Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.96 | 29.19 | 28.80 | 28.84 | 7,234,058 | -0.19(-0.64%) |
Dec 29, 2005 | 29.33 | 29.35 | 28.98 | 29.03 | 6,369,171 | -0.25(-0.85%) |
Dec 28, 2005 | 29.35 | 29.46 | 29.15 | 29.28 | 6,317,800 | +0.05(+0.17%) |
Dec 27, 2005 | 29.71 | 29.89 | 29.23 | 29.23 | 6,219,690 | -0.41(-1.37%) |
Dec 23, 2005 | 29.52 | 29.75 | 29.31 | 29.63 | 5,488,003 | +0.11(+0.39%) |
Dec 22, 2005 | 29.57 | 29.61 | 29.37 | 29.52 | 6,386,716 | -0.09(-0.29%) |
Dec 21, 2005 | 29.74 | 29.90 | 29.55 | 29.60 | 6,859,442 | +0.07(+0.24%) |
Dec 20, 2005 | 29.80 | 29.80 | 29.39 | 29.53 | 8,138,245 | -0.26(-0.88%) |
Dec 19, 2005 | 30.14 | 30.24 | 29.64 | 29.80 | 7,924,761 | -0.48(-1.60%) |
Dec 16, 2005 | 30.34 | 30.48 | 30.21 | 30.28 | 12,039,640 | -0.06(-0.19%) |
Dec 15, 2005 | 30.27 | 30.49 | 29.95 | 30.34 | 7,587,059 | +0.07(+0.24%) |
Dec 14, 2005 | 30.12 | 30.49 | 30.07 | 30.27 | 10,507,912 | +0.15(+0.50%) |
Dec 13, 2005 | 29.32 | 30.15 | 29.23 | 30.12 | 12,661,848 | +0.68(+2.30%) |
Dec 12, 2005 | 29.32 | 29.58 | 29.29 | 29.44 | 6,517,249 | +0.21(+0.73%) |
Dec 09, 2005 | 29.42 | 29.50 | 29.15 | 29.23 | 8,374,187 | -0.14(-0.49%) |
Dec 08, 2005 | 29.55 | 29.67 | 29.25 | 29.37 | 9,107,138 | -0.21(-0.72%) |
Dec 07, 2005 | 29.46 | 29.73 | 29.37 | 29.58 | 8,114,665 | +0.08(+0.27%) |
Dec 06, 2005 | 29.57 | 29.75 | 29.37 | 29.50 | 9,326,798 | +0.01(+0.05%) |
Dec 05, 2005 | 29.69 | 29.64 | 29.25 | 29.49 | 9,109,805 | -0.20(-0.67%) |
Dec 02, 2005 | 29.46 | 29.85 | 29.46 | 29.69 | 7,811,913 | +0.09(+0.31%) |
Dec 01, 2005 | 29.81 | 29.96 | 29.28 | 29.60 | 10,886,177 | -0.17(-0.57%) |
Nov 30, 2005 | 29.89 | 30.05 | 29.72 | 29.77 | 9,823,245 | -0.16(-0.52%) |
Nov 29, 2005 | 29.67 | 30.12 | 29.70 | 29.92 | 10,719,432 | +0.25(+0.84%) |
Nov 28, 2005 | 30.22 | 30.24 | 29.64 | 29.67 | 16,806,344 | -0.55(-1.82%) |
Nov 25, 2005 | 30.34 | 30.85 | 30.16 | 30.22 | 3,110,476 | -0.06(-0.19%) |
Nov 23, 2005 | 30.14 | 30.51 | 30.09 | 30.28 | 8,691,397 | +0.09(+0.28%) |
Nov 22, 2005 | 29.96 | 30.23 | 29.85 | 30.19 | 10,942,461 | +0.07(+0.24%) |
Nov 21, 2005 | 30.01 | 30.21 | 29.85 | 30.12 | 9,130,578 | -0.11(-0.38%) |
Nov 18, 2005 | 30.78 | 30.79 | 30.09 | 30.24 | 11,076,082 | -0.05(-0.16%) |
Nov 17, 2005 | 30.21 | 30.34 | 29.93 | 30.29 | 9,493,123 | +0.20(+0.66%) |
Nov 16, 2005 | 30.21 | 30.27 | 29.57 | 30.09 | 14,552,753 | -0.12(-0.40%) |
