Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 36.45 | 36.69 | 35.70 | 35.79 | 4,449,062 | -0.57(-1.58%) |
Nov 29, 2005 | 36.14 | 36.63 | 35.97 | 36.36 | 3,850,221 | +0.36(+1.00%) |
Nov 28, 2005 | 36.17 | 36.34 | 35.82 | 36.00 | 3,306,488 | -0.24(-0.65%) |
Nov 25, 2005 | 36.36 | 36.50 | 35.96 | 36.24 | 1,835,175 | +0.01(+0.04%) |
Nov 23, 2005 | 35.39 | 36.37 | 35.16 | 36.22 | 4,037,219 | +0.94(+2.66%) |
Nov 22, 2005 | 35.43 | 35.44 | 35.06 | 35.29 | 5,399,179 | -0.11(-0.30%) |
Nov 21, 2005 | 35.62 | 35.79 | 35.32 | 35.39 | 2,977,658 | -0.29(-0.82%) |
Nov 18, 2005 | 35.72 | 36.05 | 35.46 | 35.69 | 3,659,700 | -0.01(-0.02%) |
Nov 17, 2005 | 35.29 | 35.71 | 35.19 | 35.69 | 3,386,815 | +0.44(+1.26%) |
Nov 16, 2005 | 35.29 | 35.43 | 35.02 | 35.25 | 3,195,060 | -0.04(-0.10%) |
Nov 15, 2005 | 35.41 | 35.48 | 34.79 | 35.29 | 4,582,821 | -0.39(-1.10%) |
Nov 14, 2005 | 35.87 | 36.00 | 35.49 | 35.68 | 3,396,493 | -0.24(-0.68%) |
Nov 11, 2005 | 35.55 | 36.04 | 35.55 | 35.92 | 2,903,480 | +0.06(+0.16%) |
Nov 10, 2005 | 34.88 | 35.93 | 34.78 | 35.87 | 5,470,633 | +1.01(+2.90%) |
Nov 09, 2005 | 35.00 | 35.25 | 34.82 | 34.86 | 3,302,911 | -0.21(-0.59%) |
Nov 08, 2005 | 35.54 | 35.54 | 34.96 | 35.06 | 3,131,732 | -0.48(-1.35%) |
Nov 07, 2005 | 35.14 | 35.78 | 34.94 | 35.54 | 4,504,903 | +0.35(+1.00%) |
Nov 04, 2005 | 34.91 | 35.22 | 34.75 | 35.19 | 1,976,729 | +0.32(+0.92%) |
Nov 03, 2005 | 35.11 | 35.82 | 34.73 | 34.87 | 5,652,297 | +0.11(+0.33%) |
Nov 02, 2005 | 34.51 | 35.03 | 34.47 | 34.76 | 3,828,140 | +0.27(+0.79%) |
Nov 01, 2005 | 34.61 | 34.82 | 34.28 | 34.48 | 2,777,380 | -0.17(-0.50%) |
Oct 31, 2005 | 34.00 | 34.82 | 34.00 | 34.66 | 4,734,511 | +0.74(+2.18%) |
Oct 28, 2005 | 33.57 | 33.92 | 33.34 | 33.92 | 3,294,132 | +0.71(+2.14%) |
Oct 27, 2005 | 33.82 | 34.10 | 33.16 | 33.21 | 4,423,736 | -0.54(-1.59%) |
Oct 26, 2005 | 34.09 | 34.56 | 33.75 | 33.75 | 6,090,313 | -0.59(-1.71%) |
Oct 25, 2005 | 34.39 | 34.54 | 34.06 | 34.33 | 4,490,186 | -0.20(-0.58%) |
Oct 24, 2005 | 34.15 | 34.56 | 34.01 | 34.53 | 3,261,389 | +0.32(+0.92%) |
Oct 21, 2005 | 34.53 | 34.53 | 33.98 | 34.22 | 6,396,450 | +0.09(+0.25%) |
Oct 20, 2005 | 34.25 | 34.55 | 33.96 | 34.13 | 7,456,911 | -0.09(-0.27%) |
Oct 19, 2005 | 33.35 | 34.23 | 33.03 | 34.23 | 7,028,961 | +1.05(+3.15%) |
Oct 18, 2005 | 33.28 | 33.49 | 33.05 | 33.18 | 3,405,769 | -0.21(-0.64%) |
