Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.21 | 31.30 | 31.00 | 31.00 | 15,598,342 | -0.07(-0.23%) |
Nov 29, 2005 | 31.04 | 31.30 | 30.92 | 31.07 | 13,633,551 | +0.03(+0.10%) |
Nov 28, 2005 | 31.29 | 31.37 | 30.91 | 31.04 | 15,294,278 | -0.25(-0.79%) |
Nov 25, 2005 | 31.47 | 31.54 | 31.17 | 31.29 | 10,488,666 | +0.03(+0.08%) |
Nov 23, 2005 | 31.47 | 31.48 | 31.18 | 31.27 | 14,538,933 | +0.12(+0.40%) |
Nov 22, 2005 | 30.50 | 31.22 | 30.29 | 31.14 | 20,630,064 | +0.64(+2.11%) |
Nov 21, 2005 | 30.33 | 30.72 | 30.32 | 30.50 | 21,971,936 | +0.15(+0.51%) |
Nov 18, 2005 | 30.77 | 30.77 | 29.90 | 30.35 | 32,905,544 | -0.23(-0.77%) |
Nov 17, 2005 | 30.99 | 31.11 | 30.53 | 30.58 | 36,610,656 | -0.89(-2.83%) |
Nov 16, 2005 | 31.58 | 31.59 | 31.19 | 31.47 | 14,874,224 | -0.21(-0.67%) |
Nov 15, 2005 | 31.77 | 31.77 | 31.56 | 31.68 | 9,827,005 | -0.09(-0.28%) |
Nov 14, 2005 | 31.80 | 31.87 | 31.68 | 31.77 | 8,252,448 | -0.11(-0.33%) |
Nov 11, 2005 | 31.81 | 31.88 | 31.63 | 31.88 | 7,570,595 | +0.14(+0.46%) |
Nov 10, 2005 | 31.77 | 31.82 | 31.45 | 31.73 | 12,298,255 | +0.30(+0.96%) |
Nov 09, 2005 | 31.74 | 31.96 | 31.25 | 31.43 | 20,947,746 | -0.31(-0.97%) |
Nov 08, 2005 | 31.43 | 31.82 | 31.43 | 31.74 | 18,062,782 | +0.14(+0.44%) |
Nov 07, 2005 | 31.53 | 31.92 | 31.52 | 31.60 | 14,039,752 | +0.07(+0.22%) |
Nov 04, 2005 | 31.62 | 31.72 | 31.34 | 31.53 | 12,017,671 | -0.11(-0.35%) |
Nov 03, 2005 | 31.79 | 31.93 | 31.56 | 31.64 | 13,452,287 | -0.15(-0.48%) |
Nov 02, 2005 | 31.70 | 31.87 | 31.56 | 31.79 | 14,090,703 | +0.19(+0.59%) |
Nov 01, 2005 | 31.96 | 32.03 | 31.60 | 31.61 | 18,727,262 | -0.36(-1.12%) |
Oct 31, 2005 | 32.10 | 32.19 | 31.92 | 31.96 | 20,190,522 | -0.03(-0.08%) |
Oct 28, 2005 | 31.35 | 31.99 | 31.34 | 31.99 | 16,601,869 | +0.73(+2.33%) |
Oct 27, 2005 | 31.61 | 31.78 | 31.26 | 31.26 | 16,355,331 | -0.56(-1.77%) |
Oct 26, 2005 | 31.69 | 31.98 | 31.58 | 31.82 | 18,547,170 | +0.14(+0.43%) |
Oct 25, 2005 | 31.39 | 31.69 | 31.13 | 31.69 | 18,325,522 | +0.14(+0.46%) |
Oct 24, 2005 | 31.28 | 31.56 | 31.19 | 31.54 | 14,921,654 | +0.46(+1.49%) |
Oct 21, 2005 | 31.13 | 31.30 | 30.60 | 31.08 | 17,549,748 | +0.11(+0.37%) |
Oct 20, 2005 | 31.45 | 31.61 | 30.93 | 30.96 | 17,890,206 | -0.49(-1.56%) |
Oct 19, 2005 | 31.09 | 31.45 | 30.86 | 31.45 | 23,110,942 | +0.58(+1.89%) |
Oct 18, 2005 | 31.52 | 31.69 | 30.87 | 30.87 | 28,467,626 | -1.06(-3.31%) |
