Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.92 | 32.09 | 31.59 | 31.78 | 5,190,467 | -0.06(-0.20%) |
Nov 29, 2005 | 32.09 | 32.10 | 31.83 | 31.84 | 5,538,722 | -0.07(-0.21%) |
Nov 28, 2005 | 32.50 | 32.52 | 31.91 | 31.91 | 5,312,698 | -0.83(-2.54%) |
Nov 25, 2005 | 32.83 | 32.89 | 32.71 | 32.74 | 1,327,138 | -0.01(-0.03%) |
Nov 23, 2005 | 32.90 | 32.97 | 32.63 | 32.75 | 4,314,133 | -0.26(-0.79%) |
Nov 22, 2005 | 32.83 | 33.06 | 32.74 | 33.01 | 6,898,180 | +0.39(+1.20%) |
Nov 21, 2005 | 32.52 | 32.67 | 32.36 | 32.62 | 5,864,188 | +0.56(+1.73%) |
Nov 18, 2005 | 32.15 | 32.15 | 31.79 | 32.07 | 7,333,239 | +0.40(+1.27%) |
Nov 17, 2005 | 31.93 | 31.97 | 31.52 | 31.66 | 7,174,753 | +0.26(+0.83%) |
Nov 16, 2005 | 31.18 | 31.50 | 31.04 | 31.40 | 10,417,812 | -0.10(-0.31%) |
Nov 15, 2005 | 31.63 | 31.96 | 31.44 | 31.50 | 7,041,957 | -0.12(-0.37%) |
Nov 14, 2005 | 31.58 | 31.64 | 31.39 | 31.62 | 4,534,978 | +0.38(+1.21%) |
Nov 11, 2005 | 31.06 | 31.31 | 31.01 | 31.24 | 4,208,476 | +0.20(+0.65%) |
Nov 10, 2005 | 31.51 | 31.51 | 31.01 | 31.04 | 6,567,949 | -0.63(-1.98%) |
Nov 09, 2005 | 32.17 | 32.17 | 31.58 | 31.66 | 6,554,897 | -0.43(-1.35%) |
Nov 08, 2005 | 31.74 | 32.18 | 31.74 | 32.10 | 5,929,861 | +0.00(+0.02%) |
Nov 07, 2005 | 32.28 | 32.22 | 31.93 | 32.09 | 6,888,235 | -0.18(-0.57%) |
Nov 04, 2005 | 33.16 | 33.17 | 32.21 | 32.28 | 8,608,378 | -0.79(-2.38%) |
Nov 03, 2005 | 32.77 | 33.24 | 32.62 | 33.06 | 8,817,828 | +0.58(+1.78%) |
Nov 02, 2005 | 32.00 | 32.49 | 32.00 | 32.49 | 7,109,909 | +0.51(+1.58%) |
Nov 01, 2005 | 31.99 | 32.15 | 31.88 | 31.98 | 6,589,702 | -0.07(-0.23%) |
Oct 31, 2005 | 32.44 | 32.62 | 31.92 | 32.05 | 13,136,934 | -0.03(-0.09%) |
Oct 28, 2005 | 31.85 | 32.10 | 31.52 | 32.08 | 7,499,391 | +0.63(+2.01%) |
Oct 27, 2005 | 31.96 | 32.05 | 31.45 | 31.45 | 6,357,048 | -0.44(-1.39%) |
Oct 26, 2005 | 32.02 | 32.39 | 31.83 | 31.89 | 9,863,836 | +0.31(+0.99%) |
Oct 25, 2005 | 31.57 | 31.88 | 31.42 | 31.58 | 8,604,028 | +0.37(+1.19%) |
Oct 24, 2005 | 31.26 | 31.69 | 31.21 | 31.21 | 8,635,311 | +0.18(+0.58%) |
Oct 21, 2005 | 30.87 | 31.33 | 30.82 | 31.03 | 7,005,909 | +0.22(+0.72%) |
Oct 20, 2005 | 31.53 | 31.54 | 30.61 | 30.81 | 12,025,668 | -0.73(-2.33%) |
Oct 19, 2005 | 31.08 | 31.57 | 30.90 | 31.54 | 11,597,030 | +0.52(+1.68%) |
Oct 18, 2005 | 31.47 | 31.57 | 31.02 | 31.02 | 8,687,932 | -1.14(-3.56%) |