Oct 17, 2005 | 33.14 | 33.40 | 32.98 | 33.39 | 3,433,754 | +0.11(+0.32%) |
Oct 14, 2005 | 32.61 | 33.38 | 32.48 | 33.29 | 6,334,360 | +0.78(+2.40%) |
Oct 13, 2005 | 32.28 | 32.62 | 32.28 | 32.51 | 5,240,981 | +0.09(+0.27%) |
Oct 12, 2005 | 32.61 | 32.91 | 32.32 | 32.42 | 6,633,674 | -0.19(-0.59%) |
Oct 11, 2005 | 32.56 | 32.91 | 32.46 | 32.61 | 3,969,295 | -0.09(-0.26%) |
Oct 10, 2005 | 32.60 | 33.04 | 32.41 | 32.70 | 6,652,592 | +0.00(+0.00%) |
Oct 07, 2005 | 32.31 | 32.71 | 32.18 | 32.70 | 4,942,382 | +0.52(+1.60%) |
Oct 06, 2005 | 31.47 | 32.53 | 31.35 | 32.18 | 12,086,131 | +1.44(+4.68%) |
Oct 05, 2005 | 30.68 | 30.97 | 30.34 | 30.74 | 4,818,687 | -0.04(-0.14%) |
Oct 04, 2005 | 30.67 | 31.35 | 30.63 | 30.79 | 3,912,548 | +0.09(+0.30%) |
Oct 03, 2005 | 30.84 | 31.13 | 30.67 | 30.69 | 3,180,610 | -0.18(-0.58%) |
Sep 30, 2005 | 30.66 | 30.92 | 30.45 | 30.87 | 3,855,306 | +0.34(+1.13%) |
Sep 29, 2005 | 30.35 | 30.68 | 30.10 | 30.53 | 3,598,954 | +0.14(+0.45%) |
Sep 28, 2005 | 31.04 | 31.07 | 30.36 | 30.39 | 5,459,395 | -0.52(-1.67%) |
Sep 27, 2005 | 30.50 | 31.04 | 30.47 | 30.91 | 3,212,049 | +0.27(+0.87%) |
Sep 26, 2005 | 30.92 | 31.16 | 30.34 | 30.64 | 3,331,967 | -0.04(-0.12%) |
Sep 23, 2005 | 30.68 | 31.12 | 30.52 | 30.68 | 3,330,329 | -0.16(-0.53%) |
Sep 22, 2005 | 30.84 | 30.93 | 29.49 | 30.84 | 6,172,711 | +1.12(+3.78%) |
Sep 21, 2005 | 29.62 | 30.11 | 29.02 | 29.72 | 5,304,968 | +0.09(+0.29%) |
Sep 20, 2005 | 30.41 | 30.43 | 29.52 | 29.63 | 4,809,263 | -0.64(-2.11%) |
Sep 19, 2005 | 30.78 | 30.99 | 30.13 | 30.27 | 4,168,058 | -0.67(-2.18%) |
Sep 16, 2005 | 30.74 | 31.01 | 30.65 | 30.94 | 6,928,519 | +0.18(+0.58%) |
Sep 15, 2005 | 31.09 | 31.14 | 30.74 | 30.76 | 3,585,815 | -0.16(-0.51%) |
Sep 14, 2005 | 31.28 | 31.47 | 30.87 | 30.92 | 2,860,164 | -0.27(-0.85%) |
Sep 13, 2005 | 31.35 | 31.52 | 31.04 | 31.19 | 3,659,662 | -0.28(-0.89%) |
Sep 12, 2005 | 30.87 | 31.52 | 30.78 | 31.47 | 2,911,091 | +0.63(+2.04%) |
Sep 09, 2005 | 30.89 | 31.06 | 30.74 | 30.84 | 1,937,745 | +0.00(+0.00%) |
Sep 08, 2005 | 30.88 | 31.01 | 30.69 | 30.84 | 2,772,842 | -0.19(-0.62%) |
Sep 07, 2005 | 30.93 | 31.17 | 30.84 | 31.03 | 3,360,289 | +0.08(+0.25%) |
Sep 06, 2005 | 30.93 | 31.19 | 30.70 | 30.95 | 5,539,118 | +0.03(+0.09%) |
Sep 02, 2005 | 30.99 | 31.17 | 30.74 | 30.92 | 2,673,213 | -0.01(-0.05%) |
Sep 01, 2005 | 31.35 | 31.65 | 30.76 | 30.94 | 6,729,942 | -0.16(-0.51%) |
