Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 33.49 | 33.52 | 32.55 | 32.67 | 20,536,954 | -0.82(-2.46%) |
Feb 27, 2006 | 32.65 | 33.59 | 32.53 | 33.49 | 16,514,975 | +0.80(+2.46%) |
Feb 24, 2006 | 32.62 | 32.75 | 32.26 | 32.69 | 10,283,979 | +0.18(+0.55%) |
Feb 23, 2006 | 32.88 | 33.02 | 32.45 | 32.51 | 12,161,047 | -0.59(-1.78%) |
Feb 22, 2006 | 32.55 | 33.58 | 32.45 | 33.10 | 16,649,495 | +0.58(+1.79%) |
Feb 21, 2006 | 33.30 | 33.38 | 32.35 | 32.51 | 17,028,916 | -0.95(-2.84%) |
Feb 17, 2006 | 33.17 | 33.86 | 33.03 | 33.46 | 21,368,136 | +0.15(+0.44%) |
Feb 16, 2006 | 32.89 | 33.32 | 32.55 | 33.32 | 20,569,844 | +0.53(+1.61%) |
Feb 15, 2006 | 32.74 | 33.22 | 32.38 | 32.79 | 18,211,292 | -0.18(-0.55%) |
Feb 14, 2006 | 32.11 | 33.22 | 31.92 | 32.97 | 24,512,528 | +1.14(+3.59%) |
Feb 13, 2006 | 32.07 | 32.22 | 31.50 | 31.83 | 13,449,950 | -0.49(-1.52%) |
Feb 10, 2006 | 32.14 | 32.42 | 31.68 | 32.32 | 12,847,343 | +0.35(+1.08%) |
Feb 09, 2006 | 32.59 | 32.78 | 31.90 | 31.97 | 14,024,242 | -0.56(-1.72%) |
Feb 08, 2006 | 31.76 | 32.65 | 31.73 | 32.53 | 16,739,190 | +0.86(+2.71%) |
Feb 07, 2006 | 31.76 | 31.95 | 31.23 | 31.68 | 17,132,690 | -0.14(-0.44%) |
Feb 06, 2006 | 31.74 | 32.10 | 31.52 | 31.81 | 12,938,208 | -0.10(-0.33%) |
Feb 03, 2006 | 32.24 | 32.42 | 31.69 | 31.92 | 16,703,175 | -0.55(-1.71%) |
Feb 02, 2006 | 32.96 | 33.19 | 32.47 | 32.47 | 14,234,245 | -0.73(-2.19%) |
Feb 01, 2006 | 32.88 | 33.46 | 32.65 | 33.20 | 18,018,926 | -0.02(-0.06%) |
Jan 31, 2006 | 33.50 | 33.84 | 32.93 | 33.22 | 18,494,674 | -0.42(-1.26%) |
Jan 30, 2006 | 33.31 | 33.80 | 33.19 | 33.64 | 17,928,972 | +0.38(+1.15%) |
Jan 27, 2006 | 32.94 | 33.37 | 32.62 | 33.26 | 20,885,134 | +0.36(+1.09%) |
Jan 26, 2006 | 32.37 | 33.31 | 32.21 | 32.90 | 28,489,618 | -0.06(-0.17%) |
Jan 25, 2006 | 33.30 | 33.66 | 32.63 | 32.96 | 24,989,694 | -0.34(-1.02%) |
Jan 24, 2006 | 32.73 | 33.46 | 32.53 | 33.30 | 20,077,746 | +0.80(+2.45%) |
Jan 23, 2006 | 32.38 | 32.69 | 32.21 | 32.50 | 15,615,088 | -0.03(-0.09%) |
Jan 20, 2006 | 33.57 | 33.72 | 32.23 | 32.53 | 30,361,132 | -1.18(-3.51%) |
Jan 19, 2006 | 33.40 | 33.75 | 32.98 | 33.71 | 20,367,274 | +0.64(+1.93%) |
Jan 18, 2006 | 32.85 | 33.58 | 32.83 | 33.07 | 19,062,634 | -0.26(-0.77%) |
Jan 17, 2006 | 32.85 | 33.48 | 32.77 | 33.33 | 19,012,248 | -0.36(-1.07%) |
Jan 13, 2006 | 33.88 | 33.94 | 33.29 | 33.69 | 16,903,936 | -0.25(-0.73%) |