Nov 15, 2005 | 30.34 | 30.83 | 30.04 | 30.21 | 19,876,116 | -0.12(-0.40%) |
Nov 14, 2005 | 30.21 | 30.78 | 30.19 | 30.33 | 17,415,638 | +0.47(+1.58%) |
Nov 11, 2005 | 29.35 | 29.92 | 29.35 | 29.86 | 10,579,635 | +0.12(+0.41%) |
Nov 10, 2005 | 29.15 | 29.88 | 29.07 | 29.74 | 12,306,040 | +0.66(+2.28%) |
Nov 09, 2005 | 28.90 | 29.27 | 28.99 | 29.08 | 14,154,838 | +0.17(+0.59%) |
Nov 08, 2005 | 29.35 | 29.35 | 28.82 | 28.90 | 13,653,338 | -0.66(-2.24%) |
Nov 07, 2005 | 29.48 | 29.62 | 29.31 | 29.57 | 10,075,749 | +0.10(+0.34%) |
Nov 04, 2005 | 29.16 | 29.52 | 28.92 | 29.47 | 8,943,199 | +0.41(+1.40%) |
Nov 03, 2005 | 29.45 | 29.52 | 28.75 | 29.06 | 20,146,024 | -0.33(-1.14%) |
Nov 02, 2005 | 29.13 | 29.54 | 29.10 | 29.40 | 16,621,211 | +0.20(+0.68%) |
Nov 01, 2005 | 29.21 | 29.34 | 29.03 | 29.20 | 16,073,253 | -0.04(-0.15%) |
Oct 31, 2005 | 28.93 | 29.55 | 28.89 | 29.24 | 17,988,018 | +0.37(+1.28%) |
Oct 28, 2005 | 28.32 | 28.91 | 28.23 | 28.87 | 14,659,986 | +0.81(+2.87%) |
Oct 27, 2005 | 28.53 | 28.62 | 27.94 | 28.06 | 11,949,250 | -0.62(-2.16%) |
Oct 26, 2005 | 28.46 | 28.92 | 28.38 | 28.68 | 18,964,630 | +0.10(+0.35%) |
Oct 25, 2005 | 28.93 | 28.97 | 28.40 | 28.58 | 16,682,547 | -0.38(-1.33%) |
Oct 24, 2005 | 28.50 | 28.97 | 28.25 | 28.97 | 14,813,679 | +0.72(+2.55%) |
Oct 21, 2005 | 28.36 | 28.50 | 28.21 | 28.25 | 15,300,300 | +0.06(+0.20%) |
Oct 20, 2005 | 28.33 | 28.68 | 28.14 | 28.19 | 20,412,846 | +0.22(+0.79%) |
Oct 19, 2005 | 27.07 | 28.14 | 26.75 | 27.97 | 33,359,902 | +0.78(+2.88%) |
Oct 18, 2005 | 27.29 | 27.32 | 27.05 | 27.19 | 9,954,199 | -0.21(-0.78%) |
Oct 17, 2005 | 27.43 | 27.47 | 27.07 | 27.40 | 7,650,782 | +0.04(+0.13%) |
Oct 14, 2005 | 27.72 | 27.72 | 27.01 | 27.37 | 11,046,887 | +0.33(+1.21%) |
Oct 13, 2005 | 26.98 | 27.22 | 26.86 | 27.04 | 11,180,368 | -0.12(-0.45%) |
Oct 12, 2005 | 27.25 | 27.34 | 26.77 | 27.16 | 12,546,474 | -0.08(-0.29%) |
Oct 11, 2005 | 27.09 | 27.36 | 27.08 | 27.24 | 11,658,428 | +0.15(+0.55%) |
Oct 10, 2005 | 27.14 | 27.52 | 27.04 | 27.09 | 11,770,574 | +0.16(+0.58%) |
Oct 07, 2005 | 27.18 | 27.35 | 26.85 | 26.93 | 9,774,962 | -0.09(-0.32%) |
Oct 06, 2005 | 26.94 | 27.39 | 26.70 | 27.02 | 16,758,341 | +0.17(+0.64%) |
Oct 05, 2005 | 27.22 | 27.25 | 26.81 | 26.85 | 9,555,161 | -0.40(-1.46%) |
Oct 04, 2005 | 27.39 | 27.61 | 27.23 | 27.24 | 9,929,917 | +0.09(+0.31%) |