Aug 31, 2005 | 30.85 | 31.15 | 30.53 | 31.09 | 6,181,423 | +0.26(+0.84%) |
Aug 30, 2005 | 30.88 | 31.00 | 30.46 | 30.84 | 6,700,102 | -0.27(-0.85%) |
Aug 29, 2005 | 30.45 | 31.35 | 30.37 | 31.10 | 3,231,135 | +0.21(+0.67%) |
Aug 26, 2005 | 30.99 | 31.20 | 30.82 | 30.89 | 2,918,396 | -0.21(-0.67%) |
Aug 25, 2005 | 31.26 | 31.36 | 31.02 | 31.10 | 3,468,600 | +0.06(+0.18%) |
Aug 24, 2005 | 31.11 | 31.57 | 31.02 | 31.04 | 3,782,522 | -0.23(-0.73%) |
Aug 23, 2005 | 31.75 | 31.78 | 31.14 | 31.27 | 4,640,694 | -0.42(-1.31%) |
Aug 22, 2005 | 31.71 | 31.85 | 31.37 | 31.69 | 3,812,640 | -0.02(-0.07%) |
Aug 19, 2005 | 31.52 | 31.93 | 31.45 | 31.71 | 5,759,057 | +0.20(+0.64%) |
Aug 18, 2005 | 31.13 | 31.71 | 30.97 | 31.51 | 4,701,254 | +0.23(+0.73%) |
Aug 17, 2005 | 30.61 | 31.65 | 30.54 | 31.28 | 5,806,260 | +0.67(+2.18%) |
Aug 16, 2005 | 30.73 | 30.73 | 30.31 | 30.61 | 4,745,474 | -0.19(-0.60%) |
Aug 15, 2005 | 30.66 | 30.99 | 30.56 | 30.80 | 3,071,502 | +0.12(+0.40%) |
Aug 12, 2005 | 30.60 | 30.87 | 30.41 | 30.68 | 4,246,591 | +0.02(+0.07%) |
Aug 11, 2005 | 30.47 | 30.84 | 30.46 | 30.66 | 8,641,044 | +0.23(+0.75%) |
Aug 10, 2005 | 30.93 | 31.18 | 30.38 | 30.43 | 7,375,635 | -0.52(-1.69%) |
Aug 09, 2005 | 31.07 | 31.19 | 30.75 | 30.95 | 6,391,230 | -0.07(-0.23%) |
Aug 08, 2005 | 31.40 | 31.54 | 30.91 | 31.02 | 5,363,716 | -0.27(-0.85%) |
Aug 05, 2005 | 31.45 | 31.74 | 31.21 | 31.29 | 3,906,052 | -0.42(-1.31%) |
Aug 04, 2005 | 31.72 | 31.96 | 31.42 | 31.70 | 6,316,963 | -0.14(-0.45%) |
Aug 03, 2005 | 32.35 | 32.51 | 31.68 | 31.85 | 8,614,499 | -0.67(-2.05%) |
Aug 02, 2005 | 32.87 | 32.87 | 32.44 | 32.51 | 2,057,461 | -0.19(-0.59%) |
Aug 01, 2005 | 32.90 | 33.00 | 32.54 | 32.71 | 3,044,490 | -0.23(-0.70%) |
Jul 29, 2005 | 33.24 | 33.32 | 32.79 | 32.94 | 3,059,005 | -0.40(-1.20%) |
Jul 28, 2005 | 33.01 | 33.42 | 32.91 | 33.34 | 2,814,158 | +0.31(+0.93%) |
Jul 27, 2005 | 32.99 | 33.07 | 32.70 | 33.03 | 1,928,554 | +0.07(+0.22%) |
Jul 26, 2005 | 32.89 | 33.10 | 32.86 | 32.96 | 1,677,947 | +0.06(+0.17%) |
Jul 25, 2005 | 32.78 | 33.16 | 32.78 | 32.90 | 1,840,446 | -0.02(-0.07%) |
Jul 22, 2005 | 32.62 | 32.98 | 32.53 | 32.92 | 2,277,913 | +0.34(+1.06%) |
Jul 21, 2005 | 32.96 | 33.09 | 32.56 | 32.58 | 3,375,762 | -0.44(-1.35%) |
Jul 20, 2005 | 33.00 | 33.39 | 32.64 | 33.02 | 3,427,068 | -0.19(-0.56%) |