Oct 17, 2005 | 32.20 | 32.24 | 31.92 | 32.16 | 5,032,810 | +0.20(+0.63%) |
Oct 14, 2005 | 31.67 | 31.96 | 31.34 | 31.96 | 6,824,841 | +0.36(+1.15%) |
Oct 13, 2005 | 31.38 | 31.66 | 31.19 | 31.60 | 8,566,944 | -0.46(-1.45%) |
Oct 12, 2005 | 32.41 | 32.41 | 31.93 | 32.06 | 5,826,276 | -0.33(-1.01%) |
Oct 11, 2005 | 32.24 | 32.44 | 32.09 | 32.39 | 6,523,407 | +0.34(+1.05%) |
Oct 10, 2005 | 32.29 | 32.31 | 31.65 | 32.05 | 9,751,963 | +0.26(+0.80%) |
Oct 07, 2005 | 31.80 | 32.15 | 31.60 | 31.80 | 9,180,585 | +0.13(+0.41%) |
Oct 06, 2005 | 31.85 | 32.00 | 31.45 | 31.66 | 16,308,725 | -0.43(-1.35%) |
Oct 05, 2005 | 32.75 | 32.81 | 32.07 | 32.10 | 11,977,604 | -1.11(-3.34%) |
Oct 04, 2005 | 33.67 | 33.70 | 33.12 | 33.21 | 6,443,439 | -0.87(-2.55%) |
Oct 03, 2005 | 34.33 | 34.39 | 34.00 | 34.08 | 4,866,244 | -0.12(-0.35%) |
Sep 30, 2005 | 34.61 | 34.75 | 34.20 | 34.20 | 5,312,077 | -0.61(-1.75%) |
Sep 29, 2005 | 34.93 | 34.99 | 34.77 | 34.81 | 7,688,745 | -0.08(-0.22%) |
Sep 28, 2005 | 34.88 | 34.93 | 34.45 | 34.88 | 7,067,024 | +0.59(+1.72%) |
Sep 27, 2005 | 34.23 | 34.36 | 34.16 | 34.30 | 4,580,762 | -0.13(-0.36%) |
Sep 26, 2005 | 33.79 | 34.43 | 33.73 | 34.42 | 6,193,176 | +0.40(+1.18%) |
Sep 23, 2005 | 34.01 | 34.11 | 33.82 | 34.02 | 5,295,503 | -0.43(-1.25%) |
Sep 22, 2005 | 34.50 | 34.70 | 34.13 | 34.45 | 7,571,072 | -0.26(-0.74%) |
Sep 21, 2005 | 34.85 | 35.07 | 34.57 | 34.71 | 7,617,271 | +0.24(+0.70%) |
Sep 20, 2005 | 34.46 | 34.88 | 34.36 | 34.46 | 8,142,864 | -0.12(-0.35%) |
Sep 19, 2005 | 34.58 | 34.80 | 34.40 | 34.58 | 6,706,961 | +0.50(+1.47%) |
Sep 16, 2005 | 34.17 | 34.23 | 33.98 | 34.08 | 6,375,072 | +0.31(+0.93%) |
Sep 15, 2005 | 33.86 | 33.96 | 33.47 | 33.77 | 6,742,387 | +0.38(+1.14%) |
Sep 14, 2005 | 33.40 | 33.50 | 33.26 | 33.39 | 6,991,407 | +0.17(+0.51%) |
Sep 13, 2005 | 33.26 | 33.48 | 33.21 | 33.22 | 7,979,821 | -0.49(-1.45%) |
Sep 12, 2005 | 33.89 | 33.94 | 33.59 | 33.71 | 7,380,474 | -0.44(-1.29%) |
Sep 09, 2005 | 33.76 | 34.22 | 33.73 | 34.15 | 7,342,355 | +0.79(+2.37%) |
Sep 08, 2005 | 33.60 | 33.72 | 33.25 | 33.35 | 6,732,028 | -0.20(-0.59%) |
Sep 07, 2005 | 33.64 | 33.94 | 33.54 | 33.55 | 7,003,630 | -0.31(-0.91%) |
Sep 06, 2005 | 33.86 | 33.98 | 33.72 | 33.86 | 8,324,139 | +0.17(+0.50%) |
Sep 02, 2005 | 33.69 | 33.85 | 33.51 | 33.69 | 6,581,001 | -0.07(-0.21%) |
Sep 01, 2005 | 33.76 | 33.89 | 33.60 | 33.76 | 7,183,662 | +0.76(+2.30%) |
