Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.85 | 30.86 | 30.51 | 30.62 | 8,899,357 | +0.02(+0.06%) |
Jan 30, 2006 | 30.62 | 30.79 | 30.53 | 30.60 | 10,760,986 | +0.53(+1.77%) |
Jan 27, 2006 | 30.09 | 30.23 | 29.91 | 30.07 | 7,925,443 | +0.41(+1.38%) |
Jan 26, 2006 | 29.78 | 29.83 | 29.49 | 29.66 | 8,980,831 | -0.04(-0.13%) |
Jan 25, 2006 | 30.17 | 30.18 | 29.51 | 29.70 | 12,091,025 | -0.17(-0.58%) |
Jan 24, 2006 | 30.09 | 30.26 | 29.79 | 29.87 | 7,938,668 | -0.09(-0.30%) |
Jan 23, 2006 | 29.77 | 30.03 | 29.62 | 29.96 | 8,208,360 | +0.24(+0.81%) |
Jan 20, 2006 | 30.08 | 30.12 | 29.51 | 29.72 | 10,111,553 | -0.05(-0.16%) |
Jan 19, 2006 | 29.51 | 29.78 | 29.39 | 29.76 | 8,723,656 | +0.34(+1.17%) |
Jan 18, 2006 | 29.73 | 29.74 | 29.19 | 29.42 | 8,099,019 | -0.39(-1.32%) |
Jan 17, 2006 | 29.68 | 29.81 | 29.54 | 29.81 | 12,036,945 | +0.29(+0.99%) |
Jan 13, 2006 | 29.09 | 29.54 | 29.09 | 29.52 | 11,462,610 | +0.75(+2.60%) |
Jan 12, 2006 | 29.07 | 29.25 | 28.66 | 28.77 | 10,384,079 | +0.02(+0.07%) |
Jan 11, 2006 | 28.51 | 28.87 | 28.38 | 28.75 | 8,664,853 | -0.12(-0.41%) |
Jan 10, 2006 | 28.84 | 29.02 | 28.81 | 28.87 | 6,491,259 | +0.03(+0.10%) |
Jan 09, 2006 | 28.98 | 29.02 | 28.74 | 28.84 | 9,740,077 | +0.05(+0.16%) |
Jan 06, 2006 | 28.77 | 28.94 | 28.72 | 28.79 | 9,320,662 | +0.64(+2.26%) |
Jan 05, 2006 | 28.44 | 28.46 | 28.15 | 28.16 | 9,972,220 | -0.15(-0.52%) |
Jan 04, 2006 | 28.35 | 28.37 | 28.16 | 28.31 | 10,833,722 | +0.18(+0.65%) |
Jan 03, 2006 | 27.74 | 28.18 | 27.72 | 28.13 | 13,664,778 | +0.93(+3.43%) |
Dec 30, 2005 | 26.97 | 27.32 | 26.97 | 27.19 | 4,414,963 | +0.01(+0.03%) |
Dec 29, 2005 | 27.21 | 27.40 | 27.10 | 27.19 | 4,711,813 | +0.04(+0.16%) |
Dec 28, 2005 | 27.06 | 27.31 | 27.03 | 27.14 | 5,781,606 | +0.33(+1.22%) |
Dec 27, 2005 | 27.42 | 27.42 | 26.79 | 26.82 | 7,036,311 | -0.62(-2.27%) |
Dec 23, 2005 | 27.32 | 27.57 | 27.19 | 27.44 | 2,906,862 | +0.01(+0.05%) |
Dec 22, 2005 | 27.56 | 27.63 | 27.38 | 27.43 | 4,721,259 | -0.14(-0.51%) |
Dec 21, 2005 | 27.79 | 27.80 | 27.52 | 27.57 | 10,326,456 | +0.04(+0.15%) |
Dec 20, 2005 | 27.77 | 27.83 | 27.49 | 27.52 | 8,806,783 | -0.12(-0.43%) |
Dec 19, 2005 | 27.83 | 27.93 | 27.61 | 27.64 | 6,111,518 | -0.19(-0.67%) |
Dec 16, 2005 | 28.18 | 28.24 | 27.71 | 27.83 | 7,119,202 | -0.22(-0.80%) |
Dec 15, 2005 | 28.20 | 28.23 | 27.84 | 28.05 | 8,007,862 | -0.42(-1.49%) |