Jul 19, 2005 | 33.22 | 33.42 | 33.01 | 33.21 | 2,819,379 | -0.04(-0.11%) |
Jul 18, 2005 | 33.16 | 33.53 | 33.16 | 33.24 | 1,758,083 | -0.04(-0.11%) |
Jul 15, 2005 | 33.09 | 33.32 | 32.88 | 33.28 | 3,016,236 | +0.35(+1.07%) |
Jul 14, 2005 | 32.89 | 33.11 | 32.69 | 32.93 | 1,656,507 | +0.12(+0.37%) |
Jul 13, 2005 | 33.00 | 33.17 | 32.63 | 32.81 | 3,176,834 | -0.28(-0.84%) |
Jul 12, 2005 | 32.74 | 33.17 | 32.49 | 33.09 | 3,475,547 | +0.39(+1.18%) |
Jul 11, 2005 | 32.44 | 32.74 | 32.38 | 32.70 | 3,148,756 | +0.06(+0.20%) |
Jul 08, 2005 | 32.27 | 32.79 | 32.10 | 32.63 | 3,634,242 | +0.33(+1.02%) |
Jul 07, 2005 | 32.18 | 32.45 | 31.90 | 32.31 | 4,557,947 | -0.19(-0.60%) |
Jul 06, 2005 | 32.46 | 32.61 | 32.18 | 32.50 | 3,553,586 | +0.03(+0.09%) |
Jul 05, 2005 | 32.34 | 32.71 | 32.11 | 32.47 | 3,387,338 | +0.28(+0.87%) |
Jul 01, 2005 | 32.31 | 32.38 | 32.05 | 32.19 | 2,138,424 | +0.14(+0.45%) |
Jun 30, 2005 | 32.33 | 32.63 | 32.03 | 32.05 | 3,598,635 | -0.33(-1.02%) |
Jun 29, 2005 | 32.53 | 32.73 | 32.22 | 32.38 | 2,633,100 | -0.14(-0.44%) |
Jun 28, 2005 | 32.23 | 32.67 | 32.07 | 32.52 | 3,296,806 | +0.49(+1.52%) |
Jun 27, 2005 | 32.13 | 32.19 | 31.93 | 32.03 | 3,683,891 | -0.15(-0.47%) |
Jun 24, 2005 | 32.10 | 32.26 | 31.73 | 32.18 | 4,552,433 | +0.08(+0.25%) |
Jun 23, 2005 | 32.47 | 32.72 | 32.10 | 32.10 | 7,340,040 | -0.47(-1.45%) |
Jun 22, 2005 | 32.99 | 33.10 | 32.56 | 32.58 | 5,378,510 | -0.31(-0.94%) |
Jun 21, 2005 | 33.16 | 33.19 | 32.70 | 32.89 | 3,373,929 | -0.33(-0.99%) |
Jun 20, 2005 | 33.11 | 33.33 | 32.99 | 33.22 | 2,420,933 | -0.16(-0.49%) |
Jun 17, 2005 | 33.18 | 33.44 | 32.78 | 33.38 | 6,877,800 | +0.43(+1.30%) |
Jun 16, 2005 | 33.09 | 33.27 | 32.76 | 32.95 | 2,838,068 | -0.14(-0.43%) |
Jun 15, 2005 | 33.32 | 33.41 | 32.59 | 33.09 | 3,669,400 | -0.11(-0.32%) |
Jun 14, 2005 | 32.87 | 33.32 | 32.70 | 33.20 | 2,228,692 | +0.44(+1.33%) |
Jun 13, 2005 | 32.71 | 33.32 | 32.64 | 32.76 | 3,030,792 | -0.06(-0.17%) |
Jun 10, 2005 | 32.78 | 33.09 | 32.63 | 32.82 | 2,021,276 | -0.02(-0.07%) |
Jun 09, 2005 | 32.85 | 33.14 | 32.42 | 32.84 | 3,641,307 | +0.11(+0.33%) |
Jun 08, 2005 | 32.91 | 32.92 | 32.54 | 32.74 | 3,360,329 | -0.10(-0.31%) |
Jun 07, 2005 | 32.91 | 33.25 | 32.59 | 32.84 | 4,393,705 | +0.04(+0.11%) |
Jun 06, 2005 | 32.51 | 32.96 | 32.36 | 32.80 | 3,822,158 | -0.24(-0.74%) |
Jun 03, 2005 | 33.44 | 33.48 | 32.93 | 33.04 | 3,105,975 | -0.36(-1.07%) |
