Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.92 | 32.10 | 31.59 | 31.78 | 5,190,039 | -0.06(-0.20%) |
Nov 29, 2005 | 32.10 | 32.10 | 31.83 | 31.85 | 5,538,265 | -0.07(-0.21%) |
Nov 28, 2005 | 32.50 | 32.53 | 31.91 | 31.91 | 5,312,260 | -0.83(-2.54%) |
Nov 25, 2005 | 32.83 | 32.89 | 32.71 | 32.74 | 1,327,029 | -0.01(-0.03%) |
Nov 23, 2005 | 32.90 | 32.97 | 32.64 | 32.75 | 4,313,777 | -0.26(-0.79%) |
Nov 22, 2005 | 32.83 | 33.07 | 32.74 | 33.01 | 6,897,611 | +0.39(+1.20%) |
Nov 21, 2005 | 32.52 | 32.68 | 32.36 | 32.62 | 5,863,704 | +0.56(+1.73%) |
Nov 18, 2005 | 32.15 | 32.15 | 31.79 | 32.07 | 7,332,634 | +0.40(+1.27%) |
Nov 17, 2005 | 31.93 | 31.97 | 31.52 | 31.67 | 7,174,161 | +0.26(+0.83%) |
Nov 16, 2005 | 31.18 | 31.50 | 31.04 | 31.41 | 10,416,952 | -0.10(-0.31%) |
Nov 15, 2005 | 31.63 | 31.97 | 31.44 | 31.50 | 7,041,376 | -0.12(-0.37%) |
Nov 14, 2005 | 31.58 | 31.64 | 31.40 | 31.62 | 4,534,604 | +0.38(+1.21%) |
Nov 11, 2005 | 31.06 | 31.31 | 31.02 | 31.24 | 4,208,129 | +0.20(+0.65%) |
Nov 10, 2005 | 31.51 | 31.51 | 31.01 | 31.04 | 6,567,407 | -0.63(-1.98%) |
Nov 09, 2005 | 32.17 | 32.17 | 31.58 | 31.67 | 6,554,356 | -0.43(-1.35%) |
Nov 08, 2005 | 31.74 | 32.18 | 31.74 | 32.10 | 5,929,372 | +0.00(+0.01%) |
Nov 07, 2005 | 32.29 | 32.22 | 31.93 | 32.10 | 6,887,667 | -0.18(-0.57%) |
Nov 04, 2005 | 33.16 | 33.17 | 32.21 | 32.28 | 8,607,668 | -0.79(-2.38%) |
Nov 03, 2005 | 32.78 | 33.25 | 32.62 | 33.07 | 8,817,101 | +0.58(+1.78%) |
Nov 02, 2005 | 32.00 | 32.50 | 32.00 | 32.49 | 7,109,322 | +0.51(+1.59%) |
Nov 01, 2005 | 32.00 | 32.15 | 31.88 | 31.98 | 6,589,158 | -0.07(-0.23%) |
Oct 31, 2005 | 32.44 | 32.62 | 31.92 | 32.05 | 13,135,850 | -0.03(-0.09%) |
Oct 28, 2005 | 31.85 | 32.10 | 31.53 | 32.08 | 7,498,772 | +0.63(+2.01%) |
Oct 27, 2005 | 31.96 | 32.05 | 31.45 | 31.45 | 6,356,524 | -0.44(-1.39%) |
Oct 26, 2005 | 32.02 | 32.39 | 31.84 | 31.89 | 9,863,022 | +0.31(+0.99%) |
Oct 25, 2005 | 31.58 | 31.88 | 31.43 | 31.58 | 8,603,318 | +0.37(+1.19%) |
Oct 24, 2005 | 31.27 | 31.69 | 31.21 | 31.21 | 8,634,598 | +0.18(+0.58%) |
Oct 21, 2005 | 30.88 | 31.33 | 30.82 | 31.03 | 7,005,331 | +0.22(+0.72%) |
Oct 20, 2005 | 31.54 | 31.54 | 30.61 | 30.81 | 12,024,676 | -0.73(-2.33%) |
Oct 19, 2005 | 31.08 | 31.57 | 30.90 | 31.54 | 11,596,074 | +0.52(+1.68%) |
Oct 18, 2005 | 31.47 | 31.57 | 31.02 | 31.02 | 8,687,215 | -1.14(-3.56%) |
