | 25.64 | 25.70 | 2,155,718 | -0.03(-0.13%) |
Dec 19, 2005 | 26.03 | 26.13 | 25.64 | 25.73 | 3,496,790 | -0.36(-1.39%) |
Dec 16, 2005 | 26.00 | 26.40 | 25.95 | 26.09 | 6,401,073 | +0.09(+0.36%) |
Dec 15, 2005 | 26.11 | 26.24 | 25.94 | 26.00 | 2,919,357 | -0.11(-0.43%) |
Dec 14, 2005 | 26.01 | 26.30 | 25.86 | 26.11 | 3,141,276 | +0.01(+0.05%) |
Dec 13, 2005 | 25.33 | 26.32 | 25.30 | 26.10 | 7,650,428 | -0.03(-0.10%) |
Dec 12, 2005 | 26.43 | 26.56 | 26.08 | 26.13 | 2,771,554 | -0.40(-1.50%) |
Dec 09, 2005 | 25.76 | 26.66 | 25.76 | 26.52 | 3,518,567 | +0.69(+2.69%) |
Dec 08, 2005 | 26.13 | 26.20 | 25.73 | 25.83 | 2,422,110 | -0.25(-0.96%) |
Dec 07, 2005 | 26.14 | 26.36 | 25.70 | 26.08 | 3,892,259 | -0.28(-1.08%) |
Dec 06, 2005 | 26.53 | 26.60 | 26.31 | 26.36 | 2,732,158 | -0.10(-0.38%) |
Dec 05, 2005 | 26.56 | 26.62 | 26.36 | 26.46 | 3,109,933 | -0.19(-0.72%) |
Dec 02, 2005 | 26.78 | 26.93 | 26.50 | 26.66 | 2,501,029 | -0.17(-0.64%) |
Dec 01, 2005 | 26.79 | 26.89 | 26.63 | 26.83 | 4,122,184 | +0.19(+0.70%) |
Nov 30, 2005 | 27.23 | 27.40 | 26.42 | 26.64 | 5,623,067 | -0.67(-2.47%) |
Nov 29, 2005 | 27.57 | 27.64 | 26.96 | 27.32 | 5,790,566 | -0.57(-2.04%) |
Nov 28, 2005 | 27.99 | 28.12 | 27.88 | 27.89 | 2,893,496 | -0.05(-0.17%) |
Nov 25, 2005 | 28.08 | 28.12 | 27.79 | 27.93 | 750,774 | +0.07(+0.24%) |
Nov 23, 2005 | 27.78 | 28.12 | 27.59 | 27.87 | 2,704,758 | +0.12(+0.43%) |
Nov 22, 2005 | 27.01 | 27.79 | 26.91 | 27.75 | 3,937,774 | +0.48(+1.75%) |
Nov 21, 2005 | 26.73 | 27.33 | 26.64 | 27.27 | 2,305,781 | +0.50(+1.88%) |
Nov 18, 2005 | 27.11 | 27.12 | 26.64 | 26.77 | 3,128,171 | +0.03(+0.10%) |
Nov 17, 2005 | 26.48 | 26.74 | 26.41 | 26.74 | 1,919,980 | +0.31(+1.18%) |
Nov 16, 2005 | 26.64 | 26.79 | 26.38 | 26.43 | 2,683,644 | -0.21(-0.79%) |
Nov 15, 2005 | 27.04 | 27.16 | 26.48 | 26.64 | 3,550,322 | -0.45(-1.66%) |
Nov 14, 2005 | 27.26 | 27.28 | 26.97 | 27.09 | 3,291,843 | -0.24(-0.90%) |
Nov 11, 2005 | 27.39 | 27.42 | 27.02 | 27.34 | 2,331,683 | +0.05(+0.17%) |
Nov 10, 2005 | 26.89 | 27.29 | 26.69 | 27.29 | 3,165,055 | +0.54(+2.03%) |
Nov 09, 2005 | 26.49 | 26.81 | 26.34 | 26.75 | 2,011,661 | +0.21(+0.77%) |
Nov 08, 2005 | 26.82 | 26.95 | 26.45 | 26.54 | 2,302,463 | -0.42(-1.57%) |
Nov 07, 2005 | 26.73 | 27.01 | 26.50 | 26.97 | 2,571,399 | +0.24(+0.89%) |
