Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 33.37 | 33.71 | 32.79 | 33.08 | 18,570,468 | -0.42(-1.26%) |
Jan 30, 2006 | 33.17 | 33.66 | 33.05 | 33.51 | 18,002,448 | +0.38(+1.15%) |
Jan 27, 2006 | 32.81 | 33.23 | 32.49 | 33.13 | 20,970,724 | +0.36(+1.10%) |
Jan 26, 2006 | 32.24 | 33.17 | 32.08 | 32.77 | 28,606,374 | -0.06(-0.17%) |
Jan 25, 2006 | 33.16 | 33.53 | 32.50 | 32.82 | 25,092,106 | -0.34(-1.02%) |
Jan 24, 2006 | 32.59 | 33.32 | 32.39 | 33.16 | 20,160,028 | +0.79(+2.45%) |
Jan 23, 2006 | 32.25 | 32.55 | 32.08 | 32.37 | 15,679,081 | -0.03(-0.09%) |
Jan 20, 2006 | 33.44 | 33.58 | 32.10 | 32.39 | 30,485,556 | -1.18(-3.51%) |
Jan 19, 2006 | 33.26 | 33.61 | 32.84 | 33.57 | 20,450,742 | +0.63(+1.93%) |
Jan 18, 2006 | 32.71 | 33.44 | 32.70 | 32.94 | 19,140,756 | -0.26(-0.77%) |
Jan 17, 2006 | 32.71 | 33.34 | 32.64 | 33.19 | 19,090,164 | -0.36(-1.07%) |
Jan 13, 2006 | 33.75 | 33.80 | 33.15 | 33.55 | 16,973,212 | -0.25(-0.73%) |
Jan 12, 2006 | 33.53 | 34.01 | 33.30 | 33.80 | 24,124,114 | +0.14(+0.41%) |
Jan 11, 2006 | 32.80 | 34.11 | 32.63 | 33.66 | 29,001,612 | +0.98(+3.00%) |
Jan 10, 2006 | 32.53 | 33.11 | 32.48 | 32.68 | 18,680,216 | -0.13(-0.40%) |
Jan 09, 2006 | 32.38 | 32.91 | 32.36 | 32.82 | 21,110,812 | +0.14(+0.44%) |
Jan 06, 2006 | 31.42 | 32.69 | 31.29 | 32.67 | 38,690,428 | +1.48(+4.76%) |
Jan 05, 2006 | 31.20 | 31.51 | 31.04 | 31.19 | 15,752,470 | -0.15(-0.48%) |
Jan 04, 2006 | 30.35 | 31.38 | 30.30 | 31.34 | 24,397,642 | +0.99(+3.25%) |
Jan 03, 2006 | 29.84 | 30.59 | 29.60 | 30.35 | 22,945,254 | +0.63(+2.14%) |
Dec 30, 2005 | 29.82 | 30.01 | 29.65 | 29.72 | 12,496,234 | -0.32(-1.06%) |
Dec 29, 2005 | 30.11 | 30.44 | 29.95 | 30.04 | 11,486,687 | -0.08(-0.25%) |
Dec 28, 2005 | 30.16 | 30.42 | 30.03 | 30.11 | 10,444,129 | +0.01(+0.02%) |
Dec 27, 2005 | 30.54 | 30.82 | 29.95 | 30.10 | 12,588,997 | -0.52(-1.69%) |
Dec 23, 2005 | 30.88 | 30.94 | 30.53 | 30.62 | 7,786,186 | +0.00(+0.00%) |
Dec 22, 2005 | 30.52 | 30.73 | 30.07 | 30.62 | 14,160,211 | +0.28(+0.91%) |
Dec 21, 2005 | 30.50 | 30.94 | 30.18 | 30.35 | 16,115,405 | -0.07(-0.23%) |
Dec 20, 2005 | 30.18 | 30.90 | 30.14 | 30.41 | 23,118,502 | +0.28(+0.92%) |
Dec 19, 2005 | 31.33 | 31.39 | 30.11 | 30.14 | 21,091,746 | -0.87(-2.80%) |
Dec 16, 2005 | 31.48 | 31.84 | 30.97 | 31.01 | 38,637,800 | -0.54(-1.73%) |
Dec 15, 2005 | 31.89 | 32.13 | 31.35 | 31.55 | 15,976,855 | -0.34(-1.06%) |
