Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.75 | 35.77 | 35.47 | 35.52 | 4,714,362 | -0.55(-1.51%) |
Dec 29, 2005 | 36.23 | 36.40 | 35.92 | 36.06 | 4,141,717 | -0.18(-0.50%) |
Dec 28, 2005 | 36.28 | 36.38 | 36.02 | 36.24 | 4,488,745 | -0.04(-0.10%) |
Dec 27, 2005 | 36.21 | 36.43 | 36.14 | 36.28 | 4,986,026 | +0.07(+0.19%) |
Dec 23, 2005 | 35.71 | 36.31 | 35.64 | 36.21 | 5,097,559 | +0.36(+1.02%) |
Dec 22, 2005 | 35.74 | 35.98 | 35.70 | 35.85 | 4,579,884 | +0.08(+0.21%) |
Dec 21, 2005 | 36.09 | 36.24 | 35.77 | 35.77 | 5,636,425 | -0.01(-0.04%) |
Dec 20, 2005 | 36.18 | 36.24 | 35.74 | 35.79 | 6,745,865 | -0.36(-0.99%) |
Dec 19, 2005 | 36.18 | 36.56 | 35.96 | 36.14 | 11,977,265 | +0.58(+1.64%) |
Dec 16, 2005 | 35.32 | 35.71 | 35.52 | 35.56 | 9,051,900 | +0.24(+0.68%) |
Dec 15, 2005 | 35.12 | 35.44 | 35.15 | 35.32 | 7,598,937 | +0.20(+0.57%) |
Dec 14, 2005 | 34.96 | 35.33 | 34.83 | 35.12 | 7,652,154 | +0.16(+0.47%) |
Dec 13, 2005 | 34.39 | 35.03 | 34.35 | 34.96 | 9,529,582 | +0.77(+2.26%) |
Dec 12, 2005 | 33.52 | 34.29 | 33.72 | 34.19 | 8,065,306 | +0.67(+1.98%) |
Dec 09, 2005 | 34.14 | 34.52 | 33.46 | 33.52 | 17,360,350 | +0.75(+2.30%) |
Dec 08, 2005 | 33.23 | 33.23 | 32.48 | 32.77 | 8,041,088 | -0.46(-1.40%) |
Dec 07, 2005 | 32.76 | 33.39 | 32.57 | 33.23 | 8,787,088 | +0.48(+1.46%) |
Dec 06, 2005 | 32.33 | 32.79 | 32.28 | 32.76 | 6,904,721 | +0.45(+1.40%) |
Dec 05, 2005 | 32.37 | 32.47 | 31.98 | 32.30 | 5,282,067 | -0.06(-0.19%) |
Dec 02, 2005 | 32.32 | 32.53 | 32.13 | 32.37 | 5,857,899 | +0.04(+0.14%) |
Dec 01, 2005 | 31.88 | 32.60 | 31.85 | 32.32 | 9,088,069 | +0.63(+1.98%) |
Nov 30, 2005 | 31.73 | 31.85 | 31.50 | 31.69 | 6,499,376 | +0.28(+0.90%) |
Nov 29, 2005 | 31.63 | 31.80 | 31.39 | 31.41 | 5,256,893 | -0.09(-0.30%) |
Nov 28, 2005 | 31.79 | 31.81 | 31.43 | 31.51 | 5,493,344 | -0.21(-0.67%) |
Nov 25, 2005 | 31.97 | 32.01 | 31.69 | 31.72 | 1,967,451 | -0.19(-0.61%) |
Nov 23, 2005 | 31.66 | 32.10 | 31.61 | 31.91 | 4,537,502 | +0.14(+0.45%) |
Nov 22, 2005 | 31.63 | 31.84 | 31.47 | 31.77 | 5,079,236 | -0.08(-0.24%) |
Nov 21, 2005 | 31.54 | 31.93 | 31.47 | 31.85 | 4,504,201 | +0.25(+0.79%) |
Nov 18, 2005 | 31.85 | 31.85 | 31.16 | 31.59 | 6,347,850 | +0.36(+1.17%) |
Nov 17, 2005 | 31.27 | 31.43 | 31.05 | 31.23 | 6,386,886 | -0.03(-0.08%) |
Nov 16, 2005 | 31.61 | 31.63 | 31.21 | 31.26 | 6,119,047 | -0.40(-1.27%) |