Jun 02, 2005 | 32.71 | 33.43 | 32.71 | 33.40 | 3,940,037 | +0.76(+2.33%) |
Jun 01, 2005 | 32.48 | 33.23 | 32.48 | 32.64 | 4,106,755 | +0.13(+0.40%) |
May 31, 2005 | 32.46 | 32.74 | 32.32 | 32.51 | 2,755,623 | +0.06(+0.18%) |
May 27, 2005 | 32.59 | 32.60 | 32.24 | 32.46 | 3,069,810 | -0.14(-0.42%) |
May 26, 2005 | 33.19 | 33.22 | 32.05 | 32.59 | 13,225,259 | +0.05(+0.15%) |
May 25, 2005 | 31.75 | 32.61 | 31.65 | 32.54 | 5,122,666 | +0.63(+1.98%) |
May 24, 2005 | 31.95 | 32.08 | 31.51 | 31.91 | 5,345,292 | +0.02(+0.07%) |
May 23, 2005 | 32.28 | 32.31 | 31.77 | 31.89 | 4,587,368 | -0.32(-1.00%) |
May 20, 2005 | 32.31 | 32.48 | 31.90 | 32.21 | 2,274,769 | +0.01(+0.02%) |
May 19, 2005 | 32.26 | 32.49 | 31.90 | 32.20 | 3,359,132 | +0.04(+0.13%) |
May 18, 2005 | 31.45 | 32.30 | 31.39 | 32.16 | 4,836,403 | +0.78(+2.49%) |
May 17, 2005 | 30.96 | 31.44 | 30.74 | 31.38 | 5,334,168 | +0.39(+1.27%) |
May 16, 2005 | 30.22 | 30.99 | 29.85 | 30.99 | 4,274,218 | +0.87(+2.88%) |
May 13, 2005 | 30.67 | 30.67 | 29.79 | 30.12 | 3,535,360 | -0.31(-1.01%) |
May 12, 2005 | 30.51 | 30.70 | 30.16 | 30.43 | 5,590,087 | -0.37(-1.19%) |
May 11, 2005 | 30.94 | 31.07 | 29.98 | 30.79 | 5,206,870 | +0.02(+0.07%) |
May 10, 2005 | 30.76 | 30.95 | 30.65 | 30.77 | 3,474,205 | -0.28(-0.90%) |
May 09, 2005 | 30.81 | 31.17 | 30.46 | 31.05 | 4,922,444 | +0.33(+1.07%) |
May 06, 2005 | 30.83 | 30.87 | 30.59 | 30.72 | 3,618,278 | +0.09(+0.30%) |
May 05, 2005 | 30.82 | 30.89 | 30.33 | 30.63 | 5,229,264 | -0.08(-0.26%) |
May 04, 2005 | 30.06 | 30.81 | 30.04 | 30.71 | 6,609,863 | +0.59(+1.95%) |
May 03, 2005 | 29.55 | 30.51 | 29.48 | 30.12 | 6,512,282 | +0.55(+1.87%) |
May 02, 2005 | 29.17 | 29.62 | 29.15 | 29.57 | 3,879,427 | +0.46(+1.58%) |
Apr 29, 2005 | 29.10 | 29.27 | 28.67 | 29.11 | 6,938,062 | +0.24(+0.82%) |
Apr 28, 2005 | 29.50 | 29.57 | 28.84 | 28.87 | 5,951,909 | -0.81(-2.73%) |
Apr 27, 2005 | 29.63 | 29.88 | 29.50 | 29.68 | 4,552,618 | -0.11(-0.38%) |
Apr 26, 2005 | 29.73 | 30.01 | 29.34 | 29.80 | 8,587,349 | +0.11(+0.36%) |
Apr 25, 2005 | 28.95 | 30.06 | 28.59 | 29.69 | 13,545,905 | +0.91(+3.16%) |
Apr 22, 2005 | 28.64 | 29.80 | 28.29 | 28.78 | 34,752,760 | -2.76(-8.75%) |
Apr 21, 2005 | 31.21 | 31.70 | 30.91 | 31.54 | 4,050,384 | +0.67(+2.16%) |
Apr 20, 2005 | 31.38 | 31.52 | 30.74 | 30.87 | 4,565,190 | -0.57(-1.82%) |