Dec 14, 2005 | 28.40 | 28.52 | 28.29 | 28.48 | 6,641,692 | +0.16(+0.55%) |
Dec 13, 2005 | 28.64 | 28.66 | 28.28 | 28.32 | 9,765,110 | -0.19(-0.67%) |
Dec 12, 2005 | 28.50 | 28.59 | 28.33 | 28.51 | 6,510,388 | +0.09(+0.31%) |
Dec 09, 2005 | 28.55 | 28.63 | 28.29 | 28.42 | 8,030,061 | -0.55(-1.90%) |
Dec 08, 2005 | 28.71 | 29.01 | 28.61 | 28.97 | 7,097,475 | +0.46(+1.62%) |
Dec 07, 2005 | 28.93 | 28.96 | 28.38 | 28.51 | 9,310,035 | -0.61(-2.08%) |
Dec 06, 2005 | 28.87 | 29.32 | 28.81 | 29.12 | 5,271,034 | +0.09(+0.31%) |
Dec 05, 2005 | 29.05 | 29.26 | 28.99 | 29.03 | 6,448,515 | +0.19(+0.65%) |
Dec 02, 2005 | 28.86 | 28.90 | 28.66 | 28.84 | 5,653,845 | +0.13(+0.46%) |
Dec 01, 2005 | 28.40 | 28.83 | 28.37 | 28.71 | 8,963,828 | +0.83(+2.98%) |
Nov 30, 2005 | 28.00 | 28.15 | 27.71 | 27.88 | 5,916,688 | -0.06(-0.20%) |
Nov 29, 2005 | 28.15 | 28.16 | 27.92 | 27.93 | 6,313,669 | -0.06(-0.21%) |
Nov 28, 2005 | 28.51 | 28.53 | 27.99 | 27.99 | 6,056,021 | -0.73(-2.54%) |
Nov 25, 2005 | 28.80 | 28.85 | 28.69 | 28.72 | 1,512,824 | -0.01(-0.03%) |
Nov 23, 2005 | 28.86 | 28.92 | 28.63 | 28.73 | 4,917,742 | -0.23(-0.79%) |
Nov 22, 2005 | 28.80 | 29.01 | 28.72 | 28.96 | 7,863,334 | +0.34(+1.20%) |
Nov 21, 2005 | 28.53 | 28.66 | 28.39 | 28.62 | 6,684,672 | +0.49(+1.73%) |
Nov 18, 2005 | 28.20 | 28.20 | 27.89 | 28.13 | 8,359,265 | +0.35(+1.27%) |
Nov 17, 2005 | 28.01 | 28.04 | 27.65 | 27.78 | 8,178,604 | +0.23(+0.83%) |
Nov 16, 2005 | 27.35 | 27.63 | 27.23 | 27.55 | 11,875,413 | -0.08(-0.31%) |
Nov 15, 2005 | 27.74 | 28.04 | 27.58 | 27.63 | 8,027,227 | -0.10(-0.37%) |
Nov 14, 2005 | 27.70 | 27.75 | 27.54 | 27.74 | 5,169,486 | +0.33(+1.21%) |
Nov 11, 2005 | 27.25 | 27.47 | 27.21 | 27.41 | 4,797,302 | +0.18(+0.65%) |
Nov 10, 2005 | 27.64 | 27.64 | 27.20 | 27.23 | 7,486,899 | -0.55(-1.98%) |
Nov 09, 2005 | 28.22 | 28.22 | 27.70 | 27.78 | 7,472,021 | -0.38(-1.35%) |
Nov 08, 2005 | 27.85 | 28.23 | 27.85 | 28.16 | 6,759,534 | +0.00(+0.02%) |
Nov 07, 2005 | 28.32 | 28.27 | 28.01 | 28.15 | 7,851,998 | -0.16(-0.57%) |
Nov 04, 2005 | 29.09 | 29.09 | 28.26 | 28.32 | 9,812,814 | -0.69(-2.38%) |
Nov 03, 2005 | 28.75 | 29.16 | 28.61 | 29.01 | 10,051,569 | +0.51(+1.78%) |
Nov 02, 2005 | 28.07 | 28.51 | 28.07 | 28.50 | 8,104,687 | +0.44(+1.58%) |
Nov 01, 2005 | 28.07 | 28.20 | 27.97 | 28.05 | 7,511,696 | -0.06(-0.23%) |
