Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 30.83 | 31.11 | 30.58 | 30.77 | 28,650,716 | +0.12(+0.38%) |
Nov 29, 2005 | 30.86 | 31.02 | 30.55 | 30.65 | 24,070,336 | +0.05(+0.16%) |
Nov 28, 2005 | 31.40 | 31.49 | 30.57 | 30.60 | 35,581,668 | -1.07(-3.37%) |
Nov 25, 2005 | 31.58 | 31.81 | 31.55 | 31.67 | 5,917,905 | +0.08(+0.26%) |
Nov 23, 2005 | 31.50 | 31.88 | 31.25 | 31.59 | 19,670,152 | -0.12(-0.37%) |
Nov 22, 2005 | 31.48 | 31.78 | 31.31 | 31.71 | 23,207,048 | +0.50(+1.59%) |
Nov 21, 2005 | 30.76 | 31.21 | 30.60 | 31.21 | 28,667,946 | +0.76(+2.49%) |
Nov 18, 2005 | 30.55 | 30.67 | 30.10 | 30.45 | 38,670,576 | +0.01(+0.04%) |
Nov 17, 2005 | 30.80 | 30.80 | 30.19 | 30.44 | 29,729,626 | -0.01(-0.04%) |
Nov 16, 2005 | 29.68 | 30.45 | 29.65 | 30.45 | 36,837,232 | +0.77(+2.59%) |
Nov 15, 2005 | 29.66 | 30.39 | 29.55 | 29.68 | 40,564,788 | +0.05(+0.17%) |
Nov 14, 2005 | 29.90 | 29.93 | 29.38 | 29.63 | 24,877,104 | +0.16(+0.53%) |
Nov 11, 2005 | 29.03 | 29.64 | 29.03 | 29.48 | 25,105,124 | +0.24(+0.81%) |
Nov 10, 2005 | 29.95 | 29.96 | 29.02 | 29.24 | 64,492,772 | -0.94(-3.11%) |
Nov 09, 2005 | 30.37 | 30.95 | 29.90 | 30.18 | 51,877,732 | -0.28(-0.92%) |
Nov 08, 2005 | 30.12 | 30.68 | 29.98 | 30.46 | 21,697,216 | +0.25(+0.84%) |
Nov 07, 2005 | 30.55 | 30.78 | 30.04 | 30.21 | 34,668,784 | -0.53(-1.74%) |
Nov 04, 2005 | 31.52 | 31.64 | 30.67 | 30.74 | 47,457,740 | -0.95(-3.00%) |
Nov 03, 2005 | 31.35 | 31.85 | 31.24 | 31.69 | 30,593,882 | +0.59(+1.90%) |
Nov 02, 2005 | 30.47 | 31.12 | 30.40 | 31.10 | 33,704,364 | +0.60(+1.95%) |
Nov 01, 2005 | 30.16 | 30.58 | 30.12 | 30.50 | 33,337,536 | +0.19(+0.61%) |
Oct 31, 2005 | 30.15 | 30.73 | 29.71 | 30.32 | 36,529,984 | +0.34(+1.14%) |
Oct 28, 2005 | 29.22 | 30.11 | 28.76 | 29.98 | 46,441,148 | +0.79(+2.72%) |
Oct 27, 2005 | 30.35 | 30.35 | 29.04 | 29.18 | 43,904,096 | -0.85(-2.83%) |
Oct 26, 2005 | 30.21 | 31.01 | 29.90 | 30.03 | 49,800,424 | -0.18(-0.60%) |
Oct 25, 2005 | 29.70 | 30.36 | 29.53 | 30.21 | 54,095,132 | +0.61(+2.08%) |
Oct 24, 2005 | 28.44 | 29.60 | 28.44 | 29.60 | 49,718,460 | +1.02(+3.56%) |
Oct 21, 2005 | 28.43 | 29.07 | 28.17 | 28.58 | 50,695,436 | +0.29(+1.03%) |
Oct 20, 2005 | 29.44 | 29.57 | 27.91 | 28.29 | 77,204,760 | -1.35(-4.55%) |
Oct 19, 2005 | 28.98 | 29.69 | 28.35 | 29.63 | 74,541,616 | +0.65(+2.25%) |
Oct 18, 2005 | 30.01 | 30.30 | 28.98 | 28.98 | 50,378,204 | -1.41(-4.64%) |