Oct 17, 2005 | 29.83 | 32.20 | 29.73 | 31.93 | 60,929,168 | +1.83(+6.09%) |
Oct 14, 2005 | 29.75 | 30.15 | 29.60 | 30.09 | 16,913,446 | +0.45(+1.52%) |
Oct 13, 2005 | 30.03 | 30.05 | 29.22 | 29.64 | 24,319,448 | -0.56(-1.86%) |
Oct 12, 2005 | 31.01 | 31.04 | 30.17 | 30.20 | 19,693,220 | -0.49(-1.58%) |
Oct 11, 2005 | 30.64 | 30.98 | 30.60 | 30.69 | 18,752,384 | +0.23(+0.76%) |
Oct 10, 2005 | 30.94 | 30.96 | 30.13 | 30.46 | 20,816,260 | -0.40(-1.30%) |
Oct 07, 2005 | 30.98 | 31.03 | 30.39 | 30.86 | 23,296,902 | -0.12(-0.40%) |
Oct 06, 2005 | 31.56 | 31.61 | 30.75 | 30.98 | 23,329,068 | -0.57(-1.80%) |
Oct 05, 2005 | 31.52 | 31.69 | 31.52 | 31.55 | 13,228,290 | -0.03(-0.11%) |
Oct 04, 2005 | 31.58 | 31.73 | 31.53 | 31.58 | 13,478,819 | +0.00(+0.00%) |
Oct 03, 2005 | 31.45 | 31.77 | 31.40 | 31.58 | 17,903,824 | +0.19(+0.61%) |
Sep 30, 2005 | 31.03 | 31.44 | 31.01 | 31.39 | 18,664,804 | +0.03(+0.08%) |
Sep 29, 2005 | 31.37 | 31.50 | 30.92 | 31.37 | 15,942,321 | +0.08(+0.25%) |
Sep 28, 2005 | 31.30 | 31.53 | 31.07 | 31.29 | 18,541,536 | -0.01(-0.03%) |
Sep 27, 2005 | 30.88 | 31.41 | 30.88 | 31.30 | 16,511,472 | +0.41(+1.34%) |
Sep 26, 2005 | 30.71 | 30.99 | 30.66 | 30.89 | 17,136,504 | +0.26(+0.85%) |
Sep 23, 2005 | 30.63 | 30.86 | 30.41 | 30.63 | 12,330,891 | +0.00(+0.00%) |
Sep 22, 2005 | 30.63 | 30.69 | 30.16 | 30.63 | 10,971,645 | +0.12(+0.39%) |
Sep 21, 2005 | 30.84 | 31.01 | 30.47 | 30.51 | 14,568,987 | -0.52(-1.69%) |
Sep 20, 2005 | 31.24 | 31.30 | 30.77 | 31.03 | 17,465,222 | -0.05(-0.16%) |
Sep 19, 2005 | 31.09 | 31.40 | 31.01 | 31.08 | 19,292,890 | -0.07(-0.22%) |
Sep 16, 2005 | 30.96 | 31.15 | 30.88 | 31.15 | 27,835,080 | +0.38(+1.23%) |
Sep 15, 2005 | 30.98 | 31.08 | 30.65 | 30.77 | 19,264,010 | +0.26(+0.87%) |
Sep 14, 2005 | 30.28 | 30.88 | 30.27 | 30.51 | 30,370,898 | +0.26(+0.86%) |
Sep 13, 2005 | 30.78 | 30.79 | 30.17 | 30.25 | 25,847,982 | -0.69(-2.22%) |
Sep 12, 2005 | 30.98 | 31.18 | 30.74 | 30.93 | 20,683,598 | -0.01(-0.04%) |
Sep 09, 2005 | 31.02 | 31.24 | 30.90 | 30.95 | 34,767,024 | +0.05(+0.17%) |
Sep 08, 2005 | 30.58 | 30.98 | 30.48 | 30.89 | 26,076,912 | +0.63(+2.08%) |
Sep 07, 2005 | 30.13 | 30.34 | 29.90 | 30.26 | 16,553,500 | +0.16(+0.52%) |
Sep 06, 2005 | 29.92 | 30.19 | 29.86 | 30.11 | 12,868,110 | +0.27(+0.90%) |
Sep 02, 2005 | 29.97 | 30.05 | 29.73 | 29.84 | 11,213,018 | +0.00(+0.01%) |
Sep 01, 2005 | 30.12 | 30.20 | 29.81 | 29.83 | 15,885,265 | -0.28(-0.92%) |