Oct 17, 2005 | 32.20 | 32.24 | 31.92 | 32.16 | 5,032,395 | +0.20(+0.63%) |
Oct 14, 2005 | 31.67 | 31.96 | 31.34 | 31.96 | 6,824,278 | +0.36(+1.15%) |
Oct 13, 2005 | 31.38 | 31.66 | 31.19 | 31.60 | 8,566,237 | -0.46(-1.45%) |
Oct 12, 2005 | 32.42 | 32.42 | 31.93 | 32.06 | 5,825,795 | -0.33(-1.01%) |
Oct 11, 2005 | 32.25 | 32.44 | 32.09 | 32.39 | 6,522,869 | +0.34(+1.05%) |
Oct 10, 2005 | 32.29 | 32.31 | 31.65 | 32.05 | 9,751,159 | +0.26(+0.80%) |
Oct 07, 2005 | 31.81 | 32.15 | 31.60 | 31.80 | 9,179,828 | +0.13(+0.41%) |
Oct 06, 2005 | 31.85 | 32.01 | 31.45 | 31.67 | 16,307,380 | -0.43(-1.35%) |
Oct 05, 2005 | 32.75 | 32.81 | 32.07 | 32.10 | 11,976,616 | -1.11(-3.34%) |
Oct 04, 2005 | 33.67 | 33.70 | 33.13 | 33.21 | 6,442,907 | -0.87(-2.55%) |
Oct 03, 2005 | 34.34 | 34.39 | 34.00 | 34.08 | 4,865,843 | -0.12(-0.35%) |
Sep 30, 2005 | 34.61 | 34.76 | 34.20 | 34.20 | 5,311,639 | -0.61(-1.75%) |
Sep 29, 2005 | 34.94 | 34.99 | 34.78 | 34.81 | 7,688,111 | -0.08(-0.22%) |
Sep 28, 2005 | 34.89 | 34.94 | 34.45 | 34.89 | 7,066,441 | +0.59(+1.72%) |
Sep 27, 2005 | 34.24 | 34.37 | 34.16 | 34.30 | 4,580,385 | -0.13(-0.36%) |
Sep 26, 2005 | 33.80 | 34.43 | 33.73 | 34.42 | 6,192,665 | +0.40(+1.18%) |
Sep 23, 2005 | 34.01 | 34.11 | 33.83 | 34.02 | 5,295,066 | -0.43(-1.25%) |
Sep 22, 2005 | 34.51 | 34.70 | 34.13 | 34.45 | 7,570,447 | -0.26(-0.74%) |
Sep 21, 2005 | 34.85 | 35.08 | 34.57 | 34.71 | 7,616,643 | +0.24(+0.70%) |
Sep 20, 2005 | 34.47 | 34.89 | 34.36 | 34.47 | 8,142,193 | -0.12(-0.35%) |
Sep 19, 2005 | 34.59 | 34.80 | 34.40 | 34.59 | 6,706,407 | +0.50(+1.47%) |
Sep 16, 2005 | 34.18 | 34.23 | 33.98 | 34.09 | 6,374,547 | +0.31(+0.93%) |
Sep 15, 2005 | 33.86 | 33.96 | 33.48 | 33.77 | 6,741,831 | +0.38(+1.14%) |
Sep 14, 2005 | 33.40 | 33.50 | 33.26 | 33.39 | 6,990,830 | +0.17(+0.51%) |
Sep 13, 2005 | 33.27 | 33.48 | 33.21 | 33.22 | 7,979,162 | -0.49(-1.45%) |
Sep 12, 2005 | 33.90 | 33.95 | 33.59 | 33.71 | 7,379,866 | -0.44(-1.29%) |
Sep 09, 2005 | 33.77 | 34.22 | 33.73 | 34.15 | 7,341,749 | +0.79(+2.37%) |
Sep 08, 2005 | 33.60 | 33.72 | 33.26 | 33.36 | 6,731,473 | -0.20(-0.59%) |
Sep 07, 2005 | 33.64 | 33.95 | 33.54 | 33.55 | 7,003,052 | -0.31(-0.91%) |
Sep 06, 2005 | 33.86 | 33.98 | 33.72 | 33.86 | 8,323,453 | +0.17(+0.50%) |
Sep 02, 2005 | 33.69 | 33.85 | 33.51 | 33.69 | 6,580,458 | -0.07(-0.21%) |
Sep 01, 2005 | 33.77 | 33.90 | 33.60 | 33.77 | 7,183,069 | +0.76(+2.30%) |