Apr 19, 2005 | 31.76 | 31.88 | 31.40 | 31.45 | 4,368,902 | -0.29(-0.93%) |
Apr 18, 2005 | 32.23 | 32.43 | 31.62 | 31.74 | 4,643,733 | -0.40(-1.25%) |
Apr 15, 2005 | 32.28 | 32.55 | 32.10 | 32.14 | 3,772,436 | -0.40(-1.23%) |
Apr 14, 2005 | 32.79 | 33.01 | 32.51 | 32.54 | 2,884,919 | -0.24(-0.74%) |
Apr 13, 2005 | 33.24 | 33.26 | 32.69 | 32.79 | 3,194,740 | -0.45(-1.36%) |
Apr 12, 2005 | 33.18 | 33.32 | 32.33 | 33.24 | 4,115,575 | +0.06(+0.19%) |
Apr 11, 2005 | 32.86 | 33.22 | 32.64 | 33.17 | 3,675,868 | +0.09(+0.26%) |
Apr 08, 2005 | 33.71 | 33.71 | 32.96 | 33.09 | 2,588,224 | -0.52(-1.54%) |
Apr 07, 2005 | 33.32 | 33.84 | 32.78 | 33.60 | 4,381,184 | +0.44(+1.34%) |
Apr 06, 2005 | 33.31 | 33.52 | 33.01 | 33.16 | 3,698,452 | -0.06(-0.17%) |
Apr 05, 2005 | 32.38 | 33.29 | 32.34 | 33.22 | 6,635,531 | +0.86(+2.66%) |
Apr 04, 2005 | 31.40 | 32.40 | 31.27 | 32.36 | 4,967,507 | +0.98(+3.13%) |
Apr 01, 2005 | 31.78 | 31.82 | 31.24 | 31.37 | 4,675,980 | -0.28(-0.88%) |
Mar 31, 2005 | 32.24 | 32.29 | 31.52 | 31.65 | 4,935,486 | -0.58(-1.80%) |
Mar 30, 2005 | 31.83 | 32.53 | 31.81 | 32.23 | 5,036,634 | +0.39(+1.24%) |
Mar 29, 2005 | 31.75 | 32.05 | 31.52 | 31.84 | 4,245,525 | -0.01(-0.02%) |
Mar 28, 2005 | 31.19 | 32.00 | 31.19 | 31.85 | 3,860,173 | +0.61(+1.95%) |
Mar 24, 2005 | 31.29 | 31.45 | 31.17 | 31.24 | 2,751,238 | -0.09(-0.27%) |
Mar 23, 2005 | 30.94 | 31.57 | 30.85 | 31.32 | 3,785,687 | +0.21(+0.67%) |
Mar 22, 2005 | 30.97 | 31.48 | 30.92 | 31.12 | 3,952,371 | +0.14(+0.46%) |
Mar 21, 2005 | 31.28 | 31.31 | 30.63 | 30.97 | 4,450,102 | -0.34(-1.08%) |
Mar 18, 2005 | 31.63 | 31.74 | 31.01 | 31.31 | 6,859,647 | -0.32(-1.02%) |
Mar 17, 2005 | 31.88 | 31.99 | 31.57 | 31.63 | 3,733,874 | -0.36(-1.12%) |
Mar 16, 2005 | 32.28 | 32.37 | 31.87 | 31.99 | 3,825,537 | -0.48(-1.48%) |
Mar 15, 2005 | 32.76 | 32.79 | 32.27 | 32.47 | 4,158,913 | -0.24(-0.74%) |
Mar 14, 2005 | 32.17 | 32.75 | 32.13 | 32.71 | 4,314,356 | +0.52(+1.60%) |
Mar 11, 2005 | 32.20 | 32.49 | 32.01 | 32.20 | 3,514,827 | +0.14(+0.42%) |
Mar 10, 2005 | 32.79 | 32.84 | 31.95 | 32.06 | 6,167,438 | -0.62(-1.89%) |
Mar 09, 2005 | 32.91 | 33.11 | 32.48 | 32.68 | 6,865,342 | -0.32(-0.98%) |
Mar 08, 2005 | 32.10 | 33.41 | 31.88 | 33.00 | 11,330,573 | +1.09(+3.41%) |
Mar 07, 2005 | 32.18 | 32.35 | 31.79 | 31.91 | 4,615,618 | -0.16(-0.49%) |
Mar 04, 2005 | 32.07 | 32.42 | 31.88 | 32.07 | 6,579,624 | -0.03(-0.09%) |