Nov 04, 2005 | 26.33 | 26.78 | 26.13 | 26.73 | 3,146,935 | +0.48(+1.81%) |
Nov 03, 2005 | 26.48 | 26.50 | 26.17 | 26.25 | 2,905,593 | -0.36(-1.37%) |
Nov 02, 2005 | 26.46 | 26.65 | 26.25 | 26.62 | 2,463,808 | +0.15(+0.57%) |
Nov 01, 2005 | 26.60 | 26.67 | 26.03 | 26.46 | 3,405,156 | -0.08(-0.30%) |
Oct 31, 2005 | 26.73 | 26.87 | 26.43 | 26.54 | 4,440,099 | -0.22(-0.84%) |
Oct 28, 2005 | 26.32 | 27.05 | 26.17 | 26.77 | 8,897,317 | +0.85(+3.29%) |
Oct 27, 2005 | 25.64 | 26.22 | 25.64 | 25.91 | 5,588,486 | +0.15(+0.57%) |
Oct 26, 2005 | 25.07 | 25.93 | 24.71 | 25.77 | 5,528,853 | +0.68(+2.72%) |
Oct 25, 2005 | 25.40 | 25.55 | 24.97 | 25.09 | 3,534,763 | -0.36(-1.40%) |
Oct 24, 2005 | 25.33 | 25.46 | 24.90 | 25.44 | 3,272,380 | +0.30(+1.18%) |
Oct 21, 2005 | 25.61 | 25.62 | 25.05 | 25.15 | 3,541,297 | -0.09(-0.34%) |
Oct 20, 2005 | 25.47 | 25.93 | 25.05 | 25.23 | 5,354,078 | -0.11(-0.42%) |
Oct 19, 2005 | 25.47 | 25.53 | 24.97 | 25.34 | 7,615,126 | -0.32(-1.26%) |
Oct 18, 2005 | 24.63 | 26.18 | 24.34 | 25.66 | 15,467,720 | +1.11(+4.53%) |
Oct 17, 2005 | 24.30 | 25.13 | 24.26 | 24.55 | 5,232,671 | +0.38(+1.59%) |
Oct 14, 2005 | 23.83 | 24.20 | 23.82 | 24.17 | 4,553,810 | +0.33(+1.39%) |
Oct 13, 2005 | 23.32 | 23.88 | 23.29 | 23.84 | 3,670,041 | +0.42(+1.78%) |
Oct 12, 2005 | 23.25 | 23.56 | 23.18 | 23.42 | 3,166,497 | +0.11(+0.48%) |
Oct 11, 2005 | 23.68 | 23.68 | 23.19 | 23.31 | 3,282,012 | -0.29(-1.23%) |
Oct 10, 2005 | 23.76 | 23.99 | 23.59 | 23.60 | 2,503,585 | -0.10(-0.42%) |
Oct 07, 2005 | 23.75 | 23.86 | 23.59 | 23.70 | 3,661,717 | +0.07(+0.28%) |
Oct 06, 2005 | 23.65 | 23.86 | 23.57 | 23.63 | 4,328,166 | +0.01(+0.06%) |
Oct 05, 2005 | 23.85 | 23.89 | 23.62 | 23.62 | 4,565,925 | -0.31(-1.30%) |
Oct 04, 2005 | 24.15 | 24.18 | 23.92 | 23.93 | 3,783,534 | -0.21(-0.88%) |
Oct 03, 2005 | 24.29 | 24.43 | 24.08 | 24.14 | 3,236,064 | -0.17(-0.71%) |
Sep 30, 2005 | 24.41 | 24.56 | 24.07 | 24.31 | 4,296,881 | -0.02(-0.08%) |
Sep 29, 2005 | 24.62 | 24.62 | 24.15 | 24.33 | 4,909,716 | -0.01(-0.05%) |
Sep 28, 2005 | 24.62 | 24.62 | 24.25 | 24.35 | 5,039,046 | -0.15(-0.59%) |
Sep 27, 2005 | 24.80 | 24.90 | 24.43 | 24.49 | 3,986,205 | -0.29(-1.17%) |
Sep 26, 2005 | 25.08 | 25.08 | 24.71 | 24.78 | 3,354,140 | -0.07(-0.29%) |
