Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 35.71 | 35.95 | 34.98 | 35.07 | 4,540,384 | -0.56(-1.58%) |
Nov 29, 2005 | 35.41 | 35.89 | 35.24 | 35.63 | 3,929,251 | +0.35(+0.99%) |
Nov 28, 2005 | 35.45 | 35.61 | 35.10 | 35.28 | 3,374,357 | -0.23(-0.65%) |
Nov 25, 2005 | 35.63 | 35.77 | 35.24 | 35.51 | 1,872,844 | +0.01(+0.04%) |
Nov 23, 2005 | 34.68 | 35.64 | 34.45 | 35.50 | 4,120,087 | +0.92(+2.66%) |
Nov 22, 2005 | 34.72 | 34.73 | 34.35 | 34.58 | 5,510,003 | -0.11(-0.30%) |
Nov 21, 2005 | 34.90 | 35.07 | 34.61 | 34.68 | 3,038,778 | -0.29(-0.82%) |
Nov 18, 2005 | 35.00 | 35.32 | 34.74 | 34.97 | 3,734,819 | -0.01(-0.02%) |
Nov 17, 2005 | 34.58 | 34.99 | 34.48 | 34.98 | 3,456,333 | +0.44(+1.26%) |
Nov 16, 2005 | 34.58 | 34.72 | 34.32 | 34.54 | 3,260,642 | -0.04(-0.10%) |
Nov 15, 2005 | 34.70 | 34.77 | 34.09 | 34.58 | 4,676,888 | -0.39(-1.10%) |
Nov 14, 2005 | 35.14 | 35.28 | 34.77 | 34.96 | 3,466,210 | -0.24(-0.68%) |
Nov 11, 2005 | 34.84 | 35.31 | 34.84 | 35.20 | 2,963,077 | +0.06(+0.16%) |
Nov 10, 2005 | 34.18 | 35.21 | 34.08 | 35.14 | 5,582,924 | +0.99(+2.90%) |
Nov 09, 2005 | 34.30 | 34.54 | 34.12 | 34.15 | 3,370,707 | -0.20(-0.59%) |
Nov 08, 2005 | 34.82 | 34.82 | 34.26 | 34.36 | 3,196,014 | -0.47(-1.35%) |
Nov 07, 2005 | 34.44 | 35.06 | 34.24 | 34.83 | 4,597,371 | +0.34(+1.00%) |
Nov 04, 2005 | 34.20 | 34.51 | 34.05 | 34.48 | 2,017,304 | +0.32(+0.92%) |
Nov 03, 2005 | 34.40 | 35.10 | 34.04 | 34.17 | 5,768,316 | +0.11(+0.33%) |
Nov 02, 2005 | 33.82 | 34.32 | 33.78 | 34.06 | 3,906,717 | +0.27(+0.79%) |
Nov 01, 2005 | 33.91 | 34.12 | 33.59 | 33.79 | 2,834,389 | -0.17(-0.50%) |
Oct 31, 2005 | 33.31 | 34.12 | 33.31 | 33.96 | 4,831,692 | +0.72(+2.18%) |
Oct 28, 2005 | 32.90 | 33.24 | 32.67 | 33.24 | 3,361,747 | +0.70(+2.14%) |
Oct 27, 2005 | 33.14 | 33.42 | 32.49 | 32.54 | 4,514,538 | -0.53(-1.59%) |
Oct 26, 2005 | 33.40 | 33.87 | 33.07 | 33.07 | 6,215,323 | -0.58(-1.71%) |
Oct 25, 2005 | 33.70 | 33.85 | 33.38 | 33.64 | 4,582,352 | -0.20(-0.58%) |
Oct 24, 2005 | 33.47 | 33.87 | 33.33 | 33.84 | 3,328,332 | +0.31(+0.92%) |
Oct 21, 2005 | 33.83 | 33.83 | 33.30 | 33.53 | 6,527,744 | +0.08(+0.25%) |
Oct 20, 2005 | 33.57 | 33.86 | 33.28 | 33.45 | 7,609,972 | -0.09(-0.27%) |
Oct 19, 2005 | 32.68 | 33.54 | 32.36 | 33.54 | 7,173,238 | +1.02(+3.15%) |
Oct 18, 2005 | 32.61 | 32.82 | 32.39 | 32.51 | 3,475,676 | -0.21(-0.64%) |