Oct 31, 2005 | 28.46 | 28.61 | 28.00 | 28.12 | 14,974,979 | -0.03(-0.09%) |
Oct 28, 2005 | 27.94 | 28.16 | 27.66 | 28.14 | 8,548,663 | +0.55(+2.01%) |
Oct 27, 2005 | 28.04 | 28.11 | 27.59 | 27.59 | 7,246,491 | -0.39(-1.39%) |
Oct 26, 2005 | 28.09 | 28.41 | 27.93 | 27.98 | 11,243,928 | +0.28(+0.99%) |
Oct 25, 2005 | 27.70 | 27.96 | 27.57 | 27.70 | 9,807,855 | +0.33(+1.19%) |
Oct 24, 2005 | 27.43 | 27.80 | 27.38 | 27.38 | 9,843,514 | +0.16(+0.58%) |
Oct 21, 2005 | 27.08 | 27.48 | 27.03 | 27.22 | 7,986,136 | +0.19(+0.72%) |
Oct 20, 2005 | 27.66 | 27.67 | 26.85 | 27.02 | 13,708,231 | -0.64(-2.33%) |
Oct 19, 2005 | 27.27 | 27.69 | 27.10 | 27.67 | 13,219,621 | +0.46(+1.68%) |
Oct 18, 2005 | 27.61 | 27.69 | 27.21 | 27.21 | 9,903,498 | -1.00(-3.56%) |
Oct 17, 2005 | 28.24 | 28.28 | 28.00 | 28.21 | 5,736,972 | +0.18(+0.63%) |
Oct 14, 2005 | 27.78 | 28.04 | 27.49 | 28.04 | 7,779,734 | +0.32(+1.15%) |
Oct 13, 2005 | 27.52 | 27.77 | 27.36 | 27.72 | 9,765,582 | -0.41(-1.45%) |
Oct 12, 2005 | 28.43 | 28.43 | 28.01 | 28.13 | 6,641,455 | -0.29(-1.01%) |
Oct 11, 2005 | 28.29 | 28.46 | 28.15 | 28.41 | 7,436,125 | +0.30(+1.05%) |
Oct 10, 2005 | 28.32 | 28.34 | 27.77 | 28.12 | 11,116,403 | +0.22(+0.80%) |
Oct 07, 2005 | 27.90 | 28.21 | 27.72 | 27.89 | 10,465,081 | +0.11(+0.41%) |
Oct 06, 2005 | 27.94 | 28.07 | 27.59 | 27.78 | 18,590,550 | -0.38(-1.35%) |
Oct 05, 2005 | 28.73 | 28.78 | 28.13 | 28.16 | 13,653,442 | -0.97(-3.34%) |
Oct 04, 2005 | 29.54 | 29.57 | 29.06 | 29.13 | 7,344,968 | -0.76(-2.55%) |
Oct 03, 2005 | 30.12 | 30.17 | 29.83 | 29.90 | 5,547,102 | -0.11(-0.35%) |
Sep 30, 2005 | 30.36 | 30.49 | 30.00 | 30.00 | 6,055,313 | -0.53(-1.75%) |
Sep 29, 2005 | 30.64 | 30.70 | 30.51 | 30.53 | 8,764,511 | -0.07(-0.22%) |
Sep 28, 2005 | 30.60 | 30.64 | 30.22 | 30.60 | 8,055,802 | +0.52(+1.72%) |
Sep 27, 2005 | 30.03 | 30.15 | 29.96 | 30.09 | 5,221,677 | -0.11(-0.36%) |
Sep 26, 2005 | 29.65 | 30.20 | 29.59 | 30.20 | 7,059,690 | +0.35(+1.18%) |
Sep 23, 2005 | 29.83 | 29.93 | 29.67 | 29.84 | 6,036,420 | -0.38(-1.25%) |
Sep 22, 2005 | 30.27 | 30.44 | 29.94 | 30.22 | 8,630,374 | -0.22(-0.74%) |
Sep 21, 2005 | 30.57 | 30.77 | 30.32 | 30.45 | 8,683,037 | +0.21(+0.70%) |
Sep 20, 2005 | 30.23 | 30.60 | 30.14 | 30.23 | 9,282,168 | -0.11(-0.35%) |
Sep 19, 2005 | 30.34 | 30.53 | 30.18 | 30.34 | 7,645,361 | +0.44(+1.47%) |
Sep 16, 2005 | 29.98 | 30.03 | 29.81 | 29.90 | 7,267,036 | +0.28(+0.93%) |
