Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.06 | 32.06 | 30.92 | 30.94 | 10,598,982 | -1.11(-3.47%) |
Oct 28, 2005 | 31.74 | 32.15 | 31.27 | 32.05 | 6,366,714 | +0.13(+0.41%) |
Oct 27, 2005 | 32.57 | 32.83 | 31.75 | 31.92 | 5,783,053 | -0.10(-0.32%) |
Oct 26, 2005 | 33.02 | 33.69 | 31.90 | 32.02 | 8,371,871 | -1.14(-3.44%) |
Oct 25, 2005 | 33.13 | 34.08 | 33.05 | 33.16 | 8,608,420 | +0.49(+1.49%) |
Oct 24, 2005 | 31.60 | 32.84 | 31.59 | 32.68 | 7,729,141 | +0.82(+2.58%) |
Oct 21, 2005 | 31.52 | 32.25 | 31.30 | 31.85 | 10,360,368 | +0.42(+1.34%) |
Oct 20, 2005 | 31.64 | 32.43 | 31.05 | 31.43 | 9,805,759 | -0.60(-1.88%) |
Oct 19, 2005 | 32.03 | 32.06 | 31.23 | 32.04 | 8,616,406 | -0.53(-1.63%) |
Oct 18, 2005 | 32.97 | 33.36 | 32.43 | 32.57 | 6,187,031 | -0.71(-2.14%) |
Oct 17, 2005 | 33.39 | 33.68 | 33.26 | 33.28 | 5,782,089 | +0.61(+1.87%) |
Oct 14, 2005 | 33.09 | 32.94 | 31.97 | 32.67 | 8,486,979 | -0.41(-1.25%) |
Oct 13, 2005 | 32.86 | 33.13 | 32.21 | 33.08 | 10,390,659 | -0.35(-1.04%) |
Oct 12, 2005 | 34.25 | 34.50 | 33.18 | 33.43 | 7,952,610 | -0.76(-2.21%) |
Oct 11, 2005 | 34.24 | 34.60 | 33.94 | 34.19 | 6,692,623 | -0.17(-0.49%) |
Oct 10, 2005 | 34.60 | 34.79 | 34.05 | 34.35 | 5,227,480 | -0.16(-0.46%) |
Oct 07, 2005 | 33.92 | 34.59 | 33.68 | 34.51 | 9,274,694 | +0.44(+1.30%) |
Oct 06, 2005 | 32.84 | 34.15 | 32.94 | 34.07 | 9,998,936 | +1.36(+4.15%) |
Oct 05, 2005 | 33.55 | 33.56 | 32.68 | 32.71 | 7,753,650 | -0.84(-2.51%) |
Oct 04, 2005 | 34.13 | 34.32 | 33.49 | 33.55 | 5,697,273 | -0.59(-1.72%) |
Oct 03, 2005 | 33.79 | 34.21 | 33.42 | 34.14 | 6,451,805 | -0.12(-0.34%) |
Sep 30, 2005 | 34.90 | 35.01 | 34.15 | 34.26 | 7,594,620 | -0.64(-1.83%) |
Sep 29, 2005 | 34.53 | 34.92 | 34.27 | 34.90 | 11,055,832 | +0.37(+1.07%) |
Sep 28, 2005 | 34.53 | 34.64 | 33.41 | 34.53 | 9,097,627 | +0.88(+2.61%) |
Sep 27, 2005 | 33.55 | 33.78 | 32.97 | 33.65 | 7,824,284 | -0.25(-0.75%) |
Sep 26, 2005 | 33.15 | 34.30 | 32.57 | 33.90 | 11,328,869 | +0.76(+2.30%) |
Sep 23, 2005 | 33.14 | 33.34 | 32.78 | 33.14 | 7,864,489 | -0.41(-1.23%) |
Sep 22, 2005 | 33.63 | 33.63 | 32.72 | 33.55 | 11,192,144 | -0.02(-0.06%) |
Sep 21, 2005 | 32.86 | 33.64 | 32.86 | 33.58 | 8,650,553 | +1.03(+3.17%) |
Sep 20, 2005 | 32.54 | 33.83 | 32.48 | 32.54 | 9,034,015 | -0.94(-2.82%) |
Sep 19, 2005 | 33.49 | 34.32 | 33.19 | 33.49 | 17,500,340 | -0.07(-0.22%) |