Oct 03, 2005 | 27.18 | 27.38 | 27.11 | 27.16 | 10,288,673 | -0.01(-0.05%) |
Sep 30, 2005 | 27.12 | 27.33 | 26.91 | 27.17 | 9,859,738 | +0.06(+0.21%) |
Sep 29, 2005 | 26.86 | 27.24 | 26.46 | 27.12 | 13,096,397 | +0.15(+0.55%) |
Sep 28, 2005 | 26.97 | 27.39 | 26.71 | 26.97 | 19,215,872 | -0.38(-1.41%) |
Sep 27, 2005 | 27.47 | 27.51 | 27.15 | 27.35 | 11,309,778 | -0.01(-0.05%) |
Sep 26, 2005 | 27.71 | 27.76 | 27.14 | 27.37 | 14,575,631 | -0.09(-0.31%) |
Sep 23, 2005 | 27.45 | 27.79 | 27.18 | 27.45 | 19,386,688 | -0.16(-0.57%) |
Sep 22, 2005 | 27.39 | 27.73 | 27.07 | 27.61 | 21,861,622 | +0.28(+1.04%) |
Sep 21, 2005 | 27.71 | 27.82 | 27.10 | 27.32 | 15,774,992 | -0.26(-0.93%) |
Sep 20, 2005 | 27.58 | 28.26 | 27.48 | 27.58 | 11,252,933 | -0.58(-2.07%) |
Sep 19, 2005 | 28.46 | 28.46 | 27.91 | 28.16 | 10,831,016 | -0.26(-0.93%) |
Sep 16, 2005 | 28.89 | 29.03 | 28.37 | 28.43 | 20,079,636 | -0.31(-1.09%) |
Sep 15, 2005 | 28.92 | 28.93 | 28.45 | 28.74 | 6,514,582 | +0.00(+0.00%) |
Sep 14, 2005 | 29.04 | 29.21 | 28.64 | 28.74 | 9,517,545 | -0.19(-0.64%) |
Sep 13, 2005 | 29.10 | 29.27 | 28.86 | 28.93 | 13,335,707 | -0.52(-1.77%) |
Sep 12, 2005 | 29.36 | 29.47 | 29.07 | 29.45 | 8,270,463 | +0.08(+0.27%) |
Sep 09, 2005 | 29.35 | 29.50 | 29.21 | 29.37 | 8,573,777 | +0.03(+0.10%) |
Sep 08, 2005 | 29.78 | 29.78 | 29.26 | 29.34 | 12,468,154 | -0.53(-1.79%) |
Sep 07, 2005 | 29.78 | 29.95 | 29.60 | 29.87 | 14,297,441 | +0.16(+0.53%) |
Sep 06, 2005 | 29.00 | 29.80 | 29.00 | 29.72 | 14,761,886 | +0.98(+3.42%) |
Sep 02, 2005 | 28.73 | 29.15 | 28.61 | 28.73 | 10,275,198 | -0.20(-0.69%) |
Sep 01, 2005 | 28.93 | 29.20 | 28.61 | 28.93 | 15,422,552 | +0.21(+0.72%) |
Aug 31, 2005 | 28.57 | 28.85 | 28.16 | 28.73 | 15,735,972 | +0.41(+1.43%) |
Aug 30, 2005 | 28.75 | 28.96 | 27.89 | 28.32 | 18,067,602 | -0.56(-1.95%) |
Aug 29, 2005 | 28.39 | 29.23 | 28.39 | 28.88 | 15,879,979 | +0.52(+1.83%) |
Aug 26, 2005 | 28.36 | 28.64 | 28.18 | 28.36 | 8,689,011 | -0.26(-0.92%) |
Aug 25, 2005 | 28.39 | 28.68 | 28.33 | 28.63 | 11,108,785 | +0.20(+0.70%) |
Aug 24, 2005 | 28.82 | 29.14 | 28.43 | 28.43 | 11,117,066 | -0.53(-1.82%) |
Aug 23, 2005 | 29.02 | 29.02 | 28.66 | 28.95 | 8,836,948 | +0.08(+0.27%) |
Aug 22, 2005 | 28.85 | 29.18 | 28.61 | 28.88 | 9,955,322 | +0.11(+0.40%) |
Aug 19, 2005 | 29.02 | 29.20 | 28.73 | 28.76 | 10,734,169 | -0.24(-0.81%) |
Aug 18, 2005 | 28.76 | 29.14 | 28.57 | 29.00 | 11,936,196 | +0.06(+0.20%) |