Oct 17, 2005 | 32.47 | 32.73 | 32.32 | 32.72 | 3,504,235 | +0.11(+0.32%) |
Oct 14, 2005 | 31.96 | 32.71 | 31.83 | 32.62 | 6,464,380 | +0.77(+2.40%) |
Oct 13, 2005 | 31.63 | 31.96 | 31.63 | 31.85 | 5,348,558 | +0.08(+0.27%) |
Oct 12, 2005 | 31.95 | 32.25 | 31.67 | 31.77 | 6,769,838 | -0.19(-0.59%) |
Oct 11, 2005 | 31.90 | 32.25 | 31.81 | 31.96 | 4,050,769 | -0.08(-0.26%) |
Oct 10, 2005 | 31.94 | 32.37 | 31.76 | 32.04 | 6,789,144 | +0.00(+0.00%) |
Oct 07, 2005 | 31.66 | 32.05 | 31.54 | 32.04 | 5,043,830 | +0.51(+1.60%) |
Oct 06, 2005 | 30.83 | 31.87 | 30.72 | 31.54 | 12,334,212 | +1.41(+4.68%) |
Oct 05, 2005 | 30.06 | 30.35 | 29.73 | 30.12 | 4,917,595 | -0.04(-0.14%) |
Oct 04, 2005 | 30.05 | 30.71 | 30.01 | 30.17 | 3,992,857 | +0.09(+0.30%) |
Oct 03, 2005 | 30.22 | 30.50 | 30.05 | 30.08 | 3,245,895 | -0.18(-0.58%) |
Sep 30, 2005 | 30.04 | 30.30 | 29.84 | 30.25 | 3,934,440 | +0.34(+1.13%) |
Sep 29, 2005 | 29.74 | 30.06 | 29.49 | 29.91 | 3,672,827 | +0.13(+0.45%) |
Sep 28, 2005 | 30.41 | 30.44 | 29.75 | 29.78 | 5,571,455 | -0.51(-1.67%) |
Sep 27, 2005 | 29.89 | 30.42 | 29.86 | 30.29 | 3,277,980 | +0.26(+0.86%) |
Sep 26, 2005 | 30.29 | 30.53 | 29.73 | 30.03 | 3,400,360 | -0.04(-0.12%) |
Sep 23, 2005 | 30.06 | 30.50 | 29.91 | 30.06 | 3,398,687 | -0.16(-0.53%) |
Sep 22, 2005 | 30.22 | 30.31 | 28.90 | 30.22 | 6,299,412 | +1.10(+3.78%) |
Sep 21, 2005 | 29.02 | 29.51 | 28.44 | 29.12 | 5,413,858 | +0.08(+0.29%) |
Sep 20, 2005 | 29.80 | 29.82 | 28.92 | 29.04 | 4,907,978 | -0.62(-2.11%) |
Sep 19, 2005 | 30.16 | 30.36 | 29.52 | 29.66 | 4,253,612 | -0.66(-2.18%) |
Sep 16, 2005 | 30.12 | 30.38 | 30.03 | 30.32 | 7,070,734 | +0.18(+0.58%) |
Sep 15, 2005 | 30.46 | 30.52 | 30.12 | 30.15 | 3,659,418 | -0.15(-0.51%) |
Sep 14, 2005 | 30.65 | 30.83 | 30.24 | 30.30 | 2,918,872 | -0.26(-0.85%) |
Sep 13, 2005 | 30.72 | 30.89 | 30.41 | 30.56 | 3,734,781 | -0.27(-0.89%) |
Sep 12, 2005 | 30.25 | 30.89 | 30.16 | 30.83 | 2,970,844 | +0.62(+2.04%) |
Sep 09, 2005 | 30.27 | 30.43 | 30.12 | 30.22 | 1,977,519 | +0.00(+0.00%) |
Sep 08, 2005 | 30.26 | 30.38 | 30.08 | 30.22 | 2,829,758 | -0.19(-0.62%) |
Sep 07, 2005 | 30.31 | 30.54 | 30.22 | 30.41 | 3,429,262 | +0.08(+0.25%) |
Sep 06, 2005 | 30.31 | 30.57 | 30.08 | 30.33 | 5,652,815 | +0.03(+0.09%) |
Sep 02, 2005 | 30.36 | 30.54 | 30.12 | 30.30 | 2,728,083 | -0.01(-0.05%) |
Sep 01, 2005 | 30.72 | 31.02 | 30.14 | 30.31 | 6,868,081 | -0.15(-0.51%) |