Aug 31, 2005 | 29.77 | 30.17 | 29.63 | 30.11 | 19,040,716 | +0.34(+1.14%) |
Aug 30, 2005 | 29.66 | 29.80 | 29.43 | 29.77 | 15,958,287 | +0.14(+0.47%) |
Aug 29, 2005 | 29.60 | 29.75 | 29.40 | 29.63 | 8,811,503 | +0.04(+0.13%) |
Aug 26, 2005 | 29.68 | 29.85 | 29.54 | 29.59 | 13,660,553 | -0.18(-0.61%) |
Aug 25, 2005 | 29.60 | 29.94 | 29.42 | 29.77 | 17,542,470 | +0.13(+0.43%) |
Aug 24, 2005 | 29.72 | 29.91 | 29.62 | 29.65 | 18,311,668 | -0.04(-0.13%) |
Aug 23, 2005 | 29.71 | 29.83 | 29.66 | 29.69 | 12,525,539 | +0.01(+0.03%) |
Aug 22, 2005 | 29.80 | 29.87 | 29.60 | 29.68 | 17,147,540 | -0.12(-0.41%) |
Aug 19, 2005 | 29.98 | 29.98 | 29.63 | 29.80 | 27,766,752 | -0.18(-0.60%) |
Aug 18, 2005 | 28.90 | 30.30 | 28.74 | 29.98 | 65,963,708 | +1.08(+3.73%) |
Aug 17, 2005 | 28.70 | 28.96 | 28.57 | 28.90 | 13,705,869 | +0.21(+0.73%) |
Aug 16, 2005 | 28.62 | 28.79 | 28.51 | 28.69 | 19,384,226 | +0.15(+0.52%) |
Aug 15, 2005 | 28.39 | 28.60 | 28.36 | 28.54 | 5,579,507 | +0.08(+0.27%) |
Aug 12, 2005 | 28.59 | 28.68 | 28.34 | 28.47 | 6,714,286 | -0.26(-0.92%) |
Aug 11, 2005 | 28.51 | 28.74 | 28.42 | 28.73 | 8,538,198 | +0.23(+0.79%) |
Aug 10, 2005 | 28.34 | 28.70 | 28.34 | 28.51 | 11,069,087 | +0.23(+0.80%) |
Aug 09, 2005 | 28.31 | 28.41 | 28.13 | 28.28 | 10,201,038 | +0.11(+0.38%) |
Aug 08, 2005 | 28.28 | 28.42 | 28.17 | 28.17 | 9,480,208 | -0.08(-0.27%) |
Aug 05, 2005 | 28.54 | 28.76 | 28.21 | 28.25 | 10,442,410 | -0.52(-1.81%) |
Aug 04, 2005 | 28.66 | 28.93 | 28.59 | 28.77 | 10,212,543 | +0.02(+0.07%) |
Aug 03, 2005 | 28.36 | 28.76 | 28.28 | 28.75 | 11,735,913 | +0.23(+0.82%) |
Aug 02, 2005 | 28.29 | 28.62 | 28.28 | 28.51 | 8,629,534 | +0.23(+0.80%) |
Aug 01, 2005 | 28.60 | 28.71 | 28.26 | 28.29 | 12,661,018 | -0.23(-0.81%) |
Jul 29, 2005 | 28.59 | 29.07 | 28.52 | 28.52 | 13,213,497 | -0.06(-0.22%) |
Jul 28, 2005 | 28.36 | 28.59 | 28.34 | 28.58 | 12,240,964 | +0.24(+0.84%) |
Jul 27, 2005 | 28.54 | 28.54 | 28.21 | 28.34 | 9,576,945 | +0.07(+0.24%) |
Jul 26, 2005 | 28.35 | 28.54 | 28.20 | 28.28 | 10,606,065 | +0.06(+0.23%) |
Jul 25, 2005 | 28.28 | 28.32 | 28.14 | 28.21 | 7,227,320 | -0.12(-0.42%) |
Jul 22, 2005 | 28.03 | 28.34 | 27.99 | 28.33 | 9,912,236 | +0.31(+1.09%) |
Jul 21, 2005 | 28.22 | 28.28 | 27.94 | 28.02 | 9,922,802 | -0.20(-0.69%) |
Jul 20, 2005 | 27.56 | 28.25 | 27.56 | 28.22 | 15,524,850 | +0.43(+1.53%) |