Aug 31, 2005 | 33.01 | 33.08 | 32.50 | 33.01 | 9,097,717 | +0.76(+2.37%) |
Aug 30, 2005 | 31.90 | 32.32 | 31.87 | 32.24 | 6,737,000 | +0.22(+0.68%) |
Aug 29, 2005 | 32.22 | 32.33 | 31.79 | 32.03 | 3,933,145 | +0.11(+0.35%) |
Aug 26, 2005 | 32.34 | 32.40 | 31.92 | 31.92 | 4,976,874 | -0.51(-1.56%) |
Aug 25, 2005 | 32.55 | 32.57 | 32.26 | 32.42 | 4,594,850 | -0.11(-0.34%) |
Aug 24, 2005 | 32.39 | 32.62 | 32.34 | 32.53 | 6,865,447 | +0.14(+0.42%) |
Aug 23, 2005 | 32.56 | 32.60 | 32.34 | 32.40 | 6,195,869 | -0.28(-0.86%) |
Aug 22, 2005 | 32.85 | 33.00 | 32.48 | 32.68 | 7,083,805 | -0.17(-0.53%) |
Aug 19, 2005 | 32.88 | 32.92 | 32.79 | 32.85 | 5,260,491 | +0.42(+1.28%) |
Aug 18, 2005 | 32.57 | 32.66 | 32.21 | 32.44 | 6,788,793 | -0.37(-1.12%) |
Aug 17, 2005 | 33.25 | 33.57 | 32.72 | 32.80 | 9,428,569 | -0.39(-1.16%) |
Aug 16, 2005 | 33.40 | 33.58 | 33.19 | 33.19 | 7,682,116 | -0.56(-1.66%) |
Aug 15, 2005 | 33.74 | 33.90 | 33.63 | 33.75 | 4,975,838 | -0.30(-0.89%) |
Aug 12, 2005 | 34.20 | 34.23 | 33.98 | 34.05 | 5,616,204 | -0.01(-0.04%) |
Aug 11, 2005 | 34.30 | 34.39 | 33.91 | 34.07 | 9,158,004 | +0.00(+0.00%) |
Aug 10, 2005 | 34.09 | 34.13 | 33.82 | 34.07 | 8,502,928 | +0.19(+0.57%) |
Aug 09, 2005 | 34.10 | 34.16 | 33.76 | 33.88 | 10,714,481 | +0.47(+1.42%) |
Aug 08, 2005 | 33.33 | 33.64 | 33.33 | 33.40 | 7,693,096 | +0.63(+1.91%) |
Aug 05, 2005 | 32.95 | 32.96 | 32.63 | 32.77 | 5,223,822 | -0.06(-0.19%) |
Aug 04, 2005 | 32.86 | 33.15 | 32.77 | 32.84 | 6,921,176 | -0.09(-0.28%) |
Aug 03, 2005 | 33.07 | 33.20 | 32.87 | 32.93 | 10,518,704 | +0.34(+1.05%) |
Aug 02, 2005 | 32.33 | 32.59 | 32.33 | 32.59 | 5,249,097 | +0.42(+1.32%) |
Aug 01, 2005 | 32.23 | 32.34 | 32.04 | 32.16 | 5,859,630 | +0.36(+1.14%) |
Jul 29, 2005 | 32.31 | 32.34 | 31.80 | 31.80 | 7,737,637 | -0.32(-1.01%) |
Jul 28, 2005 | 32.32 | 32.32 | 31.92 | 32.12 | 8,544,362 | +0.15(+0.48%) |
Jul 27, 2005 | 31.73 | 32.07 | 31.69 | 31.97 | 6,247,455 | +0.35(+1.11%) |
Jul 26, 2005 | 31.82 | 31.91 | 31.62 | 31.62 | 6,035,104 | -0.67(-2.06%) |
Jul 25, 2005 | 32.27 | 32.50 | 32.12 | 32.28 | 8,420,888 | +0.45(+1.41%) |
Jul 22, 2005 | 31.42 | 31.83 | 31.40 | 31.83 | 5,109,256 | +0.54(+1.71%) |
Jul 21, 2005 | 31.24 | 31.38 | 31.14 | 31.30 | 5,170,786 | -0.33(-1.05%) |
Jul 20, 2005 | 31.21 | 31.69 | 31.10 | 31.63 | 7,590,546 | -0.21(-0.65%) |