Nov 15, 2005 | 31.51 | 31.73 | 31.47 | 31.66 | 4,090,730 | +0.14(+0.46%) |
Nov 14, 2005 | 32.64 | 32.64 | 31.47 | 31.51 | 5,074,774 | -0.48(-1.51%) |
Nov 11, 2005 | 32.26 | 32.40 | 31.76 | 32.00 | 4,998,454 | -0.26(-0.82%) |
Nov 10, 2005 | 32.48 | 32.57 | 32.08 | 32.26 | 6,229,943 | -0.40(-1.21%) |
Nov 09, 2005 | 32.52 | 32.76 | 32.32 | 32.65 | 6,757,974 | +0.22(+0.68%) |
Nov 08, 2005 | 32.08 | 32.60 | 32.00 | 32.44 | 8,709,652 | +0.36(+1.13%) |
Nov 07, 2005 | 31.90 | 32.21 | 31.86 | 32.07 | 5,861,245 | +0.17(+0.53%) |
Nov 04, 2005 | 31.61 | 31.97 | 31.51 | 31.90 | 5,551,819 | +0.42(+1.34%) |
Nov 03, 2005 | 31.44 | 31.74 | 31.29 | 31.48 | 5,486,174 | +0.16(+0.52%) |
Nov 02, 2005 | 31.26 | 31.41 | 31.19 | 31.32 | 4,831,950 | +0.09(+0.28%) |
Nov 01, 2005 | 31.31 | 31.49 | 31.22 | 31.23 | 8,267,501 | -0.02(-0.06%) |
Oct 31, 2005 | 31.52 | 31.54 | 31.19 | 31.25 | 11,051,855 | -0.13(-0.40%) |
Oct 28, 2005 | 31.57 | 31.70 | 31.28 | 31.37 | 8,474,635 | -0.01(-0.02%) |
Oct 27, 2005 | 31.69 | 31.73 | 31.36 | 31.38 | 4,779,051 | -0.25(-0.79%) |
Oct 26, 2005 | 31.73 | 31.85 | 31.60 | 31.63 | 7,718,118 | +0.06(+0.18%) |
Oct 25, 2005 | 31.86 | 31.87 | 31.30 | 31.58 | 11,954,799 | -0.29(-0.93%) |
Oct 24, 2005 | 31.82 | 32.05 | 31.69 | 31.87 | 11,744,319 | +0.05(+0.16%) |
Oct 21, 2005 | 32.44 | 32.45 | 31.68 | 31.82 | 9,662,466 | -0.35(-1.07%) |
Oct 20, 2005 | 32.32 | 32.54 | 31.98 | 32.17 | 12,222,001 | -0.22(-0.68%) |
Oct 19, 2005 | 32.17 | 32.41 | 32.06 | 32.38 | 9,622,952 | -0.02(-0.06%) |
Oct 18, 2005 | 32.01 | 32.67 | 32.01 | 32.40 | 9,862,271 | +0.06(+0.19%) |
Oct 17, 2005 | 32.82 | 32.86 | 32.23 | 32.34 | 13,740,450 | -0.68(-2.07%) |
Oct 14, 2005 | 32.97 | 33.40 | 32.64 | 33.03 | 5,413,677 | +0.05(+0.15%) |
Oct 13, 2005 | 32.38 | 33.16 | 32.33 | 32.97 | 7,390,529 | +0.23(+0.69%) |
Oct 12, 2005 | 32.85 | 33.10 | 32.60 | 32.75 | 6,443,768 | +0.04(+0.12%) |
Oct 11, 2005 | 33.09 | 33.23 | 32.70 | 32.71 | 6,838,597 | -0.50(-1.51%) |
Oct 10, 2005 | 33.36 | 33.43 | 32.93 | 33.21 | 5,738,877 | -0.31(-0.92%) |
Oct 07, 2005 | 33.90 | 33.95 | 33.46 | 33.52 | 6,555,621 | -0.38(-1.11%) |
Oct 06, 2005 | 33.72 | 34.14 | 33.61 | 33.90 | 10,202,926 | +0.16(+0.48%) |
Oct 05, 2005 | 33.65 | 34.05 | 33.61 | 33.73 | 6,177,363 | +0.09(+0.26%) |
Oct 04, 2005 | 33.22 | 33.83 | 33.17 | 33.65 | 5,344,367 | +0.43(+1.28%) |