Sep 16, 2005 | 33.41 | 33.56 | 32.83 | 33.56 | 18,016,948 | +0.89(+2.71%) |
Sep 15, 2005 | 32.43 | 32.81 | 32.15 | 32.68 | 11,885,268 | +0.76(+2.39%) |
Sep 14, 2005 | 30.63 | 31.99 | 30.63 | 31.91 | 14,048,904 | +1.60(+5.27%) |
Sep 13, 2005 | 30.74 | 30.74 | 30.26 | 30.31 | 6,357,764 | -0.42(-1.37%) |
Sep 12, 2005 | 30.64 | 30.81 | 30.45 | 30.74 | 7,088,615 | -0.09(-0.28%) |
Sep 09, 2005 | 30.14 | 30.92 | 30.05 | 30.82 | 10,668,652 | +1.05(+3.51%) |
Sep 08, 2005 | 29.65 | 30.25 | 29.65 | 29.78 | 7,111,609 | +0.39(+1.31%) |
Sep 07, 2005 | 29.36 | 29.55 | 29.29 | 29.39 | 3,379,976 | +0.04(+0.15%) |
Sep 06, 2005 | 29.78 | 29.78 | 29.20 | 29.35 | 4,214,093 | -0.22(-0.74%) |
Sep 02, 2005 | 29.57 | 29.89 | 29.43 | 29.57 | 4,909,832 | -0.16(-0.54%) |
Sep 01, 2005 | 29.23 | 29.76 | 29.20 | 29.73 | 7,948,754 | +0.98(+3.41%) |
Aug 31, 2005 | 28.26 | 28.75 | 28.11 | 28.75 | 4,506,405 | +0.52(+1.83%) |
Aug 30, 2005 | 28.12 | 28.56 | 27.89 | 28.23 | 5,967,280 | -0.30(-1.07%) |
Aug 29, 2005 | 28.46 | 28.81 | 28.48 | 28.54 | 3,589,813 | +0.08(+0.28%) |
Aug 26, 2005 | 28.62 | 28.72 | 28.46 | 28.46 | 3,006,152 | -0.04(-0.13%) |
Aug 25, 2005 | 28.54 | 28.86 | 28.46 | 28.49 | 3,800,614 | +0.13(+0.46%) |
Aug 24, 2005 | 29.23 | 29.39 | 28.30 | 28.36 | 7,306,851 | -0.69(-2.38%) |
Aug 23, 2005 | 29.17 | 29.55 | 29.04 | 29.05 | 4,192,751 | -0.12(-0.42%) |
Aug 22, 2005 | 29.45 | 29.81 | 29.03 | 29.17 | 5,192,645 | -0.11(-0.37%) |
Aug 19, 2005 | 29.18 | 29.38 | 29.06 | 29.28 | 4,087,557 | +0.14(+0.47%) |
Aug 18, 2005 | 29.22 | 29.52 | 28.99 | 29.15 | 4,531,052 | +0.15(+0.50%) |
Aug 17, 2005 | 29.60 | 29.60 | 28.99 | 29.00 | 8,096,356 | -0.67(-2.25%) |
Aug 16, 2005 | 29.82 | 30.28 | 29.63 | 29.67 | 5,866,630 | -0.15(-0.51%) |
Aug 15, 2005 | 29.92 | 29.92 | 29.53 | 29.82 | 5,286,273 | -0.30(-0.99%) |
Aug 12, 2005 | 30.10 | 30.24 | 29.71 | 30.12 | 8,149,780 | +0.09(+0.29%) |
Aug 11, 2005 | 29.27 | 30.12 | 29.25 | 30.03 | 10,409,936 | +1.09(+3.76%) |
Aug 10, 2005 | 28.87 | 29.09 | 28.72 | 28.94 | 5,690,113 | +0.44(+1.53%) |
Aug 09, 2005 | 28.28 | 28.71 | 28.09 | 28.51 | 4,912,311 | +0.21(+0.74%) |
Aug 08, 2005 | 28.44 | 28.97 | 28.23 | 28.30 | 4,765,397 | -0.17(-0.59%) |
Aug 05, 2005 | 28.87 | 28.94 | 28.24 | 28.46 | 5,010,345 | -0.28(-0.99%) |
Aug 04, 2005 | 29.27 | 29.49 | 28.69 | 28.75 | 8,242,169 | -0.43(-1.47%) |
Aug 03, 2005 | 28.07 | 29.25 | 28.07 | 29.17 | 11,124,126 | +1.47(+5.32%) |