Sep 23, 2005 | 24.86 | 24.95 | 24.78 | 24.86 | 3,128,529 | +0.05(+0.21%) |
Sep 22, 2005 | 24.80 | 25.01 | 24.63 | 24.80 | 5,378,192 | -0.07(-0.29%) |
Sep 21, 2005 | 25.21 | 25.36 | 24.86 | 24.88 | 5,888,507 | -0.36(-1.44%) |
Sep 20, 2005 | 25.64 | 25.87 | 25.07 | 25.24 | 6,326,441 | -0.47(-1.83%) |
Sep 19, 2005 | 25.99 | 26.02 | 25.29 | 25.71 | 6,693,083 | -0.45(-1.72%) |
Sep 16, 2005 | 25.80 | 26.33 | 25.52 | 26.16 | 18,816,920 | +0.72(+2.84%) |
Sep 15, 2005 | 25.56 | 26.03 | 25.21 | 25.44 | 16,395,814 | -1.37(-5.11%) |
Sep 14, 2005 | 27.26 | 27.48 | 26.76 | 26.81 | 4,254,212 | -0.56(-2.03%) |
Sep 13, 2005 | 27.67 | 27.67 | 27.22 | 27.36 | 3,476,786 | -0.28(-1.01%) |
Sep 12, 2005 | 27.48 | 27.92 | 27.32 | 27.64 | 3,947,223 | +0.27(+0.99%) |
Sep 09, 2005 | 27.26 | 27.50 | 27.20 | 27.37 | 2,184,435 | +0.10(+0.36%) |
Sep 08, 2005 | 27.30 | 27.38 | 27.10 | 27.27 | 2,695,172 | -0.07(-0.27%) |
Sep 07, 2005 | 27.40 | 27.53 | 27.12 | 27.34 | 1,737,126 | -0.21(-0.74%) |
Sep 06, 2005 | 27.41 | 27.70 | 27.38 | 27.55 | 2,172,156 | +0.23(+0.85%) |
Sep 02, 2005 | 27.52 | 27.59 | 27.31 | 27.32 | 2,953,753 | -0.05(-0.19%) |
Sep 01, 2005 | 27.17 | 27.61 | 27.16 | 27.37 | 4,187,658 | -0.03(-0.10%) |
Aug 31, 2005 | 27.36 | 27.40 | 26.97 | 27.40 | 2,549,079 | +0.09(+0.34%) |
Aug 30, 2005 | 27.59 | 27.59 | 27.05 | 27.30 | 2,795,205 | -0.17(-0.60%) |
Aug 29, 2005 | 27.30 | 27.58 | 27.20 | 27.47 | 2,282,721 | +0.11(+0.39%) |
Aug 26, 2005 | 27.69 | 27.83 | 27.36 | 27.36 | 4,767,225 | -0.30(-1.10%) |
Aug 25, 2005 | 27.42 | 27.78 | 27.37 | 27.67 | 6,302,840 | -0.56(-1.99%) |
Aug 24, 2005 | 28.38 | 28.59 | 28.22 | 28.23 | 2,450,065 | -0.27(-0.95%) |
Aug 23, 2005 | 28.53 | 28.62 | 28.45 | 28.50 | 2,531,202 | -0.10(-0.35%) |
Aug 22, 2005 | 28.44 | 28.70 | 28.40 | 28.60 | 2,291,274 | +0.15(+0.51%) |
Aug 19, 2005 | 28.65 | 28.68 | 28.36 | 28.45 | 2,098,387 | -0.03(-0.12%) |
Aug 18, 2005 | 28.48 | 28.68 | 28.36 | 28.49 | 1,968,491 | -0.06(-0.21%) |
Aug 17, 2005 | 28.42 | 28.67 | 28.34 | 28.55 | 1,635,685 | +0.08(+0.28%) |
Aug 16, 2005 | 28.71 | 28.73 | 28.46 | 28.47 | 2,048,300 | -0.24(-0.85%) |
Aug 15, 2005 | 28.47 | 28.77 | 28.27 | 28.71 | 2,117,361 | +0.09(+0.32%) |
Aug 12, 2005 | 28.67 | 28.77 | 28.44 | 28.62 | 1,700,886 | -0.07(-0.25%) |
Aug 11, 2005 | 28.48 | 28.73 | 28.43 | 28.69 | 2,856,670 | +0.12(+0.42%) |
