Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 32.60 | 32.68 | 32.09 | 32.19 | 4,769,539 | -0.62(-1.88%) |
Jan 30, 2006 | 33.26 | 33.26 | 32.75 | 32.81 | 3,809,739 | -0.21(-0.62%) |
Jan 27, 2006 | 32.78 | 33.41 | 32.60 | 33.02 | 4,925,300 | +0.24(+0.74%) |
Jan 26, 2006 | 31.73 | 33.05 | 32.23 | 32.78 | 6,707,182 | +1.06(+3.33%) |
Jan 25, 2006 | 32.10 | 32.11 | 31.57 | 31.72 | 4,054,446 | -0.43(-1.35%) |
Jan 24, 2006 | 31.73 | 32.56 | 31.73 | 32.15 | 4,102,091 | -0.16(-0.48%) |
Jan 23, 2006 | 32.03 | 32.43 | 31.99 | 32.31 | 3,508,224 | +0.38(+1.18%) |
Jan 20, 2006 | 32.63 | 32.71 | 31.84 | 31.93 | 7,148,952 | -0.66(-2.02%) |
Jan 19, 2006 | 32.92 | 33.27 | 32.31 | 32.59 | 5,419,508 | -0.18(-0.56%) |
Jan 18, 2006 | 32.95 | 33.27 | 32.68 | 32.78 | 2,056,049 | -0.16(-0.50%) |
Jan 17, 2006 | 33.41 | 33.50 | 32.87 | 32.94 | 3,003,586 | -0.58(-1.74%) |
Jan 13, 2006 | 33.61 | 33.66 | 33.38 | 33.52 | 2,423,956 | -0.09(-0.25%) |
Jan 12, 2006 | 33.83 | 33.97 | 33.54 | 33.61 | 3,526,690 | -0.20(-0.59%) |
Jan 11, 2006 | 33.47 | 33.83 | 33.37 | 33.80 | 3,418,996 | +0.54(+1.62%) |
Jan 10, 2006 | 33.38 | 33.48 | 33.05 | 33.26 | 2,451,303 | -0.24(-0.72%) |
Jan 09, 2006 | 33.14 | 33.59 | 33.09 | 33.51 | 3,103,245 | +0.01(+0.04%) |
Jan 06, 2006 | 33.31 | 33.79 | 33.34 | 33.49 | 3,723,471 | +0.18(+0.55%) |
Jan 05, 2006 | 33.19 | 33.33 | 33.04 | 33.31 | 4,326,500 | +0.32(+0.97%) |
Jan 04, 2006 | 32.63 | 33.07 | 32.53 | 32.99 | 3,222,215 | +0.36(+1.11%) |
Jan 03, 2006 | 31.82 | 32.63 | 31.58 | 32.63 | 5,418,239 | +0.94(+2.96%) |
Dec 30, 2005 | 31.59 | 31.76 | 31.40 | 31.69 | 2,302,448 | -0.07(-0.22%) |
Dec 29, 2005 | 31.49 | 31.99 | 31.48 | 31.76 | 3,641,150 | +0.13(+0.43%) |
Dec 28, 2005 | 31.80 | 31.93 | 31.53 | 31.63 | 3,727,841 | -0.06(-0.20%) |
Dec 27, 2005 | 32.19 | 32.46 | 31.65 | 31.69 | 1,897,328 | -0.47(-1.46%) |
Dec 23, 2005 | 32.11 | 32.34 | 32.02 | 32.16 | 1,264,838 | +0.05(+0.15%) |
Dec 22, 2005 | 32.17 | 32.21 | 31.77 | 32.11 | 1,973,164 | +0.06(+0.18%) |
Dec 21, 2005 | 32.10 | 32.46 | 31.86 | 32.05 | 3,405,746 | +0.06(+0.18%) |
Dec 20, 2005 | 30.92 | 32.04 | 30.92 | 31.99 | 4,324,527 | +0.52(+1.65%) |
Dec 19, 2005 | 31.60 | 31.65 | 31.26 | 31.48 | 4,414,177 | -0.29(-0.92%) |
Dec 16, 2005 | 31.94 | 32.15 | 31.77 | 31.77 | 6,847,155 | -0.16(-0.51%) |
Dec 15, 2005 | 32.04 | 32.17 | 31.54 | 31.93 | 3,627,054 | -0.10(-0.31%) |
