Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.96 | 29.19 | 28.80 | 28.84 | 7,233,250 | -0.19(-0.64%) |
Dec 29, 2005 | 29.34 | 29.36 | 28.98 | 29.03 | 6,368,460 | -0.25(-0.85%) |
Dec 28, 2005 | 29.36 | 29.46 | 29.16 | 29.28 | 6,317,094 | +0.05(+0.17%) |
Dec 27, 2005 | 29.71 | 29.90 | 29.23 | 29.23 | 6,218,995 | -0.41(-1.37%) |
Dec 23, 2005 | 29.52 | 29.76 | 29.31 | 29.63 | 5,487,390 | +0.11(+0.39%) |
Dec 22, 2005 | 29.57 | 29.61 | 29.38 | 29.52 | 6,386,002 | -0.09(-0.29%) |
Dec 21, 2005 | 29.74 | 29.91 | 29.56 | 29.61 | 6,858,676 | +0.07(+0.24%) |
Dec 20, 2005 | 29.80 | 29.80 | 29.39 | 29.53 | 8,137,336 | -0.26(-0.88%) |
Dec 19, 2005 | 30.14 | 30.25 | 29.64 | 29.80 | 7,923,875 | -0.48(-1.60%) |
Dec 16, 2005 | 30.34 | 30.48 | 30.21 | 30.28 | 12,038,295 | -0.06(-0.19%) |
Dec 15, 2005 | 30.27 | 30.49 | 29.96 | 30.34 | 7,586,211 | +0.07(+0.24%) |
Dec 14, 2005 | 30.12 | 30.49 | 30.07 | 30.27 | 10,506,738 | +0.15(+0.50%) |
Dec 13, 2005 | 29.32 | 30.15 | 29.24 | 30.12 | 12,660,433 | +0.68(+2.30%) |
Dec 12, 2005 | 29.32 | 29.58 | 29.29 | 29.44 | 6,516,521 | +0.21(+0.73%) |
Dec 09, 2005 | 29.43 | 29.51 | 29.16 | 29.23 | 8,373,251 | -0.14(-0.49%) |
Dec 08, 2005 | 29.55 | 29.68 | 29.26 | 29.37 | 9,106,120 | -0.21(-0.72%) |
Dec 07, 2005 | 29.46 | 29.73 | 29.37 | 29.58 | 8,113,758 | +0.08(+0.27%) |
Dec 06, 2005 | 29.57 | 29.75 | 29.37 | 29.51 | 9,325,756 | +0.01(+0.05%) |
Dec 05, 2005 | 29.69 | 29.64 | 29.26 | 29.49 | 9,108,787 | -0.20(-0.67%) |
Dec 02, 2005 | 29.46 | 29.86 | 29.46 | 29.69 | 7,811,040 | +0.09(+0.31%) |
Dec 01, 2005 | 29.81 | 29.96 | 29.28 | 29.60 | 10,884,961 | -0.17(-0.57%) |
Nov 30, 2005 | 29.89 | 30.06 | 29.72 | 29.77 | 9,822,147 | -0.16(-0.52%) |
Nov 29, 2005 | 29.68 | 30.12 | 29.71 | 29.93 | 10,718,234 | +0.25(+0.84%) |
Nov 28, 2005 | 30.23 | 30.24 | 29.64 | 29.68 | 16,804,464 | -0.55(-1.82%) |
Nov 25, 2005 | 30.34 | 30.85 | 30.16 | 30.23 | 3,110,129 | -0.06(-0.19%) |
Nov 23, 2005 | 30.14 | 30.51 | 30.10 | 30.28 | 8,690,426 | +0.09(+0.28%) |
Nov 22, 2005 | 29.96 | 30.23 | 29.86 | 30.20 | 10,941,238 | +0.07(+0.24%) |
Nov 21, 2005 | 30.01 | 30.21 | 29.85 | 30.13 | 9,129,557 | -0.11(-0.38%) |
Nov 18, 2005 | 30.78 | 30.80 | 30.10 | 30.24 | 11,074,844 | -0.05(-0.16%) |
Nov 17, 2005 | 30.21 | 30.35 | 29.93 | 30.29 | 9,492,062 | +0.20(+0.66%) |
Nov 16, 2005 | 30.21 | 30.27 | 29.58 | 30.09 | 14,551,126 | -0.12(-0.40%) |