Jul 19, 2005 | 28.13 | 28.27 | 27.79 | 27.79 | 15,237,222 | -0.28(-0.99%) |
Jul 18, 2005 | 28.41 | 28.54 | 28.03 | 28.07 | 12,368,459 | -0.32(-1.11%) |
Jul 15, 2005 | 28.38 | 28.42 | 28.24 | 28.39 | 8,223,333 | +0.01(+0.03%) |
Jul 14, 2005 | 28.27 | 28.54 | 28.11 | 28.38 | 15,264,224 | +0.34(+1.22%) |
Jul 13, 2005 | 27.89 | 28.15 | 27.82 | 28.04 | 15,171,948 | +0.32(+1.17%) |
Jul 12, 2005 | 28.11 | 28.11 | 27.71 | 27.71 | 19,322,004 | -0.32(-1.15%) |
Jul 11, 2005 | 27.82 | 28.15 | 27.51 | 28.04 | 14,609,372 | +0.41(+1.48%) |
Jul 08, 2005 | 27.30 | 27.68 | 27.30 | 27.63 | 14,942,316 | +0.29(+1.04%) |
Jul 07, 2005 | 27.34 | 27.51 | 27.09 | 27.34 | 17,700,020 | -0.18(-0.65%) |
Jul 06, 2005 | 27.66 | 27.79 | 27.47 | 27.52 | 11,972,824 | -0.18(-0.66%) |
Jul 05, 2005 | 27.68 | 27.75 | 27.50 | 27.70 | 14,336,772 | +0.01(+0.03%) |
Jul 01, 2005 | 27.75 | 27.83 | 27.59 | 27.70 | 10,646,685 | +0.16(+0.57%) |
Jun 30, 2005 | 27.90 | 27.94 | 27.51 | 27.54 | 14,448,770 | -0.19(-0.68%) |
Jun 29, 2005 | 27.80 | 27.82 | 27.57 | 27.73 | 14,201,763 | -0.04(-0.14%) |
Jun 28, 2005 | 27.80 | 27.84 | 27.66 | 27.76 | 14,311,179 | +0.09(+0.34%) |
Jun 27, 2005 | 27.75 | 27.91 | 27.64 | 27.67 | 13,252,944 | -0.08(-0.28%) |
Jun 24, 2005 | 28.19 | 28.34 | 27.75 | 27.75 | 21,143,334 | -0.45(-1.59%) |
Jun 23, 2005 | 28.68 | 28.69 | 28.16 | 28.19 | 12,101,024 | -0.45(-1.58%) |
Jun 22, 2005 | 28.64 | 28.76 | 28.49 | 28.65 | 12,461,439 | +0.14(+0.48%) |
Jun 21, 2005 | 28.51 | 28.59 | 28.28 | 28.51 | 11,206,913 | +0.04(+0.13%) |
Jun 20, 2005 | 28.42 | 28.57 | 28.27 | 28.47 | 9,158,300 | -0.08(-0.28%) |
Jun 17, 2005 | 28.73 | 28.73 | 28.37 | 28.55 | 19,730,318 | +0.18(+0.63%) |
Jun 16, 2005 | 28.25 | 28.51 | 28.07 | 28.37 | 12,862,474 | +0.06(+0.21%) |
Jun 15, 2005 | 28.54 | 28.58 | 28.15 | 28.31 | 15,629,805 | -0.20(-0.70%) |
Jun 14, 2005 | 28.56 | 28.83 | 28.43 | 28.51 | 23,585,234 | -0.58(-2.00%) |
Jun 13, 2005 | 29.26 | 29.29 | 28.92 | 29.10 | 17,027,558 | -0.37(-1.24%) |
Jun 10, 2005 | 29.58 | 29.66 | 29.28 | 29.46 | 18,543,650 | -0.03(-0.10%) |
Jun 09, 2005 | 29.38 | 29.68 | 29.29 | 29.49 | 26,054,840 | +0.21(+0.73%) |
Jun 08, 2005 | 29.17 | 29.40 | 28.96 | 29.28 | 20,553,756 | +0.41(+1.43%) |
Jun 07, 2005 | 28.64 | 29.02 | 28.61 | 28.87 | 15,600,455 | +0.26(+0.91%) |
Jun 06, 2005 | 28.65 | 28.70 | 28.51 | 28.61 | 7,013,419 | -0.03(-0.10%) |
Jun 03, 2005 | 28.90 | 28.91 | 28.48 | 28.64 | 9,535,385 | -0.16(-0.56%) |