Jul 19, 2005 | 31.71 | 31.84 | 31.48 | 31.84 | 6,929,048 | +0.23(+0.72%) |
Jul 18, 2005 | 31.57 | 31.70 | 31.50 | 31.61 | 5,611,232 | +0.22(+0.71%) |
Jul 15, 2005 | 31.41 | 31.50 | 31.33 | 31.39 | 5,884,905 | -0.01(-0.05%) |
Jul 14, 2005 | 31.89 | 31.98 | 31.28 | 31.40 | 9,363,932 | -0.31(-0.97%) |
Jul 13, 2005 | 31.76 | 31.87 | 31.56 | 31.71 | 5,625,113 | +0.00(+0.00%) |
Jul 12, 2005 | 32.02 | 32.06 | 31.68 | 31.71 | 12,329,588 | -0.35(-1.10%) |
Jul 11, 2005 | 31.98 | 32.31 | 31.92 | 32.07 | 8,132,920 | +0.06(+0.18%) |
Jul 08, 2005 | 31.85 | 32.26 | 31.84 | 32.01 | 9,398,944 | +0.53(+1.69%) |
Jul 07, 2005 | 31.09 | 31.54 | 30.97 | 31.48 | 8,020,841 | -0.15(-0.47%) |
Jul 06, 2005 | 32.13 | 32.20 | 31.57 | 31.63 | 10,060,441 | -0.23(-0.73%) |
Jul 05, 2005 | 31.26 | 31.86 | 31.25 | 31.86 | 9,111,390 | +1.34(+4.38%) |
Jul 01, 2005 | 30.41 | 30.60 | 30.33 | 30.52 | 4,096,189 | +0.41(+1.36%) |
Jun 30, 2005 | 30.40 | 30.47 | 30.05 | 30.11 | 8,569,637 | -0.56(-1.84%) |
Jun 29, 2005 | 30.82 | 30.88 | 30.59 | 30.68 | 5,427,471 | -0.41(-1.32%) |
Jun 28, 2005 | 31.18 | 31.31 | 30.97 | 31.09 | 8,012,346 | +0.17(+0.55%) |
Jun 27, 2005 | 30.82 | 30.99 | 30.81 | 30.92 | 4,469,719 | +0.27(+0.87%) |
Jun 24, 2005 | 30.87 | 30.91 | 30.62 | 30.65 | 3,985,352 | -0.07(-0.22%) |
Jun 23, 2005 | 30.70 | 31.09 | 30.66 | 30.72 | 5,657,846 | +0.06(+0.20%) |
Jun 22, 2005 | 30.79 | 30.94 | 30.61 | 30.66 | 6,179,088 | -0.13(-0.42%) |
Jun 21, 2005 | 30.99 | 31.10 | 30.73 | 30.79 | 5,900,443 | -0.44(-1.42%) |
Jun 20, 2005 | 31.31 | 31.35 | 31.12 | 31.23 | 4,917,830 | +0.01(+0.05%) |
Jun 17, 2005 | 30.97 | 31.22 | 30.95 | 31.22 | 5,583,264 | +0.68(+2.21%) |
Jun 16, 2005 | 30.44 | 30.60 | 30.28 | 30.54 | 4,407,775 | +0.25(+0.81%) |
Jun 15, 2005 | 30.20 | 30.40 | 30.09 | 30.29 | 4,825,017 | +0.01(+0.05%) |
Jun 14, 2005 | 30.17 | 30.36 | 30.15 | 30.28 | 3,210,325 | +0.16(+0.53%) |
Jun 13, 2005 | 29.91 | 30.26 | 29.78 | 30.12 | 4,684,141 | +0.11(+0.37%) |
Jun 10, 2005 | 30.27 | 30.27 | 29.78 | 30.01 | 4,582,627 | -0.01(-0.03%) |
Jun 09, 2005 | 29.59 | 30.05 | 29.51 | 30.02 | 5,918,260 | +0.55(+1.87%) |
Jun 08, 2005 | 29.81 | 29.99 | 29.47 | 29.47 | 5,523,184 | -0.21(-0.72%) |
Jun 07, 2005 | 29.68 | 29.85 | 29.64 | 29.68 | 4,092,253 | +0.08(+0.28%) |
Jun 06, 2005 | 29.66 | 29.66 | 29.40 | 29.60 | 4,573,926 | -0.00(-0.02%) |
Jun 03, 2005 | 29.45 | 29.60 | 29.31 | 29.60 | 5,628,220 | +0.06(+0.21%) |