Aug 02, 2005 | 27.34 | 28.09 | 27.34 | 27.70 | 5,528,880 | +0.40(+1.46%) |
Aug 01, 2005 | 27.53 | 27.64 | 27.18 | 27.30 | 4,710,460 | +0.03(+0.11%) |
Jul 29, 2005 | 27.63 | 27.91 | 27.25 | 27.27 | 6,085,417 | -0.29(-1.05%) |
Jul 28, 2005 | 27.66 | 27.74 | 27.50 | 27.56 | 5,018,193 | +0.06(+0.21%) |
Jul 27, 2005 | 27.46 | 27.69 | 27.34 | 27.50 | 5,617,964 | +0.34(+1.26%) |
Jul 26, 2005 | 27.48 | 27.49 | 27.04 | 27.16 | 4,756,172 | -0.39(-1.42%) |
Jul 25, 2005 | 27.99 | 28.01 | 27.46 | 27.55 | 4,953,067 | -0.36(-1.27%) |
Jul 22, 2005 | 27.88 | 28.16 | 27.74 | 27.91 | 3,777,758 | +0.07(+0.23%) |
Jul 21, 2005 | 27.50 | 28.13 | 27.50 | 27.85 | 7,783,666 | +0.67(+2.46%) |
Jul 20, 2005 | 27.26 | 27.70 | 27.12 | 27.18 | 7,481,715 | +0.17(+0.62%) |
Jul 19, 2005 | 26.79 | 27.18 | 26.55 | 27.01 | 3,834,348 | +0.23(+0.84%) |
Jul 18, 2005 | 26.77 | 27.08 | 26.71 | 26.79 | 4,697,104 | +0.01(+0.05%) |
Jul 15, 2005 | 27.09 | 27.14 | 26.77 | 26.77 | 7,792,753 | -0.37(-1.36%) |
Jul 14, 2005 | 27.74 | 27.85 | 27.10 | 27.14 | 6,783,635 | -0.49(-1.76%) |
Jul 13, 2005 | 27.85 | 27.90 | 27.59 | 27.63 | 4,923,326 | -0.30(-1.09%) |
Jul 12, 2005 | 28.31 | 28.38 | 27.87 | 27.93 | 5,210,131 | -0.15(-0.52%) |
Jul 11, 2005 | 27.78 | 28.27 | 27.63 | 28.08 | 5,417,903 | +0.44(+1.60%) |
Jul 08, 2005 | 27.74 | 28.09 | 27.58 | 27.63 | 4,889,868 | -0.04(-0.16%) |
Jul 07, 2005 | 27.97 | 28.14 | 27.48 | 27.68 | 6,158,529 | -0.10(-0.37%) |
Jul 06, 2005 | 27.74 | 28.19 | 27.73 | 27.78 | 5,069,413 | +0.17(+0.60%) |
Jul 05, 2005 | 27.96 | 28.02 | 27.57 | 27.61 | 6,557,413 | -0.66(-2.34%) |
Jul 01, 2005 | 28.29 | 28.51 | 27.59 | 28.27 | 5,552,149 | -0.07(-0.26%) |
Jun 30, 2005 | 28.85 | 28.95 | 28.25 | 28.35 | 5,043,803 | -0.51(-1.76%) |
Jun 29, 2005 | 28.03 | 28.95 | 28.02 | 28.86 | 5,559,584 | +0.81(+2.87%) |
Jun 28, 2005 | 28.20 | 28.24 | 27.87 | 28.05 | 5,100,806 | -0.33(-1.18%) |
Jun 27, 2005 | 28.83 | 28.84 | 28.38 | 28.38 | 4,646,159 | -0.46(-1.59%) |
Jun 24, 2005 | 28.80 | 29.27 | 28.43 | 28.84 | 6,745,220 | +0.15(+0.51%) |
Jun 23, 2005 | 28.68 | 29.30 | 28.64 | 28.70 | 5,636,828 | +0.01(+0.05%) |
Jun 22, 2005 | 28.71 | 28.75 | 28.43 | 28.68 | 3,366,758 | -0.02(-0.08%) |
Jun 21, 2005 | 28.43 | 28.91 | 28.16 | 28.70 | 5,663,264 | +0.13(+0.46%) |
Jun 20, 2005 | 29.00 | 29.20 | 28.52 | 28.57 | 5,345,892 | -0.47(-1.63%) |