Nov 15, 2005 | 30.34 | 30.83 | 30.04 | 30.21 | 19,873,894 | -0.12(-0.40%) |
Nov 14, 2005 | 30.21 | 30.78 | 30.20 | 30.33 | 17,413,692 | +0.47(+1.57%) |
Nov 11, 2005 | 29.36 | 29.93 | 29.36 | 29.86 | 10,578,453 | +0.12(+0.41%) |
Nov 10, 2005 | 29.16 | 29.88 | 29.07 | 29.74 | 12,304,665 | +0.66(+2.28%) |
Nov 09, 2005 | 28.91 | 29.27 | 28.99 | 29.08 | 14,153,256 | +0.17(+0.59%) |
Nov 08, 2005 | 29.36 | 29.36 | 28.82 | 28.91 | 13,651,812 | -0.66(-2.24%) |
Nov 07, 2005 | 29.48 | 29.62 | 29.31 | 29.57 | 10,074,623 | +0.10(+0.34%) |
Nov 04, 2005 | 29.16 | 29.53 | 28.92 | 29.47 | 8,942,200 | +0.41(+1.40%) |
Nov 03, 2005 | 29.46 | 29.53 | 28.75 | 29.06 | 20,143,774 | -0.33(-1.14%) |
Nov 02, 2005 | 29.13 | 29.54 | 29.11 | 29.40 | 16,619,353 | +0.20(+0.68%) |
Nov 01, 2005 | 29.21 | 29.34 | 29.03 | 29.20 | 16,071,456 | -0.04(-0.15%) |
Oct 31, 2005 | 28.93 | 29.55 | 28.89 | 29.24 | 17,986,008 | +0.37(+1.28%) |
Oct 28, 2005 | 28.32 | 28.91 | 28.23 | 28.87 | 14,658,348 | +0.81(+2.87%) |
Oct 27, 2005 | 28.54 | 28.62 | 27.94 | 28.07 | 11,947,914 | -0.62(-2.16%) |
Oct 26, 2005 | 28.47 | 28.92 | 28.38 | 28.69 | 18,962,510 | +0.10(+0.35%) |
Oct 25, 2005 | 28.93 | 28.97 | 28.40 | 28.59 | 16,680,683 | -0.38(-1.33%) |
Oct 24, 2005 | 28.50 | 28.97 | 28.25 | 28.97 | 14,812,023 | +0.72(+2.55%) |
Oct 21, 2005 | 28.36 | 28.50 | 28.21 | 28.25 | 15,298,590 | +0.06(+0.20%) |
Oct 20, 2005 | 28.33 | 28.68 | 28.15 | 28.20 | 20,410,564 | +0.22(+0.79%) |
Oct 19, 2005 | 27.08 | 28.15 | 26.76 | 27.97 | 33,356,174 | +0.78(+2.88%) |
Oct 18, 2005 | 27.29 | 27.32 | 27.06 | 27.19 | 9,953,087 | -0.21(-0.78%) |
Oct 17, 2005 | 27.43 | 27.47 | 27.08 | 27.40 | 7,649,926 | +0.04(+0.13%) |
Oct 14, 2005 | 27.73 | 27.73 | 27.01 | 27.37 | 11,045,653 | +0.33(+1.21%) |
Oct 13, 2005 | 26.98 | 27.22 | 26.86 | 27.04 | 11,179,118 | -0.12(-0.45%) |
Oct 12, 2005 | 27.25 | 27.35 | 26.78 | 27.16 | 12,545,071 | -0.08(-0.29%) |
Oct 11, 2005 | 27.09 | 27.36 | 27.08 | 27.24 | 11,657,125 | +0.15(+0.55%) |
Oct 10, 2005 | 27.15 | 27.52 | 27.04 | 27.09 | 11,769,258 | +0.16(+0.58%) |
Oct 07, 2005 | 27.18 | 27.35 | 26.85 | 26.93 | 9,773,869 | -0.09(-0.32%) |
Oct 06, 2005 | 26.94 | 27.40 | 26.71 | 27.02 | 16,756,468 | +0.17(+0.64%) |
Oct 05, 2005 | 27.22 | 27.25 | 26.81 | 26.85 | 9,554,093 | -0.40(-1.46%) |
Oct 04, 2005 | 27.40 | 27.61 | 27.23 | 27.25 | 9,928,807 | +0.09(+0.31%) |