Dec 14, 2005 | 32.07 | 32.24 | 31.94 | 32.03 | 3,792,119 | +0.06(+0.20%) |
Dec 13, 2005 | 31.89 | 32.26 | 31.70 | 31.97 | 3,142,009 | +0.04(+0.13%) |
Dec 12, 2005 | 32.15 | 32.27 | 31.74 | 31.92 | 3,593,223 | -0.28(-0.86%) |
Dec 09, 2005 | 31.76 | 32.47 | 31.68 | 32.20 | 3,880,924 | +0.67(+2.14%) |
Dec 08, 2005 | 31.58 | 31.79 | 31.42 | 31.53 | 3,882,051 | -0.05(-0.16%) |
Dec 07, 2005 | 32.16 | 32.19 | 31.53 | 31.58 | 2,611,011 | -0.66(-2.05%) |
Dec 06, 2005 | 32.42 | 32.58 | 32.08 | 32.24 | 4,078,973 | +0.05(+0.15%) |
Dec 05, 2005 | 32.99 | 32.99 | 32.04 | 32.19 | 5,300,678 | -0.80(-2.43%) |
Dec 02, 2005 | 33.02 | 33.17 | 32.83 | 32.99 | 2,299,065 | -0.04(-0.11%) |
Dec 01, 2005 | 33.09 | 33.25 | 32.87 | 33.02 | 4,543,156 | +0.01(+0.04%) |
Nov 30, 2005 | 33.13 | 33.32 | 33.01 | 33.01 | 3,111,420 | -0.12(-0.36%) |
Nov 29, 2005 | 33.17 | 33.26 | 32.92 | 33.13 | 3,929,132 | +0.14(+0.43%) |
Nov 28, 2005 | 32.85 | 33.23 | 32.80 | 32.99 | 2,848,670 | +0.13(+0.41%) |
Nov 25, 2005 | 33.17 | 33.17 | 32.63 | 32.85 | 864,651 | -0.21(-0.62%) |
Nov 23, 2005 | 32.99 | 33.31 | 32.86 | 33.06 | 2,029,267 | +0.09(+0.26%) |
Nov 22, 2005 | 32.81 | 33.01 | 32.58 | 32.97 | 3,122,556 | +0.16(+0.50%) |
Nov 21, 2005 | 32.85 | 32.97 | 32.62 | 32.81 | 2,123,851 | -0.14(-0.43%) |
Nov 18, 2005 | 33.27 | 33.27 | 32.57 | 32.95 | 3,414,486 | -0.11(-0.34%) |
Nov 17, 2005 | 32.26 | 33.17 | 32.07 | 33.07 | 4,008,211 | +0.89(+2.76%) |
Nov 16, 2005 | 32.46 | 32.46 | 31.91 | 32.18 | 2,021,937 | -0.17(-0.53%) |
Nov 15, 2005 | 32.50 | 32.60 | 32.12 | 32.35 | 2,761,134 | -0.13(-0.41%) |
Nov 14, 2005 | 33.07 | 33.21 | 32.26 | 32.48 | 3,755,328 | -0.16(-0.50%) |
Nov 11, 2005 | 32.88 | 32.90 | 32.53 | 32.65 | 2,796,797 | -0.15(-0.45%) |
Nov 10, 2005 | 32.33 | 32.85 | 32.04 | 32.80 | 3,756,879 | +0.62(+1.94%) |
Nov 09, 2005 | 32.14 | 32.49 | 31.96 | 32.17 | 3,826,090 | +0.11(+0.33%) |
Nov 08, 2005 | 32.17 | 32.29 | 31.96 | 32.07 | 3,770,411 | -0.42(-1.29%) |
Nov 07, 2005 | 32.49 | 32.53 | 32.07 | 32.48 | 4,370,903 | +0.05(+0.15%) |
Nov 04, 2005 | 32.46 | 32.51 | 32.16 | 32.43 | 3,708,811 | -0.12(-0.37%) |
Nov 03, 2005 | 32.95 | 32.95 | 32.30 | 32.56 | 4,154,669 | -0.13(-0.39%) |
Nov 02, 2005 | 32.21 | 32.73 | 32.08 | 32.68 | 5,405,553 | +0.47(+1.45%) |
Nov 01, 2005 | 31.92 | 32.45 | 31.82 | 32.21 | 7,345,592 | +0.27(+0.84%) |