Jun 02, 2005 | 29.53 | 29.67 | 29.45 | 29.54 | 4,225,050 | +0.06(+0.21%) |
Jun 01, 2005 | 29.20 | 29.56 | 29.19 | 29.48 | 7,044,028 | +0.42(+1.45%) |
May 31, 2005 | 29.28 | 29.30 | 29.06 | 29.06 | 6,389,782 | -0.57(-1.92%) |
May 27, 2005 | 29.37 | 29.76 | 29.26 | 29.63 | 3,963,806 | +0.07(+0.24%) |
May 26, 2005 | 29.60 | 29.60 | 29.46 | 29.56 | 4,586,356 | +0.26(+0.87%) |
May 25, 2005 | 29.24 | 29.42 | 29.14 | 29.30 | 5,164,778 | +0.31(+1.08%) |
May 24, 2005 | 28.97 | 29.00 | 28.84 | 28.99 | 5,625,320 | +0.14(+0.47%) |
May 23, 2005 | 28.74 | 28.90 | 28.72 | 28.85 | 5,159,185 | +0.13(+0.45%) |
May 20, 2005 | 28.84 | 28.88 | 28.67 | 28.72 | 4,443,822 | -0.23(-0.80%) |
May 19, 2005 | 28.77 | 29.12 | 28.75 | 28.95 | 6,222,387 | +0.11(+0.38%) |
May 18, 2005 | 28.90 | 29.05 | 28.72 | 28.84 | 8,473,924 | +0.30(+1.07%) |
May 17, 2005 | 28.32 | 28.59 | 28.30 | 28.54 | 5,722,483 | +0.32(+1.15%) |
May 16, 2005 | 28.16 | 28.26 | 27.97 | 28.21 | 7,089,606 | -0.06(-0.20%) |
May 13, 2005 | 28.50 | 28.54 | 28.11 | 28.27 | 7,813,462 | -0.30(-1.06%) |
May 12, 2005 | 29.11 | 29.12 | 28.53 | 28.58 | 7,543,725 | -0.66(-2.26%) |
May 11, 2005 | 29.28 | 29.31 | 29.03 | 29.24 | 5,000,699 | -0.43(-1.45%) |
May 10, 2005 | 29.69 | 29.88 | 29.60 | 29.67 | 5,543,901 | -0.21(-0.71%) |
May 09, 2005 | 29.76 | 29.90 | 29.62 | 29.88 | 5,395,981 | +0.04(+0.13%) |
May 06, 2005 | 29.98 | 30.10 | 29.84 | 29.84 | 5,435,137 | -0.14(-0.45%) |
May 05, 2005 | 29.99 | 30.17 | 29.88 | 29.98 | 4,766,181 | +0.17(+0.57%) |
May 04, 2005 | 29.68 | 29.82 | 29.52 | 29.81 | 8,824,665 | +0.47(+1.61%) |
May 03, 2005 | 29.70 | 29.72 | 29.30 | 29.33 | 6,450,276 | -0.22(-0.75%) |
May 02, 2005 | 29.40 | 29.58 | 29.26 | 29.56 | 4,594,021 | +0.16(+0.54%) |
Apr 29, 2005 | 29.80 | 29.81 | 29.25 | 29.40 | 9,223,884 | +0.05(+0.16%) |
Apr 28, 2005 | 29.41 | 29.60 | 29.18 | 29.35 | 13,082,448 | +0.16(+0.56%) |
Apr 27, 2005 | 29.83 | 29.84 | 29.13 | 29.18 | 8,211,852 | -0.47(-1.59%) |
Apr 26, 2005 | 30.03 | 30.08 | 29.66 | 29.66 | 6,478,451 | -0.08(-0.26%) |
Apr 25, 2005 | 29.86 | 29.93 | 29.61 | 29.73 | 5,360,969 | +0.26(+0.88%) |
Apr 22, 2005 | 29.44 | 29.66 | 29.21 | 29.47 | 5,592,172 | +0.15(+0.51%) |
Apr 21, 2005 | 29.14 | 29.37 | 28.87 | 29.32 | 6,786,100 | +0.36(+1.25%) |
Apr 20, 2005 | 29.27 | 29.43 | 28.89 | 28.96 | 6,659,104 | -0.55(-1.88%) |