Jan 12, 2006 | 33.66 | 34.15 | 33.43 | 33.94 | 24,025,654 | +0.14(+0.41%) |
Jan 11, 2006 | 32.94 | 34.25 | 32.76 | 33.80 | 28,883,242 | +0.98(+3.00%) |
Jan 10, 2006 | 32.67 | 33.25 | 32.62 | 32.82 | 18,603,974 | -0.13(-0.40%) |
Jan 09, 2006 | 32.51 | 33.04 | 32.49 | 32.95 | 21,024,648 | +0.15(+0.44%) |
Jan 06, 2006 | 31.55 | 32.83 | 31.42 | 32.80 | 38,532,516 | +1.49(+4.76%) |
Jan 05, 2006 | 31.33 | 31.64 | 31.17 | 31.32 | 15,688,177 | -0.15(-0.48%) |
Jan 04, 2006 | 30.48 | 31.51 | 30.43 | 31.47 | 24,298,064 | +0.99(+3.25%) |
Jan 03, 2006 | 29.96 | 30.72 | 29.72 | 30.48 | 22,851,604 | +0.64(+2.14%) |
Dec 30, 2005 | 29.94 | 30.13 | 29.77 | 29.84 | 12,445,231 | -0.32(-1.06%) |
Dec 29, 2005 | 30.23 | 30.56 | 30.08 | 30.16 | 11,439,805 | -0.08(-0.25%) |
Dec 28, 2005 | 30.28 | 30.55 | 30.15 | 30.23 | 10,401,501 | +0.01(+0.02%) |
Dec 27, 2005 | 30.66 | 30.95 | 30.07 | 30.23 | 12,537,616 | -0.52(-1.69%) |
Dec 23, 2005 | 31.01 | 31.07 | 30.65 | 30.75 | 7,754,407 | +0.00(+0.00%) |
Dec 22, 2005 | 30.64 | 30.86 | 30.19 | 30.75 | 14,102,417 | +0.28(+0.91%) |
Dec 21, 2005 | 30.62 | 31.07 | 30.30 | 30.47 | 16,049,631 | -0.07(-0.23%) |
Dec 20, 2005 | 30.30 | 31.03 | 30.26 | 30.54 | 23,024,146 | +0.28(+0.92%) |
Dec 19, 2005 | 31.46 | 31.52 | 30.23 | 30.26 | 21,005,662 | -0.87(-2.80%) |
Dec 16, 2005 | 31.61 | 31.97 | 31.09 | 31.14 | 38,480,104 | -0.55(-1.73%) |
Dec 15, 2005 | 32.02 | 32.26 | 31.48 | 31.68 | 15,911,647 | -0.34(-1.06%) |
Dec 14, 2005 | 31.69 | 32.28 | 31.61 | 32.02 | 21,810,766 | +0.27(+0.85%) |
Dec 13, 2005 | 31.30 | 32.03 | 31.29 | 31.75 | 21,505,272 | +0.44(+1.42%) |
Dec 12, 2005 | 30.79 | 31.38 | 30.77 | 31.31 | 13,445,916 | +0.52(+1.69%) |
Dec 09, 2005 | 30.84 | 31.03 | 30.53 | 30.79 | 14,461,637 | +0.17(+0.54%) |
Dec 08, 2005 | 31.59 | 31.77 | 30.44 | 30.62 | 30,939,236 | -0.55(-1.76%) |
Dec 07, 2005 | 30.92 | 31.27 | 30.86 | 31.17 | 12,717,656 | +0.18(+0.58%) |
Dec 06, 2005 | 30.97 | 31.39 | 30.80 | 30.99 | 15,942,760 | +0.17(+0.56%) |
Dec 05, 2005 | 31.18 | 31.39 | 30.71 | 30.82 | 17,174,462 | -0.49(-1.57%) |
Dec 02, 2005 | 31.38 | 31.59 | 30.98 | 31.31 | 16,562,987 | -0.28(-0.88%) |
Dec 01, 2005 | 31.29 | 31.83 | 31.24 | 31.59 | 20,820,638 | +0.09(+0.29%) |
Nov 30, 2005 | 31.70 | 31.96 | 31.45 | 31.50 | 16,586,147 | -0.05(-0.15%) |
Nov 29, 2005 | 31.99 | 32.22 | 31.50 | 31.54 | 17,686,576 | -0.35(-1.09%) |
