Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.39 | 30.78 | 30.39 | 30.64 | 3,918,007 | +0.01(+0.03%) |
Dec 29, 2005 | 30.66 | 30.88 | 30.54 | 30.63 | 4,181,443 | +0.05(+0.16%) |
Dec 28, 2005 | 30.49 | 30.78 | 30.46 | 30.59 | 5,130,818 | +0.37(+1.22%) |
Dec 27, 2005 | 30.90 | 30.90 | 30.19 | 30.22 | 6,244,291 | -0.70(-2.27%) |
Dec 23, 2005 | 30.79 | 31.07 | 30.64 | 30.92 | 2,579,660 | +0.01(+0.05%) |
Dec 22, 2005 | 31.05 | 31.13 | 30.85 | 30.91 | 4,189,826 | -0.16(-0.51%) |
Dec 21, 2005 | 31.32 | 31.33 | 31.02 | 31.06 | 9,164,092 | +0.05(+0.15%) |
Dec 20, 2005 | 31.29 | 31.36 | 30.98 | 31.02 | 7,815,475 | -0.13(-0.43%) |
Dec 19, 2005 | 31.36 | 31.47 | 31.12 | 31.15 | 5,423,594 | -0.21(-0.67%) |
Dec 16, 2005 | 31.75 | 31.82 | 31.23 | 31.36 | 6,317,851 | -0.25(-0.80%) |
Dec 15, 2005 | 31.78 | 31.81 | 31.37 | 31.61 | 7,106,483 | -0.48(-1.49%) |
Dec 14, 2005 | 32.00 | 32.14 | 31.88 | 32.09 | 5,894,091 | +0.18(+0.55%) |
Dec 13, 2005 | 32.27 | 32.29 | 31.87 | 31.91 | 8,665,931 | -0.21(-0.67%) |
Dec 12, 2005 | 32.11 | 32.22 | 31.92 | 32.13 | 5,777,567 | +0.10(+0.31%) |
Dec 09, 2005 | 32.17 | 32.26 | 31.88 | 32.03 | 7,126,183 | -0.62(-1.90%) |
Dec 08, 2005 | 32.36 | 32.69 | 32.24 | 32.65 | 6,298,571 | +0.52(+1.62%) |
Dec 07, 2005 | 32.60 | 32.63 | 31.98 | 32.13 | 8,262,080 | -0.68(-2.08%) |
Dec 06, 2005 | 32.53 | 33.04 | 32.47 | 32.81 | 4,677,717 | +0.10(+0.31%) |
Dec 05, 2005 | 32.73 | 32.97 | 32.67 | 32.71 | 5,722,658 | +0.21(+0.65%) |
Dec 02, 2005 | 32.52 | 32.56 | 32.30 | 32.50 | 5,017,438 | +0.15(+0.46%) |
Dec 01, 2005 | 32.00 | 32.48 | 31.97 | 32.35 | 7,954,843 | +0.94(+2.98%) |
Nov 30, 2005 | 31.55 | 31.73 | 31.23 | 31.42 | 5,250,695 | -0.06(-0.20%) |
Nov 29, 2005 | 31.73 | 31.73 | 31.46 | 31.48 | 5,602,991 | -0.07(-0.21%) |
Nov 28, 2005 | 32.13 | 32.15 | 31.54 | 31.54 | 5,374,344 | -0.82(-2.54%) |
Nov 25, 2005 | 32.45 | 32.51 | 32.33 | 32.37 | 1,342,538 | -0.01(-0.03%) |
Nov 23, 2005 | 32.52 | 32.59 | 32.26 | 32.38 | 4,364,192 | -0.26(-0.79%) |
Nov 22, 2005 | 32.45 | 32.69 | 32.36 | 32.63 | 6,978,223 | +0.39(+1.20%) |
Nov 21, 2005 | 32.15 | 32.30 | 31.99 | 32.25 | 5,932,233 | +0.55(+1.73%) |
Nov 18, 2005 | 31.78 | 31.78 | 31.43 | 31.70 | 7,418,330 | +0.40(+1.27%) |
Nov 17, 2005 | 31.56 | 31.60 | 31.16 | 31.30 | 7,258,005 | +0.26(+0.83%) |
Nov 16, 2005 | 30.82 | 31.13 | 30.69 | 31.04 | 10,538,695 | -0.10(-0.31%) |