Oct 17, 2005 | 30.83 | 30.68 | 30.22 | 30.39 | 24,133,138 | +0.37(+1.24%) |
Oct 14, 2005 | 29.37 | 30.13 | 28.94 | 30.02 | 50,051,796 | +0.42(+1.43%) |
Oct 13, 2005 | 30.24 | 30.24 | 29.01 | 29.60 | 63,147,196 | -0.83(-2.71%) |
Oct 12, 2005 | 31.11 | 31.13 | 30.24 | 30.42 | 33,274,734 | -0.60(-1.92%) |
Oct 11, 2005 | 30.71 | 31.21 | 30.58 | 31.02 | 27,441,852 | +0.73(+2.40%) |
Oct 10, 2005 | 30.74 | 30.81 | 30.08 | 30.29 | 26,128,158 | -0.47(-1.51%) |
Oct 07, 2005 | 30.45 | 30.81 | 30.27 | 30.76 | 34,655,256 | +0.68(+2.25%) |
Oct 06, 2005 | 30.55 | 30.75 | 29.60 | 30.08 | 81,882,072 | -0.73(-2.38%) |
Oct 05, 2005 | 32.07 | 32.17 | 30.81 | 30.81 | 46,436,960 | -1.23(-3.84%) |
Oct 04, 2005 | 33.04 | 33.10 | 32.04 | 32.04 | 25,560,844 | -1.20(-3.61%) |
Oct 03, 2005 | 33.56 | 33.72 | 33.12 | 33.24 | 10,674,292 | -0.09(-0.26%) |
Sep 30, 2005 | 33.77 | 33.84 | 33.28 | 33.33 | 16,374,161 | -0.53(-1.56%) |
Sep 29, 2005 | 33.74 | 33.88 | 33.45 | 33.86 | 21,662,434 | +0.32(+0.96%) |
Sep 28, 2005 | 33.47 | 33.60 | 32.97 | 33.53 | 27,737,022 | +0.27(+0.82%) |
Sep 27, 2005 | 33.02 | 33.27 | 32.85 | 33.26 | 11,430,012 | +0.02(+0.07%) |
Sep 26, 2005 | 32.42 | 33.29 | 32.42 | 33.24 | 18,860,164 | +0.60(+1.83%) |
Sep 23, 2005 | 32.64 | 33.16 | 32.45 | 32.64 | 25,817,206 | -0.58(-1.76%) |
Sep 22, 2005 | 33.94 | 33.94 | 32.57 | 33.22 | 41,734,680 | -0.25(-0.74%) |
Sep 21, 2005 | 33.66 | 33.73 | 33.20 | 33.47 | 30,473,108 | +0.47(+1.41%) |
Sep 20, 2005 | 33.19 | 33.34 | 32.80 | 33.01 | 24,498,198 | -0.32(-0.95%) |
Sep 19, 2005 | 33.32 | 33.50 | 32.79 | 33.32 | 26,073,084 | +0.86(+2.64%) |
Sep 16, 2005 | 32.40 | 32.50 | 32.19 | 32.47 | 22,375,642 | +0.22(+0.67%) |
Sep 15, 2005 | 32.50 | 32.55 | 31.85 | 32.25 | 1,504,516 | +0.01(+0.02%) |
Sep 14, 2005 | 32.02 | 32.38 | 31.88 | 32.24 | 18,973,370 | +0.40(+1.25%) |
Sep 13, 2005 | 32.14 | 32.38 | 31.84 | 31.84 | 17,492,686 | -0.27(-0.85%) |
Sep 12, 2005 | 32.66 | 32.73 | 32.07 | 32.12 | 19,288,990 | -0.67(-2.05%) |
Sep 09, 2005 | 32.09 | 32.80 | 32.09 | 32.79 | 21,730,066 | +0.83(+2.60%) |
Sep 08, 2005 | 31.83 | 32.21 | 31.83 | 31.96 | 25,607,382 | +0.04(+0.14%) |
Sep 07, 2005 | 31.79 | 32.26 | 31.72 | 31.91 | 21,093,670 | +0.05(+0.16%) |
Sep 06, 2005 | 31.65 | 31.93 | 31.32 | 31.86 | 19,471,762 | +0.22(+0.71%) |
Sep 02, 2005 | 32.01 | 32.01 | 31.57 | 31.64 | 23,308,980 | -0.63(-1.94%) |