Jun 02, 2005 | 28.56 | 28.85 | 28.43 | 28.80 | 9,764,548 | +0.24(+0.85%) |
Jun 01, 2005 | 28.63 | 28.75 | 28.09 | 28.56 | 14,850,275 | -0.04(-0.13%) |
May 31, 2005 | 28.75 | 28.91 | 28.58 | 28.59 | 10,797,895 | -0.17(-0.61%) |
May 27, 2005 | 28.86 | 28.91 | 28.76 | 28.77 | 6,461,408 | -0.06(-0.19%) |
May 26, 2005 | 28.96 | 28.98 | 28.75 | 28.82 | 9,272,412 | -0.06(-0.21%) |
May 25, 2005 | 28.94 | 28.96 | 28.79 | 28.88 | 12,526,713 | -0.08(-0.26%) |
May 24, 2005 | 28.94 | 29.02 | 28.75 | 28.96 | 12,372,451 | +0.03(+0.09%) |
May 23, 2005 | 28.79 | 29.03 | 28.79 | 28.94 | 10,782,398 | +0.07(+0.25%) |
May 20, 2005 | 28.73 | 28.94 | 28.57 | 28.86 | 14,735,694 | +0.16(+0.55%) |
May 19, 2005 | 28.46 | 28.71 | 28.36 | 28.71 | 13,394,762 | +0.29(+1.00%) |
May 18, 2005 | 28.28 | 28.54 | 28.11 | 28.42 | 16,573,458 | +0.18(+0.65%) |
May 17, 2005 | 28.01 | 28.34 | 27.95 | 28.24 | 12,163,950 | +0.09(+0.30%) |
May 16, 2005 | 27.80 | 28.19 | 27.75 | 28.15 | 15,692,261 | +0.49(+1.77%) |
May 13, 2005 | 27.88 | 27.99 | 27.46 | 27.66 | 16,784,776 | -0.08(-0.29%) |
May 12, 2005 | 28.15 | 28.16 | 27.71 | 27.74 | 13,669,475 | -0.11(-0.38%) |
May 11, 2005 | 28.01 | 28.06 | 27.67 | 27.85 | 13,074,262 | -0.16(-0.56%) |
May 10, 2005 | 28.13 | 28.17 | 27.90 | 28.01 | 9,917,637 | -0.15(-0.54%) |
May 09, 2005 | 28.30 | 28.36 | 28.12 | 28.16 | 9,260,906 | -0.08(-0.27%) |
May 06, 2005 | 28.54 | 28.70 | 28.17 | 28.24 | 17,983,890 | -0.23(-0.79%) |
May 05, 2005 | 28.43 | 28.53 | 28.22 | 28.46 | 11,564,041 | +0.03(+0.12%) |
May 04, 2005 | 28.19 | 28.45 | 28.11 | 28.43 | 13,540,571 | +0.32(+1.15%) |
May 03, 2005 | 27.88 | 28.31 | 27.79 | 28.11 | 16,900,766 | +0.25(+0.89%) |
May 02, 2005 | 27.96 | 27.96 | 27.70 | 27.86 | 11,529,760 | +0.18(+0.65%) |
Apr 29, 2005 | 27.73 | 27.75 | 27.45 | 27.68 | 11,705,624 | +0.22(+0.81%) |
Apr 28, 2005 | 27.66 | 28.12 | 27.39 | 27.46 | 22,983,916 | -0.16(-0.57%) |
Apr 27, 2005 | 27.27 | 27.66 | 27.18 | 27.62 | 13,779,361 | +0.36(+1.31%) |
Apr 26, 2005 | 27.82 | 27.87 | 27.26 | 27.26 | 16,683,344 | -0.56(-2.01%) |
Apr 25, 2005 | 27.62 | 27.87 | 27.60 | 27.82 | 12,012,975 | +0.22(+0.79%) |
Apr 22, 2005 | 27.75 | 27.93 | 27.33 | 27.60 | 17,336,786 | -0.22(-0.78%) |
Apr 21, 2005 | 27.36 | 27.85 | 27.20 | 27.82 | 25,094,282 | +1.09(+4.08%) |
Apr 20, 2005 | 27.09 | 28.19 | 26.70 | 26.73 | 33,326,302 | -0.58(-2.14%) |