Nov 15, 2005 | 31.26 | 31.60 | 31.08 | 31.14 | 7,123,668 | -0.11(-0.37%) |
Nov 14, 2005 | 31.22 | 31.27 | 31.03 | 31.25 | 4,587,599 | +0.37(+1.21%) |
Nov 11, 2005 | 30.70 | 30.95 | 30.66 | 30.88 | 4,257,309 | +0.20(+0.65%) |
Nov 10, 2005 | 31.14 | 31.15 | 30.65 | 30.68 | 6,644,160 | -0.62(-1.98%) |
Nov 09, 2005 | 31.80 | 31.80 | 31.22 | 31.30 | 6,630,957 | -0.43(-1.35%) |
Nov 08, 2005 | 31.38 | 31.81 | 31.38 | 31.73 | 5,998,669 | +0.00(+0.02%) |
Nov 07, 2005 | 31.91 | 31.85 | 31.56 | 31.73 | 6,968,163 | -0.18(-0.57%) |
Nov 04, 2005 | 32.78 | 32.79 | 31.84 | 31.91 | 8,708,266 | -0.78(-2.38%) |
Nov 03, 2005 | 32.40 | 32.86 | 32.24 | 32.69 | 8,920,146 | +0.57(+1.78%) |
Nov 02, 2005 | 31.63 | 32.12 | 31.63 | 32.11 | 7,192,408 | +0.50(+1.58%) |
Nov 01, 2005 | 31.63 | 31.78 | 31.52 | 31.61 | 6,666,165 | -0.07(-0.23%) |
Oct 31, 2005 | 32.07 | 32.24 | 31.55 | 31.68 | 13,289,368 | -0.03(-0.09%) |
Oct 28, 2005 | 31.48 | 31.73 | 31.16 | 31.71 | 7,586,410 | +0.63(+2.01%) |
Oct 27, 2005 | 31.59 | 31.68 | 31.09 | 31.09 | 6,430,812 | -0.44(-1.39%) |
Oct 26, 2005 | 31.65 | 32.02 | 31.47 | 31.53 | 9,978,291 | +0.31(+0.99%) |
Oct 25, 2005 | 31.21 | 31.51 | 31.06 | 31.22 | 8,703,865 | +0.37(+1.19%) |
Oct 24, 2005 | 30.91 | 31.33 | 30.85 | 30.85 | 8,735,510 | +0.18(+0.58%) |
Oct 21, 2005 | 30.52 | 30.97 | 30.46 | 30.67 | 7,087,202 | +0.22(+0.72%) |
Oct 20, 2005 | 31.17 | 31.18 | 30.26 | 30.45 | 12,165,207 | -0.73(-2.33%) |
Oct 19, 2005 | 30.72 | 31.21 | 30.54 | 31.18 | 11,731,596 | +0.52(+1.68%) |
Oct 18, 2005 | 31.11 | 31.21 | 30.66 | 30.66 | 8,788,742 | -1.13(-3.56%) |
Oct 17, 2005 | 31.83 | 31.87 | 31.55 | 31.79 | 5,091,208 | +0.20(+0.63%) |
Oct 14, 2005 | 31.31 | 31.59 | 30.98 | 31.59 | 6,904,033 | +0.36(+1.15%) |
Oct 13, 2005 | 31.02 | 31.29 | 30.83 | 31.23 | 8,666,351 | -0.46(-1.45%) |
Oct 12, 2005 | 32.04 | 32.04 | 31.56 | 31.69 | 5,893,881 | -0.32(-1.01%) |
Oct 11, 2005 | 31.87 | 32.06 | 31.72 | 32.02 | 6,599,101 | +0.33(+1.05%) |
Oct 10, 2005 | 31.92 | 31.94 | 31.29 | 31.68 | 9,865,120 | +0.25(+0.80%) |
Oct 07, 2005 | 31.44 | 31.78 | 31.23 | 31.43 | 9,287,112 | +0.13(+0.41%) |
Oct 06, 2005 | 31.48 | 31.64 | 31.09 | 31.30 | 16,497,963 | -0.43(-1.35%) |
Oct 05, 2005 | 32.38 | 32.43 | 31.70 | 31.73 | 12,116,586 | -1.10(-3.34%) |
Oct 04, 2005 | 33.28 | 33.31 | 32.74 | 32.83 | 6,518,205 | -0.86(-2.55%) |