Oct 31, 2005 | 31.70 | 32.07 | 31.69 | 31.95 | 5,414,715 | +0.40(+1.28%) |
Oct 28, 2005 | 31.21 | 31.56 | 30.63 | 31.54 | 4,923,891 | +0.31(+1.00%) |
Oct 27, 2005 | 32.10 | 32.10 | 31.21 | 31.23 | 4,925,582 | +0.32(+1.03%) |
Oct 26, 2005 | 30.49 | 31.23 | 30.49 | 30.91 | 4,606,307 | +0.23(+0.74%) |
Oct 25, 2005 | 30.57 | 30.75 | 30.32 | 30.68 | 3,761,389 | +0.12(+0.39%) |
Oct 24, 2005 | 30.04 | 30.71 | 30.02 | 30.56 | 3,191,909 | +0.55(+1.84%) |
Oct 21, 2005 | 30.11 | 30.25 | 29.80 | 30.01 | 3,699,790 | +0.21(+0.69%) |
Oct 20, 2005 | 30.19 | 30.50 | 29.59 | 29.80 | 3,553,332 | -0.35(-1.15%) |
Oct 19, 2005 | 29.34 | 30.18 | 29.04 | 30.15 | 4,196,816 | +0.80(+2.73%) |
Oct 18, 2005 | 29.62 | 29.69 | 29.26 | 29.35 | 3,487,080 | -0.46(-1.55%) |
Oct 17, 2005 | 29.97 | 30.01 | 29.53 | 29.81 | 1,959,068 | -0.22(-0.73%) |
Oct 14, 2005 | 29.43 | 30.16 | 29.41 | 30.03 | 3,274,935 | +0.60(+2.05%) |
Oct 13, 2005 | 29.65 | 29.82 | 29.43 | 29.43 | 3,049,398 | -0.26(-0.88%) |
Oct 12, 2005 | 29.44 | 29.98 | 29.43 | 29.69 | 2,609,742 | +0.09(+0.31%) |
Oct 11, 2005 | 29.80 | 30.01 | 29.52 | 29.60 | 2,240,144 | -0.16(-0.55%) |
Oct 10, 2005 | 30.10 | 30.19 | 29.70 | 29.76 | 2,336,420 | -0.37(-1.22%) |
Oct 07, 2005 | 30.31 | 30.31 | 29.72 | 30.13 | 4,549,359 | -0.18(-0.61%) |
Oct 06, 2005 | 30.38 | 30.49 | 30.16 | 30.31 | 3,208,260 | -0.06(-0.21%) |
Oct 05, 2005 | 30.86 | 30.91 | 30.38 | 30.38 | 4,218,524 | -0.57(-1.86%) |
Oct 04, 2005 | 31.12 | 31.53 | 30.87 | 30.95 | 2,692,486 | -0.16(-0.52%) |
Oct 03, 2005 | 31.68 | 31.68 | 30.93 | 31.12 | 4,209,644 | -0.72(-2.25%) |
Sep 30, 2005 | 31.86 | 32.10 | 31.46 | 31.83 | 4,155,233 | -0.03(-0.09%) |
Sep 29, 2005 | 31.34 | 31.92 | 31.12 | 31.86 | 4,685,526 | +0.61(+1.95%) |
Sep 28, 2005 | 30.75 | 31.43 | 30.46 | 31.25 | 3,802,691 | +0.09(+0.30%) |
Sep 27, 2005 | 31.18 | 31.36 | 30.90 | 31.16 | 4,027,100 | -0.02(-0.07%) |
Sep 26, 2005 | 31.71 | 31.72 | 31.00 | 31.18 | 7,448,070 | +0.85(+2.81%) |
Sep 23, 2005 | 30.33 | 30.68 | 29.70 | 30.33 | 4,062,904 | +0.54(+1.81%) |
Sep 22, 2005 | 29.59 | 29.98 | 28.85 | 29.79 | 5,237,105 | +0.01(+0.02%) |
Sep 21, 2005 | 30.63 | 30.63 | 29.72 | 29.78 | 5,202,006 | -0.85(-2.78%) |
Sep 20, 2005 | 30.79 | 31.14 | 30.55 | 30.63 | 4,588,264 | -0.22(-0.71%) |
Sep 19, 2005 | 30.97 | 31.05 | 30.65 | 30.85 | 4,404,592 | -0.01(-0.02%) |
Sep 16, 2005 | 30.68 | 31.01 | 30.65 | 30.86 | 6,400,452 | +0.37(+1.21%) |