Aug 31, 2005 | 33.01 | 33.08 | 32.51 | 33.01 | 9,096,966 | +0.76(+2.37%) |
Aug 30, 2005 | 31.90 | 32.32 | 31.87 | 32.25 | 6,736,445 | +0.22(+0.68%) |
Aug 29, 2005 | 32.22 | 32.33 | 31.79 | 32.03 | 3,932,821 | +0.11(+0.35%) |
Aug 26, 2005 | 32.34 | 32.41 | 31.92 | 31.92 | 4,976,463 | -0.51(-1.56%) |
Aug 25, 2005 | 32.55 | 32.57 | 32.27 | 32.43 | 4,594,471 | -0.11(-0.34%) |
Aug 24, 2005 | 32.39 | 32.62 | 32.34 | 32.54 | 6,864,880 | +0.14(+0.42%) |
Aug 23, 2005 | 32.57 | 32.60 | 32.34 | 32.40 | 6,195,358 | -0.28(-0.86%) |
Aug 22, 2005 | 32.85 | 33.00 | 32.48 | 32.68 | 7,083,221 | -0.17(-0.53%) |
Aug 19, 2005 | 32.88 | 32.92 | 32.79 | 32.85 | 5,260,057 | +0.42(+1.28%) |
Aug 18, 2005 | 32.57 | 32.66 | 32.21 | 32.44 | 6,788,233 | -0.37(-1.12%) |
Aug 17, 2005 | 33.25 | 33.57 | 32.72 | 32.81 | 9,427,792 | -0.39(-1.16%) |
Aug 16, 2005 | 33.40 | 33.58 | 33.19 | 33.19 | 7,681,482 | -0.56(-1.66%) |
Aug 15, 2005 | 33.74 | 33.90 | 33.64 | 33.75 | 4,975,428 | -0.30(-0.89%) |
Aug 12, 2005 | 34.20 | 34.24 | 33.98 | 34.06 | 5,615,741 | -0.01(-0.04%) |
Aug 11, 2005 | 34.30 | 34.39 | 33.91 | 34.07 | 9,157,248 | +0.00(+0.00%) |
Aug 10, 2005 | 34.09 | 34.13 | 33.82 | 34.07 | 8,502,227 | +0.19(+0.57%) |
Aug 09, 2005 | 34.10 | 34.17 | 33.76 | 33.88 | 10,713,597 | +0.47(+1.42%) |
Aug 08, 2005 | 33.33 | 33.65 | 33.33 | 33.41 | 7,692,461 | +0.63(+1.91%) |
Aug 05, 2005 | 32.96 | 32.96 | 32.63 | 32.78 | 5,223,391 | -0.06(-0.19%) |
Aug 04, 2005 | 32.86 | 33.15 | 32.78 | 32.84 | 6,920,605 | -0.09(-0.28%) |
Aug 03, 2005 | 33.07 | 33.20 | 32.87 | 32.93 | 10,517,837 | +0.34(+1.05%) |
Aug 02, 2005 | 32.33 | 32.59 | 32.33 | 32.59 | 5,248,664 | +0.42(+1.32%) |
Aug 01, 2005 | 32.24 | 32.34 | 32.04 | 32.16 | 5,859,147 | +0.36(+1.14%) |
Jul 29, 2005 | 32.31 | 32.34 | 31.80 | 31.80 | 7,736,999 | -0.32(-1.01%) |
Jul 28, 2005 | 32.32 | 32.32 | 31.92 | 32.13 | 8,543,658 | +0.15(+0.48%) |
Jul 27, 2005 | 31.73 | 32.08 | 31.69 | 31.97 | 6,246,940 | +0.35(+1.11%) |
Jul 26, 2005 | 31.82 | 31.91 | 31.62 | 31.62 | 6,034,607 | -0.67(-2.06%) |
Jul 25, 2005 | 32.27 | 32.51 | 32.13 | 32.29 | 8,420,194 | +0.45(+1.41%) |
Jul 22, 2005 | 31.42 | 31.84 | 31.40 | 31.84 | 5,108,835 | +0.54(+1.71%) |
Jul 21, 2005 | 31.25 | 31.39 | 31.15 | 31.30 | 5,170,360 | -0.33(-1.05%) |
Jul 20, 2005 | 31.21 | 31.69 | 31.10 | 31.63 | 7,589,920 | -0.21(-0.65%) |