Mar 03, 2005 | 32.31 | 32.42 | 32.05 | 32.10 | 6,900,784 | -0.16(-0.49%) |
Mar 02, 2005 | 32.53 | 33.01 | 31.75 | 32.26 | 17,819,364 | -1.21(-3.62%) |
Mar 01, 2005 | 33.41 | 33.87 | 33.39 | 33.47 | 4,056,934 | +0.09(+0.26%) |
Feb 28, 2005 | 33.39 | 33.67 | 33.09 | 33.38 | 3,385,042 | +0.01(+0.04%) |
Feb 25, 2005 | 33.26 | 33.50 | 33.21 | 33.37 | 2,129,668 | +0.02(+0.06%) |
Feb 24, 2005 | 32.71 | 33.45 | 32.67 | 33.34 | 3,335,772 | +0.64(+1.95%) |
Feb 23, 2005 | 32.78 | 33.04 | 32.59 | 32.71 | 3,922,574 | +0.18(+0.55%) |
Feb 22, 2005 | 32.61 | 33.47 | 32.53 | 32.53 | 4,915,881 | -0.29(-0.87%) |
Feb 18, 2005 | 32.95 | 33.05 | 32.77 | 32.81 | 2,830,706 | -0.21(-0.65%) |
Feb 17, 2005 | 33.53 | 33.73 | 32.96 | 33.03 | 3,056,802 | -0.60(-1.79%) |
Feb 16, 2005 | 33.67 | 33.75 | 33.43 | 33.63 | 2,505,317 | -0.04(-0.13%) |
Feb 15, 2005 | 33.49 | 33.69 | 33.17 | 33.67 | 2,908,080 | +0.35(+1.05%) |
Feb 14, 2005 | 33.33 | 33.50 | 33.06 | 33.32 | 2,852,682 | +0.05(+0.15%) |
Feb 11, 2005 | 32.94 | 33.61 | 32.76 | 33.27 | 4,130,305 | +0.42(+1.26%) |
Feb 10, 2005 | 32.66 | 33.16 | 32.56 | 32.86 | 2,744,326 | +0.25(+0.77%) |
Feb 09, 2005 | 32.84 | 32.96 | 32.54 | 32.61 | 3,109,499 | -0.27(-0.81%) |
Feb 08, 2005 | 33.30 | 33.32 | 32.74 | 32.87 | 4,038,567 | -0.16(-0.48%) |
Feb 07, 2005 | 33.10 | 33.39 | 32.96 | 33.03 | 3,596,020 | -0.06(-0.17%) |
Feb 04, 2005 | 33.22 | 33.54 | 32.90 | 33.09 | 4,996,040 | -0.14(-0.41%) |
Feb 03, 2005 | 33.32 | 33.42 | 32.78 | 33.22 | 6,682,566 | -0.57(-1.70%) |
Feb 02, 2005 | 33.65 | 33.80 | 33.33 | 33.80 | 3,159,529 | +0.15(+0.45%) |
Feb 01, 2005 | 33.81 | 33.93 | 33.59 | 33.65 | 3,681,444 | -0.22(-0.66%) |
Jan 31, 2005 | 34.18 | 34.56 | 33.77 | 33.87 | 4,007,731 | -0.01(-0.04%) |
Jan 28, 2005 | 33.90 | 34.00 | 33.39 | 33.88 | 3,696,927 | +0.04(+0.13%) |
Jan 27, 2005 | 33.85 | 34.24 | 33.62 | 33.84 | 3,152,282 | -0.09(-0.27%) |
Jan 26, 2005 | 33.82 | 34.04 | 33.80 | 33.93 | 3,631,107 | +0.20(+0.59%) |
Jan 25, 2005 | 33.60 | 33.84 | 33.33 | 33.73 | 2,996,574 | +0.47(+1.42%) |
Jan 24, 2005 | 33.39 | 33.78 | 33.19 | 33.26 | 3,472,514 | -0.06(-0.19%) |
Jan 21, 2005 | 34.18 | 34.35 | 33.27 | 33.32 | 4,333,401 | -0.92(-2.68%) |
Jan 20, 2005 | 34.74 | 34.85 | 34.18 | 34.24 | 2,611,953 | -0.41(-1.18%) |
Jan 19, 2005 | 35.21 | 35.22 | 34.63 | 34.65 | 2,569,268 | -0.56(-1.59%) |
