Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.18 | 33.38 | 32.62 | 32.66 | 43,527,088 | -0.10(-0.30%) |
Oct 28, 2005 | 32.61 | 32.94 | 31.88 | 32.76 | 46,825,032 | +0.41(+1.28%) |
Oct 27, 2005 | 32.90 | 33.17 | 32.16 | 32.35 | 36,345,300 | -0.35(-1.07%) |
Oct 26, 2005 | 33.31 | 33.68 | 32.70 | 32.70 | 42,783,248 | -0.58(-1.75%) |
Oct 25, 2005 | 33.14 | 33.42 | 32.73 | 33.28 | 39,478,772 | +0.20(+0.62%) |
Oct 24, 2005 | 32.18 | 33.13 | 32.18 | 33.08 | 32,951,280 | +0.86(+2.67%) |
Oct 21, 2005 | 32.16 | 32.74 | 32.04 | 32.22 | 41,491,672 | +0.10(+0.31%) |
Oct 20, 2005 | 33.17 | 33.27 | 31.71 | 32.12 | 50,924,392 | -1.15(-3.45%) |
Oct 19, 2005 | 32.87 | 33.37 | 32.38 | 33.26 | 53,007,588 | +0.51(+1.55%) |
Oct 18, 2005 | 33.92 | 34.08 | 32.76 | 32.76 | 113,483,288 | -1.49(-4.35%) |
Oct 17, 2005 | 34.36 | 34.59 | 34.13 | 34.25 | 24,659,236 | +0.13(+0.38%) |
Oct 14, 2005 | 33.85 | 34.17 | 33.25 | 34.12 | 34,821,188 | +0.28(+0.83%) |
Oct 13, 2005 | 34.04 | 34.22 | 33.35 | 33.84 | 37,604,740 | -0.45(-1.32%) |
Oct 12, 2005 | 34.55 | 34.79 | 34.04 | 34.29 | 26,962,764 | -0.27(-0.77%) |
Oct 11, 2005 | 34.32 | 34.75 | 34.24 | 34.56 | 28,330,306 | +0.52(+1.54%) |
Oct 10, 2005 | 34.68 | 34.68 | 33.92 | 34.04 | 27,719,492 | -0.64(-1.85%) |
Oct 07, 2005 | 34.38 | 34.93 | 34.21 | 34.68 | 37,489,072 | +0.60(+1.76%) |
Oct 06, 2005 | 34.05 | 34.54 | 33.69 | 34.08 | 54,545,104 | -0.22(-0.64%) |
Oct 05, 2005 | 35.27 | 35.52 | 34.27 | 34.30 | 39,164,600 | -0.93(-2.64%) |
Oct 04, 2005 | 36.36 | 36.28 | 35.23 | 35.23 | 29,348,958 | -1.13(-3.10%) |
Oct 03, 2005 | 36.98 | 37.17 | 36.31 | 36.36 | 35,832,108 | -0.61(-1.65%) |
Sep 30, 2005 | 37.71 | 37.60 | 36.83 | 36.97 | 27,547,968 | -0.73(-1.94%) |
Sep 29, 2005 | 37.53 | 37.77 | 37.30 | 37.70 | 27,561,030 | +0.06(+0.15%) |
Sep 28, 2005 | 37.62 | 37.72 | 37.15 | 37.65 | 32,154,850 | +0.05(+0.12%) |
Sep 27, 2005 | 37.42 | 37.63 | 37.09 | 37.60 | 28,956,586 | +0.01(+0.03%) |
Sep 26, 2005 | 37.06 | 37.83 | 36.95 | 37.59 | 30,932,364 | +0.45(+1.21%) |
Sep 23, 2005 | 37.14 | 37.65 | 37.01 | 37.14 | 32,592,252 | -0.67(-1.77%) |
Sep 22, 2005 | 37.81 | 38.38 | 37.28 | 37.81 | 44,527,520 | +0.01(+0.02%) |
Sep 21, 2005 | 37.76 | 37.99 | 37.69 | 37.80 | 39,602,688 | +0.26(+0.68%) |
Sep 20, 2005 | 37.46 | 37.81 | 37.36 | 37.55 | 30,146,590 | -0.06(-0.15%) |
