Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 36.14 | 36.47 | 35.87 | 35.98 | 6,730,390 | -0.33(-0.91%) |
Nov 29, 2005 | 36.85 | 36.92 | 35.86 | 36.31 | 9,717,478 | -0.48(-1.32%) |
Nov 28, 2005 | 37.02 | 37.06 | 36.51 | 36.80 | 10,384,465 | -0.34(-0.92%) |
Nov 25, 2005 | 37.32 | 37.32 | 36.90 | 37.14 | 3,369,879 | +0.09(+0.24%) |
Nov 23, 2005 | 37.04 | 37.44 | 36.99 | 37.05 | 7,348,598 | +0.02(+0.05%) |
Nov 22, 2005 | 36.88 | 37.21 | 36.81 | 37.03 | 7,957,437 | +0.10(+0.27%) |
Nov 21, 2005 | 36.91 | 37.14 | 36.75 | 36.93 | 5,660,833 | -0.20(-0.54%) |
Nov 18, 2005 | 37.58 | 37.59 | 36.83 | 37.13 | 7,331,050 | -0.12(-0.32%) |
Nov 17, 2005 | 36.78 | 37.31 | 36.49 | 37.25 | 8,469,314 | +0.60(+1.63%) |
Nov 16, 2005 | 36.45 | 36.85 | 35.92 | 36.65 | 8,898,059 | +0.14(+0.39%) |
Nov 15, 2005 | 39.29 | 36.98 | 35.82 | 36.51 | 35,958,820 | -2.78(-7.07%) |
Nov 14, 2005 | 39.26 | 39.46 | 38.99 | 39.29 | 4,456,242 | -0.01(-0.03%) |
Nov 11, 2005 | 39.35 | 39.87 | 38.93 | 39.30 | 5,765,082 | -0.27(-0.68%) |
Nov 10, 2005 | 37.76 | 39.71 | 37.51 | 39.57 | 10,625,680 | +1.54(+4.05%) |
Nov 09, 2005 | 38.33 | 38.40 | 37.78 | 38.03 | 4,910,417 | -0.22(-0.58%) |
Nov 08, 2005 | 38.35 | 38.42 | 38.11 | 38.25 | 5,456,796 | -0.61(-1.56%) |
Nov 07, 2005 | 38.66 | 38.90 | 38.51 | 38.86 | 6,591,788 | +0.26(+0.66%) |
Nov 04, 2005 | 38.19 | 38.70 | 38.19 | 38.60 | 7,015,328 | +0.41(+1.07%) |
Nov 03, 2005 | 38.93 | 39.09 | 37.84 | 38.19 | 12,056,020 | -0.11(-0.30%) |
Nov 02, 2005 | 37.22 | 38.87 | 37.19 | 38.31 | 8,739,827 | +1.12(+3.02%) |
Nov 01, 2005 | 37.42 | 37.69 | 37.12 | 37.19 | 5,071,922 | -0.26(-0.70%) |
Oct 31, 2005 | 37.06 | 37.69 | 37.00 | 37.45 | 8,320,302 | +0.79(+2.16%) |
Oct 28, 2005 | 35.57 | 36.67 | 35.53 | 36.65 | 6,226,842 | +1.35(+3.83%) |
Oct 27, 2005 | 36.22 | 36.47 | 35.09 | 35.30 | 5,683,586 | -0.91(-2.53%) |
Oct 26, 2005 | 36.31 | 36.78 | 36.14 | 36.22 | 5,030,728 | -0.13(-0.35%) |
Oct 25, 2005 | 37.06 | 37.08 | 36.12 | 36.34 | 6,650,084 | -0.79(-2.12%) |
Oct 24, 2005 | 36.92 | 37.39 | 36.65 | 37.13 | 4,398,392 | +0.39(+1.06%) |
Oct 21, 2005 | 37.49 | 37.64 | 36.67 | 36.74 | 7,290,302 | -0.75(-2.01%) |
Oct 20, 2005 | 37.66 | 38.48 | 37.43 | 37.49 | 12,428,849 | -0.16(-0.43%) |
Oct 19, 2005 | 35.89 | 37.80 | 35.57 | 37.66 | 11,764,390 | +1.87(+5.22%) |
Oct 18, 2005 | 35.81 | 36.21 | 35.50 | 35.79 | 6,264,169 | -0.03(-0.08%) |