Dec 14, 2005 | 31.56 | 32.15 | 31.48 | 31.89 | 21,900,150 | +0.27(+0.85%) |
Dec 13, 2005 | 31.17 | 31.90 | 31.17 | 31.62 | 21,593,404 | +0.44(+1.42%) |
Dec 12, 2005 | 30.66 | 31.25 | 30.65 | 31.18 | 13,501,020 | +0.52(+1.69%) |
Dec 09, 2005 | 30.71 | 30.90 | 30.40 | 30.66 | 14,520,903 | +0.17(+0.54%) |
Dec 08, 2005 | 31.46 | 31.64 | 30.32 | 30.50 | 31,066,032 | -0.55(-1.76%) |
Dec 07, 2005 | 30.79 | 31.15 | 30.73 | 31.04 | 12,769,775 | +0.18(+0.58%) |
Dec 06, 2005 | 30.84 | 31.26 | 30.67 | 30.86 | 16,008,096 | +0.17(+0.56%) |
Dec 05, 2005 | 31.05 | 31.26 | 30.59 | 30.69 | 17,244,846 | -0.49(-1.57%) |
Dec 02, 2005 | 31.25 | 31.46 | 30.85 | 31.18 | 16,630,865 | -0.28(-0.88%) |
Dec 01, 2005 | 31.16 | 31.70 | 31.11 | 31.46 | 20,905,964 | +0.09(+0.29%) |
Nov 30, 2005 | 31.57 | 31.83 | 31.33 | 31.37 | 16,654,119 | -0.05(-0.15%) |
Nov 29, 2005 | 31.86 | 32.08 | 31.37 | 31.41 | 17,759,058 | -0.34(-1.09%) |
Nov 28, 2005 | 31.90 | 31.93 | 31.43 | 31.76 | 18,157,978 | -0.10(-0.30%) |
Nov 25, 2005 | 31.84 | 31.89 | 31.68 | 31.86 | 5,289,121 | +0.12(+0.37%) |
Nov 23, 2005 | 31.65 | 31.93 | 31.57 | 31.74 | 16,515,773 | +0.06(+0.17%) |
Nov 22, 2005 | 31.70 | 31.89 | 31.37 | 31.68 | 18,178,960 | -0.10(-0.33%) |
Nov 21, 2005 | 31.49 | 31.93 | 31.42 | 31.79 | 16,130,136 | +0.10(+0.33%) |
Nov 18, 2005 | 31.77 | 31.95 | 31.26 | 31.68 | 28,019,176 | +0.28(+0.88%) |
Nov 17, 2005 | 31.21 | 31.50 | 31.01 | 31.41 | 19,526,072 | +0.40(+1.29%) |
Nov 16, 2005 | 31.15 | 31.21 | 30.81 | 31.01 | 15,080,633 | +0.01(+0.02%) |
Nov 15, 2005 | 31.46 | 31.58 | 30.72 | 31.00 | 19,770,914 | -0.41(-1.30%) |
Nov 14, 2005 | 31.21 | 31.73 | 31.15 | 31.41 | 12,279,461 | +0.08(+0.24%) |
Nov 11, 2005 | 31.46 | 31.84 | 31.20 | 31.33 | 18,111,548 | -0.17(-0.53%) |
Nov 10, 2005 | 31.02 | 31.50 | 30.57 | 31.50 | 18,916,652 | +0.68(+2.22%) |
Nov 09, 2005 | 31.19 | 31.51 | 30.68 | 30.81 | 18,693,838 | -0.43(-1.37%) |
Nov 08, 2005 | 30.57 | 31.37 | 30.55 | 31.24 | 22,633,864 | +0.45(+1.46%) |
Nov 07, 2005 | 30.93 | 31.22 | 30.60 | 30.79 | 20,503,392 | -0.11(-0.36%) |
Nov 04, 2005 | 30.64 | 30.96 | 29.97 | 30.90 | 27,789,796 | +0.54(+1.77%) |
Nov 03, 2005 | 29.46 | 30.67 | 29.33 | 30.37 | 64,391,120 | +2.51(+9.01%) |
Nov 02, 2005 | 27.19 | 28.03 | 26.99 | 27.86 | 40,033,568 | +0.61(+2.25%) |
Nov 01, 2005 | 27.50 | 27.50 | 26.96 | 27.24 | 36,644,844 | -0.19(-0.68%) |