Aug 31, 2005 | 30.23 | 30.53 | 29.91 | 30.47 | 6,308,303 | +0.25(+0.84%) |
Aug 30, 2005 | 30.26 | 30.38 | 29.84 | 30.22 | 6,837,629 | -0.26(-0.85%) |
Aug 29, 2005 | 29.84 | 30.71 | 29.76 | 30.48 | 3,297,457 | +0.20(+0.67%) |
Aug 26, 2005 | 30.36 | 30.57 | 30.20 | 30.27 | 2,978,300 | -0.20(-0.67%) |
Aug 25, 2005 | 30.63 | 30.73 | 30.40 | 30.48 | 3,539,797 | +0.06(+0.18%) |
Aug 24, 2005 | 30.48 | 30.93 | 30.39 | 30.42 | 3,860,162 | -0.22(-0.73%) |
Aug 23, 2005 | 31.11 | 31.14 | 30.51 | 30.64 | 4,735,949 | -0.41(-1.31%) |
Aug 22, 2005 | 31.07 | 31.21 | 30.74 | 31.05 | 3,890,899 | -0.02(-0.07%) |
Aug 19, 2005 | 30.89 | 31.29 | 30.81 | 31.07 | 5,877,268 | +0.20(+0.64%) |
Aug 18, 2005 | 30.50 | 31.07 | 30.34 | 30.88 | 4,797,752 | +0.22(+0.73%) |
Aug 17, 2005 | 30.00 | 31.01 | 29.93 | 30.65 | 5,925,440 | +0.65(+2.18%) |
Aug 16, 2005 | 30.11 | 30.11 | 29.70 | 30.00 | 4,842,880 | -0.18(-0.60%) |
Aug 15, 2005 | 30.05 | 30.37 | 29.94 | 30.18 | 3,134,547 | +0.12(+0.40%) |
Aug 12, 2005 | 29.98 | 30.25 | 29.80 | 30.06 | 4,333,757 | +0.02(+0.07%) |
Aug 11, 2005 | 29.86 | 30.22 | 29.85 | 30.04 | 8,818,410 | +0.22(+0.75%) |
Aug 10, 2005 | 30.31 | 30.55 | 29.77 | 29.82 | 7,527,028 | -0.51(-1.69%) |
Aug 09, 2005 | 30.44 | 30.56 | 30.13 | 30.33 | 6,522,417 | -0.07(-0.23%) |
Aug 08, 2005 | 30.76 | 30.90 | 30.29 | 30.40 | 5,473,812 | -0.26(-0.85%) |
Aug 05, 2005 | 30.82 | 31.10 | 30.58 | 30.66 | 3,986,228 | -0.41(-1.31%) |
Aug 04, 2005 | 31.08 | 31.32 | 30.79 | 31.07 | 6,446,625 | -0.14(-0.45%) |
Aug 03, 2005 | 31.70 | 31.85 | 31.04 | 31.21 | 8,791,321 | -0.65(-2.05%) |
Aug 02, 2005 | 32.21 | 32.21 | 31.79 | 31.86 | 2,099,692 | -0.19(-0.59%) |
Aug 01, 2005 | 32.24 | 32.34 | 31.89 | 32.05 | 3,106,981 | -0.22(-0.70%) |
Jul 29, 2005 | 32.58 | 32.65 | 32.13 | 32.27 | 3,121,795 | -0.39(-1.20%) |
Jul 28, 2005 | 32.34 | 32.74 | 32.25 | 32.67 | 2,871,922 | +0.30(+0.93%) |
Jul 27, 2005 | 32.32 | 32.41 | 32.04 | 32.36 | 1,968,139 | +0.07(+0.22%) |
Jul 26, 2005 | 32.22 | 32.43 | 32.20 | 32.29 | 1,712,389 | +0.06(+0.17%) |
Jul 25, 2005 | 32.12 | 32.49 | 32.12 | 32.24 | 1,878,223 | -0.02(-0.07%) |
Jul 22, 2005 | 31.96 | 32.32 | 31.87 | 32.26 | 2,324,670 | +0.34(+1.06%) |
Jul 21, 2005 | 32.29 | 32.43 | 31.90 | 31.92 | 3,445,053 | -0.44(-1.35%) |
Jul 20, 2005 | 32.34 | 32.72 | 31.99 | 32.36 | 3,497,412 | -0.18(-0.56%) |