Apr 19, 2005 | 29.15 | 29.52 | 29.14 | 29.52 | 7,293,048 | +0.65(+2.24%) |
Apr 18, 2005 | 28.54 | 28.96 | 28.41 | 28.87 | 9,687,948 | +0.20(+0.69%) |
Apr 15, 2005 | 29.28 | 29.30 | 28.36 | 28.67 | 10,673,875 | -0.59(-2.01%) |
Apr 14, 2005 | 29.64 | 29.65 | 29.15 | 29.26 | 9,340,107 | -0.31(-1.04%) |
Apr 13, 2005 | 29.92 | 30.05 | 29.52 | 29.57 | 9,108,282 | -0.67(-2.20%) |
Apr 12, 2005 | 30.55 | 30.63 | 30.08 | 30.24 | 10,107,884 | -0.47(-1.54%) |
Apr 11, 2005 | 30.67 | 30.79 | 30.52 | 30.71 | 6,325,766 | +0.19(+0.62%) |
Apr 08, 2005 | 30.60 | 30.82 | 30.47 | 30.52 | 5,958,451 | -0.20(-0.66%) |
Apr 07, 2005 | 30.83 | 31.13 | 30.59 | 30.72 | 8,080,299 | +0.19(+0.62%) |
Apr 06, 2005 | 30.40 | 30.66 | 30.31 | 30.54 | 5,618,483 | +0.10(+0.33%) |
Apr 05, 2005 | 30.44 | 30.64 | 30.35 | 30.43 | 6,944,586 | +0.11(+0.37%) |
Apr 04, 2005 | 30.35 | 30.54 | 30.18 | 30.32 | 7,199,407 | +0.03(+0.10%) |
Apr 01, 2005 | 30.41 | 30.44 | 29.98 | 30.29 | 6,160,029 | +0.17(+0.58%) |
Mar 31, 2005 | 30.11 | 30.24 | 30.00 | 30.12 | 8,975,071 | +0.05(+0.16%) |
Mar 30, 2005 | 30.01 | 30.08 | 29.55 | 30.07 | 6,542,881 | +0.35(+1.17%) |
Mar 29, 2005 | 29.89 | 30.17 | 29.69 | 29.72 | 6,438,467 | +0.05(+0.18%) |
Mar 28, 2005 | 29.44 | 29.96 | 29.44 | 29.67 | 4,474,069 | -0.12(-0.39%) |
Mar 24, 2005 | 29.70 | 29.99 | 29.54 | 29.79 | 9,411,995 | -0.14(-0.48%) |
Mar 23, 2005 | 30.26 | 30.27 | 29.79 | 29.93 | 11,110,799 | -0.73(-2.38%) |
Mar 22, 2005 | 30.98 | 31.38 | 30.66 | 30.66 | 6,826,498 | -0.63(-2.01%) |
Mar 21, 2005 | 31.29 | 31.34 | 31.10 | 31.29 | 4,862,723 | -0.27(-0.84%) |
Mar 18, 2005 | 31.38 | 31.55 | 31.28 | 31.55 | 5,435,965 | +0.27(+0.85%) |
Mar 17, 2005 | 31.33 | 31.37 | 31.08 | 31.29 | 6,079,646 | +0.22(+0.70%) |
Mar 16, 2005 | 31.09 | 31.40 | 31.02 | 31.07 | 7,111,152 | +0.08(+0.25%) |
Mar 15, 2005 | 31.46 | 31.51 | 30.96 | 30.99 | 7,134,769 | -0.21(-0.68%) |
Mar 14, 2005 | 31.09 | 31.32 | 30.87 | 31.21 | 6,348,347 | +0.09(+0.28%) |
Mar 11, 2005 | 31.05 | 31.33 | 30.99 | 31.12 | 7,455,470 | +0.14(+0.45%) |
Mar 10, 2005 | 31.15 | 31.16 | 30.77 | 30.98 | 10,375,134 | -0.23(-0.73%) |
Mar 09, 2005 | 31.72 | 32.03 | 31.16 | 31.21 | 10,899,070 | -0.77(-2.42%) |
Mar 08, 2005 | 31.75 | 32.05 | 31.66 | 31.98 | 6,992,028 | +0.28(+0.87%) |
Mar 07, 2005 | 31.74 | 31.83 | 31.48 | 31.70 | 6,354,770 | -0.33(-1.02%) |
Mar 04, 2005 | 31.81 | 32.17 | 31.66 | 32.03 | 7,586,610 | +0.45(+1.42%) |