Jun 17, 2005 | 29.05 | 29.29 | 28.86 | 29.04 | 8,213,667 | +0.20(+0.68%) |
Jun 16, 2005 | 28.27 | 28.94 | 28.27 | 28.85 | 8,478,993 | +0.97(+3.46%) |
Jun 15, 2005 | 27.77 | 28.07 | 27.67 | 27.88 | 5,236,292 | +0.23(+0.81%) |
Jun 14, 2005 | 27.99 | 27.99 | 27.37 | 27.66 | 6,006,383 | -0.33(-1.17%) |
Jun 13, 2005 | 27.82 | 28.18 | 27.61 | 27.98 | 10,462,395 | +0.33(+1.21%) |
Jun 10, 2005 | 26.83 | 27.77 | 26.63 | 27.65 | 8,542,330 | +0.87(+3.25%) |
Jun 09, 2005 | 26.69 | 27.12 | 26.42 | 26.78 | 6,125,484 | +0.09(+0.33%) |
Jun 08, 2005 | 26.86 | 27.16 | 26.60 | 26.69 | 7,286,886 | -0.09(-0.35%) |
Jun 07, 2005 | 27.32 | 27.32 | 26.79 | 26.79 | 6,265,100 | -0.53(-1.94%) |
Jun 06, 2005 | 28.00 | 28.03 | 27.29 | 27.32 | 6,215,532 | -0.32(-1.16%) |
Jun 03, 2005 | 27.63 | 27.96 | 27.49 | 27.63 | 6,945,419 | +0.29(+1.06%) |
Jun 02, 2005 | 27.66 | 28.22 | 27.30 | 27.34 | 9,586,697 | -0.08(-0.29%) |
Jun 01, 2005 | 27.09 | 27.58 | 26.90 | 27.42 | 7,630,143 | +0.38(+1.40%) |
May 31, 2005 | 26.69 | 27.23 | 26.58 | 27.05 | 8,347,087 | -0.25(-0.93%) |
May 27, 2005 | 26.64 | 27.38 | 26.59 | 27.30 | 6,032,269 | +0.79(+2.99%) |
May 26, 2005 | 26.65 | 26.76 | 26.50 | 26.51 | 3,510,091 | -0.14(-0.52%) |
May 25, 2005 | 26.86 | 26.89 | 26.38 | 26.65 | 5,434,701 | -0.06(-0.22%) |
May 24, 2005 | 26.32 | 26.81 | 26.29 | 26.71 | 6,925,591 | +0.62(+2.39%) |
May 23, 2005 | 25.72 | 26.67 | 25.63 | 26.08 | 6,939,223 | +0.35(+1.35%) |
May 20, 2005 | 25.99 | 25.99 | 25.63 | 25.73 | 5,623,334 | -0.41(-1.56%) |
May 19, 2005 | 26.22 | 26.28 | 25.80 | 26.14 | 6,008,449 | -0.08(-0.30%) |
May 18, 2005 | 25.86 | 26.49 | 25.86 | 26.22 | 6,463,234 | +0.43(+1.66%) |
May 17, 2005 | 25.59 | 25.89 | 25.58 | 25.79 | 8,763,733 | +0.30(+1.17%) |
May 16, 2005 | 25.62 | 25.97 | 25.35 | 25.49 | 9,683,216 | -0.15(-0.60%) |
May 13, 2005 | 26.15 | 26.44 | 25.46 | 25.64 | 9,806,723 | -0.57(-2.16%) |
May 12, 2005 | 26.77 | 26.88 | 26.12 | 26.21 | 7,608,113 | -0.79(-2.93%) |
May 11, 2005 | 27.16 | 27.39 | 26.80 | 27.00 | 6,043,146 | -0.25(-0.93%) |
May 10, 2005 | 27.83 | 27.96 | 27.17 | 27.26 | 5,057,985 | -0.55(-1.98%) |
May 09, 2005 | 27.69 | 27.85 | 27.51 | 27.81 | 3,000,782 | +0.12(+0.45%) |
May 06, 2005 | 27.67 | 27.78 | 27.35 | 27.69 | 4,742,679 | -0.25(-0.91%) |
May 05, 2005 | 28.22 | 28.23 | 27.79 | 27.94 | 4,399,559 | -0.28(-1.00%) |
May 04, 2005 | 27.99 | 28.24 | 27.81 | 28.22 | 6,408,296 | +0.54(+1.94%) |