Aug 17, 2005 | 28.87 | 29.20 | 28.74 | 28.94 | 11,686,078 | -0.04(-0.12%) |
Aug 16, 2005 | 29.46 | 29.46 | 28.85 | 28.98 | 15,953,106 | -0.67(-2.26%) |
Aug 15, 2005 | 29.92 | 30.11 | 29.30 | 29.65 | 11,859,421 | +0.24(+0.80%) |
Aug 12, 2005 | 29.35 | 29.52 | 29.03 | 29.41 | 8,187,511 | -0.16(-0.53%) |
Aug 11, 2005 | 29.66 | 29.97 | 29.22 | 29.57 | 9,666,605 | -0.11(-0.38%) |
Aug 10, 2005 | 29.71 | 30.29 | 29.57 | 29.68 | 11,678,639 | +0.21(+0.72%) |
Aug 09, 2005 | 29.17 | 29.59 | 29.09 | 29.47 | 9,331,851 | +0.55(+1.90%) |
Aug 08, 2005 | 29.25 | 29.28 | 28.73 | 28.92 | 8,994,430 | -0.26(-0.88%) |
Aug 05, 2005 | 29.37 | 29.47 | 29.00 | 29.18 | 9,656,359 | -0.24(-0.80%) |
Aug 04, 2005 | 29.57 | 29.92 | 29.28 | 29.41 | 13,962,407 | -0.68(-2.25%) |
Aug 03, 2005 | 29.99 | 30.24 | 29.88 | 30.09 | 9,391,503 | -0.13(-0.42%) |
Aug 02, 2005 | 30.44 | 30.49 | 30.12 | 30.22 | 10,479,700 | -0.32(-1.05%) |
Aug 01, 2005 | 30.79 | 30.91 | 30.19 | 30.54 | 10,065,784 | -0.46(-1.49%) |
Jul 29, 2005 | 31.19 | 31.28 | 30.81 | 31.00 | 8,116,069 | -0.26(-0.82%) |
Jul 28, 2005 | 30.82 | 31.28 | 30.82 | 31.26 | 7,762,366 | +0.37(+1.20%) |
Jul 27, 2005 | 31.18 | 31.18 | 30.65 | 30.89 | 7,273,078 | -0.24(-0.78%) |
Jul 26, 2005 | 30.69 | 31.28 | 30.68 | 31.13 | 9,954,620 | +0.45(+1.46%) |
Jul 25, 2005 | 30.87 | 31.18 | 30.64 | 30.68 | 7,031,100 | -0.29(-0.94%) |
Jul 22, 2005 | 30.79 | 31.03 | 30.48 | 30.97 | 7,371,750 | +0.09(+0.28%) |
Jul 21, 2005 | 31.13 | 31.30 | 30.66 | 30.89 | 13,623,863 | -0.43(-1.37%) |
Jul 20, 2005 | 30.79 | 31.33 | 30.67 | 31.31 | 15,326,407 | +0.53(+1.74%) |
Jul 19, 2005 | 30.28 | 30.81 | 30.24 | 30.78 | 15,097,342 | +0.53(+1.77%) |
Jul 18, 2005 | 29.54 | 30.28 | 29.54 | 30.24 | 12,386,606 | +0.60(+2.02%) |
Jul 15, 2005 | 29.23 | 29.92 | 29.22 | 29.65 | 10,654,727 | +0.41(+1.39%) |
Jul 14, 2005 | 29.19 | 29.67 | 29.19 | 29.24 | 9,041,871 | +0.04(+0.15%) |
Jul 13, 2005 | 29.36 | 29.62 | 29.15 | 29.20 | 10,949,619 | -0.23(-0.77%) |
Jul 12, 2005 | 28.89 | 29.57 | 28.86 | 29.42 | 16,921,436 | +0.71(+2.48%) |
Jul 11, 2005 | 28.36 | 28.84 | 28.32 | 28.71 | 7,514,915 | +0.16(+0.55%) |
Jul 08, 2005 | 28.14 | 28.62 | 28.07 | 28.56 | 8,508,651 | +0.51(+1.83%) |
Jul 07, 2005 | 27.78 | 28.31 | 27.51 | 28.04 | 9,196,827 | +0.06(+0.23%) |
Jul 06, 2005 | 28.53 | 28.59 | 27.78 | 27.98 | 8,921,444 | -0.58(-2.02%) |