Oct 03, 2005 | 27.18 | 27.38 | 27.11 | 27.16 | 10,287,523 | -0.01(-0.05%) |
Sep 30, 2005 | 27.12 | 27.33 | 26.91 | 27.18 | 9,858,636 | +0.06(+0.21%) |
Sep 29, 2005 | 26.86 | 27.25 | 26.47 | 27.12 | 13,094,933 | +0.15(+0.56%) |
Sep 28, 2005 | 26.97 | 27.40 | 26.71 | 26.97 | 19,213,724 | -0.38(-1.41%) |
Sep 27, 2005 | 27.47 | 27.51 | 27.16 | 27.35 | 11,308,514 | -0.01(-0.05%) |
Sep 26, 2005 | 27.71 | 27.77 | 27.15 | 27.37 | 14,574,002 | -0.09(-0.31%) |
Sep 23, 2005 | 27.45 | 27.80 | 27.18 | 27.45 | 19,384,520 | -0.16(-0.57%) |
Sep 22, 2005 | 27.39 | 27.73 | 27.08 | 27.61 | 21,859,178 | +0.29(+1.04%) |
Sep 21, 2005 | 27.72 | 27.82 | 27.11 | 27.33 | 15,773,229 | -0.26(-0.93%) |
Sep 20, 2005 | 27.58 | 28.26 | 27.48 | 27.58 | 11,251,675 | -0.58(-2.07%) |
Sep 19, 2005 | 28.46 | 28.47 | 27.91 | 28.17 | 10,829,806 | -0.26(-0.93%) |
Sep 16, 2005 | 28.89 | 29.04 | 28.37 | 28.43 | 20,077,392 | -0.31(-1.09%) |
Sep 15, 2005 | 28.92 | 28.94 | 28.45 | 28.74 | 6,513,854 | +0.00(+0.00%) |
Sep 14, 2005 | 29.04 | 29.21 | 28.64 | 28.74 | 9,516,481 | -0.19(-0.64%) |
Sep 13, 2005 | 29.11 | 29.27 | 28.87 | 28.93 | 13,334,217 | -0.52(-1.77%) |
Sep 12, 2005 | 29.36 | 29.47 | 29.07 | 29.45 | 8,269,538 | +0.08(+0.27%) |
Sep 09, 2005 | 29.35 | 29.50 | 29.21 | 29.37 | 8,572,819 | +0.03(+0.10%) |
Sep 08, 2005 | 29.78 | 29.78 | 29.26 | 29.34 | 12,466,760 | -0.53(-1.79%) |
Sep 07, 2005 | 29.78 | 29.96 | 29.60 | 29.88 | 14,295,844 | +0.16(+0.53%) |
Sep 06, 2005 | 29.00 | 29.80 | 29.00 | 29.72 | 14,760,237 | +0.98(+3.42%) |
Sep 02, 2005 | 28.74 | 29.15 | 28.61 | 28.74 | 10,274,050 | -0.20(-0.69%) |
Sep 01, 2005 | 28.94 | 29.21 | 28.61 | 28.94 | 15,420,829 | +0.21(+0.72%) |
Aug 31, 2005 | 28.57 | 28.86 | 28.16 | 28.73 | 15,734,213 | +0.41(+1.43%) |
Aug 30, 2005 | 28.75 | 28.96 | 27.89 | 28.32 | 18,065,582 | -0.56(-1.95%) |
Aug 29, 2005 | 28.39 | 29.24 | 28.39 | 28.89 | 15,878,205 | +0.52(+1.83%) |
Aug 26, 2005 | 28.37 | 28.64 | 28.18 | 28.37 | 8,688,040 | -0.26(-0.92%) |
Aug 25, 2005 | 28.39 | 28.69 | 28.33 | 28.63 | 11,107,544 | +0.20(+0.70%) |
Aug 24, 2005 | 28.82 | 29.14 | 28.43 | 28.43 | 11,115,824 | -0.53(-1.82%) |
Aug 23, 2005 | 29.02 | 29.02 | 28.67 | 28.96 | 8,835,961 | +0.08(+0.27%) |
Aug 22, 2005 | 28.85 | 29.18 | 28.61 | 28.88 | 9,954,209 | +0.11(+0.40%) |
Aug 19, 2005 | 29.02 | 29.21 | 28.74 | 28.77 | 10,732,970 | -0.24(-0.81%) |
Aug 18, 2005 | 28.77 | 29.14 | 28.57 | 29.00 | 11,934,862 | +0.06(+0.20%) |
