Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 27.74 | 27.75 | 27.33 | 27.45 | 17,561,730 | -0.29(-1.06%) |
Feb 27, 2006 | 27.72 | 27.99 | 27.72 | 27.74 | 12,803,686 | -0.05(-0.19%) |
Feb 24, 2006 | 27.31 | 27.91 | 27.27 | 27.79 | 13,931,479 | +0.37(+1.34%) |
Feb 23, 2006 | 27.53 | 27.73 | 27.35 | 27.43 | 13,099,874 | -0.20(-0.72%) |
Feb 22, 2006 | 27.28 | 27.72 | 27.18 | 27.63 | 19,712,990 | +0.47(+1.74%) |
Feb 21, 2006 | 27.11 | 27.32 | 27.05 | 27.15 | 10,978,892 | -0.05(-0.20%) |
Feb 17, 2006 | 27.13 | 27.23 | 26.95 | 27.21 | 17,265,542 | -0.03(-0.10%) |
Feb 16, 2006 | 26.99 | 27.23 | 26.85 | 27.23 | 17,345,586 | +0.33(+1.24%) |
Feb 15, 2006 | 26.67 | 27.02 | 26.67 | 26.90 | 19,014,940 | +0.15(+0.55%) |
Feb 14, 2006 | 26.46 | 26.91 | 26.45 | 26.75 | 19,342,306 | +0.22(+0.83%) |
Feb 13, 2006 | 26.53 | 26.89 | 26.43 | 26.53 | 11,679,041 | -0.10(-0.38%) |
Feb 10, 2006 | 26.43 | 26.67 | 26.21 | 26.63 | 13,176,319 | +0.10(+0.38%) |
Feb 09, 2006 | 26.37 | 26.71 | 26.31 | 26.53 | 12,735,335 | +0.11(+0.43%) |
Feb 08, 2006 | 26.21 | 26.43 | 26.19 | 26.42 | 15,087,152 | +0.23(+0.87%) |
Feb 07, 2006 | 26.15 | 26.42 | 26.05 | 26.19 | 12,879,682 | -0.12(-0.46%) |
Feb 06, 2006 | 26.29 | 26.42 | 26.23 | 26.31 | 9,880,628 | -0.06(-0.23%) |
Feb 03, 2006 | 26.32 | 26.75 | 26.29 | 26.37 | 15,649,849 | -0.31(-1.15%) |
Feb 02, 2006 | 26.61 | 26.79 | 26.41 | 26.68 | 15,452,590 | +0.07(+0.28%) |
Feb 01, 2006 | 26.61 | 26.83 | 26.47 | 26.61 | 17,132,438 | +0.09(+0.33%) |
Jan 31, 2006 | 26.71 | 26.81 | 26.51 | 26.52 | 23,356,434 | -0.07(-0.25%) |
Jan 30, 2006 | 26.37 | 26.67 | 26.30 | 26.59 | 13,043,215 | +0.07(+0.25%) |
Jan 27, 2006 | 26.19 | 26.71 | 26.13 | 26.52 | 19,380,228 | +0.11(+0.40%) |
Jan 26, 2006 | 25.83 | 26.56 | 25.83 | 26.41 | 24,264,484 | +0.74(+2.88%) |
Jan 25, 2006 | 25.46 | 25.81 | 25.39 | 25.67 | 21,357,764 | +0.25(+0.97%) |
Jan 24, 2006 | 25.53 | 25.71 | 25.41 | 25.42 | 14,661,756 | -0.11(-0.42%) |
Jan 23, 2006 | 25.44 | 25.82 | 25.33 | 25.53 | 19,744,318 | +0.15(+0.58%) |
Jan 20, 2006 | 25.89 | 25.90 | 25.27 | 25.38 | 31,338,370 | -0.67(-2.59%) |
Jan 19, 2006 | 26.25 | 26.33 | 25.89 | 26.06 | 18,124,728 | -0.15(-0.56%) |
Jan 18, 2006 | 26.09 | 26.49 | 25.99 | 26.21 | 26,843,538 | -0.29(-1.08%) |
Jan 17, 2006 | 26.34 | 26.57 | 26.29 | 26.49 | 14,900,985 | -0.14(-0.53%) |
Jan 13, 2006 | 26.54 | 26.71 | 26.45 | 26.63 | 16,430,040 | -0.02(-0.08%) |