Oct 03, 2005 | 33.51 | 33.83 | 33.17 | 33.22 | 4,957,346 | -0.37(-1.10%) |
Sep 30, 2005 | 33.85 | 33.89 | 33.51 | 33.59 | 7,318,191 | -0.48(-1.42%) |
Sep 29, 2005 | 33.58 | 34.11 | 33.42 | 34.07 | 6,185,648 | +0.51(+1.53%) |
Sep 28, 2005 | 33.55 | 33.87 | 33.38 | 33.56 | 6,023,606 | -0.06(-0.19%) |
Sep 27, 2005 | 33.45 | 33.76 | 33.25 | 33.62 | 5,093,416 | +0.18(+0.53%) |
Sep 26, 2005 | 33.89 | 34.14 | 33.03 | 33.45 | 7,118,068 | -0.31(-0.93%) |
Sep 23, 2005 | 33.76 | 34.02 | 33.67 | 33.76 | 3,317,484 | -0.10(-0.30%) |
Sep 22, 2005 | 33.69 | 34.05 | 33.68 | 33.86 | 5,692,511 | +0.16(+0.48%) |
Sep 21, 2005 | 33.70 | 33.99 | 33.63 | 33.70 | 6,232,173 | -0.26(-0.76%) |
Sep 20, 2005 | 34.34 | 34.44 | 33.95 | 33.95 | 7,561,653 | -0.41(-1.21%) |
Sep 19, 2005 | 34.37 | 34.52 | 34.18 | 34.37 | 5,285,732 | -0.28(-0.80%) |
Sep 16, 2005 | 34.57 | 34.68 | 34.46 | 34.64 | 10,605,881 | +0.18(+0.53%) |
Sep 15, 2005 | 34.80 | 34.85 | 34.36 | 34.46 | 3,567,797 | -0.34(-0.97%) |
Sep 14, 2005 | 34.90 | 35.12 | 34.61 | 34.80 | 3,957,686 | -0.04(-0.13%) |
Sep 13, 2005 | 35.55 | 35.55 | 34.79 | 34.85 | 6,272,166 | -0.90(-2.51%) |
Sep 12, 2005 | 35.51 | 35.83 | 35.48 | 35.74 | 3,652,563 | +0.14(+0.41%) |
Sep 09, 2005 | 35.52 | 35.74 | 35.32 | 35.60 | 3,369,108 | +0.17(+0.48%) |
Sep 08, 2005 | 35.15 | 35.55 | 35.06 | 35.43 | 6,174,335 | +0.06(+0.16%) |
Sep 07, 2005 | 34.92 | 35.37 | 34.85 | 35.37 | 5,786,039 | +0.46(+1.31%) |
Sep 06, 2005 | 34.52 | 34.91 | 34.48 | 34.91 | 4,390,118 | +0.55(+1.61%) |
Sep 02, 2005 | 34.39 | 34.51 | 34.17 | 34.36 | 4,092,961 | +0.15(+0.44%) |
Sep 01, 2005 | 34.36 | 34.50 | 34.00 | 34.21 | 5,379,898 | -0.32(-0.93%) |
Aug 31, 2005 | 33.94 | 34.56 | 33.89 | 34.53 | 9,029,115 | +0.60(+1.76%) |
Aug 30, 2005 | 33.83 | 33.95 | 33.61 | 33.94 | 5,830,334 | +0.02(+0.06%) |
Aug 29, 2005 | 33.52 | 34.00 | 33.40 | 33.92 | 4,751,009 | +0.40(+1.18%) |
Aug 26, 2005 | 33.58 | 33.68 | 33.14 | 33.52 | 6,420,187 | -0.06(-0.17%) |
Aug 25, 2005 | 33.40 | 33.65 | 33.30 | 33.58 | 5,457,334 | +0.07(+0.21%) |
Aug 24, 2005 | 33.78 | 33.92 | 33.39 | 33.51 | 7,361,371 | -0.21(-0.61%) |
Aug 23, 2005 | 33.58 | 33.97 | 33.39 | 33.72 | 12,791,937 | +0.63(+1.92%) |
Aug 22, 2005 | 33.14 | 33.38 | 32.84 | 33.08 | 4,966,428 | +0.09(+0.27%) |
Aug 19, 2005 | 33.33 | 33.34 | 32.92 | 32.99 | 6,224,685 | +0.03(+0.10%) |
Aug 18, 2005 | 32.99 | 33.04 | 32.62 | 32.96 | 6,284,913 | -0.16(-0.49%) |