Sep 19, 2005 | 37.60 | 37.79 | 37.18 | 37.60 | 35,195,512 | +0.54(+1.46%) |
Sep 16, 2005 | 36.65 | 37.17 | 36.59 | 37.06 | 52,203,768 | +0.72(+1.99%) |
Sep 15, 2005 | 36.58 | 36.76 | 35.96 | 36.34 | 22,884,542 | -0.01(-0.02%) |
Sep 14, 2005 | 36.08 | 36.51 | 36.00 | 36.35 | 26,082,120 | +0.35(+0.97%) |
Sep 13, 2005 | 36.19 | 36.60 | 35.92 | 36.00 | 28,192,296 | -0.38(-1.04%) |
Sep 12, 2005 | 36.57 | 36.69 | 36.28 | 36.38 | 30,295,256 | -0.40(-1.08%) |
Sep 09, 2005 | 35.85 | 36.77 | 35.84 | 36.77 | 38,875,176 | +1.11(+3.10%) |
Sep 08, 2005 | 35.75 | 35.86 | 35.49 | 35.67 | 25,794,758 | -0.09(-0.26%) |
Sep 07, 2005 | 35.46 | 35.90 | 35.32 | 35.76 | 53,102,112 | +0.23(+0.65%) |
Sep 06, 2005 | 35.27 | 35.56 | 35.06 | 35.53 | 32,999,918 | +0.22(+0.63%) |
Sep 02, 2005 | 35.81 | 35.81 | 35.18 | 35.31 | 35,173,516 | -0.58(-1.62%) |
Sep 01, 2005 | 35.89 | 36.10 | 34.97 | 35.89 | 55,483,668 | +1.04(+2.97%) |
Aug 31, 2005 | 34.85 | 34.91 | 34.13 | 34.85 | 55,320,052 | +0.75(+2.20%) |
Aug 30, 2005 | 34.00 | 34.40 | 33.86 | 34.10 | 30,903,662 | +0.11(+0.33%) |
Aug 29, 2005 | 34.47 | 34.47 | 33.82 | 33.99 | 30,313,302 | +0.01(+0.02%) |
Aug 26, 2005 | 33.99 | 34.43 | 33.99 | 33.99 | 22,998,662 | -0.45(-1.30%) |
Aug 25, 2005 | 34.24 | 34.45 | 34.04 | 34.43 | 24,809,964 | +0.17(+0.51%) |
Aug 24, 2005 | 34.42 | 34.68 | 34.18 | 34.26 | 30,912,772 | -0.07(-0.20%) |
Aug 23, 2005 | 34.39 | 34.50 | 33.96 | 34.33 | 29,594,384 | -0.04(-0.12%) |
Aug 22, 2005 | 34.64 | 34.77 | 34.04 | 34.37 | 26,944,546 | +0.15(+0.43%) |
Aug 19, 2005 | 34.05 | 34.32 | 33.96 | 34.22 | 25,121,042 | +0.41(+1.22%) |
Aug 18, 2005 | 33.83 | 34.06 | 33.62 | 33.81 | 25,950,642 | -0.04(-0.12%) |
Aug 17, 2005 | 34.36 | 34.61 | 33.65 | 33.85 | 36,537,104 | -0.52(-1.51%) |
Aug 16, 2005 | 35.16 | 35.19 | 34.37 | 34.37 | 28,457,486 | -0.79(-2.23%) |
Aug 15, 2005 | 35.46 | 35.54 | 35.15 | 35.16 | 22,270,808 | -0.37(-1.03%) |
Aug 12, 2005 | 35.49 | 35.69 | 35.28 | 35.52 | 25,407,886 | +0.06(+0.16%) |
Aug 11, 2005 | 34.98 | 35.48 | 34.95 | 35.46 | 36,471,452 | +0.61(+1.75%) |
Aug 10, 2005 | 34.77 | 35.05 | 34.66 | 34.85 | 33,194,300 | +0.26(+0.74%) |
Aug 09, 2005 | 34.42 | 34.77 | 34.39 | 34.60 | 27,592,998 | +0.35(+1.04%) |
Aug 08, 2005 | 34.13 | 34.59 | 34.00 | 34.24 | 29,517,730 | +0.44(+1.31%) |
Aug 05, 2005 | 34.06 | 34.15 | 33.61 | 33.80 | 24,081,078 | -0.25(-0.73%) |