Nov 28, 2005 | 32.04 | 32.06 | 31.56 | 31.89 | 18,083,866 | -0.10(-0.30%) |
Nov 25, 2005 | 31.97 | 32.02 | 31.81 | 31.99 | 5,267,534 | +0.12(+0.37%) |
Nov 23, 2005 | 31.78 | 32.06 | 31.70 | 31.87 | 16,448,365 | +0.06(+0.17%) |
Nov 22, 2005 | 31.83 | 32.02 | 31.50 | 31.81 | 18,104,764 | -0.10(-0.33%) |
Nov 21, 2005 | 31.62 | 32.06 | 31.55 | 31.92 | 16,064,302 | +0.10(+0.33%) |
Nov 18, 2005 | 31.90 | 32.08 | 31.38 | 31.81 | 27,904,818 | +0.28(+0.88%) |
Nov 17, 2005 | 31.34 | 31.63 | 31.14 | 31.54 | 19,446,378 | +0.40(+1.29%) |
Nov 16, 2005 | 31.27 | 31.34 | 30.93 | 31.14 | 15,019,083 | +0.01(+0.02%) |
Nov 15, 2005 | 31.59 | 31.71 | 30.84 | 31.13 | 19,690,222 | -0.41(-1.30%) |
Nov 14, 2005 | 31.34 | 31.86 | 31.27 | 31.54 | 12,229,343 | +0.08(+0.24%) |
Nov 11, 2005 | 31.59 | 31.97 | 31.33 | 31.46 | 18,037,626 | -0.17(-0.53%) |
Nov 10, 2005 | 31.15 | 31.63 | 30.69 | 31.63 | 18,839,446 | +0.69(+2.22%) |
Nov 09, 2005 | 31.32 | 31.64 | 30.81 | 30.94 | 18,617,540 | -0.43(-1.37%) |
Nov 08, 2005 | 30.70 | 31.50 | 30.67 | 31.37 | 22,541,486 | +0.45(+1.46%) |
Nov 07, 2005 | 31.05 | 31.35 | 30.73 | 30.92 | 20,419,710 | -0.11(-0.36%) |
Nov 04, 2005 | 30.76 | 31.09 | 30.09 | 31.03 | 27,676,374 | +0.54(+1.77%) |
Nov 03, 2005 | 29.58 | 30.80 | 29.45 | 30.49 | 64,128,312 | +2.52(+9.01%) |
Nov 02, 2005 | 27.30 | 28.15 | 27.10 | 27.97 | 39,870,176 | +0.62(+2.25%) |
Nov 01, 2005 | 27.61 | 27.61 | 27.07 | 27.35 | 36,495,280 | -0.19(-0.68%) |
Oct 31, 2005 | 28.13 | 28.34 | 27.03 | 27.54 | 56,552,520 | -0.91(-3.19%) |
Oct 28, 2005 | 27.84 | 28.63 | 27.48 | 28.45 | 58,798,572 | -1.37(-4.60%) |
Oct 27, 2005 | 30.86 | 30.92 | 29.72 | 29.82 | 26,758,210 | -1.25(-4.01%) |
Oct 26, 2005 | 31.17 | 31.86 | 30.84 | 31.07 | 22,963,570 | -0.21(-0.69%) |
Oct 25, 2005 | 31.27 | 31.59 | 30.85 | 31.28 | 17,710,832 | -0.37(-1.18%) |
Oct 24, 2005 | 31.16 | 31.65 | 30.89 | 31.65 | 21,060,488 | +0.48(+1.56%) |
Oct 21, 2005 | 30.75 | 31.28 | 30.38 | 31.17 | 33,520,516 | +1.14(+3.81%) |
Oct 20, 2005 | 30.41 | 30.97 | 29.84 | 30.03 | 25,708,466 | -0.46(-1.52%) |
Oct 19, 2005 | 29.44 | 30.58 | 29.22 | 30.49 | 27,564,968 | +1.09(+3.70%) |
Oct 18, 2005 | 29.22 | 29.65 | 28.99 | 29.40 | 17,253,134 | +0.18(+0.62%) |
Oct 17, 2005 | 29.02 | 29.36 | 28.79 | 29.22 | 14,219,063 | +0.18(+0.62%) |
Oct 14, 2005 | 29.16 | 29.40 | 28.65 | 29.04 | 21,660,786 | +0.16(+0.55%) |
Oct 13, 2005 | 29.20 | 29.39 | 28.70 | 28.88 | 29,204,342 | -0.45(-1.53%) |