Apr 19, 2005 | 27.00 | 27.56 | 26.73 | 27.31 | 14,769,035 | +0.17(+0.61%) |
Apr 18, 2005 | 27.64 | 27.65 | 26.92 | 27.14 | 19,473,684 | -0.53(-1.92%) |
Apr 15, 2005 | 27.96 | 27.96 | 27.62 | 27.67 | 18,449,730 | -0.22(-0.78%) |
Apr 14, 2005 | 28.05 | 28.26 | 27.89 | 27.89 | 14,614,068 | -0.16(-0.58%) |
Apr 13, 2005 | 27.85 | 28.15 | 27.82 | 28.05 | 15,348,751 | +0.29(+1.04%) |
Apr 12, 2005 | 27.98 | 28.01 | 27.73 | 27.76 | 14,545,037 | -0.15(-0.55%) |
Apr 11, 2005 | 28.11 | 28.18 | 27.92 | 27.92 | 12,774,190 | +0.01(+0.03%) |
Apr 08, 2005 | 28.05 | 28.10 | 27.91 | 27.91 | 11,958,971 | -0.06(-0.23%) |
Apr 07, 2005 | 27.95 | 28.03 | 27.90 | 27.97 | 13,762,925 | +0.06(+0.21%) |
Apr 06, 2005 | 27.83 | 28.05 | 27.76 | 27.91 | 13,702,817 | +0.23(+0.83%) |
Apr 05, 2005 | 27.60 | 27.79 | 27.59 | 27.68 | 11,627,906 | +0.23(+0.82%) |
Apr 04, 2005 | 27.80 | 27.80 | 27.41 | 27.46 | 14,696,482 | -0.30(-1.09%) |
Apr 01, 2005 | 28.11 | 28.11 | 27.73 | 27.76 | 13,501,125 | -0.09(-0.32%) |
Mar 31, 2005 | 27.83 | 28.05 | 27.73 | 27.85 | 10,916,468 | +0.02(+0.06%) |
Mar 30, 2005 | 27.62 | 27.87 | 27.53 | 27.83 | 15,752,134 | +0.41(+1.51%) |
Mar 29, 2005 | 27.41 | 27.64 | 27.35 | 27.42 | 12,437,020 | -0.05(-0.19%) |
Mar 28, 2005 | 27.27 | 27.66 | 27.26 | 27.47 | 11,292,614 | +0.33(+1.22%) |
Mar 24, 2005 | 27.22 | 27.35 | 27.04 | 27.14 | 9,796,481 | -0.08(-0.28%) |
Mar 23, 2005 | 27.04 | 27.37 | 27.04 | 27.21 | 13,031,764 | +0.15(+0.55%) |
Mar 22, 2005 | 27.17 | 27.58 | 27.01 | 27.07 | 16,569,467 | +0.11(+0.43%) |
Mar 21, 2005 | 27.49 | 27.50 | 26.92 | 26.95 | 19,689,464 | -0.61(-2.22%) |
Mar 18, 2005 | 27.64 | 27.73 | 27.16 | 27.56 | 27,831,322 | -0.08(-0.28%) |
Mar 17, 2005 | 27.43 | 27.78 | 27.43 | 27.64 | 9,231,087 | +0.16(+0.59%) |
Mar 16, 2005 | 27.76 | 27.88 | 27.35 | 27.48 | 11,036,684 | -0.31(-1.12%) |
Mar 15, 2005 | 27.82 | 27.91 | 27.75 | 27.79 | 10,279,695 | +0.03(+0.12%) |
Mar 14, 2005 | 27.75 | 28.05 | 27.74 | 27.76 | 11,056,877 | +0.01(+0.05%) |
Mar 11, 2005 | 27.64 | 27.85 | 27.64 | 27.74 | 14,857,554 | -0.15(-0.53%) |
Mar 10, 2005 | 27.79 | 28.04 | 27.78 | 27.89 | 12,630,494 | +0.21(+0.77%) |
Mar 09, 2005 | 27.98 | 28.13 | 27.67 | 27.68 | 15,429,992 | -0.30(-1.08%) |
Mar 08, 2005 | 27.93 | 28.14 | 27.85 | 27.98 | 13,336,062 | +0.02(+0.08%) |
Mar 07, 2005 | 28.13 | 28.15 | 27.94 | 27.96 | 10,946,757 | -0.17(-0.61%) |
Mar 04, 2005 | 28.16 | 28.32 | 28.04 | 28.13 | 12,705,160 | +0.15(+0.55%) |