Mar 03, 2005 | 31.49 | 31.58 | 31.33 | 31.58 | 6,629,271 | +0.38(+1.21%) |
Mar 02, 2005 | 30.69 | 31.35 | 30.68 | 31.21 | 9,281,270 | +0.26(+0.84%) |
Mar 01, 2005 | 31.26 | 31.33 | 30.89 | 30.95 | 9,404,952 | -0.39(-1.25%) |
Feb 28, 2005 | 31.77 | 31.88 | 30.92 | 31.34 | 10,605,509 | -0.07(-0.23%) |
Feb 25, 2005 | 31.28 | 31.52 | 31.16 | 31.41 | 14,856,248 | +0.59(+1.91%) |
Feb 24, 2005 | 31.05 | 31.10 | 30.65 | 30.82 | 8,417,159 | -0.02(-0.08%) |
Feb 23, 2005 | 30.67 | 30.93 | 30.56 | 30.84 | 6,345,654 | +0.18(+0.60%) |
Feb 22, 2005 | 30.66 | 30.98 | 30.58 | 30.66 | 8,903,183 | +0.15(+0.51%) |
Feb 18, 2005 | 30.41 | 30.72 | 30.35 | 30.51 | 8,580,825 | +0.10(+0.33%) |
Feb 17, 2005 | 30.81 | 30.89 | 30.40 | 30.40 | 8,636,761 | -0.14(-0.44%) |
Feb 16, 2005 | 30.06 | 30.54 | 30.01 | 30.54 | 9,185,350 | +0.39(+1.30%) |
Feb 15, 2005 | 29.95 | 30.18 | 29.95 | 30.15 | 6,223,423 | +0.10(+0.34%) |
Feb 14, 2005 | 30.02 | 30.17 | 29.94 | 30.05 | 5,084,810 | +0.02(+0.08%) |
Feb 11, 2005 | 29.77 | 30.15 | 29.76 | 30.02 | 8,024,570 | +0.01(+0.05%) |
Feb 10, 2005 | 29.76 | 30.14 | 29.73 | 30.01 | 11,263,485 | +0.57(+1.93%) |
Feb 09, 2005 | 29.31 | 29.61 | 29.29 | 29.44 | 7,202,307 | -0.02(-0.07%) |
Feb 08, 2005 | 29.16 | 29.54 | 29.10 | 29.46 | 10,450,338 | +0.13(+0.43%) |
Feb 07, 2005 | 29.37 | 29.48 | 29.18 | 29.33 | 6,566,499 | -0.05(-0.18%) |
Feb 04, 2005 | 29.28 | 29.48 | 29.24 | 29.39 | 7,235,662 | +0.19(+0.64%) |
Feb 03, 2005 | 29.07 | 29.22 | 28.95 | 29.20 | 6,807,439 | -0.08(-0.26%) |
Feb 02, 2005 | 29.36 | 29.46 | 29.26 | 29.28 | 5,488,794 | +0.07(+0.23%) |
Feb 01, 2005 | 29.01 | 29.27 | 28.94 | 29.21 | 6,470,578 | +0.43(+1.49%) |
Jan 31, 2005 | 28.55 | 28.94 | 28.49 | 28.78 | 6,467,264 | +0.07(+0.24%) |
Jan 28, 2005 | 28.86 | 28.89 | 28.66 | 28.71 | 6,048,985 | -0.35(-1.20%) |
Jan 27, 2005 | 28.88 | 29.15 | 28.84 | 29.06 | 6,982,913 | +0.14(+0.50%) |
Jan 26, 2005 | 28.74 | 29.02 | 28.68 | 28.91 | 12,176,074 | +0.59(+2.08%) |
Jan 25, 2005 | 28.24 | 28.35 | 28.11 | 28.32 | 6,006,308 | +0.18(+0.65%) |
Jan 24, 2005 | 28.19 | 28.32 | 28.12 | 28.14 | 5,076,523 | +0.36(+1.30%) |
Jan 21, 2005 | 27.72 | 27.89 | 27.68 | 27.78 | 4,759,344 | +0.08(+0.30%) |
Jan 20, 2005 | 27.70 | 27.85 | 27.62 | 27.70 | 3,959,870 | -0.35(-1.26%) |
Jan 19, 2005 | 28.24 | 28.24 | 28.02 | 28.05 | 3,785,432 | +0.08(+0.29%) |