Oct 03, 2005 | 33.94 | 34.00 | 33.61 | 33.69 | 4,922,710 | -0.12(-0.35%) |
Sep 30, 2005 | 34.21 | 34.36 | 33.81 | 33.81 | 5,373,716 | -0.60(-1.75%) |
Sep 29, 2005 | 34.53 | 34.59 | 34.37 | 34.41 | 7,777,961 | -0.08(-0.22%) |
Sep 28, 2005 | 34.48 | 34.53 | 34.05 | 34.48 | 7,149,026 | +0.58(+1.72%) |
Sep 27, 2005 | 33.84 | 33.97 | 33.76 | 33.90 | 4,633,915 | -0.12(-0.36%) |
Sep 26, 2005 | 33.41 | 34.03 | 33.34 | 34.03 | 6,265,039 | +0.40(+1.18%) |
Sep 23, 2005 | 33.62 | 33.72 | 33.43 | 33.63 | 5,356,950 | -0.42(-1.25%) |
Sep 22, 2005 | 34.11 | 34.30 | 33.74 | 34.05 | 7,658,923 | -0.25(-0.74%) |
Sep 21, 2005 | 34.45 | 34.67 | 34.17 | 34.31 | 7,705,658 | +0.24(+0.70%) |
Sep 20, 2005 | 34.07 | 34.48 | 33.96 | 34.07 | 8,237,350 | -0.12(-0.35%) |
Sep 19, 2005 | 34.19 | 34.40 | 34.01 | 34.19 | 6,784,785 | +0.50(+1.47%) |
Sep 16, 2005 | 33.78 | 33.84 | 33.59 | 33.69 | 6,449,046 | +0.31(+0.93%) |
Sep 15, 2005 | 33.47 | 33.57 | 33.09 | 33.38 | 6,820,622 | +0.38(+1.14%) |
Sep 14, 2005 | 33.01 | 33.11 | 32.88 | 33.00 | 7,072,532 | +0.17(+0.51%) |
Sep 13, 2005 | 32.88 | 33.10 | 32.83 | 32.84 | 8,072,414 | -0.48(-1.45%) |
Sep 12, 2005 | 33.51 | 33.55 | 33.21 | 33.32 | 7,466,114 | -0.43(-1.29%) |
Sep 09, 2005 | 33.38 | 33.83 | 33.34 | 33.75 | 7,427,552 | +0.78(+2.37%) |
Sep 08, 2005 | 33.21 | 33.33 | 32.87 | 32.97 | 6,810,143 | -0.20(-0.59%) |
Sep 07, 2005 | 33.25 | 33.55 | 33.15 | 33.17 | 7,084,896 | -0.31(-0.91%) |
Sep 06, 2005 | 33.47 | 33.59 | 33.33 | 33.47 | 8,420,729 | +0.17(+0.50%) |
Sep 02, 2005 | 33.31 | 33.46 | 33.12 | 33.31 | 6,657,363 | -0.07(-0.21%) |
Sep 01, 2005 | 33.38 | 33.51 | 33.21 | 33.38 | 7,267,017 | +0.75(+2.30%) |
Aug 31, 2005 | 32.63 | 32.70 | 32.13 | 32.63 | 9,203,282 | +0.75(+2.37%) |
Aug 30, 2005 | 31.53 | 31.95 | 31.51 | 31.87 | 6,815,173 | +0.21(+0.68%) |
Aug 29, 2005 | 31.85 | 31.96 | 31.42 | 31.66 | 3,978,783 | +0.11(+0.35%) |
Aug 26, 2005 | 31.97 | 32.03 | 31.55 | 31.55 | 5,034,623 | -0.50(-1.56%) |
Aug 25, 2005 | 32.17 | 32.20 | 31.89 | 32.05 | 4,648,166 | -0.11(-0.34%) |
Aug 24, 2005 | 32.02 | 32.24 | 31.96 | 32.16 | 6,945,110 | +0.13(+0.42%) |
Aug 23, 2005 | 32.19 | 32.23 | 31.96 | 32.03 | 6,267,763 | -0.28(-0.86%) |
Aug 22, 2005 | 32.47 | 32.62 | 32.10 | 32.30 | 7,166,002 | -0.17(-0.53%) |
Aug 19, 2005 | 32.50 | 32.54 | 32.41 | 32.48 | 5,321,531 | +0.41(+1.28%) |
Aug 18, 2005 | 32.19 | 32.28 | 31.84 | 32.06 | 6,867,567 | -0.36(-1.12%) |