May 03, 2005 | 27.29 | 27.74 | 27.20 | 27.69 | 6,481,959 | +0.29(+1.06%) |
May 02, 2005 | 27.49 | 27.52 | 27.13 | 27.40 | 5,032,513 | -0.18(-0.66%) |
Apr 29, 2005 | 26.91 | 27.77 | 26.91 | 27.58 | 11,640,733 | +0.83(+3.10%) |
Apr 28, 2005 | 27.13 | 27.16 | 26.34 | 26.75 | 13,028,770 | -0.63(-2.31%) |
Apr 27, 2005 | 28.03 | 28.32 | 26.94 | 27.38 | 19,353,352 | -1.85(-6.34%) |
Apr 26, 2005 | 30.23 | 30.23 | 29.22 | 29.23 | 5,726,600 | -0.49(-1.64%) |
Apr 25, 2005 | 29.56 | 29.73 | 29.19 | 29.72 | 4,395,704 | +0.14(+0.47%) |
Apr 22, 2005 | 29.79 | 30.00 | 29.30 | 29.58 | 5,866,905 | -0.03(-0.10%) |
Apr 21, 2005 | 29.95 | 30.11 | 29.49 | 29.61 | 5,793,104 | -0.33(-1.09%) |
Apr 20, 2005 | 30.29 | 30.58 | 29.78 | 29.94 | 6,339,865 | -0.46(-1.51%) |
Apr 19, 2005 | 29.77 | 30.50 | 29.65 | 30.39 | 6,304,479 | +0.73(+2.45%) |
Apr 18, 2005 | 28.91 | 29.77 | 28.91 | 29.67 | 6,423,579 | +0.78(+2.72%) |
Apr 15, 2005 | 29.41 | 29.60 | 28.76 | 28.88 | 6,639,613 | -0.32(-1.09%) |
Apr 14, 2005 | 29.70 | 29.79 | 28.91 | 29.20 | 9,283,231 | -0.89(-2.97%) |
Apr 13, 2005 | 30.39 | 30.56 | 29.96 | 30.10 | 4,667,914 | -0.27(-0.89%) |
Apr 12, 2005 | 30.36 | 30.46 | 29.84 | 30.37 | 5,834,135 | -0.03(-0.10%) |
Apr 11, 2005 | 30.71 | 30.77 | 30.31 | 30.39 | 3,673,528 | -0.09(-0.31%) |
Apr 08, 2005 | 30.57 | 30.83 | 30.33 | 30.49 | 3,371,852 | -0.17(-0.57%) |
Apr 07, 2005 | 30.67 | 30.90 | 30.49 | 30.66 | 2,996,376 | +0.04(+0.14%) |
Apr 06, 2005 | 30.53 | 30.81 | 30.32 | 30.62 | 3,463,277 | +0.28(+0.93%) |
Apr 05, 2005 | 30.44 | 30.75 | 30.26 | 30.34 | 3,373,229 | -0.04(-0.12%) |
Apr 04, 2005 | 30.69 | 30.69 | 30.16 | 30.37 | 4,861,504 | -0.46(-1.48%) |
Apr 01, 2005 | 30.50 | 30.94 | 30.22 | 30.83 | 5,995,368 | +0.15(+0.47%) |
Mar 31, 2005 | 31.01 | 31.22 | 30.68 | 30.69 | 6,380,896 | -0.12(-0.38%) |
Mar 30, 2005 | 30.23 | 30.89 | 30.22 | 30.80 | 6,053,886 | +0.68(+2.24%) |
Mar 29, 2005 | 30.10 | 30.58 | 30.08 | 30.13 | 7,593,518 | -0.16(-0.53%) |
Mar 28, 2005 | 30.29 | 30.72 | 30.27 | 30.29 | 6,840,913 | -0.07(-0.22%) |
Mar 24, 2005 | 30.50 | 30.79 | 30.27 | 30.35 | 5,001,395 | -0.05(-0.17%) |
Mar 23, 2005 | 31.30 | 31.30 | 30.40 | 30.40 | 9,384,708 | -0.62(-1.99%) |
Mar 22, 2005 | 31.69 | 32.05 | 31.01 | 31.02 | 6,897,228 | -0.59(-1.86%) |
Mar 21, 2005 | 31.75 | 31.85 | 31.53 | 31.61 | 5,398,489 | -0.90(-2.77%) |