Aug 17, 2005 | 28.87 | 29.20 | 28.74 | 28.94 | 11,684,772 | -0.04(-0.12%) |
Aug 16, 2005 | 29.46 | 29.46 | 28.86 | 28.98 | 15,951,323 | -0.67(-2.26%) |
Aug 15, 2005 | 29.93 | 30.11 | 29.30 | 29.65 | 11,858,095 | +0.24(+0.80%) |
Aug 12, 2005 | 29.36 | 29.53 | 29.04 | 29.41 | 8,186,596 | -0.16(-0.53%) |
Aug 11, 2005 | 29.66 | 29.97 | 29.22 | 29.57 | 9,665,525 | -0.11(-0.38%) |
Aug 10, 2005 | 29.71 | 30.30 | 29.58 | 29.68 | 11,677,334 | +0.21(+0.73%) |
Aug 09, 2005 | 29.17 | 29.59 | 29.09 | 29.47 | 9,330,808 | +0.55(+1.90%) |
Aug 08, 2005 | 29.25 | 29.28 | 28.74 | 28.92 | 8,993,425 | -0.26(-0.88%) |
Aug 05, 2005 | 29.37 | 29.47 | 29.00 | 29.18 | 9,655,280 | -0.24(-0.80%) |
Aug 04, 2005 | 29.57 | 29.93 | 29.29 | 29.41 | 13,960,846 | -0.68(-2.25%) |
Aug 03, 2005 | 30.00 | 30.24 | 29.88 | 30.09 | 9,390,454 | -0.13(-0.42%) |
Aug 02, 2005 | 30.45 | 30.50 | 30.12 | 30.22 | 10,478,529 | -0.32(-1.05%) |
Aug 01, 2005 | 30.79 | 30.92 | 30.20 | 30.54 | 10,064,659 | -0.46(-1.49%) |
Jul 29, 2005 | 31.20 | 31.28 | 30.82 | 31.00 | 8,115,162 | -0.26(-0.82%) |
Jul 28, 2005 | 30.82 | 31.28 | 30.82 | 31.26 | 7,761,499 | +0.37(+1.20%) |
Jul 27, 2005 | 31.19 | 31.19 | 30.65 | 30.89 | 7,272,265 | -0.24(-0.78%) |
Jul 26, 2005 | 30.70 | 31.28 | 30.68 | 31.13 | 9,953,508 | +0.45(+1.46%) |
Jul 25, 2005 | 30.87 | 31.18 | 30.64 | 30.68 | 7,030,315 | -0.29(-0.94%) |
Jul 22, 2005 | 30.80 | 31.04 | 30.48 | 30.97 | 7,370,926 | +0.09(+0.28%) |
Jul 21, 2005 | 31.14 | 31.30 | 30.67 | 30.89 | 13,622,340 | -0.43(-1.37%) |
Jul 20, 2005 | 30.79 | 31.34 | 30.68 | 31.32 | 15,324,694 | +0.53(+1.74%) |
Jul 19, 2005 | 30.28 | 30.82 | 30.25 | 30.78 | 15,095,655 | +0.53(+1.77%) |
Jul 18, 2005 | 29.54 | 30.28 | 29.54 | 30.25 | 12,385,221 | +0.60(+2.02%) |
Jul 15, 2005 | 29.24 | 29.93 | 29.22 | 29.65 | 10,653,536 | +0.41(+1.39%) |
Jul 14, 2005 | 29.19 | 29.68 | 29.19 | 29.24 | 9,040,861 | +0.04(+0.15%) |
Jul 13, 2005 | 29.36 | 29.63 | 29.15 | 29.20 | 10,948,395 | -0.23(-0.77%) |
Jul 12, 2005 | 28.89 | 29.57 | 28.87 | 29.43 | 16,919,546 | +0.71(+2.48%) |
Jul 11, 2005 | 28.36 | 28.84 | 28.32 | 28.72 | 7,514,075 | +0.16(+0.55%) |
Jul 08, 2005 | 28.15 | 28.62 | 28.07 | 28.56 | 8,507,700 | +0.51(+1.83%) |
Jul 07, 2005 | 27.78 | 28.32 | 27.51 | 28.05 | 9,195,799 | +0.06(+0.23%) |
Jul 06, 2005 | 28.53 | 28.59 | 27.78 | 27.98 | 8,920,447 | -0.58(-2.02%) |