Sep 01, 2005 | 31.86 | 32.31 | 31.67 | 32.27 | 30,248,470 | +0.82(+2.61%) |
Aug 31, 2005 | 30.63 | 31.60 | 30.57 | 31.45 | 34,446,720 | +0.84(+2.76%) |
Aug 30, 2005 | 30.17 | 30.69 | 30.15 | 30.60 | 24,291,754 | +0.56(+1.86%) |
Aug 29, 2005 | 30.43 | 30.46 | 29.81 | 30.04 | 24,273,880 | +0.24(+0.81%) |
Aug 26, 2005 | 30.00 | 30.27 | 29.78 | 29.80 | 16,407,172 | -0.34(-1.13%) |
Aug 25, 2005 | 30.35 | 30.35 | 29.98 | 30.14 | 20,768,708 | -0.08(-0.27%) |
Aug 24, 2005 | 30.18 | 30.43 | 29.93 | 30.22 | 23,446,822 | +0.29(+0.95%) |
Aug 23, 2005 | 29.99 | 30.18 | 29.59 | 29.94 | 27,257,794 | -0.06(-0.19%) |
Aug 22, 2005 | 30.09 | 30.36 | 29.69 | 29.99 | 21,097,374 | +0.07(+0.25%) |
Aug 19, 2005 | 29.59 | 30.01 | 29.59 | 29.92 | 19,794,630 | +0.50(+1.71%) |
Aug 18, 2005 | 29.28 | 29.60 | 29.11 | 29.42 | 26,350,864 | -0.06(-0.21%) |
Aug 17, 2005 | 30.15 | 30.49 | 29.34 | 29.48 | 45,221,172 | -0.70(-2.30%) |
Aug 16, 2005 | 30.78 | 30.88 | 30.16 | 30.17 | 26,883,234 | -0.68(-2.19%) |
Aug 15, 2005 | 31.02 | 31.11 | 30.74 | 30.85 | 16,474,483 | -0.30(-0.98%) |
Aug 12, 2005 | 31.36 | 31.39 | 31.00 | 31.16 | 14,813,444 | -0.06(-0.18%) |
Aug 11, 2005 | 31.02 | 31.30 | 30.87 | 31.21 | 20,614,924 | +0.30(+0.96%) |
Aug 10, 2005 | 30.58 | 30.97 | 30.49 | 30.91 | 19,268,540 | +0.50(+1.63%) |
Aug 09, 2005 | 30.57 | 30.65 | 30.27 | 30.42 | 14,376,244 | -0.07(-0.22%) |
Aug 08, 2005 | 30.29 | 30.80 | 30.29 | 30.48 | 18,700,260 | +0.43(+1.45%) |
Aug 05, 2005 | 30.30 | 30.43 | 29.84 | 30.05 | 14,896,697 | -0.23(-0.76%) |
Aug 04, 2005 | 30.18 | 30.58 | 30.18 | 30.28 | 16,983,342 | +0.06(+0.21%) |
Aug 03, 2005 | 30.61 | 30.62 | 30.12 | 30.22 | 17,114,744 | -0.15(-0.49%) |
Aug 02, 2005 | 29.99 | 30.39 | 29.94 | 30.37 | 12,621,323 | +0.50(+1.66%) |
Aug 01, 2005 | 29.70 | 30.02 | 29.67 | 29.87 | 11,401,993 | +0.31(+1.05%) |
Jul 29, 2005 | 30.11 | 30.11 | 29.55 | 29.56 | 14,204,423 | -0.31(-1.04%) |
Jul 28, 2005 | 29.91 | 29.99 | 29.54 | 29.87 | 13,652,568 | +0.09(+0.29%) |
Jul 27, 2005 | 29.68 | 29.80 | 29.35 | 29.78 | 19,802,842 | +0.15(+0.50%) |
Jul 26, 2005 | 29.67 | 29.84 | 29.47 | 29.63 | 12,725,993 | -0.07(-0.23%) |
Jul 25, 2005 | 29.30 | 29.94 | 29.30 | 29.70 | 27,442,496 | +0.27(+0.93%) |
Jul 22, 2005 | 28.70 | 29.47 | 28.69 | 29.43 | 38,845,616 | +1.02(+3.58%) |
Jul 21, 2005 | 28.58 | 28.79 | 28.24 | 28.41 | 19,099,456 | -0.28(-0.97%) |
Jul 20, 2005 | 28.65 | 28.78 | 28.29 | 28.69 | 17,767,566 | +0.03(+0.11%) |