Mar 18, 2005 | 32.32 | 32.54 | 32.15 | 32.51 | 5,651,285 | +0.09(+0.27%) |
Mar 17, 2005 | 32.26 | 32.60 | 32.01 | 32.42 | 5,240,698 | -0.22(-0.67%) |
Mar 16, 2005 | 32.99 | 33.25 | 32.49 | 32.64 | 5,685,432 | -0.13(-0.40%) |
Mar 15, 2005 | 33.05 | 33.13 | 32.69 | 32.77 | 3,879,234 | -0.12(-0.38%) |
Mar 14, 2005 | 32.93 | 32.94 | 32.36 | 32.89 | 5,569,085 | -0.28(-0.85%) |
Mar 11, 2005 | 33.24 | 33.84 | 33.03 | 33.18 | 4,852,967 | -0.04(-0.13%) |
Mar 10, 2005 | 33.63 | 33.74 | 32.92 | 33.22 | 6,646,359 | -0.36(-1.08%) |
Mar 09, 2005 | 33.34 | 33.87 | 33.34 | 33.58 | 8,337,036 | +0.28(+0.83%) |
Mar 08, 2005 | 32.63 | 33.63 | 32.62 | 33.31 | 8,588,731 | +0.99(+3.08%) |
Mar 07, 2005 | 32.50 | 32.67 | 32.24 | 32.31 | 4,066,215 | -0.10(-0.31%) |
Mar 04, 2005 | 31.96 | 32.59 | 31.92 | 32.41 | 6,042,045 | +0.84(+2.65%) |
Mar 03, 2005 | 31.96 | 31.96 | 31.52 | 31.58 | 4,949,487 | -0.45(-1.41%) |
Mar 02, 2005 | 31.88 | 32.09 | 31.51 | 32.03 | 7,125,377 | +0.04(+0.11%) |
Mar 01, 2005 | 32.33 | 32.38 | 31.87 | 31.99 | 6,159,906 | -0.69(-2.11%) |
Feb 28, 2005 | 32.68 | 32.86 | 32.51 | 32.68 | 6,143,521 | +0.13(+0.40%) |
Feb 25, 2005 | 32.54 | 32.86 | 32.34 | 32.55 | 4,921,398 | +0.09(+0.27%) |
Feb 24, 2005 | 32.68 | 32.68 | 32.06 | 32.46 | 5,963,975 | -0.02(-0.07%) |
Feb 23, 2005 | 31.96 | 32.56 | 31.69 | 32.49 | 8,219,037 | +0.17(+0.52%) |
Feb 22, 2005 | 31.52 | 32.32 | 31.12 | 32.32 | 12,154,999 | +1.47(+4.78%) |
Feb 18, 2005 | 30.99 | 31.07 | 30.81 | 30.84 | 4,201,150 | -0.12(-0.38%) |
Feb 17, 2005 | 30.72 | 31.08 | 30.72 | 30.96 | 6,362,446 | +0.07(+0.21%) |
Feb 16, 2005 | 30.65 | 31.08 | 30.41 | 30.90 | 7,002,697 | +0.15(+0.47%) |
Feb 15, 2005 | 30.65 | 30.94 | 30.47 | 30.75 | 6,050,168 | +0.10(+0.33%) |
Feb 14, 2005 | 30.94 | 31.01 | 30.63 | 30.65 | 6,325,958 | +0.05(+0.17%) |
Feb 11, 2005 | 30.42 | 30.67 | 30.16 | 30.60 | 8,387,017 | +0.54(+1.79%) |
Feb 10, 2005 | 29.70 | 30.16 | 29.55 | 30.06 | 10,444,220 | +0.65(+2.20%) |
Feb 09, 2005 | 29.25 | 29.52 | 29.10 | 29.41 | 9,140,311 | +0.07(+0.25%) |
Feb 08, 2005 | 29.18 | 29.55 | 29.15 | 29.34 | 9,165,645 | -0.10(-0.35%) |
Feb 07, 2005 | 30.21 | 30.31 | 29.25 | 29.44 | 9,835,913 | -0.61(-2.03%) |
Feb 04, 2005 | 29.70 | 30.06 | 29.45 | 30.05 | 6,407,607 | +0.36(+1.22%) |
Feb 03, 2005 | 29.77 | 29.87 | 29.49 | 29.69 | 6,851,102 | -0.49(-1.64%) |
Feb 02, 2005 | 30.13 | 30.34 | 29.84 | 30.18 | 4,365,963 | +0.09(+0.29%) |