Sep 15, 2005 | 30.19 | 30.60 | 30.19 | 30.49 | 2,839,790 | +0.31(+1.03%) |
Sep 14, 2005 | 30.22 | 30.39 | 30.15 | 30.18 | 4,429,119 | -0.04(-0.14%) |
Sep 13, 2005 | 29.83 | 30.72 | 29.80 | 30.22 | 5,735,541 | +0.49(+1.65%) |
Sep 12, 2005 | 29.44 | 29.85 | 29.44 | 29.73 | 6,263,579 | +0.04(+0.12%) |
Sep 09, 2005 | 30.07 | 30.10 | 29.55 | 29.70 | 7,821,756 | -0.38(-1.27%) |
Sep 08, 2005 | 30.90 | 30.90 | 29.97 | 30.08 | 5,978,557 | -0.40(-1.33%) |
Sep 07, 2005 | 30.50 | 30.63 | 30.36 | 30.48 | 3,265,772 | -0.21(-0.69%) |
Sep 06, 2005 | 30.36 | 30.75 | 30.26 | 30.70 | 4,835,085 | +0.59(+1.96%) |
Sep 02, 2005 | 30.11 | 30.27 | 29.94 | 30.11 | 3,250,548 | +0.16(+0.54%) |
Sep 01, 2005 | 30.35 | 30.63 | 29.87 | 29.94 | 6,457,964 | -0.57(-1.86%) |
Aug 31, 2005 | 30.72 | 30.92 | 30.01 | 30.51 | 9,691,175 | -0.67(-2.14%) |
Aug 30, 2005 | 31.39 | 31.40 | 30.74 | 31.18 | 4,008,211 | -0.23(-0.72%) |
Aug 29, 2005 | 31.70 | 31.70 | 30.48 | 31.41 | 5,769,654 | -0.33(-1.05%) |
Aug 26, 2005 | 31.65 | 31.95 | 31.27 | 31.74 | 3,236,311 | +0.10(+0.31%) |
Aug 25, 2005 | 31.70 | 31.70 | 31.41 | 31.64 | 2,685,579 | +0.13(+0.41%) |
Aug 24, 2005 | 31.97 | 32.04 | 31.47 | 31.51 | 2,665,421 | -0.43(-1.35%) |
Aug 23, 2005 | 32.09 | 32.12 | 31.82 | 31.95 | 2,731,250 | -0.08(-0.24%) |
Aug 22, 2005 | 31.57 | 32.13 | 31.57 | 32.02 | 5,136,600 | +0.57(+1.80%) |
Aug 19, 2005 | 31.29 | 31.56 | 31.16 | 31.46 | 3,274,371 | +0.30(+0.98%) |
Aug 18, 2005 | 31.02 | 31.26 | 30.72 | 31.15 | 6,601,461 | +0.09(+0.27%) |
Aug 17, 2005 | 31.20 | 31.29 | 31.04 | 31.07 | 4,739,655 | -0.20(-0.64%) |
Aug 16, 2005 | 31.63 | 31.65 | 31.19 | 31.26 | 2,830,909 | -0.37(-1.17%) |
Aug 15, 2005 | 31.53 | 31.74 | 31.42 | 31.63 | 3,167,241 | +0.13(+0.43%) |
Aug 12, 2005 | 31.68 | 31.77 | 31.43 | 31.50 | 2,981,878 | -0.18(-0.56%) |
Aug 11, 2005 | 31.64 | 31.75 | 31.38 | 31.68 | 3,195,574 | +0.11(+0.36%) |
Aug 10, 2005 | 31.58 | 32.09 | 31.48 | 31.56 | 3,172,174 | +0.06(+0.20%) |
Aug 09, 2005 | 31.39 | 31.60 | 31.29 | 31.50 | 4,534,276 | +0.53(+1.70%) |
Aug 08, 2005 | 31.41 | 31.44 | 30.93 | 30.97 | 2,315,135 | -0.25(-0.80%) |
Aug 05, 2005 | 31.81 | 31.81 | 31.04 | 31.22 | 3,948,162 | -0.51(-1.61%) |
Aug 04, 2005 | 31.80 | 32.07 | 31.58 | 31.73 | 4,239,527 | +0.06(+0.20%) |
Aug 03, 2005 | 31.60 | 31.83 | 31.43 | 31.67 | 3,239,554 | +0.01(+0.02%) |