Oct 17, 2005 | 35.85 | 35.99 | 35.34 | 35.81 | 5,370,541 | -0.15(-0.43%) |
Oct 14, 2005 | 35.34 | 36.08 | 35.15 | 35.97 | 5,124,121 | +0.77(+2.18%) |
Oct 13, 2005 | 34.60 | 35.30 | 34.60 | 35.20 | 6,714,032 | +0.61(+1.75%) |
Oct 12, 2005 | 34.76 | 34.95 | 34.14 | 34.60 | 8,561,071 | -0.36(-1.04%) |
Oct 11, 2005 | 35.30 | 35.54 | 34.92 | 34.96 | 4,229,600 | -0.15(-0.44%) |
Oct 10, 2005 | 35.71 | 35.83 | 35.03 | 35.11 | 5,053,779 | -0.37(-1.04%) |
Oct 07, 2005 | 35.57 | 35.64 | 35.04 | 35.48 | 6,296,886 | +0.50(+1.44%) |
Oct 06, 2005 | 34.66 | 35.57 | 34.55 | 34.98 | 9,270,739 | +0.52(+1.52%) |
Oct 05, 2005 | 35.03 | 35.07 | 34.46 | 34.46 | 5,876,469 | -0.58(-1.65%) |
Oct 04, 2005 | 34.75 | 35.38 | 34.62 | 35.03 | 5,592,275 | +0.19(+0.54%) |
Oct 03, 2005 | 35.16 | 35.40 | 34.62 | 34.85 | 4,580,122 | -0.07(-0.21%) |
Sep 30, 2005 | 34.80 | 35.09 | 34.62 | 34.92 | 5,395,377 | +0.29(+0.84%) |
Sep 29, 2005 | 34.40 | 34.89 | 34.00 | 34.63 | 6,188,771 | +0.09(+0.27%) |
Sep 28, 2005 | 35.57 | 35.84 | 34.39 | 34.54 | 6,297,630 | -0.92(-2.60%) |
Sep 27, 2005 | 35.57 | 35.80 | 35.03 | 35.46 | 3,941,688 | +0.03(+0.09%) |
Sep 26, 2005 | 35.91 | 36.44 | 35.01 | 35.42 | 6,460,175 | +0.06(+0.17%) |
Sep 23, 2005 | 35.36 | 35.89 | 35.15 | 35.36 | 5,393,890 | -0.01(-0.02%) |
Sep 22, 2005 | 34.29 | 35.54 | 34.07 | 35.37 | 8,005,621 | +1.18(+3.44%) |
Sep 21, 2005 | 34.19 | 34.48 | 33.55 | 34.19 | 8,789,497 | +0.01(+0.02%) |
Sep 20, 2005 | 34.19 | 35.40 | 34.05 | 34.19 | 6,197,991 | -0.93(-2.66%) |
Sep 19, 2005 | 35.67 | 35.73 | 34.90 | 35.12 | 5,133,044 | -0.72(-2.01%) |
Sep 16, 2005 | 35.85 | 36.02 | 35.50 | 35.84 | 8,765,257 | +0.36(+1.00%) |
Sep 15, 2005 | 35.62 | 35.85 | 35.28 | 35.48 | 2,744,385 | +0.01(+0.04%) |
Sep 14, 2005 | 36.98 | 36.98 | 35.44 | 35.47 | 6,718,642 | -0.97(-2.66%) |
Sep 13, 2005 | 37.27 | 37.28 | 36.43 | 36.44 | 5,551,527 | -0.83(-2.22%) |
Sep 12, 2005 | 36.45 | 37.39 | 36.36 | 37.27 | 6,379,572 | +0.69(+1.87%) |
Sep 09, 2005 | 36.36 | 36.71 | 36.28 | 36.58 | 3,761,000 | +0.24(+0.65%) |
Sep 08, 2005 | 35.82 | 36.37 | 35.75 | 36.34 | 5,503,344 | -0.06(-0.17%) |
Sep 07, 2005 | 36.30 | 36.49 | 35.97 | 36.41 | 4,656,858 | +0.12(+0.33%) |
Sep 06, 2005 | 35.91 | 36.58 | 35.87 | 36.28 | 5,757,051 | +0.54(+1.51%) |
Sep 02, 2005 | 36.14 | 36.31 | 35.52 | 35.75 | 5,944,432 | +0.26(+0.72%) |
Sep 01, 2005 | 36.24 | 36.62 | 35.27 | 35.49 | 8,289,964 | -0.65(-1.80%) |