Jul 19, 2005 | 31.71 | 31.84 | 31.48 | 31.84 | 6,928,477 | +0.23(+0.72%) |
Jul 18, 2005 | 31.57 | 31.70 | 31.50 | 31.61 | 5,610,769 | +0.22(+0.71%) |
Jul 15, 2005 | 31.42 | 31.50 | 31.33 | 31.39 | 5,884,420 | -0.01(-0.05%) |
Jul 14, 2005 | 31.89 | 31.99 | 31.28 | 31.41 | 9,363,159 | -0.31(-0.97%) |
Jul 13, 2005 | 31.76 | 31.87 | 31.56 | 31.72 | 5,624,649 | +0.00(+0.00%) |
Jul 12, 2005 | 32.02 | 32.06 | 31.69 | 31.72 | 12,328,571 | -0.35(-1.10%) |
Jul 11, 2005 | 31.99 | 32.31 | 31.92 | 32.07 | 8,132,249 | +0.06(+0.18%) |
Jul 08, 2005 | 31.86 | 32.26 | 31.84 | 32.01 | 9,398,168 | +0.53(+1.69%) |
Jul 07, 2005 | 31.09 | 31.55 | 30.97 | 31.48 | 8,020,179 | -0.15(-0.47%) |
Jul 06, 2005 | 32.14 | 32.20 | 31.57 | 31.63 | 10,059,612 | -0.23(-0.73%) |
Jul 05, 2005 | 31.26 | 31.86 | 31.26 | 31.86 | 9,110,639 | +1.34(+4.38%) |
Jul 01, 2005 | 30.41 | 30.60 | 30.33 | 30.52 | 4,095,851 | +0.41(+1.36%) |
Jun 30, 2005 | 30.40 | 30.47 | 30.05 | 30.11 | 8,568,930 | -0.56(-1.84%) |
Jun 29, 2005 | 30.82 | 30.88 | 30.60 | 30.68 | 5,427,024 | -0.41(-1.32%) |
Jun 28, 2005 | 31.18 | 31.31 | 30.97 | 31.09 | 8,011,686 | +0.17(+0.55%) |
Jun 27, 2005 | 30.83 | 31.00 | 30.81 | 30.92 | 4,469,350 | +0.27(+0.87%) |
Jun 24, 2005 | 30.87 | 30.91 | 30.62 | 30.65 | 3,985,024 | -0.07(-0.22%) |
Jun 23, 2005 | 30.71 | 31.09 | 30.66 | 30.72 | 5,657,379 | +0.06(+0.20%) |
Jun 22, 2005 | 30.79 | 30.94 | 30.61 | 30.66 | 6,178,579 | -0.13(-0.42%) |
Jun 21, 2005 | 30.99 | 31.11 | 30.73 | 30.79 | 5,899,956 | -0.44(-1.42%) |
Jun 20, 2005 | 31.31 | 31.35 | 31.12 | 31.23 | 4,917,424 | +0.01(+0.05%) |
Jun 17, 2005 | 30.97 | 31.22 | 30.95 | 31.22 | 5,582,803 | +0.68(+2.21%) |
Jun 16, 2005 | 30.45 | 30.60 | 30.28 | 30.54 | 4,407,411 | +0.25(+0.81%) |
Jun 15, 2005 | 30.20 | 30.41 | 30.09 | 30.30 | 4,824,619 | +0.01(+0.05%) |
Jun 14, 2005 | 30.18 | 30.36 | 30.15 | 30.28 | 3,210,060 | +0.16(+0.53%) |
Jun 13, 2005 | 29.91 | 30.27 | 29.78 | 30.12 | 4,683,755 | +0.11(+0.37%) |
Jun 10, 2005 | 30.27 | 30.27 | 29.78 | 30.01 | 4,582,249 | -0.01(-0.03%) |
Jun 09, 2005 | 29.59 | 30.05 | 29.51 | 30.02 | 5,917,772 | +0.55(+1.87%) |
Jun 08, 2005 | 29.81 | 29.99 | 29.47 | 29.47 | 5,522,729 | -0.21(-0.72%) |
Jun 07, 2005 | 29.68 | 29.86 | 29.64 | 29.68 | 4,091,915 | +0.08(+0.28%) |
Jun 06, 2005 | 29.66 | 29.66 | 29.40 | 29.60 | 4,573,549 | -0.00(-0.02%) |
Jun 03, 2005 | 29.45 | 29.61 | 29.32 | 29.61 | 5,627,756 | +0.06(+0.21%) |