Aug 02, 2005 | 31.57 | 31.88 | 31.35 | 31.66 | 3,499,767 | +0.24(+0.77%) |
Aug 01, 2005 | 31.38 | 31.55 | 31.22 | 31.42 | 4,987,464 | +0.19(+0.61%) |
Jul 29, 2005 | 30.75 | 31.39 | 30.74 | 31.23 | 6,065,952 | +0.69(+2.25%) |
Jul 28, 2005 | 30.11 | 30.58 | 30.00 | 30.54 | 6,867,313 | +1.16(+3.96%) |
Jul 27, 2005 | 29.08 | 29.40 | 29.00 | 29.38 | 3,393,341 | +0.42(+1.45%) |
Jul 26, 2005 | 28.92 | 29.07 | 28.80 | 28.96 | 2,052,666 | +0.05(+0.17%) |
Jul 25, 2005 | 29.09 | 29.19 | 28.81 | 28.91 | 1,625,979 | -0.24(-0.83%) |
Jul 22, 2005 | 29.00 | 29.23 | 28.84 | 29.15 | 2,435,374 | +0.09(+0.32%) |
Jul 21, 2005 | 29.43 | 29.43 | 28.95 | 29.06 | 3,587,867 | -0.45(-1.51%) |
Jul 20, 2005 | 29.44 | 29.73 | 29.31 | 29.50 | 2,294,554 | -0.12(-0.41%) |
Jul 19, 2005 | 29.58 | 29.72 | 29.33 | 29.63 | 2,452,148 | +0.18(+0.63%) |
Jul 18, 2005 | 29.42 | 29.55 | 29.29 | 29.44 | 1,885,064 | +0.03(+0.10%) |
Jul 15, 2005 | 29.23 | 29.46 | 29.23 | 29.41 | 2,606,500 | +0.19(+0.66%) |
Jul 14, 2005 | 29.19 | 29.41 | 29.13 | 29.22 | 3,012,184 | +0.26(+0.91%) |
Jul 13, 2005 | 28.91 | 29.05 | 28.82 | 28.96 | 3,265,772 | -0.12(-0.41%) |
Jul 12, 2005 | 29.03 | 29.19 | 28.85 | 29.08 | 4,037,390 | +0.05(+0.17%) |
Jul 11, 2005 | 28.59 | 29.07 | 28.50 | 29.03 | 5,452,633 | +0.63(+2.22%) |
Jul 08, 2005 | 28.52 | 28.53 | 28.12 | 28.40 | 6,077,793 | -0.30(-1.04%) |
Jul 07, 2005 | 28.16 | 28.70 | 27.99 | 28.70 | 3,209,670 | +0.26(+0.92%) |
Jul 06, 2005 | 28.46 | 28.62 | 28.41 | 28.43 | 2,444,114 | -0.14(-0.50%) |
Jul 05, 2005 | 27.98 | 28.64 | 27.95 | 28.58 | 2,824,707 | +0.48(+1.72%) |
Jul 01, 2005 | 28.11 | 28.20 | 28.01 | 28.09 | 2,067,749 | +0.05(+0.18%) |
Jun 30, 2005 | 28.31 | 28.41 | 28.04 | 28.04 | 5,563,710 | -0.24(-0.85%) |
Jun 29, 2005 | 27.76 | 28.31 | 27.75 | 28.28 | 5,181,848 | +0.68(+2.47%) |
Jun 28, 2005 | 27.38 | 27.62 | 27.14 | 27.60 | 2,149,083 | +0.23(+0.86%) |
Jun 27, 2005 | 27.01 | 27.49 | 26.94 | 27.37 | 2,887,857 | +0.30(+1.10%) |
Jun 24, 2005 | 27.15 | 27.36 | 27.06 | 27.07 | 1,945,536 | -0.14(-0.52%) |
Jun 23, 2005 | 27.49 | 27.50 | 27.15 | 27.21 | 2,183,760 | -0.28(-1.01%) |
Jun 22, 2005 | 27.56 | 27.70 | 27.37 | 27.49 | 2,955,236 | -0.07(-0.26%) |
Jun 21, 2005 | 27.60 | 27.70 | 27.49 | 27.56 | 1,523,782 | -0.01(-0.05%) |
Jun 20, 2005 | 27.50 | 27.66 | 27.36 | 27.58 | 1,608,077 | -0.01(-0.05%) |