Sep 15, 2005 | 29.70 | 29.79 | 29.37 | 29.62 | 7,685,744 | +0.33(+1.14%) |
Sep 14, 2005 | 29.30 | 29.39 | 29.18 | 29.29 | 7,969,605 | +0.15(+0.51%) |
Sep 13, 2005 | 29.18 | 29.37 | 29.13 | 29.14 | 9,096,312 | -0.43(-1.45%) |
Sep 12, 2005 | 29.73 | 29.78 | 29.47 | 29.57 | 8,413,109 | -0.39(-1.29%) |
Sep 09, 2005 | 29.62 | 30.02 | 29.59 | 29.95 | 8,369,656 | +0.69(+2.37%) |
Sep 08, 2005 | 29.47 | 29.58 | 29.17 | 29.26 | 7,673,936 | -0.17(-0.59%) |
Sep 07, 2005 | 29.51 | 29.78 | 29.42 | 29.43 | 7,983,538 | -0.27(-0.91%) |
Sep 06, 2005 | 29.70 | 29.81 | 29.58 | 29.70 | 9,488,806 | +0.15(+0.50%) |
Sep 02, 2005 | 29.56 | 29.70 | 29.40 | 29.56 | 7,501,777 | -0.06(-0.21%) |
Sep 01, 2005 | 29.62 | 29.73 | 29.48 | 29.62 | 8,188,759 | +0.66(+2.30%) |
Aug 31, 2005 | 28.96 | 29.02 | 28.51 | 28.96 | 10,370,618 | +0.67(+2.37%) |
Aug 30, 2005 | 27.98 | 28.35 | 27.96 | 28.29 | 7,679,603 | +0.19(+0.68%) |
Aug 29, 2005 | 28.27 | 28.36 | 27.88 | 28.10 | 4,483,449 | +0.10(+0.35%) |
Aug 26, 2005 | 28.37 | 28.43 | 28.00 | 28.00 | 5,673,210 | -0.44(-1.56%) |
Aug 25, 2005 | 28.55 | 28.57 | 28.30 | 28.44 | 5,237,736 | -0.10(-0.34%) |
Aug 24, 2005 | 28.41 | 28.61 | 28.37 | 28.54 | 7,826,021 | +0.12(+0.42%) |
Aug 23, 2005 | 28.57 | 28.60 | 28.37 | 28.42 | 7,062,760 | -0.25(-0.86%) |
Aug 22, 2005 | 28.82 | 28.95 | 28.49 | 28.67 | 8,074,931 | -0.15(-0.53%) |
Aug 19, 2005 | 28.84 | 28.88 | 28.76 | 28.82 | 5,996,509 | +0.36(+1.28%) |
Aug 18, 2005 | 28.57 | 28.65 | 28.25 | 28.46 | 7,738,643 | -0.32(-1.12%) |
Aug 17, 2005 | 29.17 | 29.45 | 28.71 | 28.78 | 10,747,761 | -0.34(-1.16%) |
Aug 16, 2005 | 29.30 | 29.45 | 29.12 | 29.12 | 8,756,954 | -0.49(-1.66%) |
Aug 15, 2005 | 29.60 | 29.74 | 29.51 | 29.61 | 5,672,029 | -0.27(-0.89%) |
Aug 12, 2005 | 30.00 | 30.03 | 29.81 | 29.87 | 6,401,992 | -0.01(-0.04%) |
Aug 11, 2005 | 30.09 | 30.17 | 29.75 | 29.89 | 10,439,340 | +0.00(+0.00%) |
Aug 10, 2005 | 29.90 | 29.94 | 29.67 | 29.89 | 9,692,610 | +0.17(+0.57%) |
Aug 09, 2005 | 29.92 | 29.97 | 29.62 | 29.72 | 12,213,590 | +0.42(+1.42%) |
Aug 08, 2005 | 29.24 | 29.51 | 29.24 | 29.30 | 8,769,470 | +0.55(+1.91%) |
Aug 05, 2005 | 28.91 | 28.91 | 28.62 | 28.75 | 5,954,710 | -0.06(-0.19%) |
Aug 04, 2005 | 28.82 | 29.08 | 28.75 | 28.81 | 7,889,547 | -0.08(-0.28%) |
Aug 03, 2005 | 29.01 | 29.12 | 28.84 | 28.89 | 11,990,422 | +0.30(+1.05%) |