Mar 03, 2005 | 28.11 | 28.14 | 27.88 | 27.98 | 13,323,383 | -0.07(-0.26%) |
Mar 02, 2005 | 28.11 | 28.13 | 27.98 | 28.05 | 12,264,209 | -0.10(-0.36%) |
Mar 01, 2005 | 28.08 | 28.39 | 27.97 | 28.15 | 18,352,992 | +0.19(+0.69%) |
Feb 28, 2005 | 28.02 | 28.10 | 27.90 | 27.96 | 14,795,097 | -0.02(-0.08%) |
Feb 25, 2005 | 27.65 | 28.00 | 27.58 | 27.98 | 13,951,233 | +0.22(+0.78%) |
Feb 24, 2005 | 27.51 | 27.80 | 27.43 | 27.76 | 13,766,447 | +0.36(+1.31%) |
Feb 23, 2005 | 26.94 | 27.63 | 26.73 | 27.41 | 22,051,532 | +0.52(+1.95%) |
Feb 22, 2005 | 27.63 | 27.64 | 26.84 | 26.88 | 19,365,442 | -0.76(-2.74%) |
Feb 18, 2005 | 27.56 | 27.66 | 27.41 | 27.64 | 16,384,211 | +0.08(+0.28%) |
Feb 17, 2005 | 27.77 | 27.77 | 27.56 | 27.56 | 16,034,127 | -0.34(-1.21%) |
Feb 16, 2005 | 27.98 | 28.04 | 27.81 | 27.90 | 14,171,004 | -0.23(-0.83%) |
Feb 15, 2005 | 28.17 | 28.20 | 27.98 | 28.13 | 15,315,880 | -0.02(-0.06%) |
Feb 14, 2005 | 28.09 | 28.22 | 28.08 | 28.15 | 9,202,676 | -0.04(-0.15%) |
Feb 11, 2005 | 28.34 | 28.42 | 28.13 | 28.19 | 11,894,167 | -0.09(-0.30%) |
Feb 10, 2005 | 27.81 | 28.38 | 27.81 | 28.28 | 17,342,188 | +0.48(+1.72%) |
Feb 09, 2005 | 28.24 | 28.24 | 27.72 | 27.80 | 21,049,650 | -0.48(-1.69%) |
Feb 08, 2005 | 28.42 | 28.52 | 28.27 | 28.28 | 16,696,727 | -0.06(-0.23%) |
Feb 07, 2005 | 28.45 | 28.64 | 28.07 | 28.34 | 22,131,130 | -0.19(-0.67%) |
Feb 04, 2005 | 27.18 | 29.17 | 27.13 | 28.54 | 48,731,404 | +1.39(+5.11%) |
Feb 03, 2005 | 27.02 | 27.21 | 27.00 | 27.15 | 9,488,895 | -0.07(-0.25%) |
Feb 02, 2005 | 27.22 | 27.29 | 27.10 | 27.21 | 11,871,392 | -0.00(-0.02%) |
Feb 01, 2005 | 27.17 | 27.24 | 27.01 | 27.22 | 12,282,053 | +0.03(+0.13%) |
Jan 31, 2005 | 27.07 | 27.21 | 26.98 | 27.19 | 17,061,134 | +0.27(+1.00%) |
Jan 28, 2005 | 26.76 | 26.96 | 26.55 | 26.92 | 13,024,720 | +0.24(+0.91%) |
Jan 27, 2005 | 26.33 | 26.86 | 26.32 | 26.67 | 16,124,524 | +0.34(+1.28%) |
Jan 26, 2005 | 26.45 | 26.67 | 26.12 | 26.34 | 20,467,350 | -0.19(-0.72%) |
Jan 25, 2005 | 26.53 | 26.70 | 26.48 | 26.53 | 11,897,689 | +0.06(+0.21%) |
Jan 24, 2005 | 26.91 | 26.94 | 26.27 | 26.47 | 17,570,646 | -0.25(-0.94%) |
Jan 21, 2005 | 26.83 | 27.00 | 26.58 | 26.73 | 14,458,632 | -0.15(-0.55%) |
Jan 20, 2005 | 27.13 | 27.16 | 26.70 | 26.87 | 13,751,890 | -0.20(-0.72%) |
Jan 19, 2005 | 27.13 | 27.20 | 27.01 | 27.07 | 11,238,846 | -0.17(-0.63%) |