Aug 31, 2005 | 36.44 | 36.44 | 35.48 | 36.14 | 10,423,874 | -0.26(-0.72%) |
Aug 30, 2005 | 37.43 | 37.46 | 36.16 | 36.41 | 6,755,226 | -1.06(-2.84%) |
Aug 29, 2005 | 37.47 | 37.63 | 37.00 | 37.47 | 4,090,254 | +0.03(+0.07%) |
Aug 26, 2005 | 37.66 | 37.72 | 37.36 | 37.44 | 5,108,803 | -0.22(-0.59%) |
Aug 25, 2005 | 37.96 | 38.09 | 37.43 | 37.66 | 4,774,641 | +0.17(+0.47%) |
Aug 24, 2005 | 37.39 | 37.97 | 37.39 | 37.49 | 5,194,463 | -0.24(-0.62%) |
Aug 23, 2005 | 38.19 | 38.48 | 37.66 | 37.72 | 6,003,175 | -0.03(-0.07%) |
Aug 22, 2005 | 37.26 | 37.79 | 37.19 | 37.75 | 5,512,564 | +0.54(+1.45%) |
Aug 19, 2005 | 37.86 | 37.86 | 37.06 | 37.21 | 6,214,052 | -0.54(-1.44%) |
Aug 18, 2005 | 37.66 | 37.87 | 37.53 | 37.76 | 5,061,363 | +0.10(+0.27%) |
Aug 17, 2005 | 37.52 | 37.99 | 37.46 | 37.66 | 5,360,577 | +0.20(+0.52%) |
Aug 16, 2005 | 38.26 | 38.26 | 37.45 | 37.46 | 5,787,538 | -0.97(-2.52%) |
Aug 15, 2005 | 38.26 | 38.65 | 37.88 | 38.43 | 4,812,860 | +0.38(+1.01%) |
Aug 12, 2005 | 37.42 | 38.13 | 37.28 | 38.05 | 6,022,507 | +0.63(+1.67%) |
Aug 11, 2005 | 38.13 | 38.53 | 37.10 | 37.42 | 9,166,638 | +0.07(+0.20%) |
Aug 10, 2005 | 37.53 | 37.95 | 37.08 | 37.35 | 5,844,198 | +0.08(+0.22%) |
Aug 09, 2005 | 37.32 | 37.74 | 37.25 | 37.27 | 4,713,668 | +0.25(+0.67%) |
Aug 08, 2005 | 37.49 | 37.58 | 36.86 | 37.02 | 3,013,112 | -0.28(-0.76%) |
Aug 05, 2005 | 37.41 | 37.76 | 37.07 | 37.30 | 4,161,638 | -0.42(-1.11%) |
Aug 04, 2005 | 38.46 | 38.46 | 37.54 | 37.72 | 7,841,886 | -1.06(-2.74%) |
Aug 03, 2005 | 38.64 | 38.93 | 38.27 | 38.78 | 5,094,080 | +0.02(+0.05%) |
Aug 02, 2005 | 38.90 | 38.94 | 38.09 | 38.76 | 6,887,731 | -0.11(-0.28%) |
Aug 01, 2005 | 39.27 | 39.28 | 38.72 | 38.87 | 7,139,951 | -0.64(-1.62%) |
Jul 29, 2005 | 39.94 | 40.08 | 39.49 | 39.51 | 4,489,554 | -0.60(-1.49%) |
Jul 28, 2005 | 40.11 | 40.19 | 39.83 | 40.10 | 3,760,851 | +0.20(+0.49%) |
Jul 27, 2005 | 39.83 | 39.99 | 39.53 | 39.91 | 2,547,486 | +0.22(+0.54%) |
Jul 26, 2005 | 39.88 | 40.28 | 39.51 | 39.69 | 4,661,617 | +0.21(+0.53%) |
Jul 25, 2005 | 39.74 | 40.00 | 39.38 | 39.48 | 4,686,155 | -0.26(-0.64%) |
Jul 22, 2005 | 39.14 | 39.76 | 39.10 | 39.74 | 4,859,854 | +0.58(+1.49%) |
Jul 21, 2005 | 40.18 | 40.20 | 38.99 | 39.16 | 7,389,495 | -1.18(-2.92%) |
Jul 20, 2005 | 39.98 | 40.35 | 39.52 | 40.33 | 5,585,286 | +0.28(+0.71%) |