Aug 17, 2005 | 32.87 | 33.19 | 32.35 | 32.43 | 9,537,974 | -0.38(-1.16%) |
Aug 16, 2005 | 33.01 | 33.19 | 32.81 | 32.81 | 7,771,255 | -0.55(-1.66%) |
Aug 15, 2005 | 33.35 | 33.51 | 33.25 | 33.36 | 5,033,575 | -0.30(-0.89%) |
Aug 12, 2005 | 33.81 | 33.84 | 33.59 | 33.66 | 5,681,372 | -0.01(-0.04%) |
Aug 11, 2005 | 33.90 | 34.00 | 33.52 | 33.68 | 9,264,268 | +0.00(+0.00%) |
Aug 10, 2005 | 33.70 | 33.73 | 33.43 | 33.68 | 8,601,592 | +0.19(+0.57%) |
Aug 09, 2005 | 33.71 | 33.77 | 33.37 | 33.49 | 10,838,806 | +0.47(+1.42%) |
Aug 08, 2005 | 32.95 | 33.26 | 32.95 | 33.02 | 7,782,362 | +0.62(+1.91%) |
Aug 05, 2005 | 32.58 | 32.58 | 32.26 | 32.40 | 5,284,437 | -0.06(-0.19%) |
Aug 04, 2005 | 32.48 | 32.77 | 32.40 | 32.46 | 7,001,486 | -0.09(-0.28%) |
Aug 03, 2005 | 32.69 | 32.82 | 32.49 | 32.55 | 10,640,758 | +0.34(+1.05%) |
Aug 02, 2005 | 31.96 | 32.21 | 31.96 | 32.21 | 5,310,005 | +0.42(+1.32%) |
Aug 01, 2005 | 31.86 | 31.97 | 31.67 | 31.79 | 5,927,623 | +0.36(+1.14%) |
Jul 29, 2005 | 31.94 | 31.96 | 31.43 | 31.43 | 7,827,421 | -0.32(-1.01%) |
Jul 28, 2005 | 31.95 | 31.95 | 31.55 | 31.75 | 8,643,507 | +0.15(+0.48%) |
Jul 27, 2005 | 31.36 | 31.71 | 31.33 | 31.60 | 6,319,947 | +0.35(+1.11%) |
Jul 26, 2005 | 31.45 | 31.54 | 31.25 | 31.25 | 6,105,133 | -0.66(-2.06%) |
Jul 25, 2005 | 31.90 | 32.13 | 31.75 | 31.91 | 8,518,600 | +0.44(+1.41%) |
Jul 22, 2005 | 31.06 | 31.47 | 31.04 | 31.47 | 5,168,541 | +0.53(+1.71%) |
Jul 21, 2005 | 30.89 | 31.02 | 30.79 | 30.94 | 5,230,785 | -0.33(-1.05%) |
Jul 20, 2005 | 30.85 | 31.33 | 30.74 | 31.27 | 7,678,623 | -0.21(-0.65%) |
Jul 19, 2005 | 31.34 | 31.47 | 31.12 | 31.47 | 7,009,449 | +0.22(+0.72%) |
Jul 18, 2005 | 31.21 | 31.33 | 31.13 | 31.25 | 5,676,342 | +0.22(+0.71%) |
Jul 15, 2005 | 31.05 | 31.14 | 30.97 | 31.03 | 5,953,191 | -0.01(-0.05%) |
Jul 14, 2005 | 31.53 | 31.62 | 30.92 | 31.04 | 9,472,586 | -0.31(-0.97%) |
Jul 13, 2005 | 31.40 | 31.51 | 31.20 | 31.35 | 5,690,384 | +0.00(+0.00%) |
Jul 12, 2005 | 31.65 | 31.69 | 31.32 | 31.35 | 12,472,654 | -0.35(-1.10%) |
Jul 11, 2005 | 31.62 | 31.94 | 31.55 | 31.70 | 8,227,290 | +0.06(+0.18%) |
Jul 08, 2005 | 31.49 | 31.89 | 31.47 | 31.64 | 9,508,004 | +0.52(+1.69%) |
Jul 07, 2005 | 30.73 | 31.18 | 30.61 | 31.12 | 8,113,910 | -0.15(-0.47%) |
Jul 06, 2005 | 31.76 | 31.83 | 31.21 | 31.26 | 10,177,178 | -0.23(-0.73%) |