Aug 04, 2005 | 34.31 | 34.54 | 34.04 | 34.05 | 27,302,716 | -0.28(-0.81%) |
Aug 03, 2005 | 34.96 | 34.96 | 34.25 | 34.33 | 32,858,644 | -0.47(-1.35%) |
Aug 02, 2005 | 34.54 | 34.80 | 34.49 | 34.80 | 22,825,076 | +0.34(+0.98%) |
Aug 01, 2005 | 34.46 | 34.76 | 34.41 | 34.46 | 22,402,628 | +0.28(+0.82%) |
Jul 29, 2005 | 34.93 | 35.01 | 34.18 | 34.18 | 30,263,460 | -0.73(-2.08%) |
Jul 28, 2005 | 34.81 | 34.97 | 34.31 | 34.91 | 32,905,908 | +0.23(+0.67%) |
Jul 27, 2005 | 34.79 | 34.85 | 34.24 | 34.68 | 23,249,244 | +0.00(+0.00%) |
Jul 26, 2005 | 34.82 | 34.89 | 34.62 | 34.68 | 23,036,472 | -0.20(-0.57%) |
Jul 25, 2005 | 34.88 | 35.18 | 34.59 | 34.88 | 29,117,626 | +0.26(+0.74%) |
Jul 22, 2005 | 33.86 | 34.74 | 33.83 | 34.62 | 32,856,926 | +0.94(+2.78%) |
Jul 21, 2005 | 34.18 | 34.36 | 33.66 | 33.68 | 27,658,308 | -0.65(-1.88%) |
Jul 20, 2005 | 34.04 | 34.34 | 33.74 | 34.33 | 33,152,536 | +0.13(+0.37%) |
Jul 19, 2005 | 34.03 | 34.22 | 33.71 | 34.20 | 32,751,572 | +0.37(+1.08%) |
Jul 18, 2005 | 33.76 | 34.02 | 33.57 | 33.83 | 22,673,318 | -0.01(-0.02%) |
Jul 15, 2005 | 34.09 | 34.29 | 33.68 | 33.84 | 28,687,788 | -0.25(-0.73%) |
Jul 14, 2005 | 34.85 | 35.00 | 33.93 | 34.09 | 35,215,620 | -0.68(-1.96%) |
Jul 13, 2005 | 34.85 | 34.94 | 34.54 | 34.77 | 19,882,894 | -0.08(-0.22%) |
Jul 12, 2005 | 34.89 | 35.05 | 34.56 | 34.85 | 31,660,734 | -0.05(-0.13%) |
Jul 11, 2005 | 34.56 | 34.91 | 34.17 | 34.89 | 25,468,040 | +0.33(+0.96%) |
Jul 08, 2005 | 34.72 | 34.98 | 34.31 | 34.56 | 29,236,214 | -0.07(-0.20%) |
Jul 07, 2005 | 34.13 | 34.64 | 33.92 | 34.63 | 27,825,362 | +0.24(+0.69%) |
Jul 06, 2005 | 35.20 | 35.34 | 34.35 | 34.39 | 31,381,452 | -0.60(-1.71%) |
Jul 05, 2005 | 34.07 | 35.04 | 34.01 | 34.99 | 31,303,424 | +1.06(+3.14%) |
Jul 01, 2005 | 33.60 | 34.00 | 33.51 | 33.93 | 21,213,828 | +0.49(+1.46%) |
Jun 30, 2005 | 34.00 | 34.24 | 33.43 | 33.44 | 35,343,148 | -0.56(-1.66%) |
Jun 29, 2005 | 34.22 | 34.39 | 33.71 | 34.00 | 31,224,194 | -0.38(-1.10%) |
Jun 28, 2005 | 34.53 | 34.79 | 34.24 | 34.38 | 26,455,756 | -0.12(-0.35%) |
Jun 27, 2005 | 33.94 | 34.56 | 33.93 | 34.50 | 26,602,016 | +0.67(+1.98%) |
Jun 24, 2005 | 34.40 | 34.50 | 33.83 | 33.83 | 37,000,628 | -0.51(-1.47%) |
Jun 23, 2005 | 34.71 | 35.07 | 34.34 | 34.34 | 27,913,528 | -0.38(-1.09%) |
Jun 22, 2005 | 34.82 | 35.18 | 34.39 | 34.72 | 31,015,204 | +0.09(+0.27%) |