Jul 19, 2005 | 40.01 | 40.15 | 39.61 | 40.05 | 4,086,983 | +0.38(+0.95%) |
Jul 18, 2005 | 39.47 | 39.81 | 39.43 | 39.67 | 3,085,090 | +0.20(+0.51%) |
Jul 15, 2005 | 39.17 | 39.51 | 39.12 | 39.47 | 3,457,621 | +0.21(+0.53%) |
Jul 14, 2005 | 39.20 | 39.65 | 38.81 | 39.26 | 5,635,105 | +0.35(+0.90%) |
Jul 13, 2005 | 39.17 | 39.24 | 38.65 | 38.91 | 5,025,820 | -0.26(-0.67%) |
Jul 12, 2005 | 38.40 | 39.42 | 38.38 | 39.18 | 7,727,226 | +0.71(+1.84%) |
Jul 11, 2005 | 38.65 | 38.67 | 38.32 | 38.47 | 3,017,723 | +0.19(+0.49%) |
Jul 08, 2005 | 38.08 | 38.54 | 37.88 | 38.28 | 6,277,107 | +0.34(+0.90%) |
Jul 07, 2005 | 37.29 | 38.32 | 37.29 | 37.94 | 7,027,672 | +0.58(+1.55%) |
Jul 06, 2005 | 37.62 | 37.62 | 37.13 | 37.36 | 4,946,109 | -0.32(-0.86%) |
Jul 05, 2005 | 36.73 | 37.76 | 36.63 | 37.68 | 4,285,369 | +1.00(+2.71%) |
Jul 01, 2005 | 36.75 | 36.98 | 36.58 | 36.69 | 3,841,752 | +0.10(+0.28%) |
Jun 30, 2005 | 36.59 | 36.97 | 36.45 | 36.59 | 5,265,697 | -0.33(-0.89%) |
Jun 29, 2005 | 37.42 | 37.52 | 36.84 | 36.92 | 3,567,373 | -0.52(-1.38%) |
Jun 28, 2005 | 37.05 | 37.62 | 37.02 | 37.43 | 4,119,551 | +0.64(+1.74%) |
Jun 27, 2005 | 36.40 | 37.03 | 36.36 | 36.80 | 4,582,204 | +0.44(+1.20%) |
Jun 24, 2005 | 36.99 | 36.99 | 36.27 | 36.36 | 5,893,274 | -0.65(-1.74%) |
Jun 23, 2005 | 37.60 | 37.82 | 36.86 | 37.00 | 4,499,369 | -0.61(-1.61%) |
Jun 22, 2005 | 36.82 | 37.76 | 36.80 | 37.61 | 6,461,960 | +0.79(+2.16%) |
Jun 21, 2005 | 36.92 | 37.22 | 36.55 | 36.82 | 4,496,990 | -0.10(-0.27%) |
Jun 20, 2005 | 36.37 | 36.93 | 36.18 | 36.92 | 5,714,965 | +0.32(+0.88%) |
Jun 17, 2005 | 37.04 | 37.04 | 36.50 | 36.59 | 6,663,617 | -0.09(-0.26%) |
Jun 16, 2005 | 36.87 | 36.99 | 36.49 | 36.69 | 3,358,726 | -0.30(-0.80%) |
Jun 15, 2005 | 36.94 | 36.98 | 36.14 | 36.98 | 6,667,335 | +0.30(+0.82%) |
Jun 14, 2005 | 36.14 | 36.80 | 36.14 | 36.68 | 5,447,576 | +0.82(+2.29%) |
Jun 13, 2005 | 36.06 | 36.27 | 35.81 | 35.86 | 3,397,094 | -0.15(-0.41%) |
Jun 10, 2005 | 36.41 | 36.55 | 35.71 | 36.01 | 3,730,662 | -0.26(-0.70%) |
Jun 09, 2005 | 36.11 | 36.59 | 35.98 | 36.26 | 4,370,880 | +0.02(+0.06%) |
Jun 08, 2005 | 36.55 | 36.58 | 36.03 | 36.24 | 4,895,397 | -0.21(-0.57%) |
Jun 07, 2005 | 36.51 | 37.05 | 36.38 | 36.45 | 5,204,873 | +0.18(+0.50%) |
Jun 06, 2005 | 36.41 | 36.62 | 36.04 | 36.27 | 2,688,914 | +0.01(+0.04%) |
Jun 03, 2005 | 36.65 | 36.82 | 36.14 | 36.26 | 4,276,148 | -0.49(-1.34%) |