Jul 05, 2005 | 30.90 | 31.49 | 30.90 | 31.49 | 9,217,114 | +1.32(+4.38%) |
Jul 01, 2005 | 30.06 | 30.25 | 29.98 | 30.17 | 4,143,719 | +0.41(+1.36%) |
Jun 30, 2005 | 30.05 | 30.12 | 29.70 | 29.77 | 8,669,075 | -0.56(-1.84%) |
Jun 29, 2005 | 30.46 | 30.52 | 30.24 | 30.32 | 5,490,449 | -0.41(-1.32%) |
Jun 28, 2005 | 30.82 | 30.95 | 30.61 | 30.73 | 8,105,318 | +0.17(+0.55%) |
Jun 27, 2005 | 30.47 | 30.64 | 30.45 | 30.56 | 4,521,583 | +0.26(+0.87%) |
Jun 24, 2005 | 30.51 | 30.56 | 30.27 | 30.30 | 4,031,596 | -0.07(-0.22%) |
Jun 23, 2005 | 30.35 | 30.73 | 30.30 | 30.37 | 5,723,496 | +0.06(+0.20%) |
Jun 22, 2005 | 30.43 | 30.58 | 30.26 | 30.30 | 6,250,787 | -0.13(-0.42%) |
Jun 21, 2005 | 30.63 | 30.75 | 30.38 | 30.43 | 5,968,909 | -0.44(-1.42%) |
Jun 20, 2005 | 30.95 | 30.99 | 30.76 | 30.87 | 4,974,894 | +0.01(+0.05%) |
Jun 17, 2005 | 30.61 | 30.86 | 30.60 | 30.86 | 5,648,049 | +0.67(+2.21%) |
Jun 16, 2005 | 30.09 | 30.25 | 29.93 | 30.19 | 4,458,920 | +0.24(+0.81%) |
Jun 15, 2005 | 29.85 | 30.06 | 29.75 | 29.95 | 4,881,004 | +0.01(+0.05%) |
Jun 14, 2005 | 29.83 | 30.01 | 29.80 | 29.93 | 3,247,576 | +0.16(+0.53%) |
Jun 13, 2005 | 29.56 | 29.92 | 29.44 | 29.77 | 4,738,493 | +0.11(+0.37%) |
Jun 10, 2005 | 29.92 | 29.92 | 29.44 | 29.66 | 4,635,802 | -0.01(-0.03%) |
Jun 09, 2005 | 29.25 | 29.71 | 29.17 | 29.67 | 5,986,932 | +0.54(+1.87%) |
Jun 08, 2005 | 29.46 | 29.65 | 29.13 | 29.13 | 5,587,273 | -0.21(-0.72%) |
Jun 07, 2005 | 29.34 | 29.51 | 29.30 | 29.34 | 4,139,737 | +0.08(+0.28%) |
Jun 06, 2005 | 29.32 | 29.32 | 29.06 | 29.26 | 4,626,999 | -0.00(-0.02%) |
Jun 03, 2005 | 29.11 | 29.26 | 28.98 | 29.26 | 5,693,527 | +0.06(+0.21%) |
Jun 02, 2005 | 29.19 | 29.33 | 29.11 | 29.20 | 4,274,075 | +0.06(+0.21%) |
Jun 01, 2005 | 28.87 | 29.22 | 28.86 | 29.14 | 7,125,764 | +0.42(+1.45%) |
May 31, 2005 | 28.94 | 28.97 | 28.72 | 28.72 | 6,463,925 | -0.56(-1.92%) |
May 27, 2005 | 29.03 | 29.42 | 28.92 | 29.29 | 4,009,800 | +0.07(+0.24%) |
May 26, 2005 | 29.26 | 29.26 | 29.12 | 29.22 | 4,639,574 | +0.25(+0.87%) |
May 25, 2005 | 28.91 | 29.08 | 28.81 | 28.96 | 5,224,708 | +0.31(+1.08%) |
May 24, 2005 | 28.64 | 28.67 | 28.51 | 28.65 | 5,690,593 | +0.13(+0.47%) |
May 23, 2005 | 28.41 | 28.57 | 28.39 | 28.52 | 5,219,049 | +0.13(+0.45%) |
May 20, 2005 | 28.51 | 28.55 | 28.34 | 28.39 | 4,495,386 | -0.23(-0.80%) |
May 19, 2005 | 28.44 | 28.79 | 28.42 | 28.62 | 6,294,589 | +0.11(+0.38%) |