Jul 19, 2005 | 28.19 | 28.66 | 28.04 | 28.66 | 19,814,598 | +0.60(+2.15%) |
Jul 18, 2005 | 27.96 | 28.22 | 27.86 | 28.06 | 20,424,262 | -0.12(-0.42%) |
Jul 15, 2005 | 28.57 | 28.57 | 28.06 | 28.17 | 34,403,884 | -0.15(-0.53%) |
Jul 14, 2005 | 29.01 | 29.21 | 28.16 | 28.32 | 51,949,872 | -0.70(-2.40%) |
Jul 13, 2005 | 29.20 | 29.31 | 28.91 | 29.02 | 18,945,510 | -0.17(-0.57%) |
Jul 12, 2005 | 29.07 | 29.33 | 28.85 | 29.19 | 22,383,694 | +0.26(+0.90%) |
Jul 11, 2005 | 28.44 | 28.95 | 28.36 | 28.93 | 16,039,215 | +0.21(+0.74%) |
Jul 08, 2005 | 29.03 | 29.16 | 28.49 | 28.71 | 24,424,766 | -0.19(-0.67%) |
Jul 07, 2005 | 28.16 | 28.91 | 28.16 | 28.91 | 25,283,064 | +0.37(+1.28%) |
Jul 06, 2005 | 29.37 | 29.37 | 28.47 | 28.54 | 23,640,382 | -0.52(-1.79%) |
Jul 05, 2005 | 28.41 | 29.08 | 28.34 | 29.06 | 26,963,428 | +0.84(+2.99%) |
Jul 01, 2005 | 27.80 | 28.23 | 27.64 | 28.22 | 13,826,804 | +0.61(+2.23%) |
Jun 30, 2005 | 27.82 | 28.13 | 27.58 | 27.60 | 23,701,092 | -0.18(-0.65%) |
Jun 29, 2005 | 27.75 | 27.97 | 27.54 | 27.78 | 20,150,670 | -0.02(-0.09%) |
Jun 28, 2005 | 28.22 | 28.34 | 27.80 | 27.81 | 20,534,248 | -0.53(-1.86%) |
Jun 27, 2005 | 28.13 | 28.42 | 28.04 | 28.34 | 17,869,176 | +0.43(+1.54%) |
Jun 24, 2005 | 28.19 | 28.32 | 27.87 | 27.91 | 14,474,634 | -0.17(-0.62%) |
Jun 23, 2005 | 28.08 | 28.59 | 28.04 | 28.08 | 24,058,904 | +0.02(+0.09%) |
Jun 22, 2005 | 27.94 | 28.24 | 27.68 | 28.06 | 38,227,416 | +0.16(+0.58%) |
Jun 21, 2005 | 28.10 | 28.45 | 27.88 | 27.90 | 26,806,100 | -0.60(-2.11%) |
Jun 20, 2005 | 28.57 | 28.66 | 28.27 | 28.50 | 17,629,562 | +0.03(+0.11%) |
Jun 17, 2005 | 28.44 | 28.51 | 28.11 | 28.47 | 30,962,804 | +0.37(+1.30%) |
Jun 16, 2005 | 27.78 | 28.10 | 27.69 | 28.10 | 15,812,322 | +0.39(+1.41%) |
Jun 15, 2005 | 27.32 | 29.96 | 27.32 | 27.71 | 18,110,884 | +0.33(+1.20%) |
Jun 14, 2005 | 27.11 | 27.43 | 27.11 | 27.38 | 17,009,912 | +0.17(+0.62%) |
Jun 13, 2005 | 26.96 | 27.29 | 26.88 | 27.21 | 17,606,212 | +0.11(+0.39%) |
Jun 10, 2005 | 27.09 | 27.19 | 26.80 | 27.11 | 18,851,308 | -0.03(-0.11%) |
Jun 09, 2005 | 26.45 | 27.16 | 26.39 | 27.14 | 26,523,972 | +0.76(+2.90%) |
Jun 08, 2005 | 26.27 | 26.79 | 26.17 | 26.37 | 26,775,666 | +0.07(+0.28%) |
Jun 07, 2005 | 26.58 | 26.75 | 26.28 | 26.30 | 15,004,588 | -0.25(-0.96%) |
Jun 06, 2005 | 26.64 | 26.64 | 26.32 | 26.55 | 14,116,339 | +0.08(+0.30%) |