Aug 02, 2005 | 28.36 | 28.59 | 28.36 | 28.59 | 5,983,521 | +0.37(+1.32%) |
Aug 01, 2005 | 28.28 | 28.37 | 28.10 | 28.21 | 6,679,477 | +0.32(+1.14%) |
Jul 29, 2005 | 28.35 | 28.37 | 27.90 | 27.90 | 8,820,244 | -0.28(-1.01%) |
Jul 28, 2005 | 28.35 | 28.35 | 28.00 | 28.18 | 9,739,841 | +0.14(+0.48%) |
Jul 27, 2005 | 27.83 | 28.14 | 27.80 | 28.04 | 7,121,563 | +0.31(+1.11%) |
Jul 26, 2005 | 27.91 | 27.99 | 27.74 | 27.74 | 6,879,502 | -0.58(-2.06%) |
Jul 25, 2005 | 28.31 | 28.51 | 28.18 | 28.32 | 9,599,091 | +0.39(+1.41%) |
Jul 22, 2005 | 27.56 | 27.93 | 27.55 | 27.93 | 5,824,114 | +0.47(+1.71%) |
Jul 21, 2005 | 27.41 | 27.53 | 27.32 | 27.46 | 5,894,253 | -0.29(-1.05%) |
Jul 20, 2005 | 27.38 | 27.80 | 27.28 | 27.75 | 8,652,572 | -0.18(-0.65%) |
Jul 19, 2005 | 27.82 | 27.93 | 27.62 | 27.93 | 7,898,521 | +0.20(+0.72%) |
Jul 18, 2005 | 27.69 | 27.81 | 27.63 | 27.73 | 6,396,324 | +0.19(+0.71%) |
Jul 15, 2005 | 27.56 | 27.63 | 27.49 | 27.54 | 6,708,288 | -0.01(-0.05%) |
Jul 14, 2005 | 27.98 | 28.06 | 27.44 | 27.55 | 10,674,080 | -0.27(-0.97%) |
Jul 13, 2005 | 27.86 | 27.96 | 27.68 | 27.82 | 6,412,147 | +0.00(+0.00%) |
Jul 12, 2005 | 28.09 | 28.12 | 27.80 | 27.82 | 14,054,674 | -0.31(-1.10%) |
Jul 11, 2005 | 28.06 | 28.35 | 28.00 | 28.13 | 9,270,833 | +0.05(+0.18%) |
Jul 08, 2005 | 27.94 | 28.30 | 27.93 | 28.08 | 10,713,991 | +0.47(+1.69%) |
Jul 07, 2005 | 27.27 | 27.67 | 27.17 | 27.61 | 9,143,071 | -0.13(-0.47%) |
Jul 06, 2005 | 28.19 | 28.24 | 27.69 | 27.74 | 11,468,041 | -0.20(-0.73%) |
Jul 05, 2005 | 27.42 | 27.95 | 27.42 | 27.95 | 10,386,204 | +1.17(+4.38%) |
Jul 01, 2005 | 26.68 | 26.84 | 26.61 | 26.77 | 4,669,305 | +0.36(+1.36%) |
Jun 30, 2005 | 26.66 | 26.73 | 26.36 | 26.41 | 9,768,652 | -0.50(-1.84%) |
Jun 29, 2005 | 27.03 | 27.09 | 26.84 | 26.91 | 6,186,852 | -0.36(-1.32%) |
Jun 28, 2005 | 27.35 | 27.46 | 27.17 | 27.27 | 9,133,389 | +0.15(+0.55%) |
Jun 27, 2005 | 27.04 | 27.19 | 27.02 | 27.12 | 5,095,096 | +0.23(+0.87%) |
Jun 24, 2005 | 27.08 | 27.12 | 26.86 | 26.89 | 4,542,960 | -0.06(-0.22%) |
Jun 23, 2005 | 26.94 | 27.27 | 26.89 | 26.95 | 6,449,459 | +0.05(+0.20%) |
Jun 22, 2005 | 27.01 | 27.14 | 26.85 | 26.89 | 7,043,632 | -0.11(-0.42%) |
Jun 21, 2005 | 27.19 | 27.29 | 26.96 | 27.01 | 6,726,000 | -0.39(-1.42%) |
Jun 20, 2005 | 27.46 | 27.50 | 27.30 | 27.40 | 5,605,905 | +0.01(+0.05%) |
Jun 17, 2005 | 27.17 | 27.38 | 27.15 | 27.38 | 6,364,443 | +0.59(+2.21%) |