Aug 10, 2005 | 28.54 | 28.77 | 28.50 | 28.57 | 4,074,198 | +0.13(+0.47%) |
Aug 09, 2005 | 28.49 | 28.62 | 28.39 | 28.44 | 3,390,626 | +0.00(+0.00%) |
Aug 08, 2005 | 28.53 | 28.56 | 28.12 | 28.44 | 2,760,203 | +0.09(+0.33%) |
Aug 05, 2005 | 28.60 | 28.68 | 28.26 | 28.35 | 3,049,568 | -0.27(-0.95%) |
Aug 04, 2005 | 28.55 | 28.77 | 28.51 | 28.62 | 1,999,969 | -0.15(-0.51%) |
Aug 03, 2005 | 28.66 | 28.82 | 28.49 | 28.77 | 2,480,980 | +0.01(+0.05%) |
Aug 02, 2005 | 28.53 | 28.77 | 28.50 | 28.75 | 2,662,550 | +0.28(+1.00%) |
Aug 01, 2005 | 28.51 | 28.61 | 28.08 | 28.47 | 4,366,760 | -0.05(-0.16%) |
Jul 29, 2005 | 28.59 | 28.75 | 28.44 | 28.51 | 3,424,716 | -0.09(-0.30%) |
Jul 28, 2005 | 28.53 | 28.67 | 28.39 | 28.60 | 2,197,097 | +0.17(+0.61%) |
Jul 27, 2005 | 28.25 | 28.49 | 28.25 | 28.43 | 2,000,497 | +0.08(+0.28%) |
Jul 26, 2005 | 28.00 | 28.43 | 27.81 | 28.35 | 2,182,812 | +0.28(+1.01%) |
Jul 25, 2005 | 27.98 | 28.25 | 27.93 | 28.06 | 2,147,386 | +0.03(+0.12%) |
Jul 22, 2005 | 27.95 | 28.06 | 27.77 | 28.03 | 2,007,299 | +0.32(+1.15%) |
Jul 21, 2005 | 27.90 | 28.04 | 27.59 | 27.71 | 2,818,820 | -0.23(-0.83%) |
Jul 20, 2005 | 27.57 | 28.12 | 27.43 | 27.95 | 3,388,541 | +0.36(+1.32%) |
Jul 19, 2005 | 27.44 | 27.74 | 27.42 | 27.58 | 1,806,517 | +0.11(+0.41%) |
Jul 18, 2005 | 27.87 | 27.91 | 27.44 | 27.47 | 2,486,753 | -0.46(-1.66%) |
Jul 15, 2005 | 27.89 | 28.05 | 27.68 | 27.93 | 3,290,712 | -0.05(-0.19%) |
Jul 14, 2005 | 28.10 | 28.17 | 27.31 | 27.98 | 9,196,215 | -0.75(-2.62%) |
Jul 13, 2005 | 28.65 | 29.10 | 28.45 | 28.74 | 4,106,287 | +0.28(+0.98%) |
Jul 12, 2005 | 28.14 | 28.67 | 28.11 | 28.46 | 3,048,762 | +0.18(+0.63%) |
Jul 11, 2005 | 28.16 | 28.28 | 27.95 | 28.28 | 3,527,247 | +0.34(+1.23%) |
Jul 08, 2005 | 27.20 | 27.96 | 27.19 | 27.94 | 3,142,160 | +0.60(+2.18%) |
Jul 07, 2005 | 27.15 | 27.38 | 26.94 | 27.34 | 2,099,832 | +0.07(+0.27%) |
Jul 06, 2005 | 27.12 | 27.44 | 27.08 | 27.27 | 2,695,946 | +0.01(+0.02%) |
Jul 05, 2005 | 27.16 | 27.34 | 26.99 | 27.26 | 3,811,182 | +0.10(+0.37%) |
Jul 01, 2005 | 27.28 | 27.44 | 27.10 | 27.16 | 2,850,299 | -0.07(-0.27%) |
Jun 30, 2005 | 27.42 | 27.73 | 27.19 | 27.24 | 4,983,314 | -0.39(-1.41%) |
Jun 29, 2005 | 27.55 | 27.88 | 27.52 | 27.63 | 2,640,080 | +0.05(+0.19%) |