Jan 18, 2005 | 27.93 | 28.11 | 27.89 | 27.97 | 5,867,089 | +0.00(+0.00%) |
Jan 14, 2005 | 28.01 | 28.08 | 27.82 | 27.97 | 4,462,261 | +0.07(+0.24%) |
Jan 13, 2005 | 27.73 | 28.09 | 27.73 | 27.90 | 5,095,376 | +0.00(+0.00%) |
Jan 12, 2005 | 27.63 | 27.92 | 27.61 | 27.90 | 4,946,420 | +0.39(+1.40%) |
Jan 11, 2005 | 27.62 | 27.66 | 27.51 | 27.51 | 4,137,209 | -0.09(-0.31%) |
Jan 10, 2005 | 27.61 | 27.81 | 27.52 | 27.60 | 5,385,001 | -0.02(-0.09%) |
Jan 07, 2005 | 28.00 | 28.00 | 27.47 | 27.62 | 7,122,546 | -0.01(-0.03%) |
Jan 06, 2005 | 27.49 | 27.86 | 27.43 | 27.63 | 6,575,200 | +0.27(+0.97%) |
Jan 05, 2005 | 27.68 | 27.69 | 27.33 | 27.37 | 7,149,478 | +0.04(+0.16%) |
Jan 04, 2005 | 27.57 | 27.70 | 27.32 | 27.33 | 5,682,292 | -0.25(-0.89%) |
Jan 03, 2005 | 28.02 | 28.04 | 27.47 | 27.57 | 5,271,057 | -0.62(-2.19%) |
Dec 31, 2004 | 28.33 | 28.40 | 28.19 | 28.19 | 2,740,460 | -0.16(-0.56%) |
Dec 30, 2004 | 28.36 | 28.48 | 28.27 | 28.35 | 2,482,532 | -0.09(-0.32%) |
Dec 29, 2004 | 28.24 | 28.50 | 28.24 | 28.44 | 3,615,137 | +0.04(+0.15%) |
Dec 28, 2004 | 28.41 | 28.53 | 28.35 | 28.40 | 3,168,062 | +0.09(+0.31%) |
Dec 27, 2004 | 28.37 | 28.48 | 28.24 | 28.31 | 2,910,962 | -0.11(-0.39%) |
Dec 23, 2004 | 28.15 | 28.47 | 28.13 | 28.42 | 3,529,368 | +0.05(+0.17%) |
Dec 22, 2004 | 28.49 | 28.54 | 28.20 | 28.37 | 4,031,344 | -0.12(-0.42%) |
Dec 21, 2004 | 28.42 | 28.54 | 28.27 | 28.49 | 4,002,548 | +0.12(+0.41%) |
Dec 20, 2004 | 28.45 | 28.54 | 28.35 | 28.38 | 3,792,890 | +0.21(+0.74%) |
Dec 17, 2004 | 28.04 | 28.21 | 27.98 | 28.17 | 4,265,448 | +0.08(+0.27%) |
Dec 16, 2004 | 28.45 | 28.48 | 28.00 | 28.09 | 5,702,387 | -0.58(-2.02%) |
Dec 15, 2004 | 28.49 | 28.72 | 28.35 | 28.67 | 4,881,161 | +0.17(+0.59%) |
Dec 14, 2004 | 28.32 | 28.52 | 28.31 | 28.50 | 3,875,759 | -0.04(-0.15%) |
Dec 13, 2004 | 28.17 | 28.55 | 28.14 | 28.55 | 7,183,662 | +0.38(+1.34%) |
Dec 10, 2004 | 28.36 | 28.45 | 28.15 | 28.17 | 5,246,404 | -0.39(-1.35%) |
Dec 09, 2004 | 28.38 | 28.62 | 28.22 | 28.56 | 4,578,276 | +0.03(+0.10%) |
Dec 08, 2004 | 28.17 | 28.53 | 27.96 | 28.53 | 7,809,526 | -0.08(-0.27%) |
Dec 07, 2004 | 29.15 | 29.20 | 28.58 | 28.60 | 5,665,925 | -0.31(-1.07%) |
Dec 06, 2004 | 28.94 | 28.98 | 28.79 | 28.91 | 6,292,204 | +0.25(+0.86%) |
Dec 03, 2004 | 28.67 | 28.80 | 28.54 | 28.67 | 6,556,969 | +0.09(+0.32%) |
Dec 02, 2004 | 29.07 | 29.07 | 28.57 | 28.58 | 8,483,454 | -0.83(-2.82%) |