Jun 03, 2005 | 26.37 | 26.61 | 26.30 | 26.47 | 14,671,736 | +0.15(+0.57%) |
Jun 02, 2005 | 26.32 | 26.49 | 26.08 | 26.32 | 27,294,830 | -0.05(-0.19%) |
Jun 01, 2005 | 26.03 | 26.56 | 25.96 | 26.37 | 22,410,102 | +0.49(+1.90%) |
May 31, 2005 | 26.14 | 26.14 | 25.69 | 25.88 | 14,425,841 | -0.20(-0.76%) |
May 27, 2005 | 25.76 | 26.09 | 25.71 | 26.08 | 16,169,490 | +0.43(+1.67%) |
May 26, 2005 | 25.57 | 25.72 | 25.41 | 25.65 | 14,428,418 | +0.13(+0.51%) |
May 25, 2005 | 25.19 | 25.65 | 25.03 | 25.52 | 25,129,762 | +0.39(+1.53%) |
May 24, 2005 | 25.09 | 25.22 | 25.01 | 25.14 | 19,782,552 | +0.11(+0.42%) |
May 23, 2005 | 24.78 | 25.13 | 24.70 | 25.03 | 18,174,170 | +0.41(+1.66%) |
May 20, 2005 | 24.68 | 24.96 | 24.62 | 24.62 | 20,638,596 | -0.19(-0.75%) |
May 19, 2005 | 24.49 | 24.83 | 24.28 | 24.81 | 25,417,526 | +0.44(+1.81%) |
May 18, 2005 | 24.65 | 24.83 | 24.22 | 24.37 | 44,971,252 | -0.05(-0.20%) |
May 17, 2005 | 24.01 | 24.46 | 23.94 | 24.42 | 29,864,570 | +0.43(+1.79%) |
May 16, 2005 | 23.96 | 24.03 | 23.56 | 23.99 | 38,839,660 | -0.11(-0.44%) |
May 13, 2005 | 24.65 | 24.65 | 23.97 | 24.09 | 35,590,204 | -0.37(-1.52%) |
May 12, 2005 | 25.37 | 25.49 | 24.44 | 24.47 | 37,666,704 | -1.12(-4.37%) |
May 11, 2005 | 25.25 | 25.61 | 25.15 | 25.59 | 17,567,082 | +0.16(+0.61%) |
May 10, 2005 | 25.89 | 25.89 | 25.36 | 25.43 | 26,308,190 | -0.43(-1.68%) |
May 09, 2005 | 25.65 | 25.88 | 25.56 | 25.86 | 14,921,174 | +0.34(+1.34%) |
May 06, 2005 | 25.71 | 25.94 | 25.49 | 25.52 | 14,478,337 | -0.07(-0.29%) |
May 05, 2005 | 25.55 | 25.74 | 25.31 | 25.60 | 21,519,920 | +0.27(+1.08%) |
May 04, 2005 | 25.03 | 25.35 | 24.44 | 25.32 | 30,570,372 | +0.29(+1.17%) |
May 03, 2005 | 25.59 | 25.59 | 24.94 | 25.03 | 19,750,508 | -0.60(-2.35%) |
May 02, 2005 | 25.14 | 25.67 | 24.95 | 25.63 | 36,801,804 | +0.45(+1.80%) |
Apr 29, 2005 | 25.09 | 25.32 | 24.85 | 25.18 | 24,045,054 | +0.32(+1.30%) |
Apr 28, 2005 | 25.18 | 25.27 | 24.82 | 24.86 | 38,560,108 | -0.51(-2.01%) |
Apr 27, 2005 | 26.03 | 26.08 | 25.35 | 25.37 | 48,227,468 | -0.67(-2.58%) |
Apr 26, 2005 | 26.39 | 26.58 | 26.04 | 26.04 | 22,649,074 | -0.43(-1.64%) |
Apr 25, 2005 | 26.33 | 26.63 | 26.27 | 26.47 | 20,869,032 | +0.37(+1.40%) |
Apr 22, 2005 | 26.14 | 26.39 | 25.50 | 26.11 | 18,444,864 | +0.06(+0.21%) |
Apr 21, 2005 | 25.25 | 26.05 | 25.18 | 26.05 | 23,993,686 | +0.87(+3.45%) |
Apr 20, 2005 | 25.88 | 25.96 | 25.18 | 25.18 | 34,403,564 | -0.53(-2.05%) |