Jun 17, 2005 | 27.82 | 27.83 | 27.55 | 27.59 | 3,411,525 | -0.03(-0.10%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.55 | 27.62 | 1,709,427 | -0.13(-0.46%) |
Jun 15, 2005 | 27.81 | 27.84 | 27.50 | 27.75 | 1,962,311 | +0.04(+0.15%) |
Jun 14, 2005 | 27.56 | 27.87 | 27.53 | 27.70 | 2,346,146 | +0.13(+0.49%) |
Jun 13, 2005 | 27.70 | 27.77 | 27.50 | 27.57 | 2,574,220 | -0.21(-0.74%) |
Jun 10, 2005 | 27.87 | 27.87 | 27.66 | 27.77 | 4,832,407 | -0.08(-0.28%) |
Jun 09, 2005 | 27.42 | 27.89 | 27.32 | 27.85 | 4,597,285 | +0.43(+1.58%) |
Jun 08, 2005 | 27.47 | 27.55 | 27.33 | 27.42 | 5,106,293 | +0.06(+0.23%) |
Jun 07, 2005 | 27.21 | 27.56 | 27.11 | 27.36 | 2,670,214 | +0.17(+0.63%) |
Jun 06, 2005 | 27.23 | 27.31 | 27.11 | 27.18 | 3,114,522 | -0.04(-0.16%) |
Jun 03, 2005 | 27.21 | 27.37 | 27.09 | 27.23 | 3,177,954 | +0.02(+0.08%) |
Jun 02, 2005 | 27.07 | 27.27 | 26.94 | 27.21 | 3,009,224 | +0.13(+0.50%) |
Jun 01, 2005 | 26.89 | 27.16 | 26.89 | 27.07 | 2,780,163 | +0.20(+0.74%) |
May 31, 2005 | 27.14 | 27.14 | 26.86 | 26.87 | 3,510,621 | -0.19(-0.71%) |
May 27, 2005 | 27.11 | 27.16 | 26.95 | 27.06 | 1,893,945 | +0.06(+0.21%) |
May 26, 2005 | 26.89 | 27.09 | 26.83 | 27.01 | 2,381,104 | +0.20(+0.74%) |
May 25, 2005 | 26.86 | 26.92 | 26.69 | 26.81 | 3,211,361 | -0.04(-0.13%) |
May 24, 2005 | 26.92 | 27.09 | 26.79 | 26.84 | 4,293,797 | +0.01(+0.05%) |
May 23, 2005 | 26.78 | 27.09 | 26.63 | 26.83 | 3,367,264 | +0.30(+1.12%) |
May 20, 2005 | 26.90 | 26.90 | 26.49 | 26.53 | 3,938,295 | -0.37(-1.37%) |
May 19, 2005 | 26.79 | 26.95 | 26.66 | 26.90 | 3,650,171 | +0.17(+0.64%) |
May 18, 2005 | 26.90 | 27.07 | 26.67 | 26.73 | 8,683,871 | -0.16(-0.61%) |
May 17, 2005 | 26.55 | 26.96 | 26.38 | 26.89 | 3,267,887 | +0.18(+0.69%) |
May 16, 2005 | 26.40 | 26.73 | 26.11 | 26.71 | 2,669,086 | +0.27(+1.02%) |
May 13, 2005 | 26.96 | 26.96 | 26.25 | 26.44 | 3,665,818 | -0.44(-1.64%) |
May 12, 2005 | 27.04 | 27.21 | 26.86 | 26.88 | 3,155,964 | -0.19(-0.71%) |
May 11, 2005 | 26.75 | 27.14 | 26.58 | 27.07 | 3,216,859 | +0.32(+1.19%) |
May 10, 2005 | 26.83 | 27.10 | 26.58 | 26.75 | 3,453,954 | -0.35(-1.31%) |
May 09, 2005 | 26.96 | 27.11 | 26.78 | 27.11 | 3,064,058 | +0.21(+0.76%) |
May 06, 2005 | 27.10 | 27.14 | 26.83 | 26.90 | 3,504,841 | -0.12(-0.45%) |
May 05, 2005 | 26.85 | 27.10 | 26.64 | 27.02 | 3,696,688 | +0.21(+0.77%) |
May 04, 2005 | 26.25 | 27.08 | 26.21 | 26.82 | 5,522,127 | +0.66(+2.52%) |