Jul 05, 2005 | 28.19 | 28.65 | 28.08 | 28.56 | 12,953,793 | +0.42(+1.49%) |
Jul 01, 2005 | 27.91 | 28.14 | 27.84 | 28.14 | 11,407,888 | +0.42(+1.52%) |
Jun 30, 2005 | 28.43 | 28.51 | 27.67 | 27.71 | 10,731,643 | +0.07(+0.26%) |
Jun 29, 2005 | 27.96 | 28.05 | 27.61 | 27.64 | 6,822,949 | -0.36(-1.30%) |
Jun 28, 2005 | 27.57 | 28.02 | 27.47 | 28.01 | 6,705,891 | +0.60(+2.18%) |
Jun 27, 2005 | 27.32 | 27.63 | 27.32 | 27.41 | 7,758,998 | +0.16(+0.60%) |
Jun 24, 2005 | 27.79 | 27.83 | 27.18 | 27.24 | 18,700,476 | -0.64(-2.30%) |
Jun 23, 2005 | 28.31 | 28.51 | 27.86 | 27.89 | 12,244,283 | -0.40(-1.41%) |
Jun 22, 2005 | 28.48 | 28.49 | 28.18 | 28.28 | 6,302,782 | +0.01(+0.05%) |
Jun 21, 2005 | 28.39 | 28.73 | 28.18 | 28.27 | 5,856,583 | -0.19(-0.68%) |
Jun 20, 2005 | 28.50 | 28.58 | 28.22 | 28.46 | 6,476,545 | -0.18(-0.62%) |
Jun 17, 2005 | 28.89 | 29.16 | 28.31 | 28.64 | 15,934,298 | +0.00(+0.00%) |
Jun 16, 2005 | 28.43 | 28.75 | 28.36 | 28.64 | 7,796,473 | +0.12(+0.42%) |
Jun 15, 2005 | 28.73 | 28.77 | 28.16 | 28.52 | 8,444,507 | +0.00(+0.00%) |
Jun 14, 2005 | 28.22 | 28.63 | 28.21 | 28.52 | 7,683,906 | +0.19(+0.68%) |
Jun 13, 2005 | 27.98 | 28.47 | 27.98 | 28.33 | 6,663,081 | +0.19(+0.66%) |
Jun 10, 2005 | 28.20 | 28.30 | 27.54 | 28.14 | 7,402,207 | -0.07(-0.25%) |
Jun 09, 2005 | 28.16 | 28.46 | 28.11 | 28.21 | 9,533,686 | -0.05(-0.18%) |
Jun 08, 2005 | 28.50 | 28.80 | 28.21 | 28.26 | 9,870,967 | -0.24(-0.82%) |
Jun 07, 2005 | 28.56 | 29.07 | 28.47 | 28.50 | 12,246,528 | +0.04(+0.13%) |
Jun 06, 2005 | 28.30 | 28.51 | 28.30 | 28.46 | 5,523,092 | +0.16(+0.58%) |
Jun 03, 2005 | 28.74 | 28.83 | 28.25 | 28.30 | 6,280,325 | -0.44(-1.54%) |
Jun 02, 2005 | 28.43 | 28.85 | 28.38 | 28.74 | 8,039,714 | +0.29(+1.00%) |
Jun 01, 2005 | 27.93 | 28.53 | 27.91 | 28.46 | 9,783,804 | +0.42(+1.50%) |
May 31, 2005 | 28.36 | 28.46 | 28.02 | 28.04 | 10,090,206 | -0.44(-1.55%) |
May 27, 2005 | 28.36 | 28.53 | 28.32 | 28.48 | 6,101,087 | +0.04(+0.13%) |
May 26, 2005 | 28.16 | 28.58 | 28.13 | 28.44 | 7,498,212 | +0.39(+1.40%) |
May 25, 2005 | 28.23 | 28.40 | 27.88 | 28.05 | 7,875,776 | -0.34(-1.20%) |
May 24, 2005 | 28.36 | 28.48 | 28.21 | 28.39 | 9,530,739 | -0.08(-0.28%) |
May 23, 2005 | 28.48 | 28.74 | 28.45 | 28.47 | 10,242,214 | +0.24(+0.83%) |
May 20, 2005 | 28.61 | 28.61 | 27.98 | 28.23 | 11,076,924 | -0.36(-1.27%) |
May 19, 2005 | 28.36 | 28.68 | 28.34 | 28.60 | 10,907,371 | +0.24(+0.85%) |