Jul 05, 2005 | 28.20 | 28.65 | 28.08 | 28.56 | 12,952,345 | +0.42(+1.49%) |
Jul 01, 2005 | 27.92 | 28.14 | 27.85 | 28.14 | 11,406,613 | +0.42(+1.52%) |
Jun 30, 2005 | 28.43 | 28.51 | 27.68 | 27.72 | 10,730,444 | +0.07(+0.26%) |
Jun 29, 2005 | 27.97 | 28.05 | 27.61 | 27.65 | 6,822,187 | -0.36(-1.30%) |
Jun 28, 2005 | 27.58 | 28.02 | 27.48 | 28.01 | 6,705,141 | +0.60(+2.18%) |
Jun 27, 2005 | 27.33 | 27.63 | 27.33 | 27.41 | 7,758,131 | +0.16(+0.60%) |
Jun 24, 2005 | 27.79 | 27.83 | 27.18 | 27.25 | 18,698,386 | -0.64(-2.30%) |
Jun 23, 2005 | 28.32 | 28.52 | 27.86 | 27.89 | 12,242,914 | -0.40(-1.41%) |
Jun 22, 2005 | 28.48 | 28.49 | 28.18 | 28.29 | 6,302,078 | +0.01(+0.05%) |
Jun 21, 2005 | 28.39 | 28.73 | 28.19 | 28.27 | 5,855,929 | -0.19(-0.68%) |
Jun 20, 2005 | 28.50 | 28.58 | 28.22 | 28.47 | 6,475,822 | -0.18(-0.62%) |
Jun 17, 2005 | 28.89 | 29.16 | 28.31 | 28.64 | 15,932,517 | +0.00(+0.00%) |
Jun 16, 2005 | 28.44 | 28.75 | 28.36 | 28.64 | 7,795,602 | +0.12(+0.42%) |
Jun 15, 2005 | 28.73 | 28.77 | 28.16 | 28.52 | 8,443,563 | +0.00(+0.00%) |
Jun 14, 2005 | 28.22 | 28.64 | 28.22 | 28.52 | 7,683,047 | +0.19(+0.68%) |
Jun 13, 2005 | 27.98 | 28.47 | 27.98 | 28.33 | 6,662,337 | +0.19(+0.66%) |
Jun 10, 2005 | 28.20 | 28.30 | 27.54 | 28.15 | 7,401,380 | -0.07(-0.25%) |
Jun 09, 2005 | 28.16 | 28.47 | 28.11 | 28.22 | 9,532,621 | -0.05(-0.18%) |
Jun 08, 2005 | 28.50 | 28.80 | 28.22 | 28.27 | 9,869,864 | -0.24(-0.82%) |
Jun 07, 2005 | 28.56 | 29.07 | 28.47 | 28.50 | 12,245,160 | +0.04(+0.13%) |
Jun 06, 2005 | 28.30 | 28.52 | 28.30 | 28.47 | 5,522,475 | +0.16(+0.58%) |
Jun 03, 2005 | 28.74 | 28.84 | 28.25 | 28.30 | 6,279,623 | -0.44(-1.54%) |
Jun 02, 2005 | 28.44 | 28.85 | 28.38 | 28.74 | 8,038,815 | +0.29(+1.00%) |
Jun 01, 2005 | 27.93 | 28.54 | 27.91 | 28.46 | 9,782,711 | +0.42(+1.50%) |
May 31, 2005 | 28.36 | 28.47 | 28.02 | 28.04 | 10,089,079 | -0.44(-1.55%) |
May 27, 2005 | 28.36 | 28.53 | 28.32 | 28.48 | 6,100,405 | +0.04(+0.13%) |
May 26, 2005 | 28.16 | 28.58 | 28.13 | 28.44 | 7,497,374 | +0.39(+1.40%) |
May 25, 2005 | 28.24 | 28.40 | 27.88 | 28.05 | 7,874,895 | -0.34(-1.20%) |
May 24, 2005 | 28.37 | 28.49 | 28.22 | 28.39 | 9,529,674 | -0.08(-0.28%) |
May 23, 2005 | 28.49 | 28.74 | 28.45 | 28.47 | 10,241,069 | +0.24(+0.83%) |
May 20, 2005 | 28.61 | 28.61 | 27.98 | 28.24 | 11,075,686 | -0.36(-1.27%) |
May 19, 2005 | 28.36 | 28.68 | 28.34 | 28.60 | 10,906,152 | +0.24(+0.85%) |