Jun 02, 2005 | 29.53 | 29.67 | 29.45 | 29.54 | 4,224,701 | +0.06(+0.21%) |
Jun 01, 2005 | 29.21 | 29.56 | 29.20 | 29.48 | 7,043,447 | +0.42(+1.45%) |
May 31, 2005 | 29.28 | 29.31 | 29.06 | 29.06 | 6,389,255 | -0.57(-1.92%) |
May 27, 2005 | 29.37 | 29.77 | 29.26 | 29.63 | 3,963,480 | +0.07(+0.24%) |
May 26, 2005 | 29.61 | 29.61 | 29.46 | 29.56 | 4,585,978 | +0.26(+0.87%) |
May 25, 2005 | 29.24 | 29.42 | 29.14 | 29.30 | 5,164,352 | +0.31(+1.08%) |
May 24, 2005 | 28.97 | 29.00 | 28.84 | 28.99 | 5,624,856 | +0.14(+0.47%) |
May 23, 2005 | 28.75 | 28.90 | 28.72 | 28.85 | 5,158,759 | +0.13(+0.45%) |
May 20, 2005 | 28.84 | 28.89 | 28.67 | 28.72 | 4,443,456 | -0.23(-0.80%) |
May 19, 2005 | 28.78 | 29.12 | 28.76 | 28.95 | 6,221,874 | +0.11(+0.38%) |
May 18, 2005 | 28.91 | 29.05 | 28.72 | 28.84 | 8,473,225 | +0.30(+1.07%) |
May 17, 2005 | 28.33 | 28.60 | 28.30 | 28.54 | 5,722,011 | +0.32(+1.15%) |
May 16, 2005 | 28.16 | 28.26 | 27.97 | 28.22 | 7,089,021 | -0.06(-0.20%) |
May 13, 2005 | 28.50 | 28.54 | 28.11 | 28.27 | 7,812,818 | -0.30(-1.06%) |
May 12, 2005 | 29.11 | 29.12 | 28.53 | 28.58 | 7,543,103 | -0.66(-2.26%) |
May 11, 2005 | 29.28 | 29.32 | 29.03 | 29.24 | 5,000,286 | -0.43(-1.45%) |
May 10, 2005 | 29.69 | 29.88 | 29.60 | 29.67 | 5,543,444 | -0.21(-0.71%) |
May 09, 2005 | 29.76 | 29.90 | 29.62 | 29.88 | 5,395,536 | +0.04(+0.13%) |
May 06, 2005 | 29.98 | 30.10 | 29.84 | 29.84 | 5,434,688 | -0.14(-0.45%) |
May 05, 2005 | 30.00 | 30.17 | 29.88 | 29.98 | 4,765,788 | +0.17(+0.57%) |
May 04, 2005 | 29.68 | 29.82 | 29.52 | 29.81 | 8,823,937 | +0.47(+1.61%) |
May 03, 2005 | 29.70 | 29.72 | 29.30 | 29.34 | 6,449,744 | -0.22(-0.75%) |
May 02, 2005 | 29.40 | 29.59 | 29.26 | 29.56 | 4,593,643 | +0.16(+0.54%) |
Apr 29, 2005 | 29.80 | 29.81 | 29.25 | 29.40 | 9,223,123 | +0.05(+0.16%) |
Apr 28, 2005 | 29.41 | 29.60 | 29.19 | 29.35 | 13,081,369 | +0.16(+0.56%) |
Apr 27, 2005 | 29.83 | 29.84 | 29.13 | 29.19 | 8,211,175 | -0.47(-1.60%) |
Apr 26, 2005 | 30.03 | 30.08 | 29.66 | 29.66 | 6,477,916 | -0.08(-0.26%) |
Apr 25, 2005 | 29.86 | 29.93 | 29.62 | 29.74 | 5,360,527 | +0.26(+0.88%) |
Apr 22, 2005 | 29.44 | 29.66 | 29.21 | 29.48 | 5,591,711 | +0.15(+0.51%) |
Apr 21, 2005 | 29.14 | 29.37 | 28.87 | 29.33 | 6,785,540 | +0.36(+1.25%) |
Apr 20, 2005 | 29.27 | 29.44 | 28.89 | 28.96 | 6,658,555 | -0.56(-1.88%) |