Oct 31, 2005 | 28.01 | 28.22 | 26.92 | 27.43 | 56,784,284 | -0.90(-3.19%) |
Oct 28, 2005 | 27.73 | 28.51 | 27.37 | 28.33 | 59,039,536 | -1.37(-4.60%) |
Oct 27, 2005 | 30.73 | 30.79 | 29.60 | 29.70 | 26,867,870 | -1.24(-4.01%) |
Oct 26, 2005 | 31.04 | 31.73 | 30.71 | 30.94 | 23,057,680 | -0.21(-0.69%) |
Oct 25, 2005 | 31.15 | 31.46 | 30.73 | 31.15 | 17,783,414 | -0.37(-1.18%) |
Oct 24, 2005 | 31.04 | 31.53 | 30.77 | 31.53 | 21,146,798 | +0.48(+1.56%) |
Oct 21, 2005 | 30.62 | 31.15 | 30.26 | 31.04 | 33,657,888 | +1.14(+3.81%) |
Oct 20, 2005 | 30.28 | 30.84 | 29.72 | 29.90 | 25,813,824 | -0.46(-1.52%) |
Oct 19, 2005 | 29.32 | 30.46 | 29.10 | 30.37 | 27,677,934 | +1.08(+3.70%) |
Oct 18, 2005 | 29.10 | 29.52 | 28.87 | 29.28 | 17,323,840 | +0.18(+0.62%) |
Oct 17, 2005 | 28.90 | 29.24 | 28.67 | 29.10 | 14,277,335 | +0.18(+0.62%) |
Oct 14, 2005 | 29.04 | 29.28 | 28.53 | 28.92 | 21,749,556 | +0.16(+0.55%) |
Oct 13, 2005 | 29.08 | 29.27 | 28.58 | 28.77 | 29,324,026 | -0.45(-1.53%) |
Oct 12, 2005 | 29.80 | 30.27 | 29.15 | 29.21 | 25,982,670 | -0.77(-2.55%) |
Oct 11, 2005 | 30.12 | 30.28 | 29.74 | 29.98 | 14,771,084 | -0.15(-0.50%) |
Oct 10, 2005 | 30.24 | 30.73 | 30.02 | 30.13 | 13,415,867 | -0.17(-0.55%) |
Oct 07, 2005 | 30.84 | 30.97 | 30.12 | 30.30 | 15,613,950 | -0.16(-0.52%) |
Oct 06, 2005 | 31.09 | 31.37 | 30.11 | 30.46 | 26,609,002 | -0.69(-2.21%) |
Oct 05, 2005 | 31.36 | 31.84 | 31.15 | 31.15 | 18,942,048 | -0.32(-1.01%) |
Oct 04, 2005 | 30.97 | 31.93 | 30.90 | 31.46 | 25,079,018 | +0.39(+1.24%) |
Oct 03, 2005 | 30.99 | 31.23 | 30.85 | 31.08 | 21,797,550 | +0.21(+0.67%) |
Sep 30, 2005 | 30.98 | 31.06 | 30.59 | 30.87 | 17,565,420 | -0.17(-0.53%) |
Sep 29, 2005 | 30.63 | 31.08 | 30.50 | 31.04 | 27,492,190 | +0.33(+1.08%) |
Sep 28, 2005 | 30.68 | 30.94 | 30.45 | 30.70 | 19,439,840 | +0.11(+0.36%) |
Sep 27, 2005 | 30.73 | 30.93 | 30.41 | 30.59 | 14,399,429 | -0.03(-0.11%) |
Sep 26, 2005 | 30.96 | 31.04 | 30.46 | 30.63 | 18,868,018 | -0.25(-0.80%) |
Sep 23, 2005 | 30.88 | 30.99 | 30.24 | 30.88 | 20,452,444 | +0.52(+1.73%) |
Sep 22, 2005 | 30.35 | 30.71 | 30.13 | 30.35 | 21,675,940 | +0.19(+0.62%) |
Sep 21, 2005 | 30.15 | 30.65 | 29.84 | 30.17 | 33,725,280 | +0.21(+0.71%) |
Sep 20, 2005 | 29.89 | 30.68 | 29.87 | 29.95 | 35,244,580 | +0.49(+1.66%) |
Sep 19, 2005 | 29.78 | 29.87 | 29.21 | 29.46 | 14,912,159 | -0.42(-1.41%) |
Sep 16, 2005 | 29.23 | 29.91 | 29.11 | 29.88 | 28,811,696 | +0.74(+2.53%) |