May 18, 2005 | 27.86 | 28.42 | 27.74 | 28.36 | 17,059,608 | +0.67(+2.42%) |
May 17, 2005 | 27.75 | 28.05 | 27.50 | 27.69 | 24,876,262 | +1.06(+3.99%) |
May 16, 2005 | 25.97 | 26.63 | 25.96 | 26.63 | 14,635,192 | +0.77(+2.98%) |
May 13, 2005 | 25.96 | 26.26 | 25.74 | 25.86 | 10,322,749 | +0.04(+0.17%) |
May 12, 2005 | 25.93 | 26.33 | 25.78 | 25.82 | 8,425,178 | -0.21(-0.79%) |
May 11, 2005 | 25.95 | 26.11 | 25.54 | 26.02 | 9,949,999 | +0.04(+0.16%) |
May 10, 2005 | 26.14 | 26.29 | 25.82 | 25.98 | 11,121,859 | -0.56(-2.12%) |
May 09, 2005 | 26.36 | 26.61 | 26.35 | 26.54 | 8,413,951 | +0.06(+0.24%) |
May 06, 2005 | 26.44 | 26.71 | 26.39 | 26.48 | 10,902,223 | +0.22(+0.84%) |
May 05, 2005 | 26.35 | 26.67 | 26.12 | 26.26 | 7,793,356 | -0.18(-0.67%) |
May 04, 2005 | 26.24 | 26.51 | 26.12 | 26.44 | 9,954,069 | +0.25(+0.95%) |
May 03, 2005 | 25.44 | 26.43 | 25.42 | 26.19 | 13,561,151 | +0.35(+1.35%) |
May 02, 2005 | 25.42 | 25.94 | 25.32 | 25.84 | 11,540,781 | +0.63(+2.52%) |
Apr 29, 2005 | 25.12 | 25.29 | 24.63 | 25.20 | 14,252,618 | +0.20(+0.80%) |
Apr 28, 2005 | 25.47 | 25.55 | 24.86 | 25.00 | 15,856,171 | -0.67(-2.61%) |
Apr 27, 2005 | 25.66 | 26.07 | 25.57 | 25.67 | 10,183,950 | -0.12(-0.47%) |
Apr 26, 2005 | 25.69 | 26.20 | 25.66 | 25.79 | 7,713,221 | +0.00(+0.00%) |
Apr 25, 2005 | 25.67 | 26.07 | 25.65 | 25.79 | 8,631,763 | +0.13(+0.50%) |
Apr 22, 2005 | 26.13 | 26.13 | 25.42 | 25.67 | 10,846,647 | -0.46(-1.77%) |
Apr 21, 2005 | 25.58 | 26.13 | 25.58 | 26.13 | 11,330,688 | +0.76(+3.01%) |
Apr 20, 2005 | 25.66 | 25.72 | 25.14 | 25.37 | 15,679,199 | -0.61(-2.36%) |
Apr 19, 2005 | 26.15 | 26.18 | 25.81 | 25.98 | 8,443,423 | -0.19(-0.74%) |
Apr 18, 2005 | 25.73 | 26.24 | 25.67 | 26.17 | 11,818,659 | +0.44(+1.72%) |
Apr 15, 2005 | 26.06 | 26.33 | 25.47 | 25.73 | 17,679,922 | -0.74(-2.80%) |
Apr 14, 2005 | 26.91 | 26.91 | 26.42 | 26.47 | 13,745,841 | -0.53(-1.98%) |
Apr 13, 2005 | 27.36 | 27.48 | 26.91 | 27.01 | 8,998,477 | -0.46(-1.69%) |
Apr 12, 2005 | 26.96 | 27.60 | 26.81 | 27.47 | 10,069,431 | +0.58(+2.15%) |
Apr 11, 2005 | 26.76 | 27.07 | 26.62 | 26.89 | 8,877,362 | +0.19(+0.69%) |
Apr 08, 2005 | 26.73 | 26.92 | 26.58 | 26.71 | 11,630,460 | +0.06(+0.21%) |
Apr 07, 2005 | 26.80 | 26.86 | 26.53 | 26.65 | 13,929,269 | -0.28(-1.03%) |
Apr 06, 2005 | 27.18 | 27.30 | 26.86 | 26.93 | 8,373,392 | -0.31(-1.15%) |