Jun 02, 2005 | 36.31 | 36.94 | 36.30 | 36.75 | 6,135,233 | +0.55(+1.52%) |
Jun 01, 2005 | 36.08 | 36.52 | 35.81 | 36.20 | 5,278,487 | +0.09(+0.24%) |
May 31, 2005 | 36.08 | 36.18 | 35.93 | 36.11 | 5,576,809 | +0.13(+0.37%) |
May 27, 2005 | 35.84 | 36.21 | 35.84 | 35.97 | 3,364,674 | +0.11(+0.32%) |
May 26, 2005 | 35.75 | 35.99 | 35.25 | 35.86 | 5,655,033 | +0.28(+0.79%) |
May 25, 2005 | 35.40 | 35.73 | 35.21 | 35.58 | 4,944,324 | +0.04(+0.11%) |
May 24, 2005 | 35.01 | 35.64 | 34.93 | 35.54 | 6,457,499 | +0.48(+1.36%) |
May 23, 2005 | 35.02 | 35.23 | 34.83 | 35.06 | 4,132,043 | +0.17(+0.48%) |
May 20, 2005 | 35.24 | 35.24 | 34.74 | 34.89 | 5,628,264 | -0.52(-1.48%) |
May 19, 2005 | 35.20 | 35.56 | 34.98 | 35.42 | 11,735,837 | +0.44(+1.25%) |
May 18, 2005 | 33.96 | 35.00 | 33.77 | 34.98 | 10,043,313 | +1.13(+3.34%) |
May 17, 2005 | 33.12 | 33.95 | 33.12 | 33.85 | 6,524,420 | +0.56(+1.70%) |
May 16, 2005 | 32.77 | 33.41 | 32.75 | 33.29 | 6,056,712 | +0.68(+2.08%) |
May 13, 2005 | 32.90 | 33.08 | 32.09 | 32.61 | 7,314,989 | -0.21(-0.64%) |
May 12, 2005 | 31.94 | 33.30 | 31.94 | 32.81 | 10,928,910 | +0.40(+1.24%) |
May 11, 2005 | 31.91 | 32.44 | 31.75 | 32.41 | 5,118,321 | +0.46(+1.45%) |
May 10, 2005 | 31.73 | 32.17 | 31.67 | 31.95 | 3,682,478 | -0.07(-0.21%) |
May 09, 2005 | 31.53 | 32.02 | 31.52 | 32.01 | 3,426,094 | +0.50(+1.58%) |
May 06, 2005 | 31.83 | 32.13 | 31.43 | 31.52 | 4,635,890 | -0.28(-0.87%) |
May 05, 2005 | 31.94 | 32.30 | 31.60 | 31.79 | 6,137,910 | +0.67(+2.16%) |
May 04, 2005 | 31.60 | 31.79 | 30.73 | 31.12 | 12,658,316 | -0.45(-1.43%) |
May 03, 2005 | 31.63 | 31.92 | 31.40 | 31.57 | 6,501,221 | -0.17(-0.53%) |
May 02, 2005 | 31.35 | 31.74 | 31.34 | 31.74 | 4,746,087 | +0.53(+1.70%) |
Apr 29, 2005 | 31.77 | 31.83 | 30.63 | 31.21 | 6,652,613 | -0.30(-0.94%) |
Apr 28, 2005 | 31.60 | 31.95 | 31.26 | 31.50 | 4,896,736 | -0.03(-0.11%) |
Apr 27, 2005 | 31.31 | 31.75 | 30.94 | 31.54 | 4,538,333 | +0.22(+0.71%) |
Apr 26, 2005 | 31.36 | 31.68 | 31.16 | 31.32 | 4,365,228 | -0.30(-0.96%) |
Apr 25, 2005 | 31.44 | 31.95 | 31.44 | 31.62 | 4,893,910 | +0.26(+0.84%) |
Apr 22, 2005 | 31.81 | 31.86 | 31.15 | 31.36 | 5,586,327 | -0.82(-2.55%) |
Apr 21, 2005 | 31.77 | 32.28 | 31.77 | 32.18 | 4,986,708 | +0.67(+2.13%) |
Apr 20, 2005 | 32.11 | 32.35 | 31.46 | 31.50 | 8,235,385 | -0.70(-2.17%) |