Jan 18, 2005 | 34.50 | 35.24 | 34.28 | 35.21 | 4,369,089 | +0.62(+1.80%) |
Jan 14, 2005 | 34.30 | 34.74 | 34.25 | 34.58 | 4,236,766 | +0.38(+1.11%) |
Jan 13, 2005 | 34.25 | 34.68 | 34.05 | 34.20 | 4,066,602 | +0.15(+0.44%) |
Jan 12, 2005 | 33.86 | 34.13 | 33.67 | 34.05 | 3,304,748 | +0.15(+0.44%) |
Jan 11, 2005 | 33.94 | 34.07 | 33.75 | 33.90 | 3,360,058 | -0.19(-0.55%) |
Jan 10, 2005 | 33.97 | 34.35 | 33.87 | 34.09 | 2,922,225 | +0.06(+0.19%) |
Jan 07, 2005 | 34.27 | 34.36 | 33.94 | 34.02 | 3,461,787 | -0.29(-0.86%) |
Jan 06, 2005 | 35.01 | 35.03 | 34.22 | 34.32 | 5,264,315 | +0.49(+1.44%) |
Jan 05, 2005 | 33.80 | 34.29 | 33.62 | 33.83 | 3,803,144 | +0.13(+0.38%) |
Jan 04, 2005 | 34.53 | 34.63 | 33.70 | 33.70 | 4,589,145 | -0.62(-1.80%) |
Jan 03, 2005 | 34.56 | 35.10 | 34.21 | 34.32 | 3,166,538 | -0.37(-1.05%) |
Dec 31, 2004 | 34.62 | 34.84 | 34.58 | 34.68 | 1,816,146 | -0.03(-0.08%) |
Dec 30, 2004 | 34.93 | 35.05 | 34.64 | 34.71 | 2,042,117 | -0.19(-0.53%) |
Dec 29, 2004 | 34.14 | 35.01 | 34.10 | 34.90 | 2,725,196 | +0.44(+1.27%) |
Dec 28, 2004 | 34.01 | 34.48 | 33.98 | 34.46 | 1,735,053 | +0.46(+1.35%) |
Dec 27, 2004 | 34.23 | 34.43 | 33.92 | 34.00 | 2,566,499 | -0.03(-0.08%) |
Dec 23, 2004 | 34.14 | 34.45 | 34.03 | 34.03 | 1,993,964 | -0.22(-0.65%) |
Dec 22, 2004 | 34.09 | 34.61 | 34.04 | 34.25 | 3,014,813 | -0.11(-0.33%) |
Dec 21, 2004 | 34.23 | 34.39 | 33.98 | 34.37 | 3,759,444 | +0.16(+0.46%) |
Dec 20, 2004 | 34.24 | 34.53 | 34.00 | 34.21 | 3,119,773 | -0.03(-0.08%) |
Dec 17, 2004 | 34.28 | 34.55 | 34.08 | 34.24 | 5,284,996 | -0.11(-0.33%) |
Dec 16, 2004 | 34.68 | 34.72 | 34.18 | 34.35 | 3,987,789 | -0.29(-0.85%) |
Dec 15, 2004 | 34.25 | 34.75 | 34.22 | 34.65 | 4,194,499 | +0.31(+0.90%) |
Dec 14, 2004 | 33.67 | 34.38 | 33.67 | 34.34 | 4,636,392 | +0.61(+1.81%) |
Dec 13, 2004 | 34.07 | 34.29 | 33.53 | 33.73 | 5,367,345 | -0.32(-0.93%) |
Dec 10, 2004 | 34.18 | 34.39 | 33.80 | 34.05 | 6,022,509 | -0.42(-1.21%) |
Dec 09, 2004 | 33.85 | 34.82 | 33.71 | 34.46 | 11,435,356 | -0.57(-1.64%) |
Dec 08, 2004 | 34.43 | 35.05 | 34.40 | 35.03 | 5,301,885 | +0.60(+1.75%) |
Dec 07, 2004 | 34.58 | 34.93 | 34.26 | 34.43 | 5,537,347 | -0.16(-0.46%) |
Dec 06, 2004 | 34.32 | 34.82 | 34.02 | 34.59 | 5,339,709 | +0.26(+0.75%) |
Dec 03, 2004 | 34.89 | 35.29 | 34.33 | 34.33 | 5,647,890 | -0.91(-2.58%) |
Dec 02, 2004 | 35.01 | 35.69 | 34.68 | 35.24 | 5,421,221 | -0.31(-0.88%) |