May 03, 2005 | 26.26 | 26.35 | 25.78 | 26.16 | 6,537,183 | +0.63(+2.47%) |
May 02, 2005 | 25.54 | 25.62 | 25.36 | 25.52 | 2,644,136 | +0.13(+0.50%) |
Apr 29, 2005 | 24.94 | 25.44 | 24.77 | 25.40 | 5,956,285 | +0.60(+2.43%) |
Apr 28, 2005 | 24.87 | 25.11 | 24.79 | 24.79 | 2,110,319 | -0.21(-0.85%) |
Apr 27, 2005 | 24.24 | 25.03 | 24.23 | 25.01 | 4,478,033 | +0.61(+2.50%) |
Apr 26, 2005 | 24.55 | 24.82 | 24.33 | 24.40 | 2,215,758 | -0.26(-1.04%) |
Apr 25, 2005 | 24.69 | 24.91 | 24.49 | 24.65 | 2,269,323 | +0.21(+0.87%) |
Apr 22, 2005 | 24.30 | 24.65 | 24.23 | 24.44 | 2,742,527 | +0.01(+0.06%) |
Apr 21, 2005 | 24.12 | 24.43 | 23.91 | 24.43 | 2,180,517 | +0.51(+2.14%) |
Apr 20, 2005 | 24.18 | 24.40 | 23.91 | 23.91 | 2,481,891 | -0.28(-1.14%) |
Apr 19, 2005 | 24.23 | 24.38 | 24.08 | 24.19 | 3,302,422 | -0.06(-0.26%) |
Apr 18, 2005 | 24.06 | 24.36 | 24.06 | 24.25 | 3,814,954 | +0.06(+0.26%) |
Apr 15, 2005 | 24.55 | 24.62 | 24.18 | 24.19 | 3,585,048 | -0.44(-1.79%) |
Apr 14, 2005 | 24.71 | 24.77 | 24.60 | 24.63 | 3,302,422 | -0.08(-0.32%) |
Apr 13, 2005 | 25.11 | 25.18 | 24.67 | 24.71 | 3,383,051 | -0.44(-1.75%) |
Apr 12, 2005 | 24.94 | 25.27 | 24.73 | 25.15 | 5,867,480 | +0.21(+0.85%) |
Apr 11, 2005 | 25.11 | 25.11 | 24.90 | 24.94 | 3,109,306 | -0.09(-0.37%) |
Apr 08, 2005 | 25.21 | 25.37 | 24.97 | 25.03 | 3,861,894 | -0.22(-0.87%) |
Apr 07, 2005 | 25.08 | 25.31 | 25.00 | 25.25 | 2,905,054 | +0.11(+0.45%) |
Apr 06, 2005 | 25.09 | 25.34 | 25.00 | 25.13 | 2,427,339 | +0.11(+0.43%) |
Apr 05, 2005 | 25.20 | 25.26 | 24.97 | 25.03 | 3,243,782 | -0.18(-0.70%) |
Apr 04, 2005 | 25.18 | 25.43 | 24.73 | 25.21 | 5,645,467 | +0.12(+0.48%) |
Apr 01, 2005 | 26.09 | 26.13 | 24.65 | 25.09 | 7,278,495 | -0.97(-3.73%) |
Mar 31, 2005 | 26.11 | 26.14 | 25.90 | 26.06 | 2,641,317 | +0.01(+0.05%) |
Mar 30, 2005 | 25.89 | 26.07 | 25.56 | 26.04 | 3,516,118 | +0.26(+0.99%) |
Mar 29, 2005 | 25.72 | 26.04 | 25.71 | 25.79 | 2,838,521 | -0.04(-0.16%) |
Mar 28, 2005 | 25.82 | 26.09 | 25.79 | 25.83 | 2,736,466 | +0.11(+0.41%) |
Mar 24, 2005 | 25.93 | 25.97 | 25.67 | 25.72 | 3,060,957 | -0.18(-0.68%) |
Mar 23, 2005 | 25.46 | 25.92 | 25.46 | 25.90 | 3,237,721 | +0.44(+1.73%) |
Mar 22, 2005 | 25.87 | 26.14 | 25.45 | 25.46 | 2,609,460 | -0.37(-1.43%) |
Mar 21, 2005 | 26.22 | 26.28 | 25.71 | 25.83 | 3,228,277 | -0.39(-1.49%) |
Mar 18, 2005 | 26.45 | 26.57 | 26.00 | 26.22 | 4,810,699 | -0.28(-1.04%) |