Jun 16, 2005 | 26.71 | 26.84 | 26.56 | 26.79 | 5,024,485 | +0.22(+0.81%) |
Jun 15, 2005 | 26.49 | 26.67 | 26.40 | 26.58 | 5,500,106 | +0.01(+0.05%) |
Jun 14, 2005 | 26.47 | 26.63 | 26.45 | 26.56 | 3,659,495 | +0.14(+0.53%) |
Jun 13, 2005 | 26.24 | 26.55 | 26.13 | 26.42 | 5,339,519 | +0.10(+0.37%) |
Jun 10, 2005 | 26.55 | 26.55 | 26.13 | 26.33 | 5,223,802 | -0.01(-0.03%) |
Jun 09, 2005 | 25.96 | 26.36 | 25.89 | 26.33 | 6,746,309 | +0.48(+1.87%) |
Jun 08, 2005 | 26.15 | 26.31 | 25.85 | 25.85 | 6,295,957 | -0.19(-0.72%) |
Jun 07, 2005 | 26.03 | 26.19 | 26.00 | 26.04 | 4,664,818 | +0.07(+0.28%) |
Jun 06, 2005 | 26.02 | 26.02 | 25.79 | 25.97 | 5,213,884 | -0.00(-0.02%) |
Jun 03, 2005 | 25.83 | 25.97 | 25.72 | 25.97 | 6,415,689 | +0.06(+0.21%) |
Jun 02, 2005 | 25.90 | 26.03 | 25.83 | 25.91 | 4,816,195 | +0.05(+0.21%) |
Jun 01, 2005 | 25.62 | 25.93 | 25.61 | 25.86 | 8,029,589 | +0.37(+1.45%) |
May 31, 2005 | 25.69 | 25.71 | 25.49 | 25.49 | 7,283,804 | -0.50(-1.92%) |
May 27, 2005 | 25.77 | 26.11 | 25.67 | 25.99 | 4,518,400 | +0.06(+0.24%) |
May 26, 2005 | 25.97 | 25.97 | 25.84 | 25.93 | 5,228,053 | +0.22(+0.87%) |
May 25, 2005 | 25.65 | 25.81 | 25.56 | 25.70 | 5,887,405 | +0.28(+1.08%) |
May 24, 2005 | 25.42 | 25.44 | 25.30 | 25.43 | 6,412,383 | +0.12(+0.47%) |
May 23, 2005 | 25.22 | 25.35 | 25.20 | 25.31 | 5,881,028 | +0.11(+0.45%) |
May 20, 2005 | 25.30 | 25.34 | 25.15 | 25.20 | 5,065,577 | -0.20(-0.80%) |
May 19, 2005 | 25.24 | 25.55 | 25.22 | 25.40 | 7,092,988 | +0.10(+0.38%) |
May 18, 2005 | 25.36 | 25.48 | 25.20 | 25.30 | 9,659,548 | +0.27(+1.07%) |
May 17, 2005 | 24.85 | 25.09 | 24.82 | 25.03 | 6,523,141 | +0.28(+1.15%) |
May 16, 2005 | 24.70 | 24.79 | 24.54 | 24.75 | 8,081,543 | -0.05(-0.21%) |
May 13, 2005 | 25.00 | 25.03 | 24.66 | 24.80 | 8,906,678 | -0.27(-1.06%) |
May 12, 2005 | 25.53 | 25.55 | 25.03 | 25.07 | 8,599,201 | -0.58(-2.26%) |
May 11, 2005 | 25.68 | 25.72 | 25.47 | 25.65 | 5,700,368 | -0.38(-1.45%) |
May 10, 2005 | 26.04 | 26.21 | 25.97 | 26.02 | 6,319,573 | -0.19(-0.71%) |
May 09, 2005 | 26.11 | 26.23 | 25.98 | 26.21 | 6,150,956 | +0.03(+0.13%) |
May 06, 2005 | 26.30 | 26.41 | 26.18 | 26.18 | 6,195,590 | -0.12(-0.45%) |
May 05, 2005 | 26.31 | 26.47 | 26.21 | 26.30 | 5,433,038 | +0.15(+0.57%) |
May 04, 2005 | 26.03 | 26.16 | 25.90 | 26.15 | 10,059,362 | +0.41(+1.61%) |