Oct 12, 2005 | 29.92 | 30.39 | 29.26 | 29.33 | 25,876,624 | -0.77(-2.55%) |
Oct 11, 2005 | 30.24 | 30.40 | 29.86 | 30.10 | 14,710,797 | -0.15(-0.50%) |
Oct 10, 2005 | 30.37 | 30.85 | 30.14 | 30.26 | 13,361,111 | -0.17(-0.55%) |
Oct 07, 2005 | 30.96 | 31.10 | 30.25 | 30.42 | 15,550,222 | -0.16(-0.52%) |
Oct 06, 2005 | 31.22 | 31.50 | 30.23 | 30.58 | 26,500,398 | -0.69(-2.21%) |
Oct 05, 2005 | 31.49 | 31.97 | 31.27 | 31.27 | 18,864,736 | -0.32(-1.01%) |
Oct 04, 2005 | 31.10 | 32.06 | 31.03 | 31.59 | 24,976,660 | +0.39(+1.24%) |
Oct 03, 2005 | 31.12 | 31.36 | 30.98 | 31.20 | 21,708,584 | +0.21(+0.67%) |
Sep 30, 2005 | 31.11 | 31.18 | 30.72 | 31.00 | 17,493,728 | -0.17(-0.53%) |
Sep 29, 2005 | 30.75 | 31.20 | 30.62 | 31.16 | 27,379,982 | +0.33(+1.08%) |
Sep 28, 2005 | 30.80 | 31.07 | 30.57 | 30.83 | 19,360,498 | +0.11(+0.36%) |
Sep 27, 2005 | 30.85 | 31.06 | 30.53 | 30.72 | 14,340,658 | -0.03(-0.11%) |
Sep 26, 2005 | 31.09 | 31.16 | 30.58 | 30.75 | 18,791,010 | -0.25(-0.80%) |
Sep 23, 2005 | 31.00 | 31.11 | 30.36 | 31.00 | 20,368,968 | +0.53(+1.73%) |
Sep 22, 2005 | 30.48 | 30.84 | 30.26 | 30.48 | 21,587,470 | +0.19(+0.62%) |
Sep 21, 2005 | 30.27 | 30.77 | 29.96 | 30.29 | 33,587,632 | +0.21(+0.71%) |
Sep 20, 2005 | 30.01 | 30.80 | 29.99 | 30.08 | 35,100,728 | +0.49(+1.66%) |
Sep 19, 2005 | 29.90 | 29.99 | 29.33 | 29.58 | 14,851,296 | -0.42(-1.41%) |
Sep 16, 2005 | 29.35 | 30.03 | 29.23 | 30.01 | 28,694,102 | +0.74(+2.53%) |
Sep 15, 2005 | 29.28 | 29.44 | 29.08 | 29.26 | 12,537,884 | +0.12(+0.43%) |
Sep 14, 2005 | 29.59 | 29.76 | 28.96 | 29.14 | 18,037,286 | -0.54(-1.82%) |
Sep 13, 2005 | 29.47 | 30.14 | 29.39 | 29.68 | 19,312,622 | +0.21(+0.71%) |
Sep 12, 2005 | 29.42 | 29.58 | 29.26 | 29.47 | 13,759,653 | -0.18(-0.61%) |
Sep 09, 2005 | 28.97 | 29.76 | 28.65 | 29.65 | 27,463,428 | +0.74(+2.56%) |
Sep 08, 2005 | 28.42 | 29.07 | 28.19 | 28.91 | 24,396,486 | +0.79(+2.81%) |
Sep 07, 2005 | 28.01 | 28.30 | 27.97 | 28.12 | 13,734,603 | +0.03(+0.12%) |
Sep 06, 2005 | 27.73 | 28.24 | 27.71 | 28.09 | 13,588,308 | +0.41(+1.48%) |
Sep 02, 2005 | 27.70 | 27.95 | 27.62 | 27.68 | 9,771,524 | -0.03(-0.10%) |
Sep 01, 2005 | 27.34 | 27.89 | 27.31 | 27.71 | 14,115,494 | +0.20(+0.73%) |
Aug 31, 2005 | 27.58 | 27.63 | 27.04 | 27.51 | 17,393,690 | -0.10(-0.38%) |
Aug 30, 2005 | 27.60 | 27.64 | 27.20 | 27.61 | 14,026,823 | -0.08(-0.28%) |