Jan 12, 2006 | 26.85 | 26.97 | 26.62 | 26.65 | 18,332,478 | -0.50(-1.84%) |
Jan 11, 2006 | 27.17 | 27.27 | 27.09 | 27.15 | 18,486,418 | -0.02(-0.07%) |
Jan 10, 2006 | 27.02 | 27.19 | 26.73 | 27.17 | 24,904,526 | +0.04(+0.15%) |
Jan 09, 2006 | 26.61 | 27.17 | 26.61 | 27.13 | 24,845,018 | +0.43(+1.62%) |
Jan 06, 2006 | 26.63 | 26.85 | 26.39 | 26.70 | 11,941,803 | +0.19(+0.70%) |
Jan 05, 2006 | 26.43 | 26.56 | 26.35 | 26.51 | 12,155,400 | +0.08(+0.30%) |
Jan 04, 2006 | 26.54 | 26.78 | 26.30 | 26.43 | 20,222,776 | -0.38(-1.42%) |
Jan 03, 2006 | 26.61 | 26.93 | 26.22 | 26.81 | 19,245,026 | +0.33(+1.26%) |
Dec 30, 2005 | 26.49 | 26.55 | 26.34 | 26.48 | 12,842,508 | -0.11(-0.43%) |
Dec 29, 2005 | 26.63 | 26.72 | 26.55 | 26.59 | 11,077,072 | -0.03(-0.13%) |
Dec 28, 2005 | 26.76 | 26.84 | 26.57 | 26.63 | 14,280,279 | -0.13(-0.47%) |
Dec 27, 2005 | 26.95 | 27.06 | 26.67 | 26.75 | 11,620,283 | -0.07(-0.25%) |
Dec 23, 2005 | 26.77 | 26.97 | 26.69 | 26.82 | 10,501,334 | +0.10(+0.37%) |
Dec 22, 2005 | 26.65 | 26.76 | 26.59 | 26.72 | 15,210,064 | +0.15(+0.55%) |
Dec 21, 2005 | 26.46 | 26.67 | 26.42 | 26.57 | 17,423,980 | +0.15(+0.58%) |
Dec 20, 2005 | 26.48 | 26.54 | 26.30 | 26.42 | 11,475,037 | +0.00(+0.00%) |
Dec 19, 2005 | 26.55 | 26.63 | 26.35 | 26.42 | 23,388,060 | -0.13(-0.48%) |
Dec 16, 2005 | 26.41 | 26.61 | 26.45 | 26.55 | 18,086,504 | +0.14(+0.53%) |
Dec 15, 2005 | 26.39 | 26.52 | 26.29 | 26.41 | 13,096,127 | +0.02(+0.08%) |
Dec 14, 2005 | 26.29 | 26.50 | 26.19 | 26.39 | 12,757,669 | +0.09(+0.36%) |
Dec 13, 2005 | 26.03 | 26.41 | 26.02 | 26.29 | 15,925,651 | +0.17(+0.66%) |
Dec 12, 2005 | 26.11 | 26.21 | 25.95 | 26.12 | 12,011,803 | +0.02(+0.08%) |
Dec 09, 2005 | 25.79 | 26.22 | 25.79 | 26.10 | 12,736,534 | +0.31(+1.22%) |
Dec 08, 2005 | 25.66 | 25.95 | 25.63 | 25.79 | 12,880,131 | +0.12(+0.47%) |
Dec 07, 2005 | 25.92 | 25.95 | 25.57 | 25.66 | 14,484,133 | -0.25(-0.98%) |
Dec 06, 2005 | 26.12 | 26.21 | 25.88 | 25.92 | 18,540,980 | +0.00(+0.00%) |
Dec 05, 2005 | 25.91 | 25.94 | 25.73 | 25.92 | 9,917,052 | -0.09(-0.36%) |
Dec 02, 2005 | 25.73 | 26.07 | 25.61 | 26.01 | 14,724,861 | +0.28(+1.09%) |
Dec 01, 2005 | 25.52 | 25.87 | 25.62 | 25.73 | 18,275,070 | +0.21(+0.84%) |
Nov 30, 2005 | 26.07 | 26.09 | 25.50 | 25.52 | 19,215,048 | -0.47(-1.82%) |
Nov 29, 2005 | 25.93 | 26.14 | 25.89 | 25.99 | 15,416,616 | +0.04(+0.15%) |