May 03, 2005 | 26.05 | 26.07 | 25.70 | 25.73 | 7,352,762 | -0.19(-0.75%) |
May 02, 2005 | 25.79 | 25.95 | 25.67 | 25.93 | 5,236,791 | +0.14(+0.54%) |
Apr 29, 2005 | 26.14 | 26.15 | 25.66 | 25.79 | 10,514,438 | +0.04(+0.16%) |
Apr 28, 2005 | 25.80 | 25.97 | 25.60 | 25.75 | 14,912,870 | +0.14(+0.56%) |
Apr 27, 2005 | 26.16 | 26.18 | 25.55 | 25.60 | 9,360,809 | -0.41(-1.59%) |
Apr 26, 2005 | 26.34 | 26.39 | 26.02 | 26.02 | 7,384,879 | -0.07(-0.26%) |
Apr 25, 2005 | 26.19 | 26.25 | 25.98 | 26.08 | 6,111,046 | +0.23(+0.88%) |
Apr 22, 2005 | 25.83 | 26.02 | 25.63 | 25.86 | 6,374,597 | +0.13(+0.51%) |
Apr 21, 2005 | 25.56 | 25.76 | 25.33 | 25.72 | 7,735,573 | +0.32(+1.25%) |
Apr 20, 2005 | 25.68 | 25.82 | 25.34 | 25.41 | 7,590,808 | -0.49(-1.88%) |
Apr 19, 2005 | 25.58 | 25.89 | 25.57 | 25.89 | 8,313,450 | +0.57(+2.24%) |
Apr 18, 2005 | 25.04 | 25.40 | 24.92 | 25.33 | 11,043,430 | +0.17(+0.69%) |
Apr 15, 2005 | 25.69 | 25.70 | 24.88 | 25.15 | 12,167,304 | -0.52(-2.01%) |
Apr 14, 2005 | 26.00 | 26.01 | 25.58 | 25.67 | 10,646,922 | -0.27(-1.04%) |
Apr 13, 2005 | 26.25 | 26.36 | 25.89 | 25.94 | 10,382,662 | -0.58(-2.20%) |
Apr 12, 2005 | 26.80 | 26.87 | 26.38 | 26.52 | 11,522,121 | -0.41(-1.54%) |
Apr 11, 2005 | 26.90 | 27.01 | 26.77 | 26.94 | 7,210,831 | +0.17(+0.62%) |
Apr 08, 2005 | 26.84 | 27.04 | 26.73 | 26.77 | 6,792,124 | -0.18(-0.66%) |
Apr 07, 2005 | 27.05 | 27.31 | 26.83 | 26.95 | 9,210,849 | +0.17(+0.62%) |
Apr 06, 2005 | 26.67 | 26.89 | 26.59 | 26.79 | 6,404,589 | +0.09(+0.33%) |
Apr 05, 2005 | 26.71 | 26.88 | 26.62 | 26.70 | 7,916,233 | +0.10(+0.37%) |
Apr 04, 2005 | 26.63 | 26.80 | 26.48 | 26.60 | 8,206,707 | +0.03(+0.10%) |
Apr 01, 2005 | 26.68 | 26.70 | 26.30 | 26.58 | 7,021,905 | +0.15(+0.58%) |
Mar 31, 2005 | 26.41 | 26.52 | 26.32 | 26.42 | 10,230,813 | +0.04(+0.16%) |
Mar 30, 2005 | 26.33 | 26.39 | 25.92 | 26.38 | 7,458,324 | +0.30(+1.17%) |
Mar 29, 2005 | 26.22 | 26.47 | 26.05 | 26.08 | 7,339,301 | +0.05(+0.18%) |
Mar 28, 2005 | 25.83 | 26.28 | 25.83 | 26.03 | 5,100,056 | -0.10(-0.39%) |
Mar 24, 2005 | 26.06 | 26.31 | 25.91 | 26.13 | 10,728,869 | -0.13(-0.48%) |
Mar 23, 2005 | 26.54 | 26.56 | 26.13 | 26.26 | 12,665,360 | -0.64(-2.38%) |
Mar 22, 2005 | 27.18 | 27.52 | 26.90 | 26.90 | 7,781,624 | -0.55(-2.01%) |
Mar 21, 2005 | 27.45 | 27.49 | 27.28 | 27.45 | 5,543,087 | -0.23(-0.84%) |
Mar 18, 2005 | 27.53 | 27.68 | 27.44 | 27.68 | 6,196,535 | +0.23(+0.85%) |