Jul 19, 2005 | 32.55 | 32.75 | 32.34 | 32.54 | 2,877,250 | -0.04(-0.11%) |
Jul 18, 2005 | 32.49 | 32.86 | 32.49 | 32.58 | 1,794,169 | -0.04(-0.11%) |
Jul 15, 2005 | 32.43 | 32.65 | 32.22 | 32.61 | 3,078,147 | +0.34(+1.07%) |
Jul 14, 2005 | 32.22 | 32.45 | 32.03 | 32.27 | 1,690,509 | +0.12(+0.37%) |
Jul 13, 2005 | 32.34 | 32.51 | 31.97 | 32.15 | 3,242,042 | -0.27(-0.84%) |
Jul 12, 2005 | 32.08 | 32.51 | 31.84 | 32.42 | 3,546,886 | +0.38(+1.18%) |
Jul 11, 2005 | 31.79 | 32.08 | 31.73 | 32.04 | 3,213,388 | +0.06(+0.20%) |
Jul 08, 2005 | 31.62 | 32.13 | 31.45 | 31.98 | 3,708,838 | +0.32(+1.02%) |
Jul 07, 2005 | 31.53 | 31.80 | 31.26 | 31.66 | 4,651,504 | -0.19(-0.60%) |
Jul 06, 2005 | 31.80 | 31.95 | 31.54 | 31.85 | 3,626,527 | +0.03(+0.09%) |
Jul 05, 2005 | 31.69 | 32.06 | 31.47 | 31.82 | 3,456,867 | +0.27(+0.87%) |
Jul 01, 2005 | 31.66 | 31.73 | 31.40 | 31.54 | 2,182,317 | +0.14(+0.45%) |
Jun 30, 2005 | 31.68 | 31.98 | 31.39 | 31.40 | 3,672,501 | -0.32(-1.02%) |
Jun 29, 2005 | 31.88 | 32.07 | 31.57 | 31.73 | 2,687,147 | -0.14(-0.44%) |
Jun 28, 2005 | 31.58 | 32.01 | 31.42 | 31.87 | 3,364,476 | +0.48(+1.52%) |
Jun 27, 2005 | 31.48 | 31.54 | 31.28 | 31.39 | 3,759,507 | -0.15(-0.47%) |
Jun 24, 2005 | 31.45 | 31.61 | 31.09 | 31.54 | 4,645,876 | +0.08(+0.25%) |
Jun 23, 2005 | 31.82 | 32.06 | 31.46 | 31.46 | 7,490,702 | -0.46(-1.45%) |
Jun 22, 2005 | 32.32 | 32.43 | 31.90 | 31.92 | 5,488,909 | -0.30(-0.94%) |
Jun 21, 2005 | 32.49 | 32.52 | 32.04 | 32.22 | 3,443,183 | -0.32(-0.99%) |
Jun 20, 2005 | 32.45 | 32.66 | 32.33 | 32.55 | 2,470,625 | -0.16(-0.49%) |
Jun 17, 2005 | 32.51 | 32.76 | 32.12 | 32.71 | 7,018,975 | +0.42(+1.30%) |
Jun 16, 2005 | 32.43 | 32.60 | 32.10 | 32.29 | 2,896,323 | -0.14(-0.43%) |
Jun 15, 2005 | 32.65 | 32.74 | 31.94 | 32.43 | 3,744,719 | -0.11(-0.32%) |
Jun 14, 2005 | 32.21 | 32.65 | 32.04 | 32.53 | 2,274,439 | +0.43(+1.33%) |
Jun 13, 2005 | 32.06 | 32.65 | 31.99 | 32.10 | 3,093,002 | -0.06(-0.17%) |
Jun 10, 2005 | 32.12 | 32.43 | 31.98 | 32.16 | 2,062,765 | -0.02(-0.07%) |
Jun 09, 2005 | 32.19 | 32.47 | 31.77 | 32.18 | 3,716,049 | +0.11(+0.33%) |
Jun 08, 2005 | 32.25 | 32.26 | 31.89 | 32.08 | 3,429,303 | -0.10(-0.31%) |
Jun 07, 2005 | 32.25 | 32.58 | 31.94 | 32.17 | 4,483,891 | +0.04(+0.11%) |
Jun 06, 2005 | 31.85 | 32.29 | 31.71 | 32.14 | 3,900,612 | -0.24(-0.74%) |
Jun 03, 2005 | 32.76 | 32.81 | 32.27 | 32.38 | 3,169,729 | -0.35(-1.07%) |