Nov 28, 2005 | 25.93 | 26.12 | 25.85 | 25.95 | 17,018,670 | +0.03(+0.10%) |
Nov 25, 2005 | 26.01 | 26.01 | 25.85 | 25.93 | 5,658,899 | +0.05(+0.21%) |
Nov 23, 2005 | 25.49 | 26.01 | 25.44 | 25.87 | 17,961,794 | +0.39(+1.52%) |
Nov 22, 2005 | 25.13 | 25.52 | 25.03 | 25.48 | 17,239,162 | +0.25(+1.00%) |
Nov 21, 2005 | 25.35 | 25.39 | 25.20 | 25.23 | 15,939,741 | -0.14(-0.55%) |
Nov 18, 2005 | 25.35 | 25.44 | 25.10 | 25.37 | 22,312,880 | +0.07(+0.26%) |
Nov 17, 2005 | 25.15 | 25.35 | 25.15 | 25.30 | 14,365,568 | +0.08(+0.32%) |
Nov 16, 2005 | 25.29 | 25.32 | 24.98 | 25.22 | 16,427,792 | +0.05(+0.21%) |
Nov 15, 2005 | 25.44 | 25.52 | 25.12 | 25.17 | 15,030,792 | -0.27(-1.05%) |
Nov 14, 2005 | 25.38 | 25.50 | 25.34 | 25.44 | 13,079,489 | -0.09(-0.34%) |
Nov 11, 2005 | 25.57 | 25.61 | 25.34 | 25.52 | 12,285,057 | -0.04(-0.16%) |
Nov 10, 2005 | 25.18 | 25.62 | 25.14 | 25.57 | 24,977,522 | +0.40(+1.59%) |
Nov 09, 2005 | 24.92 | 25.17 | 24.82 | 25.16 | 16,970,854 | +0.25(+1.02%) |
Nov 08, 2005 | 24.98 | 25.07 | 24.85 | 24.91 | 11,695,229 | -0.23(-0.90%) |
Nov 07, 2005 | 24.90 | 25.17 | 24.94 | 25.14 | 12,923,900 | +0.25(+0.99%) |
Nov 04, 2005 | 24.75 | 24.91 | 24.72 | 24.89 | 16,904,002 | +0.15(+0.59%) |
Nov 03, 2005 | 24.86 | 25.01 | 24.67 | 24.74 | 15,533,232 | -0.07(-0.30%) |
Nov 02, 2005 | 24.58 | 25.01 | 24.48 | 24.82 | 19,419,202 | +0.23(+0.95%) |
Nov 01, 2005 | 24.54 | 24.68 | 24.40 | 24.58 | 28,812,378 | +0.15(+0.63%) |
Oct 31, 2005 | 24.35 | 24.55 | 24.28 | 24.43 | 23,327,504 | +0.12(+0.49%) |
Oct 28, 2005 | 24.16 | 24.34 | 24.02 | 24.31 | 18,512,650 | +0.27(+1.14%) |
Oct 27, 2005 | 24.08 | 24.22 | 23.98 | 24.04 | 15,173,190 | -0.05(-0.19%) |
Oct 26, 2005 | 23.82 | 24.27 | 23.77 | 24.08 | 24,214,418 | +0.25(+1.06%) |
Oct 25, 2005 | 23.85 | 23.96 | 23.69 | 23.83 | 16,325,116 | -0.03(-0.11%) |
Oct 24, 2005 | 23.52 | 23.88 | 23.52 | 23.86 | 21,579,754 | +0.42(+1.79%) |
Oct 21, 2005 | 23.20 | 23.48 | 23.20 | 23.44 | 22,954,120 | +0.25(+1.09%) |
Oct 20, 2005 | 23.28 | 23.42 | 22.98 | 23.18 | 27,822,036 | +0.01(+0.06%) |
Oct 19, 2005 | 22.78 | 23.18 | 22.62 | 23.17 | 29,042,464 | +0.64(+2.84%) |
Oct 18, 2005 | 22.67 | 22.78 | 22.51 | 22.53 | 13,156,983 | -0.15(-0.68%) |
Oct 17, 2005 | 22.82 | 22.90 | 22.54 | 22.68 | 12,695,913 | -0.05(-0.23%) |
Oct 14, 2005 | 22.67 | 22.81 | 22.52 | 22.74 | 16,736,721 | +0.22(+0.98%) |
Oct 13, 2005 | 22.00 | 22.54 | 21.96 | 22.52 | 19,491,300 | +0.32(+1.44%) |