Apr 19, 2005 | 25.44 | 25.86 | 25.31 | 25.71 | 32,425,776 | +0.59(+2.35%) |
Apr 18, 2005 | 24.65 | 25.17 | 24.47 | 25.12 | 50,465,000 | +0.45(+1.81%) |
Apr 15, 2005 | 25.49 | 25.62 | 24.63 | 24.67 | 64,867,492 | -0.98(-3.80%) |
Apr 14, 2005 | 25.80 | 26.09 | 25.57 | 25.65 | 31,460,230 | -0.01(-0.05%) |
Apr 13, 2005 | 26.09 | 26.45 | 25.65 | 25.66 | 29,129,462 | -0.65(-2.46%) |
Apr 12, 2005 | 26.63 | 26.73 | 26.18 | 26.31 | 23,641,348 | -0.42(-1.58%) |
Apr 11, 2005 | 26.49 | 26.78 | 26.27 | 26.73 | 18,724,092 | +0.20(+0.75%) |
Apr 08, 2005 | 26.83 | 27.07 | 26.52 | 26.53 | 18,860,486 | -0.49(-1.82%) |
Apr 07, 2005 | 27.32 | 27.45 | 26.72 | 27.02 | 31,275,850 | -0.11(-0.39%) |
Apr 06, 2005 | 26.70 | 27.25 | 26.52 | 27.13 | 16,827,142 | +0.42(+1.58%) |
Apr 05, 2005 | 26.80 | 27.17 | 26.52 | 26.70 | 14,416,501 | -0.34(-1.26%) |
Apr 04, 2005 | 27.39 | 27.62 | 26.84 | 27.04 | 22,712,198 | -0.24(-0.87%) |
Apr 01, 2005 | 26.97 | 27.32 | 26.61 | 27.28 | 15,438,246 | +0.66(+2.47%) |
Mar 31, 2005 | 26.51 | 26.70 | 26.33 | 26.62 | 20,108,158 | +0.53(+2.02%) |
Mar 30, 2005 | 25.77 | 26.13 | 25.32 | 26.09 | 38,931,444 | +0.39(+1.50%) |
Mar 29, 2005 | 26.14 | 26.47 | 25.67 | 25.71 | 14,812,639 | -0.42(-1.62%) |
Mar 28, 2005 | 26.14 | 26.29 | 25.90 | 26.13 | 17,416,518 | +0.03(+0.12%) |
Mar 24, 2005 | 26.27 | 26.50 | 25.85 | 26.10 | 17,521,026 | -0.02(-0.07%) |
Mar 23, 2005 | 26.33 | 26.45 | 25.90 | 26.12 | 39,191,028 | -0.51(-1.91%) |
Mar 22, 2005 | 26.86 | 27.36 | 26.59 | 26.63 | 15,764,979 | -0.32(-1.20%) |
Mar 21, 2005 | 27.14 | 27.26 | 26.73 | 26.95 | 14,266,903 | -0.24(-0.87%) |
Mar 18, 2005 | 27.23 | 27.23 | 26.85 | 27.19 | 12,988,797 | +0.24(+0.90%) |
Mar 17, 2005 | 26.64 | 26.98 | 26.64 | 26.95 | 18,993,820 | +0.46(+1.73%) |
Mar 16, 2005 | 26.39 | 26.86 | 26.14 | 26.49 | 19,651,150 | +0.09(+0.33%) |
Mar 15, 2005 | 26.83 | 27.12 | 26.39 | 26.40 | 19,844,872 | -0.37(-1.39%) |
Mar 14, 2005 | 26.64 | 26.85 | 26.16 | 26.77 | 16,358,380 | +0.19(+0.72%) |
Mar 11, 2005 | 26.27 | 26.83 | 26.20 | 26.58 | 17,625,698 | +0.22(+0.82%) |
Mar 10, 2005 | 26.89 | 27.04 | 26.11 | 26.36 | 31,950,894 | -0.55(-2.03%) |
Mar 09, 2005 | 27.88 | 28.03 | 26.86 | 26.91 | 25,083,868 | -0.76(-2.76%) |
Mar 08, 2005 | 27.60 | 27.90 | 27.57 | 27.67 | 9,329,196 | -0.03(-0.11%) |
Mar 07, 2005 | 27.79 | 27.92 | 27.39 | 27.70 | 11,597,324 | -0.19(-0.69%) |