Jun 02, 2005 | 32.06 | 32.76 | 32.06 | 32.73 | 4,020,911 | +0.74(+2.33%) |
Jun 01, 2005 | 31.83 | 32.56 | 31.83 | 31.99 | 4,191,051 | +0.13(+0.40%) |
May 31, 2005 | 31.80 | 32.08 | 31.67 | 31.86 | 2,812,185 | +0.06(+0.18%) |
May 27, 2005 | 31.94 | 31.94 | 31.59 | 31.80 | 3,132,821 | -0.13(-0.42%) |
May 26, 2005 | 32.52 | 32.55 | 31.40 | 31.94 | 13,496,722 | +0.05(+0.15%) |
May 25, 2005 | 31.11 | 31.96 | 31.02 | 31.89 | 5,227,815 | +0.62(+1.98%) |
May 24, 2005 | 31.31 | 31.44 | 30.88 | 31.27 | 5,455,010 | +0.02(+0.07%) |
May 23, 2005 | 31.63 | 31.66 | 31.13 | 31.25 | 4,681,529 | -0.32(-1.00%) |
May 20, 2005 | 31.66 | 31.82 | 31.26 | 31.56 | 2,321,461 | +0.01(+0.02%) |
May 19, 2005 | 31.61 | 31.84 | 31.26 | 31.56 | 3,428,081 | +0.04(+0.13%) |
May 18, 2005 | 30.82 | 31.65 | 30.76 | 31.52 | 4,935,675 | +0.77(+2.49%) |
May 17, 2005 | 30.34 | 30.81 | 30.12 | 30.75 | 5,443,658 | +0.39(+1.27%) |
May 16, 2005 | 29.61 | 30.36 | 29.25 | 30.36 | 4,361,951 | +0.85(+2.88%) |
May 13, 2005 | 30.05 | 30.05 | 29.19 | 29.51 | 3,607,927 | -0.30(-1.01%) |
May 12, 2005 | 29.89 | 30.08 | 29.56 | 29.82 | 5,704,829 | -0.36(-1.19%) |
May 11, 2005 | 30.32 | 30.44 | 29.37 | 30.17 | 5,313,747 | +0.02(+0.07%) |
May 10, 2005 | 30.15 | 30.33 | 30.03 | 30.15 | 3,545,517 | -0.27(-0.90%) |
May 09, 2005 | 30.19 | 30.54 | 29.85 | 30.43 | 5,023,482 | +0.32(+1.07%) |
May 06, 2005 | 30.21 | 30.25 | 29.98 | 30.10 | 3,692,548 | +0.09(+0.30%) |
May 05, 2005 | 30.20 | 30.27 | 29.72 | 30.01 | 5,336,600 | -0.08(-0.26%) |
May 04, 2005 | 29.46 | 30.19 | 29.44 | 30.09 | 6,745,537 | +0.58(+1.95%) |
May 03, 2005 | 28.96 | 29.89 | 28.88 | 29.51 | 6,645,954 | +0.54(+1.87%) |
May 02, 2005 | 28.58 | 29.02 | 28.56 | 28.97 | 3,959,056 | +0.45(+1.58%) |
Apr 29, 2005 | 28.52 | 28.68 | 28.10 | 28.52 | 7,080,473 | +0.23(+0.82%) |
Apr 28, 2005 | 28.90 | 28.97 | 28.26 | 28.29 | 6,074,078 | -0.79(-2.73%) |
Apr 27, 2005 | 29.04 | 29.28 | 28.90 | 29.09 | 4,646,066 | -0.11(-0.38%) |
Apr 26, 2005 | 29.14 | 29.41 | 28.75 | 29.20 | 8,763,614 | +0.11(+0.36%) |
Apr 25, 2005 | 28.37 | 29.45 | 28.01 | 29.09 | 13,823,950 | +0.89(+3.16%) |
Apr 22, 2005 | 28.06 | 29.21 | 27.72 | 28.20 | 35,466,100 | -2.70(-8.75%) |
Apr 21, 2005 | 30.58 | 31.07 | 30.29 | 30.90 | 4,133,522 | +0.65(+2.16%) |
Apr 20, 2005 | 30.75 | 30.88 | 30.12 | 30.25 | 4,658,895 | -0.56(-1.82%) |