Apr 19, 2005 | 32.28 | 32.37 | 31.43 | 32.20 | 8,537,277 | -0.49(-1.50%) |
Apr 18, 2005 | 32.41 | 32.92 | 32.18 | 32.69 | 6,353,249 | +0.42(+1.29%) |
Apr 15, 2005 | 32.79 | 32.94 | 32.14 | 32.28 | 5,462,745 | -0.67(-2.02%) |
Apr 14, 2005 | 33.55 | 33.58 | 32.79 | 32.94 | 4,997,862 | -0.50(-1.49%) |
Apr 13, 2005 | 33.89 | 34.04 | 33.31 | 33.44 | 4,251,313 | -0.45(-1.33%) |
Apr 12, 2005 | 33.32 | 34.02 | 32.91 | 33.89 | 6,641,608 | +0.44(+1.31%) |
Apr 11, 2005 | 33.78 | 33.78 | 33.30 | 33.45 | 3,217,595 | -0.20(-0.60%) |
Apr 08, 2005 | 33.79 | 34.00 | 33.57 | 33.66 | 4,792,189 | -0.46(-1.36%) |
Apr 07, 2005 | 33.79 | 34.16 | 32.97 | 34.12 | 6,004,810 | +0.52(+1.54%) |
Apr 06, 2005 | 33.99 | 34.19 | 33.48 | 33.60 | 3,782,266 | -0.30(-0.89%) |
Apr 05, 2005 | 33.37 | 33.92 | 33.29 | 33.90 | 4,363,146 | +0.45(+1.35%) |
Apr 04, 2005 | 33.39 | 33.60 | 32.81 | 33.45 | 5,508,846 | +0.24(+0.71%) |
Apr 01, 2005 | 33.70 | 33.70 | 32.81 | 33.22 | 8,148,090 | -0.42(-1.24%) |
Mar 31, 2005 | 34.05 | 34.29 | 33.63 | 33.63 | 5,281,164 | -0.52(-1.54%) |
Mar 30, 2005 | 33.92 | 34.46 | 33.92 | 34.16 | 3,954,924 | +0.37(+1.09%) |
Mar 29, 2005 | 33.82 | 34.29 | 33.63 | 33.79 | 3,393,823 | -0.15(-0.44%) |
Mar 28, 2005 | 33.68 | 34.34 | 33.66 | 33.94 | 2,933,252 | +0.26(+0.76%) |
Mar 24, 2005 | 33.82 | 33.92 | 33.54 | 33.68 | 3,023,374 | +0.00(+0.00%) |
Mar 23, 2005 | 33.92 | 34.09 | 33.62 | 33.68 | 6,007,190 | -0.24(-0.69%) |
Mar 22, 2005 | 33.82 | 34.55 | 33.63 | 33.92 | 5,009,461 | +0.11(+0.32%) |
Mar 21, 2005 | 34.13 | 34.22 | 33.37 | 33.81 | 3,956,857 | -0.32(-0.95%) |
Mar 18, 2005 | 34.56 | 34.62 | 33.96 | 34.13 | 6,408,274 | -0.45(-1.30%) |
Mar 17, 2005 | 34.61 | 34.77 | 34.21 | 34.58 | 3,596,818 | +0.00(+0.00%) |
Mar 16, 2005 | 34.70 | 34.76 | 34.35 | 34.58 | 5,121,146 | -0.35(-1.00%) |
Mar 15, 2005 | 35.11 | 35.36 | 34.89 | 34.93 | 3,591,019 | -0.13(-0.38%) |
Mar 14, 2005 | 35.03 | 35.14 | 34.68 | 35.07 | 4,074,193 | +0.27(+0.77%) |
Mar 11, 2005 | 35.04 | 35.28 | 34.77 | 34.80 | 3,842,198 | -0.36(-1.03%) |
Mar 10, 2005 | 35.14 | 35.24 | 34.91 | 35.16 | 2,891,017 | +0.18(+0.52%) |
Mar 09, 2005 | 34.90 | 35.19 | 34.85 | 34.98 | 3,362,890 | -0.15(-0.44%) |
Mar 08, 2005 | 35.24 | 35.32 | 34.99 | 35.13 | 3,258,492 | -0.08(-0.23%) |
Mar 07, 2005 | 35.38 | 35.47 | 34.93 | 35.22 | 3,983,923 | -0.01(-0.04%) |
Mar 04, 2005 | 35.54 | 35.61 | 35.17 | 35.23 | 6,741,990 | -0.07(-0.21%) |