May 18, 2005 | 27.86 | 28.41 | 27.74 | 28.36 | 17,061,514 | +0.67(+2.42%) |
May 17, 2005 | 27.75 | 28.04 | 27.50 | 27.69 | 24,879,042 | +1.06(+3.99%) |
May 16, 2005 | 25.96 | 26.62 | 25.95 | 26.62 | 14,636,827 | +0.77(+2.98%) |
May 13, 2005 | 25.95 | 26.25 | 25.74 | 25.86 | 10,323,903 | +0.04(+0.17%) |
May 12, 2005 | 25.93 | 26.33 | 25.78 | 25.81 | 8,426,120 | -0.21(-0.79%) |
May 11, 2005 | 25.95 | 26.10 | 25.54 | 26.02 | 9,951,111 | +0.04(+0.16%) |
May 10, 2005 | 26.13 | 26.28 | 25.82 | 25.98 | 11,123,102 | -0.56(-2.12%) |
May 09, 2005 | 26.36 | 26.60 | 26.35 | 26.54 | 8,414,891 | +0.06(+0.24%) |
May 06, 2005 | 26.43 | 26.70 | 26.39 | 26.48 | 10,903,441 | +0.22(+0.84%) |
May 05, 2005 | 26.35 | 26.67 | 26.12 | 26.25 | 7,794,228 | -0.18(-0.67%) |
May 04, 2005 | 26.23 | 26.50 | 26.12 | 26.43 | 9,955,182 | +0.25(+0.95%) |
May 03, 2005 | 25.43 | 26.43 | 25.42 | 26.18 | 13,562,667 | +0.35(+1.35%) |
May 02, 2005 | 25.41 | 25.93 | 25.32 | 25.83 | 11,542,071 | +0.63(+2.52%) |
Apr 29, 2005 | 25.11 | 25.29 | 24.62 | 25.20 | 14,254,211 | +0.20(+0.80%) |
Apr 28, 2005 | 25.47 | 25.55 | 24.86 | 25.00 | 15,857,943 | -0.67(-2.61%) |
Apr 27, 2005 | 25.66 | 26.07 | 25.56 | 25.67 | 10,185,088 | -0.12(-0.47%) |
Apr 26, 2005 | 25.69 | 26.20 | 25.66 | 25.79 | 7,714,083 | +0.00(+0.00%) |
Apr 25, 2005 | 25.66 | 26.07 | 25.65 | 25.79 | 8,632,727 | +0.13(+0.50%) |
Apr 22, 2005 | 26.13 | 26.13 | 25.41 | 25.66 | 10,847,859 | -0.46(-1.77%) |
Apr 21, 2005 | 25.58 | 26.13 | 25.58 | 26.13 | 11,331,955 | +0.76(+3.01%) |
Apr 20, 2005 | 25.66 | 25.71 | 25.14 | 25.36 | 15,680,952 | -0.61(-2.36%) |
Apr 19, 2005 | 26.15 | 26.18 | 25.81 | 25.98 | 8,444,367 | -0.19(-0.74%) |
Apr 18, 2005 | 25.73 | 26.24 | 25.67 | 26.17 | 11,819,980 | +0.44(+1.72%) |
Apr 15, 2005 | 26.05 | 26.33 | 25.47 | 25.73 | 17,681,898 | -0.74(-2.80%) |
Apr 14, 2005 | 26.91 | 26.91 | 26.42 | 26.47 | 13,747,378 | -0.53(-1.98%) |
Apr 13, 2005 | 27.36 | 27.47 | 26.91 | 27.00 | 8,999,483 | -0.46(-1.69%) |
Apr 12, 2005 | 26.95 | 27.60 | 26.81 | 27.47 | 10,070,556 | +0.58(+2.15%) |
Apr 11, 2005 | 26.75 | 27.07 | 26.62 | 26.89 | 8,878,354 | +0.19(+0.69%) |
Apr 08, 2005 | 26.72 | 26.92 | 26.57 | 26.70 | 11,631,760 | +0.06(+0.21%) |
Apr 07, 2005 | 26.80 | 26.86 | 26.52 | 26.65 | 13,930,826 | -0.28(-1.03%) |
Apr 06, 2005 | 27.17 | 27.29 | 26.86 | 26.92 | 8,374,328 | -0.31(-1.15%) |