May 18, 2005 | 28.57 | 28.72 | 28.39 | 28.51 | 8,572,251 | +0.30(+1.07%) |
May 17, 2005 | 28.00 | 28.27 | 27.97 | 28.21 | 5,788,884 | +0.32(+1.15%) |
May 16, 2005 | 27.83 | 27.94 | 27.65 | 27.89 | 7,171,870 | -0.06(-0.20%) |
May 13, 2005 | 28.17 | 28.21 | 27.79 | 27.95 | 7,904,126 | -0.30(-1.06%) |
May 12, 2005 | 28.77 | 28.79 | 28.20 | 28.25 | 7,631,259 | -0.65(-2.26%) |
May 11, 2005 | 28.94 | 28.98 | 28.70 | 28.90 | 5,058,724 | -0.42(-1.45%) |
May 10, 2005 | 29.35 | 29.54 | 29.26 | 29.33 | 5,608,230 | -0.21(-0.71%) |
May 09, 2005 | 29.42 | 29.55 | 29.28 | 29.54 | 5,458,593 | +0.04(+0.13%) |
May 06, 2005 | 29.64 | 29.76 | 29.50 | 29.50 | 5,498,203 | -0.13(-0.45%) |
May 05, 2005 | 29.65 | 29.82 | 29.54 | 29.63 | 4,821,485 | +0.17(+0.57%) |
May 04, 2005 | 29.34 | 29.48 | 29.18 | 29.46 | 8,927,062 | +0.47(+1.61%) |
May 03, 2005 | 29.36 | 29.38 | 28.96 | 29.00 | 6,525,121 | -0.22(-0.75%) |
May 02, 2005 | 29.06 | 29.24 | 28.92 | 29.22 | 4,647,328 | +0.16(+0.54%) |
Apr 29, 2005 | 29.45 | 29.47 | 28.92 | 29.06 | 9,330,913 | +0.05(+0.16%) |
Apr 28, 2005 | 29.07 | 29.26 | 28.85 | 29.01 | 13,234,250 | +0.16(+0.56%) |
Apr 27, 2005 | 29.48 | 29.50 | 28.79 | 28.85 | 8,307,139 | -0.47(-1.60%) |
Apr 26, 2005 | 29.68 | 29.74 | 29.32 | 29.32 | 6,553,623 | -0.08(-0.26%) |
Apr 25, 2005 | 29.52 | 29.58 | 29.27 | 29.39 | 5,423,175 | +0.26(+0.88%) |
Apr 22, 2005 | 29.10 | 29.32 | 28.88 | 29.14 | 5,657,061 | +0.15(+0.51%) |
Apr 21, 2005 | 28.80 | 29.03 | 28.54 | 28.99 | 6,864,843 | +0.36(+1.25%) |
Apr 20, 2005 | 28.93 | 29.10 | 28.56 | 28.63 | 6,736,373 | -0.55(-1.88%) |
Apr 19, 2005 | 28.82 | 29.18 | 28.81 | 29.18 | 7,377,673 | +0.64(+2.24%) |
Apr 18, 2005 | 28.21 | 28.62 | 28.09 | 28.54 | 9,800,362 | +0.20(+0.69%) |
Apr 15, 2005 | 28.94 | 28.96 | 28.03 | 28.34 | 10,797,730 | -0.58(-2.01%) |
Apr 14, 2005 | 29.30 | 29.31 | 28.82 | 28.93 | 9,448,485 | -0.31(-1.04%) |
Apr 13, 2005 | 29.57 | 29.71 | 29.18 | 29.23 | 9,213,970 | -0.66(-2.20%) |
Apr 12, 2005 | 30.20 | 30.28 | 29.73 | 29.89 | 10,225,170 | -0.47(-1.54%) |
Apr 11, 2005 | 30.31 | 30.43 | 30.17 | 30.36 | 6,399,167 | +0.19(+0.62%) |
Apr 08, 2005 | 30.25 | 30.47 | 30.12 | 30.17 | 6,027,590 | -0.20(-0.66%) |
Apr 07, 2005 | 30.48 | 30.77 | 30.24 | 30.37 | 8,174,058 | +0.19(+0.62%) |
Apr 06, 2005 | 30.06 | 30.30 | 29.96 | 30.18 | 5,683,677 | +0.10(+0.33%) |