Feb 01, 2005 | 30.12 | 30.31 | 29.91 | 30.10 | 5,192,369 | -0.11(-0.36%) |
Jan 31, 2005 | 30.50 | 30.50 | 30.05 | 30.21 | 5,750,558 | -0.30(-0.98%) |
Jan 28, 2005 | 30.69 | 30.79 | 30.27 | 30.50 | 4,493,600 | -0.07(-0.24%) |
Jan 27, 2005 | 30.35 | 30.81 | 30.29 | 30.58 | 4,775,724 | +0.04(+0.14%) |
Jan 26, 2005 | 30.50 | 30.73 | 30.46 | 30.53 | 3,895,895 | +0.30(+1.01%) |
Jan 25, 2005 | 30.66 | 30.66 | 30.22 | 30.23 | 5,585,607 | -0.42(-1.37%) |
Jan 24, 2005 | 31.05 | 31.18 | 30.61 | 30.65 | 5,611,355 | -0.22(-0.71%) |
Jan 21, 2005 | 30.43 | 31.11 | 30.43 | 30.87 | 7,483,780 | +0.54(+1.77%) |
Jan 20, 2005 | 30.56 | 30.79 | 30.33 | 30.33 | 5,283,657 | -0.41(-1.32%) |
Jan 19, 2005 | 31.09 | 31.19 | 30.39 | 30.74 | 5,715,310 | -0.10(-0.33%) |
Jan 18, 2005 | 30.36 | 30.87 | 30.21 | 30.84 | 5,802,054 | +0.43(+1.41%) |
Jan 14, 2005 | 30.43 | 30.66 | 30.34 | 30.41 | 4,262,421 | -0.31(-0.99%) |
Jan 13, 2005 | 31.06 | 31.06 | 30.62 | 30.71 | 5,552,838 | -0.35(-1.12%) |
Jan 12, 2005 | 31.23 | 31.34 | 30.90 | 31.06 | 8,218,073 | +0.24(+0.78%) |
Jan 11, 2005 | 30.46 | 30.90 | 30.39 | 30.82 | 7,875,504 | +0.57(+1.87%) |
Jan 10, 2005 | 30.38 | 30.59 | 30.05 | 30.26 | 7,194,359 | +0.12(+0.39%) |
Jan 07, 2005 | 30.47 | 30.82 | 30.05 | 30.14 | 7,992,126 | -0.07(-0.24%) |
Jan 06, 2005 | 30.25 | 30.71 | 29.97 | 30.21 | 6,875,886 | -0.05(-0.17%) |
Jan 05, 2005 | 30.50 | 30.84 | 30.22 | 30.26 | 7,071,541 | +0.07(+0.24%) |
Jan 04, 2005 | 30.79 | 31.00 | 30.10 | 30.19 | 14,840,062 | -0.57(-1.87%) |
Jan 03, 2005 | 31.81 | 31.81 | 30.66 | 30.77 | 12,532,266 | -1.49(-4.62%) |
Dec 31, 2004 | 32.36 | 32.54 | 32.21 | 32.25 | 3,200,568 | -0.09(-0.29%) |
Dec 30, 2004 | 32.27 | 32.61 | 32.22 | 32.35 | 4,627,571 | +0.08(+0.25%) |
Dec 29, 2004 | 31.96 | 32.28 | 31.79 | 32.27 | 4,899,093 | -0.19(-0.58%) |
Dec 28, 2004 | 32.69 | 32.81 | 32.19 | 32.46 | 3,565,442 | -0.25(-0.78%) |
Dec 27, 2004 | 32.76 | 32.96 | 32.60 | 32.71 | 3,850,457 | +0.05(+0.16%) |
Dec 23, 2004 | 32.61 | 32.91 | 32.54 | 32.66 | 2,971,179 | +0.17(+0.54%) |
Dec 22, 2004 | 33.03 | 33.03 | 32.24 | 32.49 | 5,965,214 | -0.52(-1.58%) |
Dec 21, 2004 | 33.31 | 33.31 | 32.83 | 33.01 | 6,877,538 | +0.39(+1.20%) |
Dec 20, 2004 | 32.79 | 33.00 | 32.54 | 32.62 | 4,241,355 | +0.19(+0.58%) |
Dec 17, 2004 | 32.39 | 32.81 | 32.39 | 32.43 | 7,458,721 | -0.12(-0.38%) |