Aug 17, 2005 | 33.04 | 33.40 | 32.86 | 33.13 | 6,005,282 | +0.03(+0.09%) |
Aug 16, 2005 | 33.35 | 33.41 | 33.03 | 33.09 | 6,058,341 | -0.20(-0.60%) |
Aug 15, 2005 | 33.55 | 33.60 | 33.26 | 33.29 | 3,565,248 | -0.23(-0.67%) |
Aug 12, 2005 | 33.49 | 33.68 | 33.40 | 33.52 | 3,568,435 | -0.14(-0.43%) |
Aug 11, 2005 | 33.81 | 33.81 | 33.58 | 33.67 | 5,066,489 | -0.16(-0.48%) |
Aug 10, 2005 | 33.90 | 34.15 | 33.69 | 33.83 | 5,511,667 | +0.04(+0.11%) |
Aug 09, 2005 | 33.42 | 33.94 | 33.36 | 33.79 | 5,561,538 | +0.46(+1.39%) |
Aug 08, 2005 | 33.55 | 33.63 | 33.16 | 33.33 | 6,070,769 | -0.22(-0.65%) |
Aug 05, 2005 | 33.85 | 33.88 | 33.26 | 33.55 | 8,636,996 | -0.28(-0.83%) |
Aug 04, 2005 | 34.36 | 34.48 | 33.74 | 33.83 | 9,355,749 | -0.65(-1.89%) |
Aug 03, 2005 | 34.86 | 34.99 | 34.24 | 34.48 | 9,850,639 | -0.67(-1.91%) |
Aug 02, 2005 | 35.27 | 35.32 | 34.96 | 35.15 | 11,612,231 | -0.43(-1.20%) |
Aug 01, 2005 | 35.35 | 35.77 | 35.33 | 35.58 | 6,867,596 | +0.23(+0.66%) |
Jul 29, 2005 | 35.13 | 35.47 | 35.08 | 35.35 | 8,178,911 | +0.55(+1.59%) |
Jul 28, 2005 | 34.74 | 35.01 | 34.51 | 34.79 | 4,626,091 | +0.33(+0.97%) |
Jul 27, 2005 | 34.14 | 34.61 | 34.12 | 34.46 | 4,854,894 | +0.35(+1.01%) |
Jul 26, 2005 | 34.47 | 34.52 | 34.11 | 34.12 | 4,362,553 | -0.24(-0.71%) |
Jul 25, 2005 | 34.61 | 34.69 | 34.21 | 34.36 | 6,088,933 | -0.16(-0.45%) |
Jul 22, 2005 | 34.99 | 35.14 | 34.39 | 34.52 | 10,322,267 | -0.78(-2.22%) |
Jul 21, 2005 | 35.31 | 35.66 | 35.15 | 35.30 | 10,166,120 | -0.63(-1.76%) |
Jul 20, 2005 | 35.67 | 36.02 | 35.56 | 35.94 | 4,723,603 | +0.34(+0.95%) |
Jul 19, 2005 | 35.87 | 35.96 | 35.54 | 35.60 | 4,794,188 | -0.05(-0.14%) |
Jul 18, 2005 | 35.54 | 35.70 | 35.30 | 35.65 | 3,123,894 | +0.09(+0.25%) |
Jul 15, 2005 | 35.52 | 35.86 | 35.41 | 35.56 | 7,115,838 | -0.18(-0.49%) |
Jul 14, 2005 | 35.38 | 35.77 | 35.32 | 35.74 | 4,744,476 | +0.35(+0.99%) |
Jul 13, 2005 | 35.31 | 35.46 | 35.19 | 35.38 | 4,038,628 | -0.04(-0.12%) |
Jul 12, 2005 | 35.53 | 35.67 | 35.18 | 35.43 | 5,960,510 | -0.11(-0.30%) |
Jul 11, 2005 | 35.59 | 35.60 | 35.31 | 35.54 | 4,098,378 | +0.23(+0.66%) |
Jul 08, 2005 | 34.78 | 35.39 | 34.64 | 35.30 | 5,515,810 | +0.65(+1.88%) |
Jul 07, 2005 | 34.36 | 34.76 | 34.36 | 34.65 | 6,343,070 | -0.26(-0.75%) |
Jul 06, 2005 | 34.99 | 35.23 | 34.60 | 34.91 | 4,633,420 | -0.06(-0.16%) |