Aug 29, 2005 | 27.40 | 27.88 | 27.39 | 27.69 | 10,268,302 | +0.08(+0.30%) |
Aug 26, 2005 | 27.65 | 27.80 | 27.37 | 27.60 | 11,045,409 | -0.15(-0.52%) |
Aug 25, 2005 | 27.69 | 27.79 | 27.42 | 27.75 | 12,088,454 | +0.30(+1.11%) |
Aug 24, 2005 | 27.73 | 28.31 | 27.37 | 27.44 | 14,528,218 | -0.46(-1.66%) |
Aug 23, 2005 | 28.00 | 28.31 | 27.89 | 27.91 | 10,732,286 | -0.18(-0.64%) |
Aug 22, 2005 | 27.88 | 28.50 | 27.88 | 28.09 | 15,790,010 | +0.24(+0.85%) |
Aug 19, 2005 | 27.62 | 28.07 | 27.57 | 27.85 | 14,026,765 | +0.19(+0.70%) |
Aug 18, 2005 | 27.53 | 28.02 | 27.53 | 27.66 | 14,579,219 | -0.13(-0.47%) |
Aug 17, 2005 | 27.89 | 28.09 | 27.57 | 27.79 | 14,868,026 | -0.09(-0.32%) |
Aug 16, 2005 | 28.68 | 28.72 | 27.69 | 27.88 | 23,077,254 | -0.84(-2.92%) |
Aug 15, 2005 | 28.05 | 28.90 | 28.01 | 28.72 | 19,888,882 | +0.46(+1.64%) |
Aug 12, 2005 | 27.75 | 28.26 | 27.72 | 28.25 | 18,226,976 | +0.21(+0.77%) |
Aug 11, 2005 | 27.35 | 28.15 | 27.33 | 28.04 | 29,122,870 | +0.88(+3.24%) |
Aug 10, 2005 | 27.40 | 27.85 | 27.11 | 27.16 | 26,062,890 | +0.30(+1.14%) |
Aug 09, 2005 | 27.15 | 27.37 | 26.74 | 26.85 | 13,509,393 | -0.30(-1.10%) |
Aug 08, 2005 | 27.07 | 27.48 | 27.07 | 27.15 | 10,230,777 | +0.03(+0.10%) |
Aug 05, 2005 | 27.24 | 27.51 | 27.00 | 27.12 | 10,632,723 | -0.28(-1.01%) |
Aug 04, 2005 | 27.37 | 27.65 | 27.22 | 27.40 | 11,670,377 | -0.26(-0.93%) |
Aug 03, 2005 | 27.26 | 27.71 | 27.17 | 27.66 | 13,976,634 | +0.19(+0.71%) |
Aug 02, 2005 | 27.03 | 27.59 | 26.96 | 27.46 | 14,223,978 | +0.45(+1.67%) |
Aug 01, 2005 | 27.18 | 27.37 | 26.89 | 27.01 | 13,467,846 | -0.33(-1.22%) |
Jul 29, 2005 | 27.58 | 27.81 | 27.30 | 27.35 | 18,407,242 | -0.21(-0.75%) |
Jul 28, 2005 | 27.69 | 27.83 | 27.39 | 27.55 | 19,917,840 | -0.26(-0.92%) |
Jul 27, 2005 | 27.28 | 27.89 | 27.23 | 27.81 | 23,133,828 | +0.42(+1.54%) |
Jul 26, 2005 | 27.18 | 27.53 | 27.12 | 27.39 | 17,847,484 | +0.17(+0.64%) |
Jul 25, 2005 | 27.01 | 27.46 | 26.97 | 27.21 | 19,615,452 | -0.01(-0.03%) |
Jul 22, 2005 | 26.83 | 27.35 | 26.74 | 27.22 | 25,122,120 | +0.20(+0.74%) |
Jul 21, 2005 | 25.97 | 27.22 | 25.89 | 27.02 | 74,471,952 | +2.02(+8.09%) |
Jul 20, 2005 | 24.55 | 25.05 | 24.42 | 25.00 | 27,776,108 | +0.20(+0.81%) |
Jul 19, 2005 | 24.42 | 24.82 | 24.09 | 24.80 | 14,383,385 | +0.47(+1.94%) |
Jul 18, 2005 | 24.49 | 24.59 | 24.33 | 24.33 | 14,375,901 | -0.32(-1.29%) |
Jul 15, 2005 | 24.55 | 24.72 | 24.27 | 24.64 | 19,230,250 | +0.16(+0.65%) |