Sep 15, 2005 | 29.16 | 29.32 | 28.97 | 29.15 | 12,589,266 | +0.12(+0.43%) |
Sep 14, 2005 | 29.47 | 29.64 | 28.84 | 29.02 | 18,111,206 | -0.54(-1.82%) |
Sep 13, 2005 | 29.35 | 30.01 | 29.27 | 29.56 | 19,391,770 | +0.21(+0.70%) |
Sep 12, 2005 | 29.30 | 29.46 | 29.14 | 29.35 | 13,816,042 | -0.18(-0.61%) |
Sep 09, 2005 | 28.85 | 29.64 | 28.53 | 29.53 | 27,575,978 | +0.74(+2.56%) |
Sep 08, 2005 | 28.30 | 28.95 | 28.08 | 28.79 | 24,496,466 | +0.79(+2.81%) |
Sep 07, 2005 | 27.90 | 28.18 | 27.86 | 28.01 | 13,790,890 | +0.03(+0.12%) |
Sep 06, 2005 | 27.62 | 28.12 | 27.60 | 27.97 | 13,643,995 | +0.41(+1.48%) |
Sep 02, 2005 | 27.59 | 27.83 | 27.50 | 27.57 | 9,811,569 | -0.03(-0.10%) |
Sep 01, 2005 | 27.23 | 27.77 | 27.20 | 27.59 | 14,173,342 | +0.20(+0.73%) |
Aug 31, 2005 | 27.47 | 27.52 | 26.93 | 27.39 | 17,464,972 | -0.10(-0.38%) |
Aug 30, 2005 | 27.48 | 27.52 | 27.09 | 27.50 | 14,084,307 | -0.08(-0.28%) |
Aug 29, 2005 | 27.29 | 27.77 | 27.28 | 27.57 | 10,310,383 | +0.08(+0.30%) |
Aug 26, 2005 | 27.54 | 27.69 | 27.26 | 27.49 | 11,090,675 | -0.14(-0.52%) |
Aug 25, 2005 | 27.57 | 27.68 | 27.31 | 27.63 | 12,137,995 | +0.30(+1.11%) |
Aug 24, 2005 | 27.61 | 28.19 | 27.26 | 27.33 | 14,587,757 | -0.46(-1.66%) |
Aug 23, 2005 | 27.89 | 28.19 | 27.78 | 27.79 | 10,776,269 | -0.18(-0.64%) |
Aug 22, 2005 | 27.77 | 28.39 | 27.77 | 27.97 | 15,854,720 | +0.23(+0.85%) |
Aug 19, 2005 | 27.51 | 27.95 | 27.46 | 27.74 | 14,084,249 | +0.19(+0.70%) |
Aug 18, 2005 | 27.42 | 27.90 | 27.42 | 27.55 | 14,638,967 | -0.13(-0.47%) |
Aug 17, 2005 | 27.77 | 27.97 | 27.46 | 27.68 | 14,928,957 | -0.09(-0.32%) |
Aug 16, 2005 | 28.56 | 28.61 | 27.57 | 27.77 | 23,171,828 | -0.83(-2.92%) |
Aug 15, 2005 | 27.93 | 28.79 | 27.90 | 28.60 | 19,970,390 | +0.46(+1.64%) |
Aug 12, 2005 | 27.64 | 28.15 | 27.61 | 28.14 | 18,301,672 | +0.21(+0.77%) |
Aug 11, 2005 | 27.23 | 28.03 | 27.21 | 27.92 | 29,242,220 | +0.88(+3.24%) |
Aug 10, 2005 | 27.29 | 27.74 | 27.00 | 27.05 | 26,169,700 | +0.30(+1.13%) |
Aug 09, 2005 | 27.04 | 27.26 | 26.63 | 26.74 | 13,564,757 | -0.30(-1.10%) |
Aug 08, 2005 | 26.96 | 27.37 | 26.96 | 27.04 | 10,272,704 | +0.03(+0.10%) |
Aug 05, 2005 | 27.13 | 27.39 | 26.89 | 27.01 | 10,676,298 | -0.28(-1.01%) |
Aug 04, 2005 | 27.26 | 27.54 | 27.11 | 27.29 | 11,718,204 | -0.26(-0.93%) |
Aug 03, 2005 | 27.14 | 27.59 | 27.06 | 27.55 | 14,033,913 | +0.19(+0.71%) |