Jul 05, 2005 | 34.61 | 35.06 | 34.53 | 34.97 | 3,849,658 | +0.19(+0.54%) |
Jul 01, 2005 | 34.97 | 35.13 | 34.65 | 34.78 | 4,250,382 | -0.18(-0.52%) |
Jun 30, 2005 | 35.44 | 35.45 | 34.85 | 34.96 | 6,692,966 | -0.37(-1.05%) |
Jun 29, 2005 | 35.66 | 35.67 | 35.32 | 35.33 | 4,404,299 | -0.23(-0.64%) |
Jun 28, 2005 | 35.65 | 35.71 | 35.20 | 35.56 | 5,032,232 | +0.14(+0.39%) |
Jun 27, 2005 | 35.52 | 35.76 | 35.32 | 35.42 | 4,163,386 | -0.30(-0.83%) |
Jun 24, 2005 | 36.02 | 36.04 | 35.71 | 35.72 | 4,146,178 | -0.38(-1.06%) |
Jun 23, 2005 | 36.53 | 36.68 | 36.10 | 36.10 | 4,005,487 | -0.50(-1.37%) |
Jun 22, 2005 | 36.53 | 36.72 | 36.31 | 36.60 | 3,845,356 | +0.13(+0.34%) |
Jun 21, 2005 | 36.43 | 36.74 | 36.38 | 36.48 | 3,745,773 | +0.04(+0.12%) |
Jun 20, 2005 | 36.53 | 36.75 | 36.26 | 36.43 | 4,940,297 | -0.30(-0.80%) |
Jun 17, 2005 | 36.72 | 37.02 | 36.53 | 36.73 | 6,037,309 | +0.10(+0.27%) |
Jun 16, 2005 | 36.26 | 36.75 | 36.14 | 36.63 | 5,396,469 | +0.63(+1.74%) |
Jun 15, 2005 | 36.35 | 36.37 | 35.66 | 36.00 | 3,470,922 | -0.18(-0.50%) |
Jun 14, 2005 | 35.91 | 36.40 | 35.84 | 36.18 | 3,979,197 | +0.22(+0.61%) |
Jun 13, 2005 | 35.78 | 36.17 | 35.46 | 35.96 | 3,746,888 | +0.19(+0.54%) |
Jun 10, 2005 | 36.01 | 36.15 | 35.61 | 35.77 | 3,696,220 | -0.05(-0.14%) |
Jun 09, 2005 | 36.08 | 36.24 | 35.74 | 35.82 | 5,166,072 | -0.19(-0.52%) |
Jun 08, 2005 | 36.40 | 36.43 | 35.84 | 36.01 | 5,712,427 | -0.18(-0.49%) |
Jun 07, 2005 | 36.48 | 36.99 | 36.18 | 36.18 | 5,215,307 | -0.03(-0.07%) |
Jun 06, 2005 | 36.24 | 36.55 | 36.07 | 36.21 | 3,499,602 | +0.03(+0.07%) |
Jun 03, 2005 | 36.48 | 36.62 | 36.18 | 36.18 | 5,353,289 | -0.34(-0.93%) |
Jun 02, 2005 | 36.53 | 36.62 | 36.40 | 36.52 | 2,778,777 | -0.16(-0.44%) |
Jun 01, 2005 | 36.59 | 36.88 | 36.40 | 36.68 | 5,119,866 | +0.09(+0.26%) |
May 31, 2005 | 37.07 | 37.17 | 36.57 | 36.59 | 6,332,713 | -0.47(-1.27%) |
May 27, 2005 | 37.02 | 37.19 | 36.75 | 37.06 | 3,713,906 | -0.03(-0.08%) |
May 26, 2005 | 36.89 | 37.32 | 36.86 | 37.09 | 4,176,133 | +0.25(+0.68%) |
May 25, 2005 | 36.87 | 37.06 | 36.60 | 36.84 | 4,847,883 | +0.05(+0.14%) |
May 24, 2005 | 36.43 | 37.21 | 36.43 | 36.79 | 4,339,450 | -0.06(-0.17%) |
May 23, 2005 | 36.83 | 37.33 | 36.62 | 36.85 | 4,689,824 | -0.11(-0.31%) |
May 20, 2005 | 37.59 | 37.59 | 36.78 | 36.97 | 8,063,713 | -0.65(-1.74%) |
May 19, 2005 | 38.04 | 38.18 | 37.41 | 37.62 | 6,246,992 | -0.26(-0.70%) |