Jun 28, 2005 | 27.59 | 27.62 | 27.37 | 27.57 | 4,271,064 | +0.05(+0.17%) |
Jun 27, 2005 | 27.55 | 27.73 | 27.51 | 27.53 | 3,616,862 | -0.14(-0.50%) |
Jun 24, 2005 | 27.63 | 27.72 | 27.46 | 27.67 | 5,570,580 | +0.12(+0.43%) |
Jun 23, 2005 | 27.92 | 28.02 | 27.44 | 27.55 | 2,386,594 | -0.40(-1.42%) |
Jun 22, 2005 | 27.96 | 28.10 | 27.82 | 27.95 | 2,485,528 | +0.13(+0.45%) |
Jun 21, 2005 | 27.35 | 27.91 | 27.32 | 27.82 | 3,793,979 | +0.41(+1.50%) |
Jun 20, 2005 | 27.40 | 27.59 | 27.20 | 27.41 | 3,342,677 | -0.09(-0.34%) |
Jun 17, 2005 | 27.42 | 27.62 | 27.19 | 27.50 | 5,275,804 | +0.20(+0.73%) |
Jun 16, 2005 | 27.22 | 27.40 | 27.16 | 27.30 | 2,742,217 | +0.04(+0.15%) |
Jun 15, 2005 | 27.42 | 27.46 | 27.14 | 27.26 | 3,266,399 | -0.07(-0.27%) |
Jun 14, 2005 | 27.30 | 27.46 | 27.20 | 27.34 | 3,490,336 | +0.05(+0.17%) |
Jun 13, 2005 | 27.60 | 27.68 | 27.22 | 27.29 | 4,528,495 | -0.50(-1.79%) |
Jun 10, 2005 | 27.80 | 28.04 | 27.63 | 27.79 | 2,856,946 | -0.08(-0.28%) |
Jun 09, 2005 | 27.82 | 28.04 | 27.72 | 27.87 | 2,956,661 | +0.06(+0.21%) |
Jun 08, 2005 | 27.66 | 27.94 | 27.66 | 27.81 | 2,263,941 | +0.11(+0.41%) |
Jun 07, 2005 | 28.12 | 28.15 | 27.69 | 27.69 | 2,444,209 | -0.27(-0.97%) |
Jun 06, 2005 | 27.75 | 28.03 | 27.72 | 27.96 | 2,469,284 | +0.20(+0.71%) |
Jun 03, 2005 | 28.28 | 28.34 | 27.68 | 27.77 | 3,124,025 | -0.58(-2.05%) |
Jun 02, 2005 | 28.46 | 28.48 | 28.29 | 28.35 | 1,952,450 | -0.26(-0.90%) |
Jun 01, 2005 | 28.20 | 28.97 | 28.20 | 28.61 | 3,497,735 | +0.38(+1.34%) |
May 31, 2005 | 28.60 | 28.67 | 28.18 | 28.23 | 3,523,617 | -0.37(-1.30%) |
May 27, 2005 | 28.34 | 28.76 | 28.30 | 28.60 | 1,759,771 | +0.16(+0.56%) |
May 26, 2005 | 28.34 | 28.68 | 28.29 | 28.44 | 2,313,870 | +0.26(+0.92%) |
May 25, 2005 | 28.20 | 28.42 | 28.10 | 28.18 | 3,077,924 | -0.11(-0.37%) |
May 24, 2005 | 28.63 | 28.68 | 28.16 | 28.29 | 3,845,342 | -0.39(-1.36%) |
May 23, 2005 | 28.65 | 28.77 | 28.53 | 28.68 | 4,143,923 | +0.01(+0.02%) |
May 20, 2005 | 29.44 | 29.45 | 28.60 | 28.67 | 4,898,667 | -0.38(-1.30%) |
May 19, 2005 | 29.37 | 29.43 | 28.80 | 29.05 | 4,732,403 | -0.32(-1.10%) |
May 18, 2005 | 29.37 | 29.55 | 29.12 | 29.37 | 3,854,865 | +0.03(+0.09%) |
May 17, 2005 | 29.14 | 29.40 | 29.10 | 29.35 | 2,786,351 | +0.11(+0.36%) |
May 16, 2005 | 28.69 | 29.33 | 28.69 | 29.24 | 2,194,359 | +0.51(+1.77%) |