Apr 19, 2005 | 29.16 | 29.52 | 29.15 | 29.52 | 7,292,447 | +0.65(+2.24%) |
Apr 18, 2005 | 28.54 | 28.96 | 28.41 | 28.87 | 9,687,148 | +0.20(+0.69%) |
Apr 15, 2005 | 29.28 | 29.30 | 28.36 | 28.67 | 10,672,995 | -0.59(-2.01%) |
Apr 14, 2005 | 29.64 | 29.65 | 29.16 | 29.26 | 9,339,337 | -0.31(-1.04%) |
Apr 13, 2005 | 29.92 | 30.05 | 29.52 | 29.57 | 9,107,531 | -0.67(-2.20%) |
Apr 12, 2005 | 30.56 | 30.63 | 30.08 | 30.24 | 10,107,050 | -0.47(-1.54%) |
Apr 11, 2005 | 30.67 | 30.79 | 30.52 | 30.71 | 6,325,244 | +0.19(+0.62%) |
Apr 08, 2005 | 30.60 | 30.82 | 30.47 | 30.52 | 5,957,960 | -0.20(-0.66%) |
Apr 07, 2005 | 30.83 | 31.13 | 30.59 | 30.73 | 8,079,632 | +0.19(+0.62%) |
Apr 06, 2005 | 30.41 | 30.66 | 30.31 | 30.54 | 5,618,020 | +0.10(+0.33%) |
Apr 05, 2005 | 30.45 | 30.64 | 30.35 | 30.44 | 6,944,013 | +0.11(+0.37%) |
Apr 04, 2005 | 30.35 | 30.55 | 30.19 | 30.33 | 7,198,813 | +0.03(+0.10%) |
Apr 01, 2005 | 30.41 | 30.44 | 29.98 | 30.30 | 6,159,521 | +0.17(+0.58%) |
Mar 31, 2005 | 30.11 | 30.24 | 30.00 | 30.12 | 8,974,331 | +0.05(+0.16%) |
Mar 30, 2005 | 30.01 | 30.08 | 29.55 | 30.07 | 6,542,341 | +0.35(+1.17%) |
Mar 29, 2005 | 29.89 | 30.17 | 29.69 | 29.73 | 6,437,936 | +0.05(+0.18%) |
Mar 28, 2005 | 29.45 | 29.96 | 29.45 | 29.67 | 4,473,700 | -0.12(-0.39%) |
Mar 24, 2005 | 29.71 | 30.00 | 29.54 | 29.79 | 9,411,219 | -0.14(-0.48%) |
Mar 23, 2005 | 30.26 | 30.28 | 29.79 | 29.93 | 11,109,883 | -0.73(-2.38%) |
Mar 22, 2005 | 30.99 | 31.38 | 30.66 | 30.66 | 6,825,935 | -0.63(-2.01%) |
Mar 21, 2005 | 31.30 | 31.34 | 31.10 | 31.29 | 4,862,321 | -0.27(-0.84%) |
Mar 18, 2005 | 31.38 | 31.56 | 31.29 | 31.56 | 5,435,517 | +0.27(+0.85%) |
Mar 17, 2005 | 31.33 | 31.37 | 31.08 | 31.29 | 6,079,145 | +0.22(+0.70%) |
Mar 16, 2005 | 31.09 | 31.40 | 31.03 | 31.07 | 7,110,565 | +0.08(+0.25%) |
Mar 15, 2005 | 31.46 | 31.51 | 30.96 | 31.00 | 7,134,181 | -0.21(-0.68%) |
Mar 14, 2005 | 31.09 | 31.32 | 30.88 | 31.21 | 6,347,824 | +0.09(+0.28%) |
Mar 11, 2005 | 31.05 | 31.33 | 30.99 | 31.12 | 7,454,855 | +0.14(+0.45%) |
Mar 10, 2005 | 31.16 | 31.16 | 30.77 | 30.98 | 10,374,279 | -0.23(-0.73%) |
Mar 09, 2005 | 31.72 | 32.03 | 31.17 | 31.21 | 10,898,172 | -0.77(-2.42%) |
Mar 08, 2005 | 31.75 | 32.05 | 31.67 | 31.98 | 6,991,452 | +0.28(+0.87%) |
Mar 07, 2005 | 31.74 | 31.84 | 31.48 | 31.71 | 6,354,245 | -0.33(-1.02%) |
Mar 04, 2005 | 31.81 | 32.17 | 31.66 | 32.03 | 7,585,984 | +0.45(+1.42%) |