Apr 19, 2005 | 31.12 | 31.23 | 30.77 | 30.81 | 4,458,578 | -0.29(-0.93%) |
Apr 18, 2005 | 31.58 | 31.78 | 30.99 | 31.10 | 4,739,050 | -0.39(-1.25%) |
Apr 15, 2005 | 31.63 | 31.89 | 31.45 | 31.49 | 3,849,869 | -0.39(-1.23%) |
Apr 14, 2005 | 32.13 | 32.35 | 31.86 | 31.89 | 2,944,136 | -0.24(-0.74%) |
Apr 13, 2005 | 32.58 | 32.59 | 32.03 | 32.13 | 3,260,316 | -0.44(-1.36%) |
Apr 12, 2005 | 32.51 | 32.65 | 31.68 | 32.57 | 4,200,052 | +0.06(+0.19%) |
Apr 11, 2005 | 32.20 | 32.55 | 31.98 | 32.51 | 3,751,320 | +0.08(+0.26%) |
Apr 08, 2005 | 33.03 | 33.03 | 32.29 | 32.42 | 2,641,350 | -0.51(-1.53%) |
Apr 07, 2005 | 32.65 | 33.16 | 32.12 | 32.93 | 4,471,113 | +0.44(+1.34%) |
Apr 06, 2005 | 32.64 | 32.84 | 32.35 | 32.49 | 3,774,366 | -0.06(-0.17%) |
Apr 05, 2005 | 31.73 | 32.62 | 31.69 | 32.55 | 6,771,732 | +0.84(+2.66%) |
Apr 04, 2005 | 30.77 | 31.75 | 30.64 | 31.70 | 5,069,470 | +0.96(+3.13%) |
Apr 01, 2005 | 31.14 | 31.18 | 30.61 | 30.74 | 4,771,959 | -0.27(-0.88%) |
Mar 31, 2005 | 31.59 | 31.64 | 30.89 | 31.02 | 5,036,792 | -0.57(-1.80%) |
Mar 30, 2005 | 31.19 | 31.87 | 31.17 | 31.59 | 5,140,016 | +0.39(+1.24%) |
Mar 29, 2005 | 31.11 | 31.40 | 30.89 | 31.20 | 4,332,669 | -0.01(-0.02%) |
Mar 28, 2005 | 30.56 | 31.35 | 30.56 | 31.21 | 3,939,407 | +0.60(+1.95%) |
Mar 24, 2005 | 30.66 | 30.81 | 30.54 | 30.61 | 2,807,710 | -0.08(-0.27%) |
Mar 23, 2005 | 30.32 | 30.94 | 30.23 | 30.69 | 3,863,393 | +0.20(+0.67%) |
Mar 22, 2005 | 30.35 | 30.85 | 30.29 | 30.49 | 4,033,498 | +0.14(+0.46%) |
Mar 21, 2005 | 30.65 | 30.68 | 30.01 | 30.35 | 4,541,445 | -0.33(-1.08%) |
Mar 18, 2005 | 31.00 | 31.10 | 30.38 | 30.68 | 7,000,449 | -0.32(-1.02%) |
Mar 17, 2005 | 31.24 | 31.35 | 30.93 | 31.00 | 3,810,516 | -0.35(-1.12%) |
Mar 16, 2005 | 31.63 | 31.72 | 31.23 | 31.35 | 3,904,060 | -0.47(-1.48%) |
Mar 15, 2005 | 32.10 | 32.13 | 31.62 | 31.82 | 4,244,279 | -0.24(-0.74%) |
Mar 14, 2005 | 31.52 | 32.09 | 31.48 | 32.06 | 4,402,913 | +0.51(+1.60%) |
Mar 11, 2005 | 31.55 | 31.84 | 31.37 | 31.55 | 3,586,973 | +0.13(+0.42%) |
Mar 10, 2005 | 32.13 | 32.18 | 31.30 | 31.42 | 6,294,031 | -0.60(-1.89%) |
Mar 09, 2005 | 32.25 | 32.44 | 31.82 | 32.02 | 7,006,260 | -0.32(-0.98%) |
Mar 08, 2005 | 31.45 | 32.74 | 31.24 | 32.34 | 11,563,145 | +1.07(+3.41%) |
Mar 07, 2005 | 31.54 | 31.70 | 31.15 | 31.27 | 4,710,359 | -0.15(-0.49%) |
Mar 04, 2005 | 31.42 | 31.77 | 31.24 | 31.42 | 6,714,678 | -0.03(-0.09%) |