Aug 02, 2005 | 26.92 | 27.48 | 26.85 | 27.35 | 14,282,270 | +0.45(+1.67%) |
Aug 01, 2005 | 27.07 | 27.26 | 26.78 | 26.90 | 13,523,039 | -0.33(-1.22%) |
Jul 29, 2005 | 27.47 | 27.70 | 27.19 | 27.23 | 18,482,678 | -0.21(-0.75%) |
Jul 28, 2005 | 27.57 | 27.72 | 27.28 | 27.44 | 19,999,468 | -0.26(-0.92%) |
Jul 27, 2005 | 27.17 | 27.78 | 27.12 | 27.70 | 23,228,634 | +0.42(+1.54%) |
Jul 26, 2005 | 27.07 | 27.42 | 27.01 | 27.28 | 17,920,626 | +0.17(+0.64%) |
Jul 25, 2005 | 26.90 | 27.34 | 26.86 | 27.10 | 19,695,840 | -0.01(-0.03%) |
Jul 22, 2005 | 26.72 | 27.24 | 26.63 | 27.11 | 25,225,074 | +0.20(+0.74%) |
Jul 21, 2005 | 25.86 | 27.11 | 25.79 | 26.91 | 74,777,152 | +2.01(+8.09%) |
Jul 20, 2005 | 24.45 | 24.95 | 24.32 | 24.90 | 27,889,938 | +0.20(+0.81%) |
Jul 19, 2005 | 24.32 | 24.72 | 23.99 | 24.70 | 14,442,331 | +0.47(+1.94%) |
Jul 18, 2005 | 24.39 | 24.49 | 24.23 | 24.23 | 14,434,816 | -0.32(-1.29%) |
Jul 15, 2005 | 24.45 | 24.62 | 24.17 | 24.54 | 19,309,060 | +0.16(+0.65%) |
Jul 14, 2005 | 24.14 | 24.46 | 24.13 | 24.39 | 17,723,534 | +0.30(+1.23%) |
Jul 13, 2005 | 24.14 | 24.25 | 24.01 | 24.09 | 16,985,936 | -0.12(-0.51%) |
Jul 12, 2005 | 24.28 | 24.37 | 23.82 | 24.21 | 19,827,006 | -0.07(-0.28%) |
Jul 11, 2005 | 23.92 | 24.42 | 23.91 | 24.28 | 20,680,690 | +0.31(+1.29%) |
Jul 08, 2005 | 23.07 | 24.03 | 23.00 | 23.97 | 21,941,808 | +0.88(+3.82%) |
Jul 07, 2005 | 22.83 | 23.21 | 22.75 | 23.09 | 18,782,296 | +0.05(+0.21%) |
Jul 06, 2005 | 23.01 | 23.42 | 22.87 | 23.04 | 19,318,652 | -0.13(-0.57%) |
Jul 05, 2005 | 22.93 | 23.32 | 22.83 | 23.17 | 14,853,169 | -0.01(-0.03%) |
Jul 01, 2005 | 22.93 | 23.52 | 22.89 | 23.18 | 18,530,728 | +0.41(+1.79%) |
Jun 30, 2005 | 23.21 | 23.25 | 22.76 | 22.77 | 19,788,568 | -0.37(-1.58%) |
Jun 29, 2005 | 23.14 | 23.37 | 23.04 | 23.14 | 13,749,680 | +0.03(+0.12%) |
Jun 28, 2005 | 23.39 | 23.41 | 23.07 | 23.11 | 18,374,746 | -0.06(-0.27%) |
Jun 27, 2005 | 23.07 | 23.54 | 23.06 | 23.17 | 13,064,372 | +0.01(+0.03%) |
Jun 24, 2005 | 23.45 | 23.72 | 23.16 | 23.16 | 16,607,352 | -0.29(-1.24%) |
Jun 23, 2005 | 24.08 | 24.24 | 23.45 | 23.45 | 24,217,520 | -0.63(-2.61%) |
Jun 22, 2005 | 24.25 | 24.32 | 23.76 | 24.08 | 18,384,838 | -0.14(-0.60%) |
Jun 21, 2005 | 24.25 | 24.43 | 24.13 | 24.23 | 17,334,694 | -0.06(-0.26%) |
Jun 20, 2005 | 23.90 | 24.56 | 23.87 | 24.29 | 14,877,491 | +0.21(+0.89%) |
Jun 17, 2005 | 24.46 | 24.70 | 23.94 | 24.08 | 30,464,662 | -0.05(-0.20%) |