Mar 03, 2005 | 35.64 | 35.81 | 35.03 | 35.30 | 8,616,542 | +0.42(+1.21%) |
Mar 02, 2005 | 34.43 | 35.26 | 34.20 | 34.88 | 6,214,945 | +0.37(+1.07%) |
Mar 01, 2005 | 34.38 | 34.84 | 34.37 | 34.51 | 4,960,386 | +0.34(+0.98%) |
Feb 28, 2005 | 34.41 | 34.72 | 33.86 | 34.17 | 4,155,838 | -0.37(-1.07%) |
Feb 25, 2005 | 34.43 | 34.60 | 34.16 | 34.54 | 2,618,423 | +0.15(+0.45%) |
Feb 24, 2005 | 34.30 | 34.41 | 34.00 | 34.39 | 4,545,174 | +0.09(+0.27%) |
Feb 23, 2005 | 33.76 | 34.35 | 33.74 | 34.29 | 5,664,402 | +0.68(+2.02%) |
Feb 22, 2005 | 34.04 | 34.11 | 33.42 | 33.61 | 7,057,266 | -0.42(-1.24%) |
Feb 18, 2005 | 33.76 | 34.09 | 33.76 | 34.04 | 6,747,344 | +0.31(+0.92%) |
Feb 17, 2005 | 33.62 | 33.75 | 32.95 | 33.73 | 10,775,734 | +0.73(+2.22%) |
Feb 16, 2005 | 33.29 | 33.31 | 32.48 | 33.00 | 10,569,020 | -0.50(-1.51%) |
Feb 15, 2005 | 33.42 | 33.53 | 33.20 | 33.50 | 4,543,686 | +0.08(+0.24%) |
Feb 14, 2005 | 33.19 | 33.42 | 32.99 | 33.42 | 4,322,547 | +0.32(+0.95%) |
Feb 11, 2005 | 33.07 | 33.59 | 32.99 | 33.10 | 4,347,978 | +0.11(+0.35%) |
Feb 10, 2005 | 33.57 | 33.67 | 32.93 | 32.99 | 6,832,855 | -0.43(-1.29%) |
Feb 09, 2005 | 33.55 | 33.78 | 33.08 | 33.42 | 9,497,232 | -0.63(-1.86%) |
Feb 08, 2005 | 34.54 | 34.56 | 34.04 | 34.05 | 3,821,081 | -0.49(-1.42%) |
Feb 07, 2005 | 34.64 | 34.94 | 34.50 | 34.54 | 3,278,420 | -0.10(-0.29%) |
Feb 04, 2005 | 34.88 | 35.02 | 34.49 | 34.64 | 3,887,705 | -0.15(-0.43%) |
Feb 03, 2005 | 35.64 | 35.64 | 34.35 | 34.79 | 5,388,684 | +0.29(+0.84%) |
Feb 02, 2005 | 33.92 | 34.78 | 33.92 | 34.50 | 4,831,152 | +0.41(+1.20%) |
Feb 01, 2005 | 34.29 | 34.74 | 33.90 | 34.09 | 6,001,836 | -0.05(-0.14%) |
Jan 31, 2005 | 33.66 | 34.29 | 33.58 | 34.14 | 4,245,067 | +0.86(+2.59%) |
Jan 28, 2005 | 33.86 | 33.92 | 33.16 | 33.28 | 4,449,847 | -0.45(-1.34%) |
Jan 27, 2005 | 33.96 | 34.13 | 33.62 | 33.73 | 4,718,873 | -0.23(-0.67%) |
Jan 26, 2005 | 33.34 | 34.02 | 33.15 | 33.96 | 5,969,268 | +0.95(+2.87%) |
Jan 25, 2005 | 32.94 | 33.33 | 32.71 | 33.01 | 4,375,787 | +0.29(+0.88%) |
Jan 24, 2005 | 33.32 | 33.33 | 32.70 | 32.72 | 5,313,286 | -0.30(-0.90%) |
Jan 21, 2005 | 33.81 | 33.81 | 32.87 | 33.02 | 6,995,549 | -0.57(-1.70%) |
Jan 20, 2005 | 33.76 | 34.00 | 33.51 | 33.59 | 6,573,645 | +0.01(+0.02%) |
Jan 19, 2005 | 32.81 | 33.76 | 32.81 | 33.58 | 4,757,985 | -0.17(-0.52%) |