Jul 14, 2005 | 24.24 | 24.56 | 24.23 | 24.49 | 17,651,196 | +0.30(+1.23%) |
Jul 13, 2005 | 24.24 | 24.35 | 24.10 | 24.19 | 16,916,610 | -0.12(-0.51%) |
Jul 12, 2005 | 24.38 | 24.47 | 23.92 | 24.31 | 19,746,084 | -0.07(-0.28%) |
Jul 11, 2005 | 24.01 | 24.52 | 24.01 | 24.38 | 20,596,284 | +0.31(+1.29%) |
Jul 08, 2005 | 23.17 | 24.13 | 23.09 | 24.07 | 21,852,254 | +0.89(+3.82%) |
Jul 07, 2005 | 22.93 | 23.31 | 22.84 | 23.18 | 18,705,636 | +0.05(+0.21%) |
Jul 06, 2005 | 23.10 | 23.52 | 22.96 | 23.13 | 19,239,806 | -0.13(-0.57%) |
Jul 05, 2005 | 23.02 | 23.41 | 22.93 | 23.27 | 14,792,547 | -0.01(-0.03%) |
Jul 01, 2005 | 23.02 | 23.62 | 22.98 | 23.27 | 18,455,096 | +0.41(+1.79%) |
Jun 30, 2005 | 23.30 | 23.35 | 22.86 | 22.86 | 19,707,802 | -0.37(-1.58%) |
Jun 29, 2005 | 23.23 | 23.47 | 23.13 | 23.23 | 13,693,561 | +0.03(+0.12%) |
Jun 28, 2005 | 23.48 | 23.50 | 23.17 | 23.20 | 18,299,750 | -0.06(-0.27%) |
Jun 27, 2005 | 23.17 | 23.64 | 23.16 | 23.27 | 13,011,050 | +0.01(+0.03%) |
Jun 24, 2005 | 23.55 | 23.82 | 23.26 | 23.26 | 16,539,570 | -0.29(-1.24%) |
Jun 23, 2005 | 24.18 | 24.34 | 23.54 | 23.55 | 24,118,678 | -0.63(-2.61%) |
Jun 22, 2005 | 24.35 | 24.42 | 23.86 | 24.18 | 18,309,802 | -0.15(-0.60%) |
Jun 21, 2005 | 24.35 | 24.53 | 24.23 | 24.33 | 17,263,942 | -0.06(-0.26%) |
Jun 20, 2005 | 23.99 | 24.67 | 23.97 | 24.39 | 14,816,770 | +0.21(+0.89%) |
Jun 17, 2005 | 24.56 | 24.80 | 24.04 | 24.17 | 30,340,322 | -0.05(-0.20%) |
Jun 16, 2005 | 24.06 | 24.32 | 24.05 | 24.22 | 16,076,055 | +0.08(+0.32%) |
Jun 15, 2005 | 24.35 | 24.44 | 23.99 | 24.15 | 29,786,576 | -0.15(-0.63%) |
Jun 14, 2005 | 24.94 | 25.05 | 24.23 | 24.30 | 27,320,434 | -0.73(-2.91%) |
Jun 13, 2005 | 24.71 | 25.54 | 24.70 | 25.03 | 17,152,394 | +0.09(+0.36%) |
Jun 10, 2005 | 25.29 | 25.37 | 24.75 | 24.94 | 23,225,040 | -0.37(-1.48%) |
Jun 09, 2005 | 25.43 | 25.50 | 25.04 | 25.31 | 21,017,212 | -0.27(-1.06%) |
Jun 08, 2005 | 25.95 | 25.98 | 25.53 | 25.58 | 12,752,089 | -0.23(-0.89%) |
Jun 07, 2005 | 26.31 | 26.37 | 25.73 | 25.81 | 15,902,202 | -0.37(-1.40%) |
Jun 06, 2005 | 26.05 | 26.32 | 26.02 | 26.18 | 11,468,304 | +0.13(+0.51%) |
Jun 03, 2005 | 26.58 | 26.68 | 24.65 | 26.04 | 14,591,050 | -0.45(-1.70%) |
Jun 02, 2005 | 26.24 | 26.60 | 26.18 | 26.49 | 13,667,323 | +0.10(+0.39%) |
Jun 01, 2005 | 25.64 | 26.57 | 25.61 | 26.39 | 22,160,726 | +0.57(+2.23%) |