Mar 17, 2005 | 27.49 | 27.52 | 27.27 | 27.45 | 6,930,276 | +0.19(+0.70%) |
Mar 16, 2005 | 27.27 | 27.55 | 27.21 | 27.26 | 8,106,104 | +0.07(+0.25%) |
Mar 15, 2005 | 27.60 | 27.64 | 27.16 | 27.19 | 8,133,026 | -0.19(-0.68%) |
Mar 14, 2005 | 27.27 | 27.48 | 27.08 | 27.38 | 7,236,572 | +0.08(+0.28%) |
Mar 11, 2005 | 27.24 | 27.49 | 27.19 | 27.30 | 8,498,598 | +0.12(+0.45%) |
Mar 10, 2005 | 27.33 | 27.33 | 26.99 | 27.18 | 11,826,765 | -0.20(-0.73%) |
Mar 09, 2005 | 27.82 | 28.10 | 27.34 | 27.38 | 12,424,007 | -0.68(-2.42%) |
Mar 08, 2005 | 27.85 | 28.12 | 27.78 | 28.05 | 7,970,313 | +0.24(+0.87%) |
Mar 07, 2005 | 27.84 | 27.93 | 27.62 | 27.81 | 7,243,893 | -0.29(-1.02%) |
Mar 04, 2005 | 27.91 | 28.22 | 27.77 | 28.10 | 8,648,085 | +0.39(+1.42%) |
Mar 03, 2005 | 27.63 | 27.71 | 27.48 | 27.71 | 7,556,802 | +0.33(+1.21%) |
Mar 02, 2005 | 26.92 | 27.50 | 26.91 | 27.38 | 10,579,853 | +0.23(+0.84%) |
Mar 01, 2005 | 27.42 | 27.48 | 27.10 | 27.15 | 10,720,839 | -0.34(-1.25%) |
Feb 28, 2005 | 27.87 | 27.97 | 27.12 | 27.49 | 12,089,372 | -0.06(-0.23%) |
Feb 25, 2005 | 27.44 | 27.66 | 27.34 | 27.55 | 16,934,850 | +0.52(+1.91%) |
Feb 24, 2005 | 27.24 | 27.29 | 26.89 | 27.04 | 9,594,841 | -0.02(-0.08%) |
Feb 23, 2005 | 26.91 | 27.13 | 26.81 | 27.06 | 7,233,502 | +0.16(+0.60%) |
Feb 22, 2005 | 26.89 | 27.18 | 26.83 | 26.90 | 10,148,866 | +0.14(+0.51%) |
Feb 18, 2005 | 26.68 | 26.95 | 26.62 | 26.76 | 9,781,405 | +0.09(+0.33%) |
Feb 17, 2005 | 27.02 | 27.10 | 26.67 | 26.67 | 9,845,167 | -0.12(-0.44%) |
Feb 16, 2005 | 26.37 | 26.79 | 26.33 | 26.79 | 10,470,512 | +0.34(+1.30%) |
Feb 15, 2005 | 26.27 | 26.48 | 26.27 | 26.45 | 7,094,169 | +0.09(+0.34%) |
Feb 14, 2005 | 26.34 | 26.47 | 26.26 | 26.36 | 5,796,248 | +0.02(+0.08%) |
Feb 11, 2005 | 26.12 | 26.45 | 26.11 | 26.34 | 9,147,322 | +0.01(+0.05%) |
Feb 10, 2005 | 26.11 | 26.44 | 26.08 | 26.33 | 12,839,408 | +0.50(+1.93%) |
Feb 09, 2005 | 25.72 | 25.97 | 25.69 | 25.83 | 8,210,013 | -0.02(-0.07%) |
Feb 08, 2005 | 25.58 | 25.91 | 25.53 | 25.84 | 11,912,490 | +0.11(+0.43%) |
Feb 07, 2005 | 25.77 | 25.86 | 25.60 | 25.73 | 7,485,246 | -0.05(-0.18%) |
Feb 04, 2005 | 25.69 | 25.86 | 25.65 | 25.78 | 8,248,034 | +0.17(+0.64%) |
Feb 03, 2005 | 25.50 | 25.63 | 25.40 | 25.61 | 7,759,897 | -0.07(-0.26%) |
Feb 02, 2005 | 25.75 | 25.84 | 25.67 | 25.68 | 6,256,755 | +0.06(+0.23%) |