Oct 12, 2005 | 22.12 | 22.36 | 22.02 | 22.20 | 23,153,328 | -0.03(-0.12%) |
Oct 11, 2005 | 22.34 | 22.46 | 22.09 | 22.22 | 15,248,436 | -0.14(-0.63%) |
Oct 10, 2005 | 22.68 | 22.72 | 22.36 | 22.36 | 9,742,427 | -0.25(-1.12%) |
Oct 07, 2005 | 22.60 | 22.73 | 22.51 | 22.62 | 14,873,854 | +0.16(+0.71%) |
Oct 06, 2005 | 22.36 | 22.67 | 22.30 | 22.46 | 18,860,850 | +0.14(+0.63%) |
Oct 05, 2005 | 22.50 | 22.58 | 22.32 | 22.32 | 15,217,408 | -0.10(-0.45%) |
Oct 04, 2005 | 22.68 | 22.87 | 22.42 | 22.42 | 16,604,516 | -0.35(-1.52%) |
Oct 03, 2005 | 22.64 | 22.97 | 22.52 | 22.76 | 21,913,116 | +0.13(+0.56%) |
Sep 30, 2005 | 22.84 | 22.88 | 22.54 | 22.64 | 15,789,249 | -0.28(-1.22%) |
Sep 29, 2005 | 22.58 | 22.94 | 22.35 | 22.92 | 15,891,326 | +0.29(+1.27%) |
Sep 28, 2005 | 22.61 | 22.86 | 22.52 | 22.63 | 13,248,418 | +0.03(+0.12%) |
Sep 27, 2005 | 22.72 | 22.78 | 22.51 | 22.60 | 13,092,829 | -0.03(-0.12%) |
Sep 26, 2005 | 22.85 | 22.85 | 22.61 | 22.63 | 14,762,934 | -0.10(-0.44%) |
Sep 23, 2005 | 22.75 | 22.87 | 22.62 | 22.73 | 14,412,485 | -0.12(-0.53%) |
Sep 22, 2005 | 22.62 | 22.94 | 22.54 | 22.85 | 12,154,201 | +0.16(+0.71%) |
Sep 21, 2005 | 22.88 | 22.92 | 22.63 | 22.69 | 15,809,185 | -0.35(-1.51%) |
Sep 20, 2005 | 23.03 | 23.32 | 22.98 | 23.04 | 18,812,286 | -0.04(-0.17%) |
Sep 19, 2005 | 23.27 | 23.32 | 22.96 | 23.08 | 15,301,798 | -0.27(-1.14%) |
Sep 16, 2005 | 22.84 | 23.35 | 22.83 | 23.34 | 29,315,118 | +0.57(+2.52%) |
Sep 15, 2005 | 22.92 | 22.96 | 22.72 | 22.77 | 9,909,557 | -0.07(-0.32%) |
Sep 14, 2005 | 22.95 | 23.01 | 22.80 | 22.84 | 12,196,471 | +0.06(+0.26%) |
Sep 13, 2005 | 22.95 | 23.01 | 22.78 | 22.78 | 19,530,872 | -0.28(-1.21%) |
Sep 12, 2005 | 23.21 | 23.28 | 23.02 | 23.06 | 14,560,728 | -0.17(-0.72%) |
Sep 09, 2005 | 23.10 | 23.28 | 23.09 | 23.23 | 13,651,179 | +0.12(+0.52%) |
Sep 08, 2005 | 23.31 | 23.31 | 23.02 | 23.11 | 13,707,689 | -0.17(-0.72%) |
Sep 07, 2005 | 23.28 | 23.29 | 23.10 | 23.28 | 15,306,894 | +0.21(+0.93%) |
Sep 06, 2005 | 22.85 | 23.08 | 22.85 | 23.06 | 10,915,188 | +0.31(+1.35%) |
Sep 02, 2005 | 22.87 | 22.96 | 22.73 | 22.76 | 10,634,439 | +0.03(+0.15%) |
Sep 01, 2005 | 22.52 | 22.87 | 22.50 | 22.72 | 14,322,399 | +0.11(+0.50%) |
Aug 31, 2005 | 22.41 | 22.63 | 22.26 | 22.61 | 14,816,146 | +0.21(+0.92%) |
Aug 30, 2005 | 22.50 | 22.50 | 22.22 | 22.40 | 13,330,109 | -0.22(-0.97%) |