May 18, 2005 | 37.66 | 38.12 | 37.61 | 37.88 | 8,622,337 | +0.50(+1.34%) |
May 17, 2005 | 37.30 | 37.42 | 36.96 | 37.38 | 2,960,896 | +0.10(+0.27%) |
May 16, 2005 | 36.99 | 37.47 | 36.90 | 37.28 | 3,205,313 | +0.40(+1.09%) |
May 13, 2005 | 36.80 | 37.17 | 36.53 | 36.88 | 4,786,540 | -0.27(-0.73%) |
May 12, 2005 | 37.26 | 37.47 | 36.90 | 37.15 | 4,250,701 | +0.28(+0.75%) |
May 11, 2005 | 36.66 | 37.02 | 36.55 | 36.87 | 4,231,422 | -0.24(-0.64%) |
May 10, 2005 | 37.29 | 37.43 | 37.08 | 37.11 | 5,354,405 | -0.40(-1.05%) |
May 09, 2005 | 37.71 | 37.71 | 37.31 | 37.51 | 5,889,925 | -0.26(-0.70%) |
May 06, 2005 | 38.01 | 38.27 | 37.75 | 37.77 | 7,574,878 | -0.16(-0.43%) |
May 05, 2005 | 37.72 | 38.06 | 37.52 | 37.93 | 5,507,206 | +0.11(+0.30%) |
May 04, 2005 | 37.64 | 37.95 | 37.35 | 37.82 | 9,230,832 | +0.32(+0.85%) |
May 03, 2005 | 37.03 | 37.64 | 36.98 | 37.50 | 9,084,882 | +0.53(+1.43%) |
May 02, 2005 | 36.84 | 37.09 | 36.36 | 36.97 | 5,680,242 | +0.28(+0.75%) |
Apr 29, 2005 | 36.49 | 36.70 | 36.21 | 36.70 | 7,007,491 | +0.29(+0.81%) |
Apr 28, 2005 | 36.55 | 36.72 | 35.93 | 36.40 | 6,008,947 | -0.14(-0.40%) |
Apr 27, 2005 | 36.53 | 36.58 | 35.91 | 36.55 | 5,446,340 | -0.11(-0.29%) |
Apr 26, 2005 | 36.56 | 37.02 | 36.48 | 36.65 | 5,737,602 | -0.23(-0.63%) |
Apr 25, 2005 | 36.73 | 37.15 | 36.65 | 36.88 | 6,577,768 | +0.23(+0.63%) |
Apr 22, 2005 | 36.56 | 36.87 | 36.41 | 36.65 | 6,323,790 | -0.06(-0.17%) |
Apr 21, 2005 | 37.01 | 37.02 | 36.42 | 36.72 | 8,948,333 | +0.30(+0.83%) |
Apr 20, 2005 | 37.19 | 37.47 | 36.41 | 36.41 | 11,810,761 | -0.90(-2.41%) |
Apr 19, 2005 | 37.03 | 37.46 | 37.03 | 37.31 | 9,423,944 | +0.28(+0.76%) |
Apr 18, 2005 | 36.50 | 37.17 | 36.25 | 37.03 | 19,611,414 | +0.58(+1.60%) |
Apr 15, 2005 | 37.03 | 37.59 | 36.04 | 36.45 | 53,361,772 | +1.83(+5.28%) |
Apr 14, 2005 | 35.70 | 35.83 | 34.61 | 34.62 | 26,854,400 | -1.23(-3.43%) |
Apr 13, 2005 | 33.77 | 36.34 | 33.54 | 35.85 | 28,428,616 | +2.07(+6.13%) |
Apr 12, 2005 | 33.92 | 33.95 | 33.20 | 33.78 | 8,655,160 | -0.35(-1.01%) |
Apr 11, 2005 | 34.09 | 34.32 | 33.90 | 34.12 | 4,570,006 | +0.04(+0.11%) |
Apr 08, 2005 | 33.99 | 34.31 | 33.90 | 34.09 | 6,518,655 | +0.19(+0.57%) |
Apr 07, 2005 | 33.41 | 34.17 | 33.33 | 33.89 | 6,916,511 | +0.28(+0.82%) |
Apr 06, 2005 | 33.48 | 33.73 | 33.14 | 33.62 | 6,918,423 | +0.22(+0.66%) |