Apr 05, 2005 | 26.86 | 27.32 | 26.70 | 27.24 | 10,061,433 | +0.23(+0.84%) |
Apr 04, 2005 | 26.75 | 27.11 | 26.58 | 27.01 | 11,058,397 | +0.22(+0.82%) |
Apr 01, 2005 | 27.36 | 27.61 | 26.33 | 26.79 | 17,052,532 | -0.46(-1.67%) |
Mar 31, 2005 | 27.20 | 27.53 | 27.14 | 27.24 | 9,355,431 | +0.06(+0.24%) |
Mar 30, 2005 | 26.97 | 27.37 | 26.95 | 27.18 | 8,950,358 | +0.33(+1.22%) |
Mar 29, 2005 | 27.36 | 27.54 | 26.83 | 26.85 | 11,448,171 | -0.64(-2.33%) |
Mar 28, 2005 | 27.29 | 27.64 | 27.22 | 27.49 | 8,843,265 | +0.40(+1.47%) |
Mar 24, 2005 | 26.85 | 27.31 | 26.79 | 27.09 | 10,646,726 | +0.24(+0.88%) |
Mar 23, 2005 | 26.75 | 27.05 | 26.67 | 26.86 | 18,899,926 | -0.09(-0.32%) |
Mar 22, 2005 | 27.07 | 27.34 | 26.95 | 26.95 | 10,539,493 | -0.12(-0.45%) |
Mar 21, 2005 | 27.53 | 27.55 | 26.72 | 27.07 | 15,875,769 | -0.63(-2.29%) |
Mar 18, 2005 | 27.73 | 27.86 | 27.57 | 27.70 | 15,472,379 | -0.02(-0.08%) |
Mar 17, 2005 | 27.64 | 27.79 | 27.44 | 27.72 | 9,504,071 | +0.02(+0.08%) |
Mar 16, 2005 | 28.11 | 28.38 | 27.54 | 27.70 | 13,466,241 | -0.63(-2.21%) |
Mar 15, 2005 | 28.25 | 28.49 | 28.18 | 28.33 | 10,125,015 | +0.21(+0.73%) |
Mar 14, 2005 | 28.21 | 28.26 | 27.62 | 28.12 | 12,173,261 | +0.04(+0.13%) |
Mar 11, 2005 | 28.36 | 28.50 | 28.04 | 28.09 | 8,193,125 | -0.33(-1.18%) |
Mar 10, 2005 | 28.08 | 28.42 | 28.08 | 28.42 | 7,824,826 | +0.29(+1.01%) |
Mar 09, 2005 | 28.38 | 28.43 | 28.13 | 28.14 | 11,159,876 | -0.34(-1.20%) |
Mar 08, 2005 | 28.46 | 28.60 | 28.39 | 28.48 | 7,829,177 | +0.06(+0.23%) |
Mar 07, 2005 | 28.51 | 28.69 | 28.35 | 28.41 | 9,555,863 | -0.15(-0.52%) |
Mar 04, 2005 | 28.46 | 28.61 | 28.28 | 28.56 | 7,915,778 | +0.26(+0.93%) |
Mar 03, 2005 | 28.49 | 28.61 | 28.28 | 28.30 | 9,816,367 | -0.19(-0.65%) |
Mar 02, 2005 | 28.39 | 28.63 | 28.34 | 28.48 | 10,185,930 | -0.05(-0.17%) |
Mar 01, 2005 | 28.53 | 28.63 | 28.38 | 28.53 | 13,052,184 | +0.02(+0.07%) |
Feb 28, 2005 | 28.68 | 28.96 | 28.51 | 28.51 | 11,487,893 | -0.40(-1.38%) |
Feb 25, 2005 | 28.33 | 28.93 | 28.23 | 28.91 | 13,817,697 | +0.68(+2.42%) |
Feb 24, 2005 | 28.26 | 28.34 | 27.70 | 28.23 | 21,149,444 | -0.09(-0.33%) |
Feb 23, 2005 | 28.78 | 28.93 | 28.23 | 28.32 | 17,466,868 | -0.38(-1.32%) |
Feb 22, 2005 | 29.46 | 29.53 | 28.57 | 28.70 | 20,113,322 | -1.24(-4.14%) |
Feb 18, 2005 | 29.80 | 30.09 | 29.74 | 29.94 | 8,252,216 | +0.15(+0.50%) |