May 13, 2005 | 29.02 | 29.16 | 28.65 | 28.73 | 3,357,327 | -0.20(-0.69%) |
May 12, 2005 | 28.73 | 29.11 | 28.71 | 28.93 | 3,443,761 | +0.28(+0.97%) |
May 11, 2005 | 28.58 | 28.82 | 28.41 | 28.65 | 2,836,298 | +0.10(+0.35%) |
May 10, 2005 | 28.79 | 28.82 | 28.41 | 28.55 | 2,781,582 | -0.42(-1.46%) |
May 09, 2005 | 28.75 | 29.14 | 28.69 | 28.98 | 2,056,962 | +0.19(+0.67%) |
May 06, 2005 | 29.02 | 29.11 | 28.67 | 28.79 | 2,026,226 | -0.19(-0.66%) |
May 05, 2005 | 28.91 | 29.35 | 28.73 | 28.98 | 2,391,011 | -0.06(-0.20%) |
May 04, 2005 | 29.03 | 29.26 | 28.48 | 29.04 | 3,751,174 | +0.22(+0.78%) |
May 03, 2005 | 28.68 | 29.10 | 28.63 | 28.81 | 3,019,274 | -0.05(-0.16%) |
May 02, 2005 | 28.81 | 29.04 | 28.59 | 28.86 | 2,935,771 | +0.08(+0.28%) |
Apr 29, 2005 | 28.22 | 28.78 | 28.02 | 28.78 | 4,418,889 | +0.81(+2.91%) |
Apr 28, 2005 | 28.12 | 28.38 | 27.88 | 27.96 | 2,676,972 | -0.34(-1.19%) |
Apr 27, 2005 | 27.85 | 28.36 | 27.79 | 28.30 | 3,155,865 | +0.44(+1.57%) |
Apr 26, 2005 | 28.07 | 28.10 | 27.79 | 27.87 | 3,416,983 | -0.28(-0.99%) |
Apr 25, 2005 | 27.79 | 28.19 | 27.70 | 28.14 | 3,015,368 | +0.49(+1.77%) |
Apr 22, 2005 | 27.34 | 27.93 | 27.29 | 27.65 | 4,042,699 | +0.19(+0.70%) |
Apr 21, 2005 | 26.93 | 27.55 | 26.87 | 27.46 | 5,257,225 | +0.67(+2.49%) |
Apr 20, 2005 | 27.32 | 27.35 | 26.72 | 26.79 | 3,461,821 | -0.62(-2.24%) |
Apr 19, 2005 | 27.79 | 27.79 | 27.21 | 27.41 | 4,693,228 | -0.21(-0.74%) |
Apr 18, 2005 | 27.02 | 27.63 | 26.98 | 27.61 | 4,939,543 | +0.52(+1.90%) |
Apr 15, 2005 | 26.82 | 27.56 | 26.75 | 27.10 | 5,549,100 | -0.09(-0.34%) |
Apr 14, 2005 | 27.93 | 27.98 | 26.62 | 27.19 | 13,903,311 | -1.32(-4.62%) |
Apr 13, 2005 | 28.79 | 28.82 | 28.35 | 28.51 | 3,359,801 | -0.22(-0.78%) |
Apr 12, 2005 | 28.35 | 28.91 | 27.95 | 28.73 | 4,680,822 | +0.28(+0.98%) |
Apr 11, 2005 | 28.45 | 28.56 | 28.35 | 28.45 | 2,696,625 | +0.07(+0.26%) |
Apr 08, 2005 | 28.57 | 28.76 | 28.36 | 28.38 | 2,362,160 | -0.26(-0.90%) |
Apr 07, 2005 | 28.60 | 28.95 | 28.53 | 28.64 | 2,472,629 | +0.09(+0.30%) |
Apr 06, 2005 | 28.45 | 28.81 | 28.36 | 28.55 | 3,287,400 | +0.19(+0.68%) |
Apr 05, 2005 | 28.12 | 28.51 | 28.12 | 28.36 | 2,924,833 | +0.26(+0.92%) |
Apr 04, 2005 | 28.26 | 28.35 | 27.85 | 28.10 | 3,852,551 | -0.24(-0.86%) |