Apr 05, 2005 | 32.40 | 33.45 | 32.40 | 33.40 | 7,418,731 | +1.18(+3.66%) |
Apr 04, 2005 | 32.33 | 32.48 | 32.06 | 32.22 | 6,774,545 | +0.09(+0.27%) |
Apr 01, 2005 | 32.82 | 32.98 | 32.06 | 32.13 | 6,843,696 | -0.57(-1.75%) |
Mar 31, 2005 | 33.12 | 33.12 | 32.67 | 32.70 | 4,598,367 | -0.42(-1.27%) |
Mar 30, 2005 | 32.92 | 33.16 | 32.65 | 33.12 | 6,100,564 | +0.65(+2.01%) |
Mar 29, 2005 | 32.98 | 33.01 | 32.21 | 32.47 | 9,421,395 | -0.64(-1.93%) |
Mar 28, 2005 | 33.21 | 33.21 | 32.67 | 33.11 | 5,185,989 | -0.09(-0.28%) |
Mar 24, 2005 | 33.14 | 33.56 | 33.11 | 33.20 | 4,960,054 | +0.08(+0.23%) |
Mar 23, 2005 | 32.51 | 33.71 | 32.42 | 33.13 | 9,094,283 | +0.59(+1.81%) |
Mar 22, 2005 | 32.63 | 32.94 | 32.51 | 32.54 | 5,290,831 | -0.09(-0.27%) |
Mar 21, 2005 | 32.96 | 33.04 | 32.62 | 32.62 | 3,591,538 | -0.34(-1.03%) |
Mar 18, 2005 | 32.78 | 33.04 | 32.42 | 32.96 | 8,322,789 | +0.18(+0.56%) |
Mar 17, 2005 | 32.82 | 33.08 | 32.53 | 32.78 | 6,374,618 | +0.07(+0.21%) |
Mar 16, 2005 | 33.10 | 33.24 | 32.52 | 32.71 | 7,353,723 | -0.36(-1.10%) |
Mar 15, 2005 | 33.86 | 33.89 | 33.04 | 33.08 | 7,627,458 | -0.63(-1.86%) |
Mar 14, 2005 | 34.45 | 34.52 | 33.60 | 33.70 | 9,331,212 | -0.72(-2.10%) |
Mar 11, 2005 | 34.97 | 34.99 | 34.33 | 34.42 | 5,126,239 | -0.45(-1.28%) |
Mar 10, 2005 | 34.90 | 35.08 | 34.63 | 34.87 | 5,160,336 | -0.03(-0.07%) |
Mar 09, 2005 | 35.30 | 35.38 | 34.71 | 34.90 | 7,537,434 | -0.72(-2.01%) |
Mar 08, 2005 | 35.95 | 36.04 | 35.47 | 35.61 | 4,301,847 | -0.36(-1.01%) |
Mar 07, 2005 | 35.77 | 36.03 | 35.66 | 35.97 | 5,470,400 | +0.35(+0.99%) |
Mar 04, 2005 | 35.55 | 35.71 | 35.16 | 35.62 | 4,830,994 | +0.38(+1.09%) |
Mar 03, 2005 | 35.52 | 35.52 | 34.87 | 35.24 | 3,086,769 | -0.13(-0.36%) |
Mar 02, 2005 | 35.20 | 35.77 | 35.06 | 35.37 | 4,603,944 | -0.09(-0.25%) |
Mar 01, 2005 | 35.27 | 35.55 | 35.13 | 35.45 | 4,290,216 | +0.31(+0.87%) |
Feb 28, 2005 | 35.06 | 35.33 | 34.68 | 35.15 | 4,833,543 | +0.11(+0.30%) |
Feb 25, 2005 | 34.54 | 35.07 | 34.48 | 35.04 | 3,884,712 | +0.45(+1.29%) |
Feb 24, 2005 | 34.47 | 34.64 | 34.25 | 34.59 | 4,044,842 | +0.18(+0.53%) |
Feb 23, 2005 | 34.33 | 34.54 | 34.24 | 34.41 | 3,488,130 | +0.17(+0.49%) |
Feb 22, 2005 | 34.31 | 34.58 | 34.20 | 34.24 | 6,135,617 | -0.03(-0.07%) |
Feb 18, 2005 | 34.66 | 34.66 | 34.11 | 34.27 | 7,084,289 | -0.33(-0.96%) |
Feb 17, 2005 | 34.70 | 34.95 | 34.53 | 34.60 | 4,398,085 | -0.19(-0.54%) |