May 31, 2005 | 25.67 | 26.02 | 25.55 | 25.82 | 13,923,221 | +0.08(+0.30%) |
May 27, 2005 | 25.84 | 25.98 | 25.67 | 25.74 | 7,185,230 | -0.19(-0.72%) |
May 26, 2005 | 25.73 | 26.10 | 25.57 | 25.93 | 15,310,854 | +0.46(+1.80%) |
May 25, 2005 | 25.44 | 25.70 | 25.23 | 25.47 | 10,975,880 | -0.23(-0.89%) |
May 24, 2005 | 25.61 | 25.84 | 25.48 | 25.70 | 12,769,187 | -0.06(-0.24%) |
May 23, 2005 | 25.78 | 26.15 | 25.57 | 25.76 | 19,420,798 | -0.10(-0.38%) |
May 20, 2005 | 25.37 | 25.97 | 25.17 | 25.86 | 19,876,118 | +0.50(+1.97%) |
May 19, 2005 | 25.09 | 25.55 | 24.90 | 25.36 | 20,578,722 | +0.04(+0.16%) |
May 18, 2005 | 25.10 | 25.77 | 25.00 | 25.32 | 24,723,688 | +0.32(+1.27%) |
May 17, 2005 | 24.20 | 25.01 | 24.20 | 25.00 | 14,762,310 | +0.52(+2.12%) |
May 16, 2005 | 24.27 | 24.58 | 24.11 | 24.48 | 11,486,528 | +0.03(+0.11%) |
May 13, 2005 | 24.46 | 24.80 | 24.24 | 24.45 | 24,250,104 | -0.27(-1.09%) |
May 12, 2005 | 24.91 | 25.21 | 24.56 | 24.72 | 14,723,313 | -0.32(-1.27%) |
May 11, 2005 | 24.65 | 25.14 | 24.37 | 25.04 | 15,732,831 | +0.39(+1.57%) |
May 10, 2005 | 24.69 | 24.91 | 24.42 | 24.65 | 13,262,093 | -0.31(-1.25%) |
May 09, 2005 | 24.59 | 25.16 | 24.41 | 24.96 | 19,562,084 | +0.32(+1.29%) |
May 06, 2005 | 24.53 | 24.80 | 24.49 | 24.64 | 15,273,909 | +0.29(+1.19%) |
May 05, 2005 | 24.60 | 24.84 | 24.21 | 24.35 | 16,550,750 | -0.34(-1.37%) |
May 04, 2005 | 24.15 | 24.77 | 24.04 | 24.69 | 16,373,165 | +0.68(+2.83%) |
May 03, 2005 | 24.31 | 24.41 | 23.91 | 24.01 | 17,913,014 | -0.26(-1.08%) |
May 02, 2005 | 24.13 | 24.46 | 24.08 | 24.28 | 12,971,159 | +0.11(+0.46%) |
Apr 29, 2005 | 24.17 | 24.37 | 23.70 | 24.17 | 21,238,934 | +0.03(+0.14%) |
Apr 28, 2005 | 24.24 | 24.52 | 24.02 | 24.13 | 18,891,310 | -0.35(-1.44%) |
Apr 27, 2005 | 23.64 | 24.59 | 23.63 | 24.49 | 25,496,220 | +0.59(+2.46%) |
Apr 26, 2005 | 23.83 | 24.28 | 23.65 | 23.90 | 27,680,458 | -0.12(-0.49%) |
Apr 25, 2005 | 23.55 | 24.08 | 23.50 | 24.01 | 18,935,634 | +0.52(+2.21%) |
Apr 22, 2005 | 23.88 | 24.17 | 23.27 | 23.50 | 21,807,438 | -0.55(-2.28%) |
Apr 21, 2005 | 22.89 | 24.28 | 22.86 | 24.04 | 52,530,956 | +1.04(+4.52%) |
Apr 20, 2005 | 22.86 | 23.16 | 22.66 | 23.00 | 31,408,760 | +0.28(+1.25%) |
Apr 19, 2005 | 22.67 | 23.04 | 22.65 | 22.72 | 22,579,264 | +0.19(+0.86%) |
Apr 18, 2005 | 22.27 | 22.97 | 22.22 | 22.53 | 26,077,404 | -0.12(-0.52%) |
Apr 15, 2005 | 23.07 | 23.44 | 22.63 | 22.64 | 31,382,184 | -0.61(-2.62%) |