Jun 16, 2005 | 23.96 | 24.22 | 23.95 | 24.12 | 16,141,937 | +0.08(+0.32%) |
Jun 15, 2005 | 24.25 | 24.34 | 23.89 | 24.05 | 29,908,646 | -0.15(-0.63%) |
Jun 14, 2005 | 24.83 | 24.94 | 24.13 | 24.20 | 27,432,398 | -0.72(-2.91%) |
Jun 13, 2005 | 24.61 | 25.43 | 24.60 | 24.92 | 17,222,686 | +0.09(+0.36%) |
Jun 10, 2005 | 25.19 | 25.26 | 24.65 | 24.83 | 23,320,220 | -0.37(-1.48%) |
Jun 09, 2005 | 25.32 | 25.39 | 24.94 | 25.21 | 21,103,344 | -0.27(-1.06%) |
Jun 08, 2005 | 25.85 | 25.88 | 25.43 | 25.48 | 12,804,349 | -0.23(-0.89%) |
Jun 07, 2005 | 26.20 | 26.26 | 25.63 | 25.70 | 15,967,372 | -0.37(-1.40%) |
Jun 06, 2005 | 25.94 | 26.21 | 25.91 | 26.07 | 11,515,303 | +0.13(+0.51%) |
Jun 03, 2005 | 26.47 | 26.57 | 24.55 | 25.94 | 14,650,846 | -0.45(-1.70%) |
Jun 02, 2005 | 26.13 | 26.49 | 26.08 | 26.39 | 13,723,334 | +0.10(+0.39%) |
Jun 01, 2005 | 25.53 | 26.46 | 25.51 | 26.28 | 22,251,544 | +0.57(+2.23%) |
May 31, 2005 | 25.57 | 25.91 | 25.45 | 25.71 | 13,980,281 | +0.08(+0.30%) |
May 27, 2005 | 25.73 | 25.88 | 25.57 | 25.63 | 7,214,677 | -0.19(-0.72%) |
May 26, 2005 | 25.63 | 25.99 | 25.47 | 25.82 | 15,373,600 | +0.46(+1.79%) |
May 25, 2005 | 25.34 | 25.59 | 25.13 | 25.37 | 11,020,861 | -0.23(-0.89%) |
May 24, 2005 | 25.51 | 25.74 | 25.38 | 25.59 | 12,821,517 | -0.06(-0.24%) |
May 23, 2005 | 25.68 | 26.04 | 25.46 | 25.65 | 19,500,386 | -0.10(-0.38%) |
May 20, 2005 | 25.27 | 25.87 | 25.07 | 25.75 | 19,957,574 | +0.50(+1.97%) |
May 19, 2005 | 24.99 | 25.44 | 24.80 | 25.25 | 20,663,056 | +0.04(+0.16%) |
May 18, 2005 | 25.00 | 25.66 | 24.90 | 25.21 | 24,825,010 | +0.32(+1.27%) |
May 17, 2005 | 24.10 | 24.91 | 24.10 | 24.90 | 14,822,808 | +0.52(+2.12%) |
May 16, 2005 | 24.17 | 24.48 | 24.01 | 24.38 | 11,533,602 | +0.03(+0.11%) |
May 13, 2005 | 24.36 | 24.70 | 24.14 | 24.35 | 24,349,486 | -0.27(-1.09%) |
May 12, 2005 | 24.81 | 25.10 | 24.46 | 24.62 | 14,783,651 | -0.32(-1.27%) |
May 11, 2005 | 24.55 | 25.04 | 24.28 | 24.94 | 15,797,307 | +0.39(+1.57%) |
May 10, 2005 | 24.59 | 24.81 | 24.32 | 24.55 | 13,316,443 | -0.31(-1.25%) |
May 09, 2005 | 24.49 | 25.06 | 24.31 | 24.86 | 19,642,252 | +0.32(+1.29%) |
May 06, 2005 | 24.43 | 24.70 | 24.39 | 24.54 | 15,336,504 | +0.29(+1.19%) |
May 05, 2005 | 24.50 | 24.74 | 24.11 | 24.25 | 16,618,578 | -0.34(-1.37%) |
May 04, 2005 | 24.05 | 24.67 | 23.94 | 24.59 | 16,440,265 | +0.68(+2.83%) |