Aug 29, 2005 | 22.30 | 22.74 | 22.27 | 22.62 | 11,096,708 | +0.17(+0.77%) |
Aug 26, 2005 | 22.45 | 22.81 | 22.44 | 22.45 | 14,275,483 | -0.31(-1.38%) |
Aug 25, 2005 | 22.68 | 22.80 | 22.59 | 22.76 | 10,437,330 | +0.18(+0.80%) |
Aug 24, 2005 | 22.89 | 23.08 | 22.56 | 22.58 | 20,266,544 | -0.33(-1.46%) |
Aug 23, 2005 | 23.02 | 23.12 | 22.89 | 22.92 | 11,841,675 | -0.11(-0.46%) |
Aug 22, 2005 | 23.08 | 23.20 | 22.96 | 23.02 | 9,882,577 | -0.02(-0.09%) |
Aug 19, 2005 | 23.22 | 23.22 | 23.03 | 23.04 | 9,272,963 | -0.08(-0.35%) |
Aug 18, 2005 | 22.99 | 23.20 | 22.94 | 23.12 | 10,007,287 | +0.13(+0.58%) |
Aug 17, 2005 | 23.12 | 23.16 | 22.95 | 22.99 | 16,489,398 | -0.08(-0.35%) |
Aug 16, 2005 | 23.12 | 23.34 | 23.03 | 23.07 | 12,975,013 | -0.05(-0.20%) |
Aug 15, 2005 | 22.86 | 23.21 | 22.85 | 23.12 | 11,397,842 | +0.23(+0.99%) |
Aug 12, 2005 | 23.11 | 23.15 | 22.88 | 22.89 | 12,990,602 | -0.33(-1.44%) |
Aug 11, 2005 | 23.22 | 23.33 | 22.99 | 23.22 | 14,397,645 | +0.01(+0.03%) |
Aug 10, 2005 | 23.52 | 23.59 | 23.10 | 23.22 | 14,579,615 | -0.15(-0.66%) |
Aug 09, 2005 | 23.40 | 23.56 | 23.29 | 23.37 | 8,878,895 | +0.03(+0.11%) |
Aug 08, 2005 | 23.56 | 23.64 | 23.31 | 23.34 | 8,649,259 | -0.17(-0.74%) |
Aug 05, 2005 | 23.58 | 23.68 | 23.49 | 23.52 | 13,922,635 | -0.14(-0.59%) |
Aug 04, 2005 | 23.63 | 23.70 | 23.58 | 23.66 | 14,337,688 | -0.10(-0.42%) |
Aug 03, 2005 | 23.72 | 23.78 | 23.63 | 23.76 | 14,672,998 | +0.04(+0.17%) |
Aug 02, 2005 | 23.66 | 23.78 | 23.55 | 23.72 | 9,962,769 | +0.17(+0.71%) |
Aug 01, 2005 | 23.56 | 23.64 | 23.45 | 23.55 | 10,886,708 | +0.11(+0.46%) |
Jul 29, 2005 | 23.65 | 23.65 | 23.42 | 23.44 | 12,733,236 | -0.21(-0.90%) |
Jul 28, 2005 | 23.59 | 23.68 | 23.47 | 23.66 | 11,269,534 | +0.07(+0.31%) |
Jul 27, 2005 | 23.70 | 23.70 | 23.40 | 23.58 | 12,612,873 | -0.01(-0.06%) |
Jul 26, 2005 | 23.78 | 23.78 | 23.56 | 23.60 | 9,703,305 | -0.05(-0.20%) |
Jul 25, 2005 | 23.72 | 23.75 | 23.51 | 23.64 | 8,962,685 | -0.11(-0.45%) |
Jul 22, 2005 | 23.62 | 23.75 | 23.56 | 23.75 | 10,651,227 | +0.13(+0.56%) |
Jul 21, 2005 | 23.82 | 23.82 | 23.39 | 23.62 | 13,972,999 | +0.16(+0.68%) |
Jul 20, 2005 | 23.50 | 23.70 | 23.24 | 23.46 | 19,948,922 | -0.03(-0.14%) |
Jul 19, 2005 | 23.69 | 23.82 | 23.42 | 23.49 | 18,847,360 | -0.20(-0.85%) |
Jul 18, 2005 | 23.80 | 23.81 | 23.60 | 23.69 | 12,568,804 | -0.23(-0.98%) |
Jul 15, 2005 | 23.81 | 23.98 | 23.75 | 23.92 | 11,438,763 | +0.11(+0.48%) |