Jan 18, 2005 | 32.45 | 33.82 | 32.45 | 33.76 | 4,331,024 | +0.30(+0.90%) |
Jan 14, 2005 | 33.12 | 33.50 | 33.06 | 33.45 | 4,416,238 | +0.34(+1.02%) |
Jan 13, 2005 | 33.47 | 33.54 | 32.96 | 33.12 | 5,039,799 | -0.33(-0.98%) |
Jan 12, 2005 | 33.12 | 33.45 | 33.05 | 33.45 | 4,917,704 | +0.36(+1.08%) |
Jan 11, 2005 | 33.35 | 33.49 | 33.09 | 33.09 | 6,166,166 | -0.32(-0.95%) |
Jan 10, 2005 | 32.97 | 33.42 | 32.93 | 33.41 | 5,555,245 | +0.44(+1.35%) |
Jan 07, 2005 | 32.68 | 33.22 | 32.11 | 32.96 | 9,988,586 | +0.35(+1.07%) |
Jan 06, 2005 | 33.76 | 33.76 | 32.45 | 32.61 | 20,637,168 | -1.87(-5.42%) |
Jan 05, 2005 | 34.58 | 34.83 | 34.26 | 34.48 | 3,838,183 | +0.03(+0.08%) |
Jan 04, 2005 | 35.07 | 35.07 | 34.40 | 34.46 | 3,605,593 | -0.38(-1.08%) |
Jan 03, 2005 | 35.42 | 35.74 | 34.64 | 34.83 | 6,594,168 | -0.09(-0.25%) |
Dec 31, 2004 | 35.03 | 35.26 | 34.85 | 34.92 | 4,110,628 | -0.11(-0.33%) |
Dec 30, 2004 | 34.78 | 35.11 | 34.78 | 35.03 | 2,993,333 | +0.27(+0.77%) |
Dec 29, 2004 | 34.83 | 35.20 | 34.56 | 34.76 | 4,177,996 | -0.11(-0.31%) |
Dec 28, 2004 | 34.58 | 34.93 | 34.48 | 34.87 | 3,861,977 | +0.37(+1.07%) |
Dec 27, 2004 | 34.28 | 35.05 | 34.18 | 34.50 | 5,460,514 | +0.54(+1.60%) |
Dec 23, 2004 | 34.23 | 34.26 | 33.84 | 33.96 | 4,583,393 | -0.11(-0.32%) |
Dec 22, 2004 | 33.96 | 34.53 | 33.82 | 34.07 | 7,646,028 | +0.04(+0.12%) |
Dec 21, 2004 | 34.19 | 34.29 | 33.90 | 34.02 | 6,018,938 | +0.04(+0.12%) |
Dec 20, 2004 | 34.24 | 34.24 | 33.84 | 33.98 | 4,876,362 | +0.01(+0.02%) |
Dec 17, 2004 | 34.23 | 34.41 | 33.98 | 33.98 | 9,064,174 | -0.44(-1.29%) |
Dec 16, 2004 | 34.83 | 34.89 | 34.34 | 34.42 | 4,540,861 | -0.41(-1.18%) |
Dec 15, 2004 | 34.91 | 35.07 | 34.68 | 34.83 | 4,006,825 | -0.09(-0.25%) |
Dec 14, 2004 | 34.66 | 35.05 | 34.62 | 34.92 | 3,911,797 | +0.28(+0.82%) |
Dec 13, 2004 | 34.76 | 34.89 | 34.43 | 34.64 | 3,771,112 | -0.13(-0.37%) |
Dec 10, 2004 | 35.30 | 35.30 | 34.63 | 34.76 | 3,098,177 | -0.15(-0.42%) |
Dec 09, 2004 | 34.50 | 34.91 | 34.41 | 34.91 | 3,769,476 | +0.17(+0.50%) |
Dec 08, 2004 | 34.29 | 34.76 | 34.16 | 34.74 | 4,857,921 | +0.52(+1.53%) |
Dec 07, 2004 | 34.37 | 34.66 | 34.07 | 34.21 | 4,634,849 | -0.15(-0.45%) |
Dec 06, 2004 | 34.76 | 34.86 | 34.30 | 34.37 | 4,138,884 | -0.40(-1.14%) |
Dec 03, 2004 | 34.70 | 34.89 | 34.29 | 34.76 | 7,260,559 | -0.47(-1.34%) |
Dec 02, 2004 | 34.83 | 36.41 | 34.57 | 35.24 | 9,682,382 | +0.32(+0.90%) |