Apr 05, 2005 | 30.09 | 30.29 | 30.00 | 30.08 | 7,025,168 | +0.11(+0.37%) |
Apr 04, 2005 | 30.00 | 30.19 | 29.84 | 29.97 | 7,282,945 | +0.03(+0.10%) |
Apr 01, 2005 | 30.06 | 30.09 | 29.63 | 29.95 | 6,231,507 | +0.17(+0.58%) |
Mar 31, 2005 | 29.77 | 29.89 | 29.66 | 29.77 | 9,079,214 | +0.05(+0.16%) |
Mar 30, 2005 | 29.66 | 29.74 | 29.21 | 29.73 | 6,618,801 | +0.34(+1.17%) |
Mar 29, 2005 | 29.55 | 29.82 | 29.35 | 29.38 | 6,513,175 | +0.05(+0.18%) |
Mar 28, 2005 | 29.11 | 29.62 | 29.11 | 29.33 | 4,525,984 | -0.11(-0.39%) |
Mar 24, 2005 | 29.36 | 29.65 | 29.20 | 29.45 | 9,521,208 | -0.14(-0.48%) |
Mar 23, 2005 | 29.91 | 29.93 | 29.45 | 29.59 | 11,239,724 | -0.72(-2.38%) |
Mar 22, 2005 | 30.63 | 31.02 | 30.31 | 30.31 | 6,905,710 | -0.62(-2.01%) |
Mar 21, 2005 | 30.93 | 30.98 | 30.74 | 30.93 | 4,919,147 | -0.26(-0.84%) |
Mar 18, 2005 | 31.02 | 31.19 | 30.92 | 31.19 | 5,499,041 | +0.26(+0.85%) |
Mar 17, 2005 | 30.97 | 31.01 | 30.72 | 30.93 | 6,150,191 | +0.21(+0.70%) |
Mar 16, 2005 | 30.73 | 31.04 | 30.67 | 30.71 | 7,193,666 | +0.08(+0.25%) |
Mar 15, 2005 | 31.10 | 31.14 | 30.60 | 30.64 | 7,217,557 | -0.21(-0.68%) |
Mar 14, 2005 | 30.73 | 30.96 | 30.52 | 30.85 | 6,422,010 | +0.09(+0.28%) |
Mar 11, 2005 | 30.69 | 30.97 | 30.63 | 30.76 | 7,541,980 | +0.14(+0.45%) |
Mar 10, 2005 | 30.80 | 30.80 | 30.42 | 30.62 | 10,495,522 | -0.22(-0.73%) |
Mar 09, 2005 | 31.35 | 31.66 | 30.81 | 30.85 | 11,025,538 | -0.76(-2.42%) |
Mar 08, 2005 | 31.39 | 31.68 | 31.30 | 31.61 | 7,073,160 | +0.27(+0.87%) |
Mar 07, 2005 | 31.37 | 31.47 | 31.12 | 31.34 | 6,428,507 | -0.32(-1.02%) |
Mar 04, 2005 | 31.44 | 31.80 | 31.29 | 31.66 | 7,674,641 | +0.44(+1.42%) |
Mar 03, 2005 | 31.13 | 31.22 | 30.97 | 31.22 | 6,706,194 | +0.37(+1.21%) |
Mar 02, 2005 | 30.34 | 30.99 | 30.33 | 30.85 | 9,388,966 | +0.26(+0.84%) |
Mar 01, 2005 | 30.90 | 30.97 | 30.54 | 30.59 | 9,514,082 | -0.39(-1.25%) |
Feb 28, 2005 | 31.40 | 31.52 | 30.56 | 30.98 | 10,728,570 | -0.07(-0.23%) |
Feb 25, 2005 | 30.92 | 31.16 | 30.81 | 31.05 | 15,028,632 | +0.58(+1.91%) |
Feb 24, 2005 | 30.69 | 30.75 | 30.30 | 30.47 | 8,514,828 | -0.02(-0.08%) |
Feb 23, 2005 | 30.32 | 30.58 | 30.21 | 30.49 | 6,419,286 | +0.18(+0.60%) |
Feb 22, 2005 | 30.30 | 30.63 | 30.23 | 30.31 | 9,006,491 | +0.15(+0.51%) |
Feb 18, 2005 | 30.06 | 30.37 | 30.00 | 30.16 | 8,680,392 | +0.10(+0.33%) |
Feb 17, 2005 | 30.45 | 30.53 | 30.05 | 30.06 | 8,736,977 | -0.13(-0.44%) |