Mar 03, 2005 | 31.49 | 31.59 | 31.33 | 31.59 | 6,628,725 | +0.38(+1.21%) |
Mar 02, 2005 | 30.69 | 31.35 | 30.68 | 31.21 | 9,280,505 | +0.26(+0.84%) |
Mar 01, 2005 | 31.26 | 31.33 | 30.89 | 30.95 | 9,404,176 | -0.39(-1.25%) |
Feb 28, 2005 | 31.77 | 31.88 | 30.92 | 31.34 | 10,604,634 | -0.07(-0.23%) |
Feb 25, 2005 | 31.28 | 31.53 | 31.17 | 31.41 | 14,855,022 | +0.59(+1.91%) |
Feb 24, 2005 | 31.05 | 31.11 | 30.65 | 30.82 | 8,416,465 | -0.02(-0.08%) |
Feb 23, 2005 | 30.67 | 30.93 | 30.57 | 30.85 | 6,345,131 | +0.18(+0.60%) |
Feb 22, 2005 | 30.66 | 30.99 | 30.59 | 30.66 | 8,902,449 | +0.15(+0.51%) |
Feb 18, 2005 | 30.41 | 30.73 | 30.35 | 30.51 | 8,580,117 | +0.10(+0.33%) |
Feb 17, 2005 | 30.81 | 30.89 | 30.40 | 30.41 | 8,636,048 | -0.14(-0.44%) |
Feb 16, 2005 | 30.06 | 30.54 | 30.01 | 30.54 | 9,184,593 | +0.39(+1.30%) |
Feb 15, 2005 | 29.95 | 30.19 | 29.95 | 30.15 | 6,222,910 | +0.10(+0.34%) |
Feb 14, 2005 | 30.03 | 30.18 | 29.94 | 30.05 | 5,084,391 | +0.02(+0.08%) |
Feb 11, 2005 | 29.77 | 30.15 | 29.76 | 30.03 | 8,023,908 | +0.01(+0.05%) |
Feb 10, 2005 | 29.76 | 30.15 | 29.73 | 30.01 | 11,262,556 | +0.57(+1.94%) |
Feb 09, 2005 | 29.32 | 29.61 | 29.29 | 29.44 | 7,201,713 | -0.02(-0.07%) |
Feb 08, 2005 | 29.17 | 29.54 | 29.10 | 29.46 | 10,449,476 | +0.13(+0.43%) |
Feb 07, 2005 | 29.37 | 29.48 | 29.18 | 29.34 | 6,565,957 | -0.05(-0.18%) |
Feb 04, 2005 | 29.28 | 29.49 | 29.24 | 29.39 | 7,235,065 | +0.19(+0.64%) |
Feb 03, 2005 | 29.07 | 29.22 | 28.95 | 29.20 | 6,806,877 | -0.08(-0.26%) |
Feb 02, 2005 | 29.36 | 29.46 | 29.26 | 29.28 | 5,488,341 | +0.07(+0.23%) |
Feb 01, 2005 | 29.01 | 29.27 | 28.94 | 29.21 | 6,470,045 | +0.43(+1.49%) |
Jan 31, 2005 | 28.55 | 28.94 | 28.49 | 28.78 | 6,466,730 | +0.07(+0.24%) |
Jan 28, 2005 | 28.87 | 28.89 | 28.66 | 28.71 | 6,048,486 | -0.35(-1.20%) |
Jan 27, 2005 | 28.89 | 29.15 | 28.84 | 29.06 | 6,982,337 | +0.14(+0.50%) |
Jan 26, 2005 | 28.75 | 29.03 | 28.68 | 28.92 | 12,175,070 | +0.59(+2.08%) |
Jan 25, 2005 | 28.24 | 28.36 | 28.11 | 28.33 | 6,005,812 | +0.18(+0.65%) |
Jan 24, 2005 | 28.20 | 28.32 | 28.12 | 28.14 | 5,076,104 | +0.36(+1.30%) |
Jan 21, 2005 | 27.72 | 27.89 | 27.68 | 27.78 | 4,758,952 | +0.08(+0.30%) |
Jan 20, 2005 | 27.70 | 27.85 | 27.62 | 27.70 | 3,959,544 | -0.35(-1.26%) |
Jan 19, 2005 | 28.24 | 28.24 | 28.02 | 28.05 | 3,785,120 | +0.08(+0.29%) |