Jul 14, 2005 | 23.78 | 23.92 | 23.67 | 23.81 | 13,150,688 | +0.13(+0.56%) |
Jul 13, 2005 | 23.52 | 23.73 | 23.46 | 23.68 | 16,651,432 | +0.16(+0.68%) |
Jul 12, 2005 | 23.32 | 23.58 | 23.26 | 23.52 | 21,677,784 | +0.19(+0.83%) |
Jul 11, 2005 | 23.22 | 23.57 | 23.18 | 23.32 | 12,673,579 | +0.10(+0.43%) |
Jul 08, 2005 | 23.09 | 23.37 | 23.02 | 23.22 | 14,381,307 | +0.23(+1.02%) |
Jul 07, 2005 | 23.08 | 23.08 | 22.88 | 22.99 | 15,964,024 | -0.09(-0.40%) |
Jul 06, 2005 | 23.35 | 23.45 | 22.97 | 23.08 | 16,147,493 | -0.25(-1.06%) |
Jul 05, 2005 | 23.35 | 23.54 | 23.22 | 23.33 | 11,873,302 | -0.06(-0.26%) |
Jul 01, 2005 | 23.50 | 23.55 | 23.36 | 23.39 | 16,141,197 | -0.17(-0.74%) |
Jun 30, 2005 | 23.82 | 24.02 | 23.56 | 23.56 | 16,171,476 | -0.43(-1.78%) |
Jun 29, 2005 | 24.00 | 24.08 | 23.94 | 23.99 | 9,303,991 | +0.03(+0.11%) |
Jun 28, 2005 | 23.86 | 23.96 | 23.76 | 23.96 | 8,832,278 | +0.22(+0.93%) |
Jun 27, 2005 | 23.74 | 23.86 | 23.70 | 23.74 | 12,833,515 | +0.01(+0.06%) |
Jun 24, 2005 | 23.95 | 24.04 | 23.62 | 23.73 | 18,397,682 | -0.24(-1.00%) |
Jun 23, 2005 | 24.30 | 24.30 | 23.96 | 23.97 | 16,031,776 | -0.22(-0.91%) |
Jun 22, 2005 | 24.15 | 24.30 | 24.06 | 24.19 | 13,779,188 | +0.15(+0.61%) |
Jun 21, 2005 | 24.05 | 24.11 | 23.95 | 24.04 | 8,668,895 | -0.01(-0.03%) |
Jun 20, 2005 | 23.95 | 24.14 | 23.88 | 24.05 | 12,559,061 | -0.02(-0.08%) |
Jun 17, 2005 | 24.14 | 24.15 | 23.94 | 24.07 | 23,138,490 | +0.12(+0.50%) |
Jun 16, 2005 | 23.79 | 24.05 | 23.76 | 23.95 | 14,652,613 | +0.13(+0.53%) |
Jun 15, 2005 | 23.84 | 23.95 | 23.76 | 23.82 | 13,682,507 | +0.07(+0.31%) |
Jun 14, 2005 | 23.65 | 23.84 | 23.61 | 23.75 | 8,843,820 | +0.07(+0.28%) |
Jun 13, 2005 | 23.54 | 23.86 | 23.53 | 23.68 | 10,683,753 | +0.05(+0.20%) |
Jun 10, 2005 | 23.75 | 23.78 | 23.51 | 23.64 | 9,750,072 | -0.05(-0.20%) |
Jun 09, 2005 | 23.70 | 23.82 | 23.56 | 23.68 | 10,627,993 | -0.11(-0.48%) |
Jun 08, 2005 | 23.72 | 23.89 | 23.67 | 23.80 | 11,574,416 | +0.13(+0.54%) |
Jun 07, 2005 | 23.70 | 23.98 | 23.65 | 23.67 | 12,858,547 | -0.02(-0.08%) |
Jun 06, 2005 | 23.66 | 23.74 | 23.48 | 23.69 | 8,893,285 | -0.03(-0.11%) |
Jun 03, 2005 | 23.76 | 23.92 | 23.62 | 23.72 | 12,915,356 | -0.13(-0.53%) |
Jun 02, 2005 | 23.52 | 23.87 | 23.36 | 23.84 | 23,351,336 | -0.01(-0.06%) |
Jun 01, 2005 | 23.72 | 24.35 | 23.72 | 23.86 | 18,297,104 | +0.01(+0.03%) |