Apr 05, 2005 | 26.86 | 27.33 | 26.70 | 27.24 | 10,060,308 | +0.23(+0.84%) |
Apr 04, 2005 | 26.76 | 27.11 | 26.59 | 27.01 | 11,057,161 | +0.22(+0.82%) |
Apr 01, 2005 | 27.36 | 27.61 | 26.34 | 26.79 | 17,050,626 | -0.46(-1.67%) |
Mar 31, 2005 | 27.20 | 27.53 | 27.15 | 27.25 | 9,354,386 | +0.06(+0.24%) |
Mar 30, 2005 | 26.97 | 27.38 | 26.96 | 27.18 | 8,949,357 | +0.33(+1.22%) |
Mar 29, 2005 | 27.36 | 27.54 | 26.83 | 26.86 | 11,446,892 | -0.64(-2.33%) |
Mar 28, 2005 | 27.29 | 27.64 | 27.22 | 27.50 | 8,842,276 | +0.40(+1.47%) |
Mar 24, 2005 | 26.86 | 27.31 | 26.79 | 27.10 | 10,645,536 | +0.24(+0.88%) |
Mar 23, 2005 | 26.75 | 27.06 | 26.68 | 26.86 | 18,897,812 | -0.09(-0.32%) |
Mar 22, 2005 | 27.08 | 27.35 | 26.95 | 26.95 | 10,538,315 | -0.12(-0.45%) |
Mar 21, 2005 | 27.53 | 27.55 | 26.73 | 27.07 | 15,873,994 | -0.63(-2.29%) |
Mar 18, 2005 | 27.73 | 27.86 | 27.57 | 27.70 | 15,470,650 | -0.02(-0.08%) |
Mar 17, 2005 | 27.64 | 27.80 | 27.45 | 27.73 | 9,503,008 | +0.02(+0.08%) |
Mar 16, 2005 | 28.12 | 28.39 | 27.55 | 27.70 | 13,464,736 | -0.63(-2.21%) |
Mar 15, 2005 | 28.25 | 28.49 | 28.18 | 28.33 | 10,123,883 | +0.21(+0.73%) |
Mar 14, 2005 | 28.22 | 28.27 | 27.62 | 28.12 | 12,171,901 | +0.04(+0.13%) |
Mar 11, 2005 | 28.36 | 28.50 | 28.05 | 28.09 | 8,192,210 | -0.33(-1.18%) |
Mar 10, 2005 | 28.08 | 28.42 | 28.08 | 28.42 | 7,823,951 | +0.29(+1.01%) |
Mar 09, 2005 | 28.39 | 28.43 | 28.13 | 28.14 | 11,158,628 | -0.34(-1.20%) |
Mar 08, 2005 | 28.47 | 28.60 | 28.39 | 28.48 | 7,828,302 | +0.06(+0.23%) |
Mar 07, 2005 | 28.51 | 28.69 | 28.35 | 28.42 | 9,554,795 | -0.15(-0.52%) |
Mar 04, 2005 | 28.47 | 28.61 | 28.29 | 28.57 | 7,914,893 | +0.26(+0.93%) |
Mar 03, 2005 | 28.49 | 28.61 | 28.29 | 28.30 | 9,815,270 | -0.19(-0.65%) |
Mar 02, 2005 | 28.39 | 28.64 | 28.34 | 28.49 | 10,184,792 | -0.05(-0.17%) |
Mar 01, 2005 | 28.54 | 28.63 | 28.39 | 28.54 | 13,050,725 | +0.02(+0.07%) |
Feb 28, 2005 | 28.68 | 28.96 | 28.52 | 28.52 | 11,486,609 | -0.40(-1.38%) |
Feb 25, 2005 | 28.33 | 28.94 | 28.23 | 28.91 | 13,816,153 | +0.68(+2.42%) |
Feb 24, 2005 | 28.26 | 28.34 | 27.70 | 28.23 | 21,147,082 | -0.09(-0.33%) |
Feb 23, 2005 | 28.79 | 28.93 | 28.24 | 28.32 | 17,464,916 | -0.38(-1.32%) |
Feb 22, 2005 | 29.46 | 29.53 | 28.57 | 28.70 | 20,111,074 | -1.24(-4.14%) |
Feb 18, 2005 | 29.80 | 30.09 | 29.74 | 29.94 | 8,251,294 | +0.15(+0.50%) |