Jan 18, 2005 | 26.90 | 27.26 | 26.70 | 27.24 | 20,079,698 | +0.26(+0.96%) |
Jan 14, 2005 | 26.68 | 27.00 | 26.31 | 26.98 | 17,423,428 | +0.45(+1.69%) |
Jan 13, 2005 | 26.32 | 26.61 | 26.18 | 26.53 | 12,288,863 | +0.29(+1.09%) |
Jan 12, 2005 | 26.15 | 26.30 | 26.01 | 26.25 | 11,965,311 | +0.01(+0.05%) |
Jan 11, 2005 | 26.49 | 26.52 | 26.16 | 26.24 | 19,474,624 | -0.26(-0.96%) |
Jan 10, 2005 | 26.27 | 26.87 | 26.26 | 26.49 | 30,840,026 | +0.34(+1.30%) |
Jan 07, 2005 | 25.85 | 26.15 | 25.72 | 26.15 | 22,774,946 | +0.38(+1.47%) |
Jan 06, 2005 | 25.96 | 26.04 | 25.77 | 25.77 | 10,381,363 | -0.18(-0.71%) |
Jan 05, 2005 | 26.09 | 26.18 | 25.90 | 25.95 | 14,609,607 | -0.05(-0.18%) |
Jan 04, 2005 | 25.97 | 26.19 | 25.85 | 26.00 | 15,828,913 | +0.18(+0.69%) |
Jan 03, 2005 | 26.18 | 26.32 | 25.72 | 25.82 | 15,958,757 | -0.20(-0.77%) |
Dec 31, 2004 | 26.00 | 26.21 | 25.97 | 26.02 | 6,877,940 | -0.01(-0.05%) |
Dec 30, 2004 | 26.24 | 26.24 | 26.04 | 26.04 | 5,198,195 | -0.20(-0.76%) |
Dec 29, 2004 | 26.28 | 26.35 | 26.08 | 26.24 | 7,293,063 | +0.01(+0.03%) |
Dec 28, 2004 | 25.92 | 26.29 | 25.89 | 26.23 | 11,241,898 | +0.31(+1.20%) |
Dec 27, 2004 | 25.92 | 26.03 | 25.73 | 25.92 | 7,636,573 | +0.01(+0.03%) |
Dec 23, 2004 | 25.79 | 25.94 | 25.75 | 25.91 | 8,929,137 | -0.07(-0.26%) |
Dec 22, 2004 | 25.49 | 25.99 | 25.49 | 25.98 | 16,060,659 | -0.02(-0.08%) |
Dec 21, 2004 | 25.77 | 26.06 | 25.70 | 26.00 | 16,293,344 | +0.34(+1.31%) |
Dec 20, 2004 | 25.70 | 25.89 | 25.55 | 25.66 | 16,516,872 | +0.12(+0.47%) |
Dec 17, 2004 | 25.81 | 25.87 | 25.49 | 25.54 | 27,038,410 | -0.40(-1.54%) |
Dec 16, 2004 | 25.79 | 25.98 | 25.72 | 25.94 | 18,727,496 | +0.05(+0.18%) |
Dec 15, 2004 | 25.79 | 25.98 | 25.25 | 25.89 | 25,613,654 | +0.01(+0.05%) |
Dec 14, 2004 | 25.55 | 25.89 | 25.46 | 25.88 | 23,124,326 | +0.39(+1.54%) |
Dec 13, 2004 | 25.30 | 25.55 | 25.21 | 25.49 | 15,811,538 | +0.30(+1.20%) |
Dec 10, 2004 | 25.34 | 25.61 | 24.90 | 25.19 | 19,464,058 | +0.12(+0.49%) |
Dec 09, 2004 | 24.66 | 25.07 | 24.51 | 25.06 | 14,072,154 | +0.35(+1.41%) |
Dec 08, 2004 | 24.73 | 24.74 | 24.49 | 24.71 | 10,301,532 | +0.12(+0.50%) |
Dec 07, 2004 | 24.70 | 24.89 | 24.51 | 24.59 | 14,135,784 | -0.09(-0.36%) |
Dec 06, 2004 | 24.71 | 24.96 | 24.67 | 24.68 | 10,176,384 | -0.15(-0.60%) |
Dec 03, 2004 | 24.64 | 25.04 | 24.61 | 24.83 | 12,105,250 | +0.13(+0.52%) |
Dec 02, 2004 | 24.60 | 24.78 | 24.45 | 24.70 | 10,826,775 | +0.39(+1.59%) |