Apr 01, 2005 | 28.44 | 28.78 | 28.21 | 28.35 | 4,344,714 | -0.09(-0.30%) |
Mar 31, 2005 | 28.81 | 28.96 | 28.43 | 28.43 | 3,956,547 | +0.00(+0.00%) |
Mar 30, 2005 | 28.08 | 28.49 | 27.95 | 28.43 | 3,379,146 | +0.40(+1.42%) |
Mar 29, 2005 | 27.92 | 28.31 | 27.92 | 28.04 | 3,708,538 | -0.09(-0.31%) |
Mar 28, 2005 | 28.05 | 28.32 | 27.92 | 28.12 | 2,802,270 | +0.30(+1.09%) |
Mar 24, 2005 | 28.14 | 28.45 | 27.82 | 27.82 | 3,290,750 | -0.22(-0.78%) |
Mar 23, 2005 | 28.10 | 28.28 | 27.98 | 28.04 | 3,340,961 | +0.11(+0.38%) |
Mar 22, 2005 | 28.22 | 28.34 | 27.89 | 27.93 | 4,067,402 | -0.23(-0.82%) |
Mar 21, 2005 | 28.09 | 28.42 | 28.09 | 28.16 | 4,086,793 | +0.13(+0.47%) |
Mar 18, 2005 | 28.45 | 28.65 | 28.03 | 28.03 | 10,595,746 | -0.44(-1.56%) |
Mar 17, 2005 | 28.48 | 28.61 | 28.37 | 28.47 | 4,092,839 | +0.10(+0.35%) |
Mar 16, 2005 | 28.61 | 28.71 | 28.28 | 28.38 | 4,436,795 | -0.24(-0.83%) |
Mar 15, 2005 | 29.24 | 29.24 | 28.61 | 28.61 | 4,057,924 | -0.50(-1.73%) |
Mar 14, 2005 | 29.26 | 29.30 | 28.93 | 29.12 | 4,251,156 | -0.09(-0.29%) |
Mar 11, 2005 | 29.86 | 30.04 | 29.15 | 29.20 | 4,242,778 | -0.60(-2.02%) |
Mar 10, 2005 | 29.57 | 29.83 | 29.44 | 29.80 | 4,407,547 | +0.24(+0.81%) |
Mar 09, 2005 | 30.10 | 30.10 | 29.57 | 29.57 | 10,693,612 | -0.67(-2.21%) |
Mar 08, 2005 | 30.69 | 30.69 | 30.23 | 30.23 | 4,228,834 | -0.45(-1.47%) |
Mar 07, 2005 | 30.41 | 30.78 | 30.41 | 30.68 | 4,293,027 | +0.33(+1.09%) |
Mar 04, 2005 | 29.88 | 30.43 | 29.74 | 30.35 | 4,824,845 | +0.68(+2.30%) |
Mar 03, 2005 | 29.79 | 29.82 | 29.64 | 29.67 | 2,826,419 | -0.09(-0.29%) |
Mar 02, 2005 | 29.62 | 29.84 | 29.51 | 29.76 | 3,777,414 | +0.09(+0.31%) |
Mar 01, 2005 | 29.67 | 29.84 | 29.62 | 29.67 | 4,471,959 | +0.05(+0.16%) |
Feb 28, 2005 | 29.87 | 29.92 | 29.48 | 29.62 | 3,867,312 | -0.35(-1.17%) |
Feb 25, 2005 | 29.91 | 30.04 | 29.83 | 29.97 | 2,382,207 | +0.02(+0.07%) |
Feb 24, 2005 | 29.73 | 30.02 | 29.65 | 29.95 | 3,740,534 | +0.25(+0.85%) |
Feb 23, 2005 | 29.74 | 29.90 | 29.59 | 29.70 | 4,627,826 | +0.03(+0.11%) |
Feb 22, 2005 | 30.30 | 30.42 | 29.41 | 29.67 | 6,467,657 | -0.57(-1.88%) |
Feb 18, 2005 | 30.68 | 30.73 | 30.07 | 30.23 | 3,441,459 | -0.42(-1.38%) |
Feb 17, 2005 | 31.00 | 31.04 | 30.63 | 30.66 | 3,249,243 | -0.30(-0.98%) |
Feb 16, 2005 | 31.15 | 31.15 | 30.78 | 30.96 | 3,841,911 | -0.15(-0.47%) |