Feb 17, 2005 | 30.11 | 30.25 | 29.58 | 29.79 | 9,706,926 | -0.40(-1.32%) |
Feb 16, 2005 | 30.30 | 30.45 | 30.04 | 30.19 | 7,803,742 | -0.26(-0.84%) |
Feb 15, 2005 | 30.21 | 30.53 | 30.20 | 30.45 | 7,687,819 | +0.08(+0.26%) |
Feb 14, 2005 | 30.48 | 30.57 | 30.32 | 30.37 | 4,840,411 | -0.14(-0.44%) |
Feb 11, 2005 | 30.10 | 30.63 | 29.93 | 30.50 | 8,961,146 | +0.31(+1.04%) |
Feb 10, 2005 | 29.93 | 30.25 | 29.70 | 30.19 | 6,223,205 | +0.36(+1.22%) |
Feb 09, 2005 | 30.03 | 30.13 | 29.75 | 29.83 | 5,831,369 | -0.14(-0.45%) |
Feb 08, 2005 | 30.14 | 30.35 | 29.93 | 29.96 | 7,808,934 | -0.33(-1.11%) |
Feb 07, 2005 | 30.12 | 30.30 | 30.11 | 30.30 | 7,566,844 | +0.07(+0.24%) |
Feb 04, 2005 | 29.53 | 30.23 | 29.53 | 30.23 | 10,076,869 | +0.61(+2.04%) |
Feb 03, 2005 | 29.36 | 29.66 | 29.32 | 29.62 | 6,780,926 | +0.19(+0.65%) |
Feb 02, 2005 | 29.27 | 29.46 | 29.23 | 29.43 | 5,032,680 | +0.11(+0.39%) |
Feb 01, 2005 | 29.36 | 29.44 | 29.20 | 29.31 | 7,800,233 | -0.09(-0.29%) |
Jan 31, 2005 | 28.93 | 29.46 | 28.93 | 29.40 | 8,899,396 | +0.61(+2.10%) |
Jan 28, 2005 | 29.04 | 29.09 | 28.70 | 28.79 | 7,856,932 | -0.18(-0.61%) |
Jan 27, 2005 | 28.87 | 29.26 | 28.87 | 28.97 | 8,158,387 | -0.05(-0.17%) |
Jan 26, 2005 | 29.09 | 29.09 | 28.87 | 29.02 | 7,948,996 | +0.11(+0.39%) |
Jan 25, 2005 | 28.85 | 29.13 | 28.84 | 28.91 | 7,209,532 | +0.13(+0.45%) |
Jan 24, 2005 | 29.29 | 29.29 | 28.73 | 28.78 | 8,664,883 | -0.36(-1.25%) |
Jan 21, 2005 | 29.32 | 29.49 | 29.11 | 29.14 | 8,516,261 | -0.18(-0.61%) |
Jan 20, 2005 | 29.79 | 29.79 | 29.11 | 29.32 | 9,352,561 | -0.46(-1.56%) |
Jan 19, 2005 | 29.91 | 30.08 | 29.77 | 29.78 | 6,049,742 | -0.26(-0.85%) |
Jan 18, 2005 | 29.58 | 30.10 | 29.57 | 30.04 | 9,882,494 | +0.19(+0.62%) |
Jan 14, 2005 | 29.78 | 29.93 | 29.73 | 29.86 | 5,875,015 | +0.12(+0.41%) |
Jan 13, 2005 | 29.96 | 30.07 | 29.50 | 29.73 | 11,605,759 | -0.33(-1.11%) |
Jan 12, 2005 | 29.68 | 30.10 | 29.44 | 30.07 | 9,078,332 | +0.35(+1.17%) |
Jan 11, 2005 | 29.63 | 29.81 | 29.63 | 29.72 | 6,413,229 | -0.06(-0.22%) |
Jan 10, 2005 | 29.39 | 29.96 | 29.39 | 29.78 | 8,563,977 | +0.27(+0.92%) |
Jan 07, 2005 | 29.66 | 29.68 | 29.22 | 29.51 | 9,845,725 | -0.08(-0.26%) |
Jan 06, 2005 | 30.04 | 30.16 | 29.34 | 29.59 | 12,507,600 | -0.45(-1.49%) |
Jan 05, 2005 | 30.28 | 30.82 | 30.01 | 30.04 | 9,639,141 | -0.28(-0.92%) |
Jan 04, 2005 | 30.81 | 30.83 | 30.30 | 30.32 | 9,683,068 | -0.39(-1.28%) |