May 31, 2005 | 23.90 | 24.02 | 23.78 | 23.85 | 11,388,099 | -0.03(-0.14%) |
May 27, 2005 | 23.98 | 24.04 | 23.82 | 23.88 | 8,999,109 | -0.09(-0.39%) |
May 26, 2005 | 24.04 | 24.08 | 23.83 | 23.98 | 8,813,992 | +0.02(+0.08%) |
May 25, 2005 | 23.88 | 24.02 | 23.82 | 23.96 | 7,591,766 | +0.01(+0.06%) |
May 24, 2005 | 24.00 | 24.02 | 23.79 | 23.94 | 9,429,301 | -0.01(-0.06%) |
May 23, 2005 | 23.95 | 24.02 | 23.83 | 23.96 | 11,902,831 | -0.10(-0.42%) |
May 20, 2005 | 24.14 | 24.19 | 23.96 | 24.06 | 11,204,630 | -0.09(-0.36%) |
May 19, 2005 | 23.90 | 24.22 | 23.89 | 24.14 | 15,436,701 | +0.09(+0.39%) |
May 18, 2005 | 23.75 | 24.08 | 23.66 | 24.05 | 22,215,750 | +0.56(+2.39%) |
May 17, 2005 | 23.02 | 23.52 | 23.02 | 23.49 | 17,489,632 | +0.31(+1.35%) |
May 16, 2005 | 23.08 | 23.30 | 23.04 | 23.18 | 15,659,442 | +0.19(+0.81%) |
May 13, 2005 | 23.24 | 23.24 | 22.76 | 22.99 | 20,854,574 | -0.25(-1.06%) |
May 12, 2005 | 23.58 | 23.61 | 23.10 | 23.24 | 16,905,050 | -0.31(-1.33%) |
May 11, 2005 | 23.44 | 23.64 | 23.26 | 23.55 | 13,628,096 | +0.11(+0.46%) |
May 10, 2005 | 23.75 | 23.76 | 23.35 | 23.44 | 20,487,186 | -0.55(-2.28%) |
May 09, 2005 | 23.72 | 24.02 | 23.71 | 23.99 | 10,279,792 | +0.23(+0.98%) |
May 06, 2005 | 24.02 | 24.05 | 23.68 | 23.76 | 10,962,854 | -0.19(-0.81%) |
May 05, 2005 | 24.12 | 24.14 | 23.70 | 23.95 | 12,421,160 | -0.13(-0.55%) |
May 04, 2005 | 23.69 | 24.13 | 23.65 | 24.08 | 19,306,182 | +0.40(+1.69%) |
May 03, 2005 | 23.74 | 23.90 | 23.53 | 23.68 | 19,109,372 | -0.05(-0.20%) |
May 02, 2005 | 23.74 | 23.75 | 23.43 | 23.73 | 15,244,689 | +0.05(+0.23%) |
Apr 29, 2005 | 23.37 | 23.68 | 23.30 | 23.68 | 21,293,460 | +0.31(+1.34%) |
Apr 28, 2005 | 23.55 | 23.69 | 23.35 | 23.36 | 19,467,616 | -0.32(-1.35%) |
Apr 27, 2005 | 23.40 | 23.85 | 23.33 | 23.68 | 17,173,058 | +0.28(+1.20%) |
Apr 26, 2005 | 23.47 | 23.64 | 23.38 | 23.40 | 12,606,127 | -0.06(-0.26%) |
Apr 25, 2005 | 23.34 | 23.48 | 23.28 | 23.46 | 13,752,057 | +0.20(+0.86%) |
Apr 22, 2005 | 23.20 | 23.47 | 23.06 | 23.26 | 20,200,442 | -0.11(-0.49%) |
Apr 21, 2005 | 23.36 | 23.46 | 22.90 | 23.38 | 24,815,938 | +0.19(+0.81%) |
Apr 20, 2005 | 23.77 | 23.94 | 23.17 | 23.19 | 38,177,676 | -0.13(-0.54%) |
Apr 19, 2005 | 23.17 | 23.46 | 23.14 | 23.32 | 16,386,572 | +0.21(+0.89%) |
Apr 18, 2005 | 22.85 | 23.30 | 22.82 | 23.11 | 23,999,772 | +0.47(+2.09%) |
Apr 15, 2005 | 22.85 | 23.15 | 22.61 | 22.64 | 22,502,044 | -0.17(-0.76%) |