Dec 16, 2004 | 33.05 | 33.18 | 32.28 | 32.55 | 9,735,813 | -0.68(-2.03%) |
Dec 15, 2004 | 33.47 | 33.70 | 33.21 | 33.23 | 6,593,900 | +0.06(+0.18%) |
Dec 14, 2004 | 33.01 | 33.20 | 32.58 | 33.17 | 8,404,917 | +0.09(+0.26%) |
Dec 13, 2004 | 32.52 | 33.08 | 32.52 | 33.08 | 6,470,669 | +0.70(+2.18%) |
Dec 10, 2004 | 32.33 | 32.89 | 32.28 | 32.38 | 5,570,324 | -0.27(-0.82%) |
Dec 09, 2004 | 32.26 | 32.76 | 32.09 | 32.65 | 6,773,446 | +0.14(+0.42%) |
Dec 08, 2004 | 31.23 | 32.57 | 31.23 | 32.51 | 14,345,485 | -0.40(-1.21%) |
Dec 07, 2004 | 33.31 | 33.54 | 32.90 | 32.91 | 7,035,054 | -0.46(-1.39%) |
Dec 06, 2004 | 33.38 | 33.66 | 33.05 | 33.37 | 6,639,888 | -0.31(-0.93%) |
Dec 03, 2004 | 33.05 | 34.32 | 32.78 | 33.68 | 10,514,304 | +0.37(+1.11%) |
Dec 02, 2004 | 34.13 | 34.45 | 32.90 | 33.31 | 11,297,338 | -0.94(-2.76%) |
Dec 01, 2004 | 34.56 | 34.85 | 34.26 | 34.26 | 7,827,864 | -0.13(-0.38%) |
Nov 30, 2004 | 35.26 | 35.45 | 34.35 | 34.39 | 12,115,207 | -1.35(-3.78%) |
Nov 29, 2004 | 35.51 | 36.08 | 35.41 | 35.74 | 7,563,777 | +0.16(+0.45%) |
Nov 26, 2004 | 34.77 | 35.79 | 34.64 | 35.58 | 4,429,575 | +0.81(+2.34%) |
Nov 24, 2004 | 35.26 | 35.41 | 34.70 | 34.77 | 7,551,110 | -0.35(-0.99%) |
Nov 23, 2004 | 35.87 | 35.87 | 35.09 | 35.12 | 7,393,457 | -0.76(-2.11%) |
Nov 22, 2004 | 35.60 | 35.94 | 35.49 | 35.87 | 6,071,235 | +0.16(+0.45%) |
Nov 19, 2004 | 35.57 | 35.94 | 35.38 | 35.71 | 9,002,622 | +0.39(+1.11%) |
Nov 18, 2004 | 35.77 | 35.99 | 35.09 | 35.32 | 8,685,801 | -0.67(-1.86%) |
Nov 17, 2004 | 36.28 | 36.30 | 35.98 | 35.99 | 7,460,924 | +0.25(+0.71%) |
Nov 16, 2004 | 35.54 | 36.10 | 35.54 | 35.73 | 8,259,104 | +0.23(+0.65%) |
Nov 15, 2004 | 36.06 | 36.13 | 35.38 | 35.50 | 6,044,661 | -0.56(-1.55%) |
Nov 12, 2004 | 35.48 | 36.07 | 35.07 | 36.06 | 7,941,044 | +0.77(+2.18%) |
Nov 11, 2004 | 35.19 | 35.44 | 34.97 | 35.29 | 5,094,886 | +0.17(+0.50%) |
Nov 10, 2004 | 35.57 | 35.59 | 34.77 | 35.12 | 9,219,206 | -0.49(-1.37%) |
Nov 09, 2004 | 35.27 | 36.02 | 35.27 | 35.60 | 7,692,516 | +0.03(+0.08%) |
Nov 08, 2004 | 35.59 | 35.85 | 35.22 | 35.57 | 6,975,022 | -0.05(-0.14%) |
Nov 05, 2004 | 34.43 | 35.66 | 34.40 | 35.62 | 8,583,912 | +0.81(+2.32%) |
Nov 04, 2004 | 35.19 | 35.25 | 34.52 | 34.82 | 8,248,502 | +0.68(+2.00%) |
Nov 03, 2004 | 33.92 | 34.19 | 33.70 | 34.13 | 5,998,948 | +0.86(+2.60%) |
Nov 02, 2004 | 33.76 | 33.76 | 32.73 | 33.27 | 9,553,101 | -0.73(-2.16%) |