Feb 16, 2005 | 29.71 | 30.19 | 29.66 | 30.19 | 9,291,932 | +0.39(+1.30%) |
Feb 15, 2005 | 29.61 | 29.84 | 29.61 | 29.80 | 6,295,637 | +0.10(+0.34%) |
Feb 14, 2005 | 29.68 | 29.83 | 29.59 | 29.70 | 5,143,812 | +0.02(+0.08%) |
Feb 11, 2005 | 29.43 | 29.80 | 29.42 | 29.68 | 8,117,683 | +0.01(+0.05%) |
Feb 10, 2005 | 29.42 | 29.80 | 29.39 | 29.66 | 11,394,180 | +0.56(+1.93%) |
Feb 09, 2005 | 28.98 | 29.27 | 28.95 | 29.10 | 7,285,879 | -0.02(-0.07%) |
Feb 08, 2005 | 28.83 | 29.20 | 28.76 | 29.12 | 10,571,598 | +0.12(+0.43%) |
Feb 07, 2005 | 29.03 | 29.14 | 28.84 | 29.00 | 6,642,693 | -0.05(-0.18%) |
Feb 04, 2005 | 28.94 | 29.14 | 28.90 | 29.05 | 7,319,621 | +0.19(+0.64%) |
Feb 03, 2005 | 28.73 | 28.88 | 28.62 | 28.86 | 6,886,429 | -0.08(-0.26%) |
Feb 02, 2005 | 29.02 | 29.12 | 28.93 | 28.94 | 5,552,483 | +0.07(+0.23%) |
Feb 01, 2005 | 28.68 | 28.93 | 28.61 | 28.87 | 6,545,660 | +0.42(+1.49%) |
Jan 31, 2005 | 28.22 | 28.61 | 28.16 | 28.45 | 6,542,306 | +0.07(+0.24%) |
Jan 28, 2005 | 28.53 | 28.56 | 28.33 | 28.38 | 6,119,174 | -0.34(-1.20%) |
Jan 27, 2005 | 28.55 | 28.82 | 28.51 | 28.72 | 7,063,939 | +0.14(+0.50%) |
Jan 26, 2005 | 28.41 | 28.69 | 28.35 | 28.58 | 12,317,359 | +0.58(+2.08%) |
Jan 25, 2005 | 27.92 | 28.03 | 27.78 | 28.00 | 6,076,002 | +0.18(+0.65%) |
Jan 24, 2005 | 27.87 | 27.99 | 27.80 | 27.82 | 5,135,429 | +0.36(+1.30%) |
Jan 21, 2005 | 27.40 | 27.57 | 27.36 | 27.46 | 4,814,569 | +0.08(+0.30%) |
Jan 20, 2005 | 27.38 | 27.53 | 27.30 | 27.38 | 4,005,819 | -0.35(-1.26%) |
Jan 19, 2005 | 27.92 | 27.92 | 27.70 | 27.73 | 3,829,356 | +0.08(+0.29%) |
Jan 18, 2005 | 27.61 | 27.78 | 27.57 | 27.65 | 5,935,167 | +0.00(+0.00%) |
Jan 14, 2005 | 27.68 | 27.76 | 27.50 | 27.65 | 4,514,038 | +0.07(+0.24%) |
Jan 13, 2005 | 27.41 | 27.77 | 27.41 | 27.58 | 5,154,500 | +0.00(+0.00%) |
Jan 12, 2005 | 27.32 | 27.60 | 27.29 | 27.58 | 5,003,815 | +0.38(+1.40%) |
Jan 11, 2005 | 27.30 | 27.34 | 27.19 | 27.20 | 4,185,215 | -0.09(-0.31%) |
Jan 10, 2005 | 27.29 | 27.49 | 27.21 | 27.28 | 5,447,486 | -0.02(-0.09%) |
Jan 07, 2005 | 27.68 | 27.68 | 27.16 | 27.31 | 7,205,193 | -0.01(-0.04%) |
Jan 06, 2005 | 27.18 | 27.54 | 27.11 | 27.32 | 6,651,495 | +0.26(+0.97%) |
Jan 05, 2005 | 27.36 | 27.37 | 27.02 | 27.05 | 7,232,437 | +0.04(+0.16%) |
Jan 04, 2005 | 27.26 | 27.38 | 27.01 | 27.01 | 5,748,226 | -0.24(-0.89%) |