Mar 03, 2005 | 31.66 | 31.77 | 31.40 | 31.45 | 7,042,430 | -0.15(-0.49%) |
Mar 02, 2005 | 31.88 | 32.34 | 31.11 | 31.61 | 18,185,126 | -1.19(-3.62%) |
Mar 01, 2005 | 32.74 | 33.19 | 32.72 | 32.79 | 4,140,207 | +0.08(+0.26%) |
Feb 28, 2005 | 32.72 | 33.00 | 32.42 | 32.71 | 3,454,524 | +0.01(+0.04%) |
Feb 25, 2005 | 32.59 | 32.83 | 32.54 | 32.69 | 2,173,382 | +0.02(+0.06%) |
Feb 24, 2005 | 32.06 | 32.78 | 32.01 | 32.67 | 3,404,243 | +0.62(+1.95%) |
Feb 23, 2005 | 32.12 | 32.38 | 31.94 | 32.05 | 4,003,089 | +0.18(+0.55%) |
Feb 22, 2005 | 31.96 | 32.79 | 31.87 | 31.87 | 5,016,785 | -0.28(-0.87%) |
Feb 18, 2005 | 32.29 | 32.39 | 32.11 | 32.15 | 2,888,809 | -0.21(-0.65%) |
Feb 17, 2005 | 32.86 | 33.05 | 32.29 | 32.36 | 3,119,546 | -0.59(-1.79%) |
Feb 16, 2005 | 33.00 | 33.07 | 32.76 | 32.95 | 2,556,741 | -0.04(-0.13%) |
Feb 15, 2005 | 32.81 | 33.01 | 32.51 | 33.00 | 2,967,772 | +0.34(+1.05%) |
Feb 14, 2005 | 32.66 | 32.83 | 32.40 | 32.65 | 2,911,236 | +0.05(+0.15%) |
Feb 11, 2005 | 32.28 | 32.93 | 32.10 | 32.60 | 4,215,085 | +0.41(+1.26%) |
Feb 10, 2005 | 32.00 | 32.50 | 31.91 | 32.20 | 2,800,656 | +0.25(+0.77%) |
Feb 09, 2005 | 32.18 | 32.30 | 31.89 | 31.95 | 3,173,325 | -0.26(-0.81%) |
Feb 08, 2005 | 32.63 | 32.65 | 32.08 | 32.21 | 4,121,463 | -0.15(-0.48%) |
Feb 07, 2005 | 32.43 | 32.72 | 32.29 | 32.36 | 3,669,833 | -0.06(-0.17%) |
Feb 04, 2005 | 32.55 | 32.87 | 32.24 | 32.42 | 5,098,589 | -0.13(-0.41%) |
Feb 03, 2005 | 32.65 | 32.74 | 32.12 | 32.55 | 6,819,733 | -0.56(-1.70%) |
Feb 02, 2005 | 32.98 | 33.12 | 32.66 | 33.12 | 3,224,381 | +0.15(+0.45%) |
Feb 01, 2005 | 33.13 | 33.25 | 32.92 | 32.97 | 3,757,010 | -0.22(-0.66%) |
Jan 31, 2005 | 33.49 | 33.87 | 33.09 | 33.19 | 4,089,994 | -0.01(-0.04%) |
Jan 28, 2005 | 33.22 | 33.32 | 32.72 | 33.20 | 3,772,811 | +0.04(+0.13%) |
Jan 27, 2005 | 33.16 | 33.55 | 32.95 | 33.16 | 3,216,986 | -0.09(-0.27%) |
Jan 26, 2005 | 33.14 | 33.35 | 33.12 | 33.25 | 3,705,639 | +0.20(+0.59%) |
Jan 25, 2005 | 32.93 | 33.16 | 32.66 | 33.05 | 3,058,082 | +0.46(+1.42%) |
Jan 24, 2005 | 32.72 | 33.10 | 32.53 | 32.59 | 3,543,791 | -0.06(-0.19%) |
Jan 21, 2005 | 33.49 | 33.66 | 32.60 | 32.65 | 4,422,349 | -0.90(-2.68%) |
Jan 20, 2005 | 34.04 | 34.15 | 33.49 | 33.55 | 2,665,566 | -0.40(-1.18%) |
Jan 19, 2005 | 34.51 | 34.51 | 33.93 | 33.95 | 2,622,006 | -0.55(-1.59%) |