Feb 15, 2005 | 31.43 | 31.45 | 30.93 | 31.11 | 3,498,785 | -0.28(-0.91%) |
Feb 14, 2005 | 31.58 | 31.58 | 31.31 | 31.39 | 2,476,619 | -0.09(-0.29%) |
Feb 11, 2005 | 31.56 | 31.63 | 31.35 | 31.48 | 3,183,188 | -0.09(-0.27%) |
Feb 10, 2005 | 31.41 | 31.70 | 31.41 | 31.57 | 3,874,666 | +0.12(+0.38%) |
Feb 09, 2005 | 31.52 | 31.58 | 31.22 | 31.45 | 4,119,734 | -0.05(-0.17%) |
Feb 08, 2005 | 31.54 | 31.77 | 31.43 | 31.50 | 3,894,098 | -0.22(-0.71%) |
Feb 07, 2005 | 31.76 | 31.84 | 31.59 | 31.73 | 2,820,177 | -0.09(-0.27%) |
Feb 04, 2005 | 31.37 | 31.82 | 31.23 | 31.82 | 3,767,326 | +0.48(+1.54%) |
Feb 03, 2005 | 31.25 | 31.35 | 31.21 | 31.33 | 3,417,113 | -0.02(-0.06%) |
Feb 02, 2005 | 31.13 | 31.41 | 30.93 | 31.35 | 6,307,893 | +0.29(+0.94%) |
Feb 01, 2005 | 30.81 | 31.21 | 30.76 | 31.06 | 3,645,356 | +0.32(+1.03%) |
Jan 31, 2005 | 30.63 | 30.77 | 30.56 | 30.74 | 3,806,633 | +0.44(+1.46%) |
Jan 28, 2005 | 30.78 | 30.78 | 30.11 | 30.30 | 4,880,376 | -0.42(-1.36%) |
Jan 27, 2005 | 30.82 | 30.98 | 30.64 | 30.72 | 3,798,631 | -0.13(-0.43%) |
Jan 26, 2005 | 30.66 | 31.01 | 30.62 | 30.85 | 3,303,890 | +0.25(+0.82%) |
Jan 25, 2005 | 30.78 | 30.94 | 30.53 | 30.60 | 5,217,564 | -0.24(-0.77%) |
Jan 24, 2005 | 30.60 | 31.30 | 30.47 | 30.84 | 5,327,420 | +0.40(+1.30%) |
Jan 21, 2005 | 30.43 | 30.74 | 30.42 | 30.44 | 3,214,225 | -0.19(-0.60%) |
Jan 20, 2005 | 30.88 | 31.01 | 30.43 | 30.62 | 4,090,434 | -0.26(-0.84%) |
Jan 19, 2005 | 31.16 | 31.26 | 30.86 | 30.88 | 5,316,685 | -0.32(-1.04%) |
Jan 18, 2005 | 30.00 | 31.23 | 29.77 | 31.21 | 12,227,505 | +1.76(+5.98%) |
Jan 14, 2005 | 29.51 | 29.64 | 29.37 | 29.45 | 6,086,302 | -0.01(-0.02%) |
Jan 13, 2005 | 30.00 | 30.03 | 29.35 | 29.45 | 5,687,976 | -0.48(-1.61%) |
Jan 12, 2005 | 30.21 | 30.27 | 29.77 | 29.94 | 4,378,693 | -0.28(-0.92%) |
Jan 11, 2005 | 30.51 | 30.56 | 30.08 | 30.21 | 4,744,106 | -0.24(-0.78%) |
Jan 10, 2005 | 30.43 | 30.51 | 30.27 | 30.45 | 3,959,369 | +0.05(+0.17%) |
Jan 07, 2005 | 30.76 | 30.76 | 30.35 | 30.40 | 2,834,220 | -0.21(-0.67%) |
Jan 06, 2005 | 30.80 | 30.93 | 30.53 | 30.60 | 3,311,269 | -0.13(-0.41%) |
Jan 05, 2005 | 31.26 | 31.35 | 30.73 | 30.73 | 3,913,443 | -0.50(-1.61%) |
Jan 04, 2005 | 31.47 | 31.50 | 31.09 | 31.23 | 3,242,464 | -0.22(-0.71%) |