Mar 04, 2005 | 27.57 | 28.00 | 27.40 | 27.90 | 9,647,394 | +0.35(+1.29%) |
Mar 03, 2005 | 27.20 | 27.60 | 27.17 | 27.54 | 15,884,625 | +0.45(+1.65%) |
Mar 02, 2005 | 26.59 | 27.14 | 26.53 | 27.09 | 9,848,361 | +0.39(+1.47%) |
Mar 01, 2005 | 27.17 | 27.32 | 26.67 | 26.70 | 12,015,200 | -0.53(-1.94%) |
Feb 28, 2005 | 27.63 | 27.79 | 26.34 | 27.23 | 15,256,925 | -0.20(-0.72%) |
Feb 25, 2005 | 26.88 | 27.57 | 26.81 | 27.43 | 10,997,482 | +0.66(+2.46%) |
Feb 24, 2005 | 26.36 | 26.80 | 26.24 | 26.77 | 8,128,223 | +0.52(+1.96%) |
Feb 23, 2005 | 25.90 | 26.30 | 25.90 | 26.26 | 5,241,090 | +0.33(+1.27%) |
Feb 22, 2005 | 26.39 | 26.56 | 25.91 | 25.93 | 10,623,728 | -0.19(-0.71%) |
Feb 18, 2005 | 25.60 | 26.24 | 25.59 | 26.11 | 10,547,399 | +0.57(+2.21%) |
Feb 17, 2005 | 25.96 | 26.08 | 25.50 | 25.55 | 8,357,693 | -0.35(-1.34%) |
Feb 16, 2005 | 25.26 | 25.93 | 25.21 | 25.90 | 8,743,686 | +0.71(+2.81%) |
Feb 15, 2005 | 25.24 | 25.26 | 25.00 | 25.19 | 4,379,411 | +0.06(+0.22%) |
Feb 14, 2005 | 25.13 | 25.23 | 25.08 | 25.13 | 4,633,036 | +0.03(+0.12%) |
Feb 11, 2005 | 24.86 | 25.23 | 24.81 | 25.10 | 6,836,107 | +0.22(+0.87%) |
Feb 10, 2005 | 24.48 | 24.91 | 24.37 | 24.88 | 9,185,556 | +0.66(+2.74%) |
Feb 09, 2005 | 24.28 | 24.45 | 24.03 | 24.22 | 9,522,112 | -0.04(-0.18%) |
Feb 08, 2005 | 23.98 | 24.31 | 23.95 | 24.26 | 3,555,735 | +0.17(+0.72%) |
Feb 07, 2005 | 24.31 | 24.34 | 23.91 | 24.09 | 5,916,456 | -0.16(-0.67%) |
Feb 04, 2005 | 24.22 | 24.29 | 24.09 | 24.25 | 7,114,047 | +0.09(+0.36%) |
Feb 03, 2005 | 23.91 | 24.18 | 23.83 | 24.16 | 5,532,557 | +0.12(+0.49%) |
Feb 02, 2005 | 23.82 | 24.06 | 23.73 | 24.05 | 4,996,161 | +0.33(+1.39%) |
Feb 01, 2005 | 23.45 | 23.72 | 23.42 | 23.72 | 6,707,926 | +0.40(+1.70%) |
Jan 31, 2005 | 22.98 | 23.41 | 22.88 | 23.32 | 9,067,198 | +0.28(+1.21%) |
Jan 28, 2005 | 23.19 | 23.19 | 22.96 | 23.04 | 8,052,055 | -0.29(-1.22%) |
Jan 27, 2005 | 23.07 | 23.42 | 23.04 | 23.32 | 4,770,234 | +0.20(+0.89%) |
Jan 26, 2005 | 22.93 | 23.16 | 22.86 | 23.12 | 5,713,718 | +0.22(+0.98%) |
Jan 25, 2005 | 22.95 | 23.01 | 22.73 | 22.90 | 3,427,554 | +0.09(+0.41%) |
Jan 24, 2005 | 22.85 | 22.99 | 22.78 | 22.80 | 6,211,788 | +0.20(+0.88%) |
Jan 21, 2005 | 22.70 | 22.88 | 22.60 | 22.60 | 7,007,766 | +0.05(+0.22%) |
Jan 20, 2005 | 22.73 | 22.73 | 22.39 | 22.55 | 6,351,402 | -0.23(-1.01%) |
Jan 19, 2005 | 22.76 | 22.95 | 22.76 | 22.78 | 4,310,812 | -0.08(-0.35%) |