Apr 14, 2005 | 23.06 | 23.09 | 22.81 | 22.81 | 16,506,636 | -0.25(-1.10%) |
Apr 13, 2005 | 23.38 | 23.41 | 23.02 | 23.06 | 17,238,562 | -0.31(-1.34%) |
Apr 12, 2005 | 23.10 | 23.48 | 22.85 | 23.38 | 21,622,924 | +0.28(+1.21%) |
Apr 11, 2005 | 23.13 | 23.22 | 23.06 | 23.10 | 10,751,505 | +0.08(+0.35%) |
Apr 08, 2005 | 23.26 | 23.32 | 23.02 | 23.02 | 9,534,376 | -0.20(-0.86%) |
Apr 07, 2005 | 23.18 | 23.42 | 23.13 | 23.22 | 12,447,841 | +0.08(+0.35%) |
Apr 06, 2005 | 23.18 | 23.29 | 23.10 | 23.14 | 16,002,546 | +0.07(+0.29%) |
Apr 05, 2005 | 22.68 | 23.19 | 22.66 | 23.07 | 22,785,042 | +0.54(+2.40%) |
Apr 04, 2005 | 22.46 | 22.65 | 22.25 | 22.53 | 23,442,172 | -0.32(-1.40%) |
Apr 01, 2005 | 23.21 | 23.42 | 22.58 | 22.85 | 30,188,692 | -0.23(-1.01%) |
Mar 31, 2005 | 23.28 | 23.30 | 23.04 | 23.08 | 19,954,018 | -0.23(-1.00%) |
Mar 30, 2005 | 23.03 | 23.34 | 23.00 | 23.32 | 16,907,598 | +0.25(+1.07%) |
Mar 29, 2005 | 23.12 | 23.42 | 22.90 | 23.07 | 22,064,808 | -0.18(-0.78%) |
Mar 28, 2005 | 23.30 | 23.40 | 23.17 | 23.25 | 13,197,754 | -0.05(-0.23%) |
Mar 24, 2005 | 23.42 | 23.45 | 23.26 | 23.30 | 17,968,990 | +0.00(+0.00%) |
Mar 23, 2005 | 23.39 | 23.54 | 23.27 | 23.30 | 26,209,940 | -0.09(-0.37%) |
Mar 22, 2005 | 24.02 | 24.02 | 23.32 | 23.39 | 22,233,586 | -0.49(-2.04%) |
Mar 21, 2005 | 23.94 | 23.98 | 23.68 | 23.88 | 17,159,868 | -0.15(-0.61%) |
Mar 18, 2005 | 24.12 | 24.18 | 23.90 | 24.02 | 27,140,174 | -0.09(-0.39%) |
Mar 17, 2005 | 24.16 | 24.20 | 23.95 | 24.12 | 13,542,207 | -0.07(-0.28%) |
Mar 16, 2005 | 24.18 | 24.28 | 24.05 | 24.18 | 20,092,670 | +0.00(+0.00%) |
Mar 15, 2005 | 24.36 | 24.46 | 24.14 | 24.18 | 12,901,266 | -0.13(-0.55%) |
Mar 14, 2005 | 24.09 | 24.34 | 23.92 | 24.32 | 19,632,198 | +0.23(+0.94%) |
Mar 11, 2005 | 24.19 | 24.27 | 24.02 | 24.09 | 13,935,976 | -0.17(-0.69%) |
Mar 10, 2005 | 24.34 | 24.42 | 24.21 | 24.26 | 17,841,880 | -0.07(-0.30%) |
Mar 09, 2005 | 24.50 | 24.56 | 24.24 | 24.33 | 26,453,066 | -0.31(-1.27%) |
Mar 08, 2005 | 24.84 | 24.87 | 24.62 | 24.64 | 14,890,942 | -0.27(-1.07%) |
Mar 07, 2005 | 25.02 | 25.05 | 24.89 | 24.91 | 16,886,314 | -0.11(-0.45%) |
Mar 04, 2005 | 24.85 | 25.21 | 24.76 | 25.02 | 19,033,826 | +0.33(+1.35%) |
Mar 03, 2005 | 24.78 | 24.80 | 24.48 | 24.69 | 12,549,618 | +0.01(+0.05%) |
Mar 02, 2005 | 24.68 | 24.96 | 24.60 | 24.68 | 14,078,074 | -0.07(-0.27%) |