May 03, 2005 | 24.21 | 24.31 | 23.81 | 23.92 | 17,986,426 | -0.26(-1.08%) |
May 02, 2005 | 24.03 | 24.36 | 23.98 | 24.18 | 13,024,317 | +0.11(+0.46%) |
Apr 29, 2005 | 24.08 | 24.27 | 23.60 | 24.07 | 21,325,974 | +0.03(+0.14%) |
Apr 28, 2005 | 24.14 | 24.42 | 23.92 | 24.03 | 18,968,730 | -0.35(-1.44%) |
Apr 27, 2005 | 23.54 | 24.49 | 23.54 | 24.39 | 25,600,708 | +0.59(+2.46%) |
Apr 26, 2005 | 23.73 | 24.18 | 23.56 | 23.80 | 27,793,898 | -0.12(-0.49%) |
Apr 25, 2005 | 23.45 | 23.98 | 23.40 | 23.92 | 19,013,236 | +0.52(+2.21%) |
Apr 22, 2005 | 23.78 | 24.07 | 23.17 | 23.40 | 21,896,808 | -0.54(-2.28%) |
Apr 21, 2005 | 22.80 | 24.19 | 22.76 | 23.94 | 52,746,236 | +1.03(+4.52%) |
Apr 20, 2005 | 22.76 | 23.06 | 22.56 | 22.91 | 31,537,478 | +0.28(+1.25%) |
Apr 19, 2005 | 22.58 | 22.94 | 22.56 | 22.63 | 22,671,798 | +0.19(+0.86%) |
Apr 18, 2005 | 22.18 | 22.87 | 22.13 | 22.43 | 26,184,272 | -0.12(-0.52%) |
Apr 15, 2005 | 22.98 | 23.34 | 22.54 | 22.55 | 31,510,794 | -0.61(-2.62%) |
Apr 14, 2005 | 22.96 | 23.43 | 22.56 | 23.16 | 39,948,368 | +0.46(+2.04%) |
Apr 13, 2005 | 23.72 | 23.84 | 22.69 | 22.70 | 39,343,152 | -1.17(-4.91%) |
Apr 12, 2005 | 23.70 | 23.94 | 23.39 | 23.87 | 24,932,194 | +0.08(+0.32%) |
Apr 11, 2005 | 24.10 | 24.20 | 23.70 | 23.79 | 21,174,312 | -0.28(-1.18%) |
Apr 08, 2005 | 24.32 | 24.37 | 23.99 | 24.08 | 21,127,856 | -0.19(-0.77%) |
Apr 07, 2005 | 24.12 | 24.59 | 24.07 | 24.26 | 20,569,960 | +0.03(+0.14%) |
Apr 06, 2005 | 24.40 | 24.82 | 24.09 | 24.23 | 20,716,636 | -0.37(-1.49%) |
Apr 05, 2005 | 24.90 | 25.14 | 24.50 | 24.59 | 19,070,260 | -0.30(-1.19%) |
Apr 04, 2005 | 24.59 | 25.08 | 24.32 | 24.89 | 18,942,790 | +0.37(+1.49%) |
Apr 01, 2005 | 25.27 | 25.34 | 24.41 | 24.52 | 28,666,092 | -0.75(-2.95%) |
Mar 31, 2005 | 25.39 | 25.67 | 25.08 | 25.27 | 20,703,816 | -0.19(-0.76%) |
Mar 30, 2005 | 24.87 | 25.52 | 24.84 | 25.46 | 26,199,288 | +0.80(+3.24%) |
Mar 29, 2005 | 24.94 | 25.14 | 24.40 | 24.66 | 22,767,134 | -0.30(-1.22%) |
Mar 28, 2005 | 24.74 | 25.22 | 24.68 | 24.96 | 18,942,772 | +0.30(+1.20%) |
Mar 24, 2005 | 25.08 | 25.28 | 24.67 | 24.67 | 19,125,250 | -0.38(-1.51%) |
Mar 23, 2005 | 24.82 | 25.30 | 24.75 | 25.05 | 18,405,900 | +0.21(+0.86%) |
Mar 22, 2005 | 25.37 | 25.63 | 24.81 | 24.83 | 21,916,694 | -0.37(-1.45%) |
Mar 21, 2005 | 25.06 | 25.50 | 24.98 | 25.20 | 18,327,558 | +0.04(+0.16%) |
Mar 18, 2005 | 25.25 | 25.34 | 24.85 | 25.16 | 33,959,516 | -0.28(-1.11%) |