Jan 18, 2005 | 27.94 | 28.11 | 27.89 | 27.97 | 5,866,605 | +0.00(+0.00%) |
Jan 14, 2005 | 28.01 | 28.08 | 27.82 | 27.97 | 4,461,893 | +0.07(+0.24%) |
Jan 13, 2005 | 27.73 | 28.09 | 27.73 | 27.90 | 5,094,956 | +0.00(+0.00%) |
Jan 12, 2005 | 27.64 | 27.92 | 27.61 | 27.90 | 4,946,012 | +0.39(+1.40%) |
Jan 11, 2005 | 27.62 | 27.66 | 27.51 | 27.52 | 4,136,868 | -0.09(-0.31%) |
Jan 10, 2005 | 27.61 | 27.81 | 27.53 | 27.60 | 5,384,557 | -0.02(-0.09%) |
Jan 07, 2005 | 28.00 | 28.00 | 27.48 | 27.63 | 7,121,959 | -0.01(-0.03%) |
Jan 06, 2005 | 27.50 | 27.86 | 27.43 | 27.64 | 6,574,657 | +0.27(+0.97%) |
Jan 05, 2005 | 27.68 | 27.69 | 27.34 | 27.37 | 7,148,889 | +0.04(+0.16%) |
Jan 04, 2005 | 27.57 | 27.70 | 27.32 | 27.33 | 5,681,823 | -0.25(-0.89%) |
Jan 03, 2005 | 28.02 | 28.05 | 27.47 | 27.57 | 5,270,622 | -0.62(-2.19%) |
Dec 31, 2004 | 28.34 | 28.40 | 28.19 | 28.19 | 2,740,234 | -0.16(-0.56%) |
Dec 30, 2004 | 28.36 | 28.48 | 28.27 | 28.35 | 2,482,328 | -0.09(-0.32%) |
Dec 29, 2004 | 28.24 | 28.50 | 28.24 | 28.44 | 3,614,839 | +0.04(+0.15%) |
Dec 28, 2004 | 28.41 | 28.53 | 28.35 | 28.40 | 3,167,801 | +0.09(+0.31%) |
Dec 27, 2004 | 28.38 | 28.48 | 28.24 | 28.31 | 2,910,722 | -0.11(-0.39%) |
Dec 23, 2004 | 28.15 | 28.47 | 28.13 | 28.42 | 3,529,077 | +0.05(+0.17%) |
Dec 22, 2004 | 28.50 | 28.54 | 28.21 | 28.38 | 4,031,012 | -0.12(-0.42%) |
Dec 21, 2004 | 28.42 | 28.54 | 28.27 | 28.50 | 4,002,217 | +0.12(+0.41%) |
Dec 20, 2004 | 28.45 | 28.54 | 28.36 | 28.38 | 3,792,577 | +0.21(+0.74%) |
Dec 17, 2004 | 28.05 | 28.22 | 27.98 | 28.17 | 4,265,096 | +0.08(+0.28%) |
Dec 16, 2004 | 28.46 | 28.48 | 28.00 | 28.09 | 5,701,917 | -0.58(-2.02%) |
Dec 15, 2004 | 28.50 | 28.72 | 28.36 | 28.67 | 4,880,758 | +0.17(+0.59%) |
Dec 14, 2004 | 28.33 | 28.52 | 28.32 | 28.51 | 3,875,439 | -0.04(-0.15%) |
Dec 13, 2004 | 28.17 | 28.55 | 28.14 | 28.55 | 7,183,069 | +0.38(+1.34%) |
Dec 10, 2004 | 28.36 | 28.45 | 28.15 | 28.17 | 5,245,971 | -0.39(-1.35%) |
Dec 09, 2004 | 28.38 | 28.63 | 28.22 | 28.56 | 4,577,899 | +0.03(+0.10%) |
Dec 08, 2004 | 28.18 | 28.53 | 27.96 | 28.53 | 7,808,882 | -0.08(-0.27%) |
Dec 07, 2004 | 29.16 | 29.20 | 28.58 | 28.61 | 5,665,458 | -0.31(-1.07%) |
Dec 06, 2004 | 28.94 | 28.98 | 28.79 | 28.92 | 6,291,685 | +0.25(+0.86%) |
Dec 03, 2004 | 28.67 | 28.80 | 28.54 | 28.67 | 6,556,428 | +0.09(+0.32%) |
Dec 02, 2004 | 29.07 | 29.07 | 28.57 | 28.58 | 8,482,754 | -0.83(-2.82%) |