Mar 17, 2005 | 26.62 | 26.67 | 26.31 | 26.50 | 1,696,036 | -0.13(-0.51%) |
Mar 16, 2005 | 26.75 | 26.75 | 26.28 | 26.63 | 3,244,769 | -0.20(-0.74%) |
Mar 15, 2005 | 27.06 | 27.09 | 26.78 | 26.83 | 2,048,860 | -0.23(-0.84%) |
Mar 14, 2005 | 26.89 | 27.10 | 26.76 | 27.06 | 2,333,741 | +0.18(+0.66%) |
Mar 11, 2005 | 27.16 | 27.16 | 26.80 | 26.88 | 2,146,546 | -0.38(-1.38%) |
Mar 10, 2005 | 26.92 | 27.26 | 26.84 | 27.26 | 2,331,627 | +0.44(+1.64%) |
Mar 09, 2005 | 26.89 | 27.06 | 26.74 | 26.82 | 1,665,448 | -0.21(-0.76%) |
Mar 08, 2005 | 27.13 | 27.23 | 26.92 | 27.02 | 3,136,793 | -0.21(-0.76%) |
Mar 07, 2005 | 27.11 | 27.32 | 26.97 | 27.23 | 2,016,439 | +0.10(+0.37%) |
Mar 04, 2005 | 27.10 | 27.30 | 26.70 | 27.13 | 3,954,505 | +0.23(+0.87%) |
Mar 03, 2005 | 27.13 | 27.24 | 26.67 | 26.89 | 2,749,998 | -0.20(-0.73%) |
Mar 02, 2005 | 27.21 | 27.27 | 27.01 | 27.09 | 2,553,922 | -0.12(-0.44%) |
Mar 01, 2005 | 27.21 | 27.45 | 27.21 | 27.21 | 2,885,461 | +0.03(+0.10%) |
Feb 28, 2005 | 27.50 | 27.52 | 26.97 | 27.18 | 2,724,907 | -0.35(-1.29%) |
Feb 25, 2005 | 27.05 | 27.63 | 26.96 | 27.54 | 2,200,675 | +0.42(+1.54%) |
Feb 24, 2005 | 27.13 | 27.18 | 26.96 | 27.12 | 1,529,562 | +0.06(+0.24%) |
Feb 23, 2005 | 26.90 | 27.16 | 26.90 | 27.06 | 1,891,830 | +0.16(+0.61%) |
Feb 22, 2005 | 26.96 | 27.23 | 26.89 | 26.89 | 3,066,172 | -0.16(-0.60%) |
Feb 18, 2005 | 27.35 | 27.36 | 27.06 | 27.06 | 2,683,464 | -0.23(-0.86%) |
Feb 17, 2005 | 27.28 | 27.34 | 27.10 | 27.29 | 2,945,369 | +0.12(+0.44%) |
Feb 16, 2005 | 27.56 | 27.58 | 27.09 | 27.17 | 3,695,420 | -0.42(-1.52%) |
Feb 15, 2005 | 27.77 | 27.99 | 27.53 | 27.59 | 3,241,245 | -0.10(-0.36%) |
Feb 14, 2005 | 27.80 | 27.86 | 27.53 | 27.69 | 2,940,999 | -0.26(-0.94%) |
Feb 11, 2005 | 27.56 | 28.12 | 27.46 | 27.95 | 5,124,759 | +0.43(+1.57%) |
Feb 10, 2005 | 26.99 | 27.70 | 26.84 | 27.52 | 6,124,451 | +0.52(+1.94%) |
Feb 09, 2005 | 27.53 | 27.56 | 26.99 | 26.99 | 5,815,184 | -0.60(-2.16%) |
Feb 08, 2005 | 27.74 | 27.74 | 27.48 | 27.59 | 2,917,036 | -0.07(-0.26%) |
Feb 07, 2005 | 27.43 | 27.82 | 27.39 | 27.66 | 4,332,843 | +0.23(+0.83%) |
Feb 04, 2005 | 27.24 | 27.48 | 27.16 | 27.43 | 3,628,745 | +0.19(+0.70%) |
Feb 03, 2005 | 26.94 | 27.25 | 26.89 | 27.24 | 5,087,828 | +0.31(+1.13%) |
Feb 02, 2005 | 27.26 | 27.28 | 26.84 | 26.94 | 6,529,008 | -0.34(-1.25%) |