Jan 18, 2005 | 22.79 | 22.92 | 22.72 | 22.87 | 7,098,266 | +0.22(+0.99%) |
Jan 14, 2005 | 22.51 | 22.65 | 22.39 | 22.64 | 2,650,577 | +0.20(+0.89%) |
Jan 13, 2005 | 22.45 | 22.62 | 22.32 | 22.44 | 5,796,810 | +0.15(+0.67%) |
Jan 12, 2005 | 21.98 | 22.29 | 21.87 | 22.29 | 5,674,748 | +0.39(+1.76%) |
Jan 11, 2005 | 21.87 | 21.98 | 21.73 | 21.91 | 2,653,637 | +0.03(+0.14%) |
Jan 10, 2005 | 21.95 | 22.11 | 21.80 | 21.88 | 7,249,313 | +0.16(+0.74%) |
Jan 07, 2005 | 21.98 | 21.98 | 21.52 | 21.72 | 7,605,354 | -0.17(-0.79%) |
Jan 06, 2005 | 21.46 | 22.05 | 21.45 | 21.89 | 8,097,949 | +0.37(+1.73%) |
Jan 05, 2005 | 21.61 | 21.77 | 21.46 | 21.52 | 6,399,389 | -0.09(-0.43%) |
Jan 04, 2005 | 21.86 | 21.95 | 21.60 | 21.61 | 10,200,537 | -0.11(-0.51%) |
Jan 03, 2005 | 22.42 | 22.48 | 21.72 | 21.72 | 6,411,628 | -0.83(-3.69%) |
Dec 31, 2004 | 22.47 | 22.64 | 22.43 | 22.55 | 1,018,040 | +0.06(+0.25%) |
Dec 30, 2004 | 22.57 | 22.58 | 22.47 | 22.50 | 1,860,718 | -0.10(-0.44%) |
Dec 29, 2004 | 22.48 | 22.61 | 22.26 | 22.60 | 3,392,610 | +0.17(+0.75%) |
Dec 28, 2004 | 22.29 | 22.50 | 22.29 | 22.43 | 3,534,318 | +0.16(+0.70%) |
Dec 27, 2004 | 22.65 | 22.67 | 22.27 | 22.28 | 7,194,885 | -0.40(-1.75%) |
Dec 23, 2004 | 22.60 | 22.70 | 22.54 | 22.67 | 3,430,936 | +0.13(+0.58%) |
Dec 22, 2004 | 22.85 | 22.93 | 22.33 | 22.54 | 6,424,832 | -0.31(-1.36%) |
Dec 21, 2004 | 22.59 | 22.87 | 22.59 | 22.85 | 4,689,719 | +0.19(+0.85%) |
Dec 20, 2004 | 22.50 | 22.69 | 22.43 | 22.66 | 3,135,765 | +0.27(+1.22%) |
Dec 17, 2004 | 22.39 | 22.49 | 22.31 | 22.39 | 5,060,574 | -0.09(-0.39%) |
Dec 16, 2004 | 22.70 | 22.71 | 22.37 | 22.47 | 4,313,871 | -0.23(-1.01%) |
Dec 15, 2004 | 22.59 | 22.76 | 22.42 | 22.70 | 8,547,388 | +0.17(+0.74%) |
Dec 14, 2004 | 22.45 | 22.58 | 22.36 | 22.54 | 3,885,527 | +0.07(+0.30%) |
Dec 13, 2004 | 22.11 | 22.47 | 22.11 | 22.47 | 4,898,737 | +0.39(+1.77%) |
Dec 10, 2004 | 22.25 | 22.36 | 22.01 | 22.08 | 4,503,888 | -0.16(-0.70%) |
Dec 09, 2004 | 22.11 | 22.23 | 21.93 | 22.23 | 5,243,184 | +0.19(+0.85%) |
Dec 08, 2004 | 21.73 | 22.10 | 21.59 | 22.05 | 7,369,443 | +0.15(+0.68%) |
Dec 07, 2004 | 22.39 | 22.56 | 21.90 | 21.90 | 5,541,253 | -0.47(-2.08%) |
Dec 06, 2004 | 22.72 | 22.72 | 22.19 | 22.36 | 2,411,768 | +0.01(+0.06%) |
Dec 03, 2004 | 22.06 | 22.40 | 22.06 | 22.35 | 6,409,212 | +0.22(+0.98%) |
Dec 02, 2004 | 22.54 | 22.60 | 21.96 | 22.13 | 10,305,691 | -0.60(-2.65%) |