Jan 18, 2005 | 33.80 | 34.53 | 33.59 | 34.50 | 4,458,769 | +0.61(+1.80%) |
Jan 14, 2005 | 33.61 | 34.04 | 33.56 | 33.89 | 4,323,730 | +0.37(+1.11%) |
Jan 13, 2005 | 33.56 | 33.98 | 33.37 | 33.52 | 4,150,074 | +0.15(+0.44%) |
Jan 12, 2005 | 33.18 | 33.45 | 33.00 | 33.37 | 3,372,581 | +0.15(+0.44%) |
Jan 11, 2005 | 33.26 | 33.39 | 33.07 | 33.22 | 3,429,027 | -0.18(-0.55%) |
Jan 10, 2005 | 33.28 | 33.66 | 33.19 | 33.40 | 2,982,207 | +0.06(+0.19%) |
Jan 07, 2005 | 33.58 | 33.67 | 33.26 | 33.34 | 3,532,844 | -0.29(-0.86%) |
Jan 06, 2005 | 34.30 | 34.32 | 33.53 | 33.63 | 5,372,371 | +0.48(+1.44%) |
Jan 05, 2005 | 33.12 | 33.60 | 32.94 | 33.15 | 3,881,207 | +0.13(+0.38%) |
Jan 04, 2005 | 33.83 | 33.94 | 33.02 | 33.02 | 4,683,342 | -0.60(-1.80%) |
Jan 03, 2005 | 33.87 | 34.39 | 33.52 | 33.63 | 3,231,535 | -0.36(-1.05%) |
Dec 31, 2004 | 33.92 | 34.14 | 33.88 | 33.99 | 1,853,424 | -0.03(-0.08%) |
Dec 30, 2004 | 34.23 | 34.34 | 33.94 | 34.01 | 2,084,034 | -0.18(-0.53%) |
Dec 29, 2004 | 33.45 | 34.31 | 33.42 | 34.20 | 2,781,133 | +0.43(+1.27%) |
Dec 28, 2004 | 33.33 | 33.78 | 33.30 | 33.77 | 1,770,667 | +0.45(+1.35%) |
Dec 27, 2004 | 33.54 | 33.73 | 33.24 | 33.32 | 2,619,180 | -0.03(-0.08%) |
Dec 23, 2004 | 33.45 | 33.76 | 33.35 | 33.35 | 2,034,892 | -0.22(-0.65%) |
Dec 22, 2004 | 33.40 | 33.91 | 33.35 | 33.57 | 3,076,696 | -0.11(-0.33%) |
Dec 21, 2004 | 33.54 | 33.70 | 33.30 | 33.68 | 3,836,611 | +0.15(+0.46%) |
Dec 20, 2004 | 33.55 | 33.84 | 33.31 | 33.52 | 3,183,810 | -0.03(-0.08%) |
Dec 17, 2004 | 33.59 | 33.86 | 33.40 | 33.55 | 5,393,476 | -0.11(-0.33%) |
Dec 16, 2004 | 33.98 | 34.02 | 33.49 | 33.66 | 4,069,642 | -0.29(-0.85%) |
Dec 15, 2004 | 33.57 | 34.05 | 33.53 | 33.95 | 4,280,595 | +0.30(+0.90%) |
Dec 14, 2004 | 33.00 | 33.68 | 33.00 | 33.65 | 4,731,559 | +0.60(+1.81%) |
Dec 13, 2004 | 33.38 | 33.60 | 32.86 | 33.05 | 5,477,516 | -0.31(-0.93%) |
Dec 10, 2004 | 33.49 | 33.70 | 33.12 | 33.36 | 6,146,127 | -0.41(-1.21%) |
Dec 09, 2004 | 33.17 | 34.12 | 33.03 | 33.77 | 11,670,079 | -0.56(-1.64%) |
Dec 08, 2004 | 33.74 | 34.34 | 33.71 | 34.33 | 5,410,711 | +0.59(+1.75%) |
Dec 07, 2004 | 33.88 | 34.23 | 33.57 | 33.74 | 5,651,007 | -0.15(-0.46%) |
Dec 06, 2004 | 33.63 | 34.12 | 33.33 | 33.90 | 5,449,313 | +0.25(+0.75%) |
Dec 03, 2004 | 34.19 | 34.58 | 33.64 | 33.64 | 5,763,819 | -0.89(-2.58%) |
Dec 02, 2004 | 34.31 | 34.98 | 33.99 | 34.53 | 5,532,497 | -0.31(-0.88%) |