Mar 17, 2005 | 26.01 | 26.08 | 25.41 | 25.44 | 23,446,440 | -0.61(-2.33%) |
Mar 16, 2005 | 26.14 | 26.59 | 25.94 | 26.05 | 31,211,660 | -0.24(-0.92%) |
Mar 15, 2005 | 26.16 | 26.47 | 26.01 | 26.29 | 31,372,140 | +0.45(+1.74%) |
Mar 14, 2005 | 25.93 | 26.08 | 25.52 | 25.84 | 19,209,814 | +0.08(+0.29%) |
Mar 11, 2005 | 25.97 | 26.17 | 25.73 | 25.77 | 32,692,182 | +0.19(+0.73%) |
Mar 10, 2005 | 25.39 | 25.77 | 25.07 | 25.58 | 21,491,398 | +0.23(+0.93%) |
Mar 09, 2005 | 24.85 | 25.57 | 24.73 | 25.34 | 26,876,406 | +0.31(+1.24%) |
Mar 08, 2005 | 25.57 | 26.13 | 24.98 | 25.03 | 30,698,750 | -0.76(-2.94%) |
Mar 07, 2005 | 24.45 | 25.94 | 24.42 | 25.79 | 36,492,164 | +1.30(+5.32%) |
Mar 04, 2005 | 24.70 | 24.89 | 24.49 | 24.49 | 18,569,100 | +0.06(+0.25%) |
Mar 03, 2005 | 25.19 | 25.24 | 24.30 | 24.43 | 23,110,924 | -0.60(-2.40%) |
Mar 02, 2005 | 24.79 | 25.43 | 24.63 | 25.03 | 18,790,258 | -0.06(-0.22%) |
Mar 01, 2005 | 24.98 | 25.44 | 24.88 | 25.08 | 19,206,696 | +0.21(+0.86%) |
Feb 28, 2005 | 25.52 | 25.68 | 24.46 | 24.87 | 29,358,266 | -0.66(-2.57%) |
Feb 25, 2005 | 24.40 | 25.61 | 24.34 | 25.52 | 32,702,158 | +1.03(+4.20%) |
Feb 24, 2005 | 23.48 | 24.57 | 23.45 | 24.50 | 31,985,164 | +0.95(+4.04%) |
Feb 23, 2005 | 23.96 | 24.02 | 23.54 | 23.54 | 23,416,886 | -0.28(-1.19%) |
Feb 22, 2005 | 23.48 | 24.16 | 23.45 | 23.83 | 30,014,240 | -0.07(-0.29%) |
Feb 18, 2005 | 24.39 | 24.56 | 23.86 | 23.90 | 23,560,070 | -0.49(-2.01%) |
Feb 17, 2005 | 24.83 | 24.83 | 24.17 | 24.39 | 21,832,154 | -0.44(-1.78%) |
Feb 16, 2005 | 25.27 | 25.33 | 24.66 | 24.83 | 23,505,704 | -0.61(-2.41%) |
Feb 15, 2005 | 25.50 | 26.02 | 25.21 | 25.44 | 27,134,526 | -0.20(-0.78%) |
Feb 14, 2005 | 24.94 | 25.74 | 24.90 | 25.64 | 20,830,516 | +0.70(+2.79%) |
Feb 11, 2005 | 24.39 | 25.00 | 23.70 | 24.94 | 26,149,398 | +0.59(+2.41%) |
Feb 10, 2005 | 24.77 | 24.83 | 24.35 | 24.36 | 14,587,753 | -0.26(-1.06%) |
Feb 09, 2005 | 25.05 | 25.09 | 24.43 | 24.62 | 16,629,255 | -0.38(-1.52%) |
Feb 08, 2005 | 24.72 | 25.13 | 24.39 | 25.00 | 20,245,172 | +0.18(+0.72%) |
Feb 07, 2005 | 25.28 | 25.86 | 24.74 | 24.82 | 22,243,188 | -0.67(-2.63%) |
Feb 04, 2005 | 24.93 | 25.59 | 24.83 | 25.49 | 15,388,856 | +0.58(+2.33%) |
Feb 03, 2005 | 24.99 | 25.25 | 24.70 | 24.91 | 13,811,869 | -0.19(-0.77%) |
Feb 02, 2005 | 25.36 | 25.44 | 24.84 | 25.10 | 15,998,781 | -0.30(-1.19%) |