Apr 14, 2005 | 23.06 | 23.53 | 22.65 | 23.25 | 39,785,320 | +0.46(+2.04%) |
Apr 13, 2005 | 23.82 | 23.94 | 22.78 | 22.79 | 39,182,576 | -1.18(-4.91%) |
Apr 12, 2005 | 23.79 | 24.04 | 23.48 | 23.97 | 24,830,436 | +0.08(+0.32%) |
Apr 11, 2005 | 24.19 | 24.30 | 23.80 | 23.89 | 21,087,890 | -0.28(-1.17%) |
Apr 08, 2005 | 24.42 | 24.47 | 24.09 | 24.17 | 21,041,624 | -0.19(-0.77%) |
Apr 07, 2005 | 24.22 | 24.69 | 24.17 | 24.36 | 20,486,004 | +0.03(+0.14%) |
Apr 06, 2005 | 24.50 | 24.92 | 24.19 | 24.33 | 20,632,082 | -0.37(-1.49%) |
Apr 05, 2005 | 25.00 | 25.24 | 24.60 | 24.69 | 18,992,426 | -0.30(-1.19%) |
Apr 04, 2005 | 24.69 | 25.18 | 24.42 | 24.99 | 18,865,476 | +0.37(+1.49%) |
Apr 01, 2005 | 25.37 | 25.45 | 24.51 | 24.62 | 28,549,094 | -0.75(-2.95%) |
Mar 31, 2005 | 25.50 | 25.77 | 25.18 | 25.37 | 20,619,314 | -0.19(-0.76%) |
Mar 30, 2005 | 24.97 | 25.63 | 24.94 | 25.57 | 26,092,358 | +0.80(+3.24%) |
Mar 29, 2005 | 25.04 | 25.25 | 24.50 | 24.76 | 22,674,212 | -0.30(-1.22%) |
Mar 28, 2005 | 24.84 | 25.32 | 24.78 | 25.07 | 18,865,458 | +0.30(+1.20%) |
Mar 24, 2005 | 25.19 | 25.39 | 24.77 | 24.77 | 19,047,192 | -0.38(-1.51%) |
Mar 23, 2005 | 24.92 | 25.41 | 24.85 | 25.15 | 18,330,778 | +0.21(+0.86%) |
Mar 22, 2005 | 25.47 | 25.74 | 24.91 | 24.94 | 21,827,242 | -0.37(-1.45%) |
Mar 21, 2005 | 25.16 | 25.61 | 25.08 | 25.30 | 18,252,754 | +0.04(+0.16%) |
Mar 18, 2005 | 25.35 | 25.45 | 24.96 | 25.26 | 33,820,912 | -0.28(-1.11%) |
Mar 17, 2005 | 26.12 | 26.18 | 25.51 | 25.55 | 23,350,744 | -0.61(-2.33%) |
Mar 16, 2005 | 26.24 | 26.70 | 26.04 | 26.15 | 31,084,272 | -0.24(-0.92%) |
Mar 15, 2005 | 26.27 | 26.58 | 26.11 | 26.40 | 31,244,096 | +0.45(+1.74%) |
Mar 14, 2005 | 26.04 | 26.18 | 25.63 | 25.95 | 19,131,410 | +0.08(+0.29%) |
Mar 11, 2005 | 26.08 | 26.27 | 25.84 | 25.87 | 32,558,752 | +0.19(+0.73%) |
Mar 10, 2005 | 25.49 | 25.88 | 25.17 | 25.68 | 21,403,682 | +0.24(+0.93%) |
Mar 09, 2005 | 24.96 | 25.67 | 24.83 | 25.45 | 26,766,712 | +0.31(+1.24%) |
Mar 08, 2005 | 25.68 | 26.24 | 25.08 | 25.14 | 30,573,456 | -0.76(-2.94%) |
Mar 07, 2005 | 24.55 | 26.04 | 24.52 | 25.90 | 36,343,224 | +1.31(+5.32%) |
Mar 04, 2005 | 24.80 | 24.99 | 24.59 | 24.59 | 18,493,312 | +0.06(+0.25%) |
Mar 03, 2005 | 25.29 | 25.34 | 24.40 | 24.53 | 23,016,598 | -0.60(-2.40%) |
Mar 02, 2005 | 24.89 | 25.54 | 24.73 | 25.13 | 18,713,566 | -0.06(-0.22%) |