Feb 17, 2005 | 30.11 | 30.24 | 29.57 | 29.79 | 9,708,011 | -0.40(-1.32%) |
Feb 16, 2005 | 30.30 | 30.44 | 30.04 | 30.19 | 7,804,614 | -0.26(-0.84%) |
Feb 15, 2005 | 30.21 | 30.53 | 30.19 | 30.44 | 7,688,678 | +0.08(+0.26%) |
Feb 14, 2005 | 30.48 | 30.56 | 30.32 | 30.37 | 4,840,952 | -0.14(-0.44%) |
Feb 11, 2005 | 30.09 | 30.63 | 29.92 | 30.50 | 8,962,148 | +0.31(+1.04%) |
Feb 10, 2005 | 29.92 | 30.24 | 29.70 | 30.19 | 6,223,901 | +0.36(+1.22%) |
Feb 09, 2005 | 30.03 | 30.12 | 29.75 | 29.82 | 5,832,021 | -0.14(-0.45%) |
Feb 08, 2005 | 30.14 | 30.35 | 29.93 | 29.96 | 7,809,807 | -0.33(-1.11%) |
Feb 07, 2005 | 30.12 | 30.29 | 30.11 | 30.29 | 7,567,689 | +0.07(+0.24%) |
Feb 04, 2005 | 29.53 | 30.23 | 29.53 | 30.22 | 10,077,995 | +0.61(+2.04%) |
Feb 03, 2005 | 29.35 | 29.65 | 29.32 | 29.62 | 6,781,684 | +0.19(+0.65%) |
Feb 02, 2005 | 29.27 | 29.46 | 29.23 | 29.42 | 5,033,243 | +0.11(+0.39%) |
Feb 01, 2005 | 29.35 | 29.43 | 29.20 | 29.31 | 7,801,105 | -0.09(-0.29%) |
Jan 31, 2005 | 28.93 | 29.45 | 28.93 | 29.40 | 8,900,390 | +0.61(+2.10%) |
Jan 28, 2005 | 29.03 | 29.08 | 28.70 | 28.79 | 7,857,810 | -0.18(-0.62%) |
Jan 27, 2005 | 28.87 | 29.25 | 28.86 | 28.97 | 8,159,299 | -0.05(-0.17%) |
Jan 26, 2005 | 29.08 | 29.08 | 28.87 | 29.02 | 7,949,885 | +0.11(+0.39%) |
Jan 25, 2005 | 28.85 | 29.13 | 28.83 | 28.90 | 7,210,338 | +0.13(+0.45%) |
Jan 24, 2005 | 29.28 | 29.29 | 28.73 | 28.78 | 8,665,852 | -0.36(-1.25%) |
Jan 21, 2005 | 29.32 | 29.49 | 29.11 | 29.14 | 8,517,213 | -0.18(-0.61%) |
Jan 20, 2005 | 29.79 | 29.79 | 29.11 | 29.32 | 9,353,607 | -0.46(-1.56%) |
Jan 19, 2005 | 29.91 | 30.08 | 29.77 | 29.78 | 6,050,418 | -0.26(-0.85%) |
Jan 18, 2005 | 29.57 | 30.09 | 29.57 | 30.04 | 9,883,599 | +0.19(+0.62%) |
Jan 14, 2005 | 29.78 | 29.92 | 29.73 | 29.85 | 5,875,672 | +0.12(+0.41%) |
Jan 13, 2005 | 29.96 | 30.07 | 29.50 | 29.73 | 11,607,057 | -0.33(-1.11%) |
Jan 12, 2005 | 29.67 | 30.10 | 29.43 | 30.07 | 9,079,347 | +0.35(+1.17%) |
Jan 11, 2005 | 29.62 | 29.81 | 29.62 | 29.72 | 6,413,946 | -0.06(-0.22%) |
Jan 10, 2005 | 29.39 | 29.96 | 29.39 | 29.78 | 8,564,934 | +0.27(+0.92%) |
Jan 07, 2005 | 29.66 | 29.68 | 29.22 | 29.51 | 9,846,825 | -0.08(-0.26%) |
Jan 06, 2005 | 30.04 | 30.16 | 29.34 | 29.59 | 12,508,998 | -0.45(-1.49%) |
Jan 05, 2005 | 30.28 | 30.81 | 30.01 | 30.04 | 9,640,218 | -0.28(-0.92%) |
Jan 04, 2005 | 30.81 | 30.83 | 30.30 | 30.32 | 9,684,150 | -0.39(-1.28%) |