Feb 16, 2005 | 34.85 | 35.05 | 34.54 | 34.79 | 4,114,949 | -0.21(-0.61%) |
Feb 15, 2005 | 34.68 | 35.08 | 34.49 | 35.00 | 5,408,260 | +0.23(+0.67%) |
Feb 14, 2005 | 35.12 | 35.13 | 34.54 | 34.77 | 3,394,283 | -0.06(-0.18%) |
Feb 11, 2005 | 34.29 | 35.58 | 34.27 | 34.83 | 4,327,341 | +0.44(+1.28%) |
Feb 10, 2005 | 34.51 | 34.52 | 34.20 | 34.39 | 3,157,991 | +0.09(+0.27%) |
Feb 09, 2005 | 34.96 | 35.22 | 34.26 | 34.30 | 4,667,677 | -0.47(-1.35%) |
Feb 08, 2005 | 34.64 | 34.90 | 34.56 | 34.77 | 5,068,242 | -0.21(-0.61%) |
Feb 07, 2005 | 34.69 | 35.25 | 34.61 | 34.98 | 3,259,327 | +0.45(+1.29%) |
Feb 04, 2005 | 34.34 | 34.74 | 34.20 | 34.54 | 3,537,683 | +0.10(+0.29%) |
Feb 03, 2005 | 34.61 | 34.64 | 34.27 | 34.44 | 5,419,732 | -0.17(-0.49%) |
Feb 02, 2005 | 34.28 | 34.83 | 34.15 | 34.61 | 4,386,135 | +0.24(+0.69%) |
Feb 01, 2005 | 34.05 | 34.37 | 33.80 | 34.37 | 4,292,606 | +0.33(+0.96%) |
Jan 31, 2005 | 33.73 | 34.33 | 33.67 | 34.04 | 7,820,570 | +0.41(+1.23%) |
Jan 28, 2005 | 34.74 | 34.74 | 33.18 | 33.63 | 9,436,531 | -1.25(-3.58%) |
Jan 27, 2005 | 34.68 | 35.03 | 34.55 | 34.88 | 6,246,673 | +0.04(+0.13%) |
Jan 26, 2005 | 35.30 | 35.88 | 34.76 | 34.83 | 9,337,904 | +0.41(+1.19%) |
Jan 25, 2005 | 34.74 | 34.96 | 34.38 | 34.42 | 4,806,616 | +0.01(+0.02%) |
Jan 24, 2005 | 34.86 | 34.95 | 34.42 | 34.42 | 4,900,304 | -0.30(-0.87%) |
Jan 21, 2005 | 35.27 | 35.35 | 34.69 | 34.72 | 5,529,831 | -0.70(-1.97%) |
Jan 20, 2005 | 35.77 | 35.99 | 35.22 | 35.42 | 5,253,706 | -0.36(-1.00%) |
Jan 19, 2005 | 36.04 | 36.20 | 35.75 | 35.77 | 3,925,023 | -0.34(-0.94%) |
Jan 18, 2005 | 35.93 | 36.20 | 35.53 | 36.11 | 4,907,952 | +0.18(+0.51%) |
Jan 14, 2005 | 35.37 | 35.96 | 35.32 | 35.93 | 5,110,465 | +0.52(+1.47%) |
Jan 13, 2005 | 36.11 | 36.24 | 35.40 | 35.41 | 5,832,246 | -0.85(-2.35%) |
Jan 12, 2005 | 35.82 | 36.29 | 35.70 | 36.26 | 7,209,366 | +0.47(+1.32%) |
Jan 11, 2005 | 35.74 | 35.85 | 35.40 | 35.79 | 5,404,754 | +0.06(+0.16%) |
Jan 10, 2005 | 35.21 | 35.83 | 35.08 | 35.74 | 4,633,420 | +0.43(+1.21%) |
Jan 07, 2005 | 35.48 | 35.59 | 35.25 | 35.31 | 4,698,269 | -0.17(-0.48%) |
Jan 06, 2005 | 35.15 | 35.64 | 35.08 | 35.48 | 4,684,566 | +0.28(+0.80%) |
Jan 05, 2005 | 34.98 | 35.27 | 34.83 | 35.20 | 5,407,622 | +0.36(+1.04%) |
Jan 04, 2005 | 35.52 | 35.67 | 34.80 | 34.83 | 6,815,653 | -0.47(-1.33%) |