Jun 21, 2005 | 35.14 | 35.38 | 34.62 | 34.63 | 28,522,108 | -0.78(-2.20%) |
Jun 20, 2005 | 35.55 | 35.57 | 35.10 | 35.41 | 23,277,430 | -0.02(-0.07%) |
Jun 17, 2005 | 35.37 | 35.50 | 34.98 | 35.43 | 42,750,764 | +0.45(+1.28%) |
Jun 16, 2005 | 34.47 | 35.03 | 34.40 | 34.98 | 23,112,266 | +0.51(+1.47%) |
Jun 15, 2005 | 34.29 | 34.50 | 34.13 | 34.47 | 23,041,112 | +0.41(+1.20%) |
Jun 14, 2005 | 33.89 | 34.26 | 33.85 | 34.07 | 18,109,232 | +0.06(+0.17%) |
Jun 13, 2005 | 33.89 | 34.26 | 33.62 | 34.01 | 21,278,106 | +0.04(+0.12%) |
Jun 10, 2005 | 33.86 | 34.06 | 33.50 | 33.97 | 22,907,400 | -0.03(-0.10%) |
Jun 09, 2005 | 33.17 | 34.10 | 32.99 | 34.00 | 29,889,650 | +0.99(+3.01%) |
Jun 08, 2005 | 33.37 | 33.74 | 32.99 | 33.01 | 35,856,684 | -0.42(-1.25%) |
Jun 07, 2005 | 33.53 | 33.83 | 33.41 | 33.43 | 24,657,346 | -0.09(-0.26%) |
Jun 06, 2005 | 33.34 | 33.57 | 33.18 | 33.51 | 20,826,612 | +0.26(+0.79%) |
Jun 03, 2005 | 33.28 | 33.62 | 33.17 | 33.25 | 40,764,676 | -0.10(-0.30%) |
Jun 02, 2005 | 33.14 | 33.50 | 33.03 | 33.35 | 21,556,014 | +0.10(+0.30%) |
Jun 01, 2005 | 32.85 | 33.40 | 32.78 | 33.25 | 25,107,292 | +0.55(+1.69%) |
May 31, 2005 | 33.17 | 33.22 | 32.64 | 32.70 | 36,729,764 | -0.35(-1.06%) |
May 27, 2005 | 32.82 | 33.11 | 32.75 | 33.05 | 17,711,704 | +0.34(+1.03%) |
May 26, 2005 | 32.61 | 32.82 | 32.41 | 32.71 | 21,054,508 | +0.31(+0.97%) |
May 25, 2005 | 32.04 | 32.57 | 31.89 | 32.40 | 30,485,512 | +0.37(+1.16%) |
May 24, 2005 | 31.91 | 32.12 | 31.78 | 32.02 | 22,184,530 | +0.17(+0.53%) |
May 23, 2005 | 31.64 | 32.15 | 31.50 | 31.86 | 30,836,118 | +0.43(+1.37%) |
May 20, 2005 | 31.90 | 31.98 | 31.40 | 31.43 | 30,076,812 | -0.48(-1.50%) |
May 19, 2005 | 31.29 | 31.93 | 31.14 | 31.90 | 35,459,500 | +0.69(+2.20%) |
May 18, 2005 | 31.62 | 31.74 | 31.08 | 31.22 | 54,433,564 | -0.12(-0.39%) |
May 17, 2005 | 31.13 | 31.41 | 30.88 | 31.34 | 47,872,388 | +0.30(+0.96%) |
May 16, 2005 | 31.13 | 31.22 | 30.71 | 31.04 | 59,149,924 | -0.20(-0.65%) |
May 13, 2005 | 32.00 | 32.00 | 31.18 | 31.25 | 41,737,956 | -0.65(-2.04%) |
May 12, 2005 | 33.31 | 33.31 | 31.71 | 31.90 | 40,920,044 | -1.44(-4.31%) |
May 11, 2005 | 33.13 | 33.40 | 32.90 | 33.33 | 24,913,942 | +0.03(+0.10%) |
May 10, 2005 | 33.47 | 33.67 | 33.17 | 33.30 | 24,339,220 | -0.45(-1.34%) |
May 09, 2005 | 33.60 | 33.78 | 33.51 | 33.75 | 23,165,200 | +0.24(+0.71%) |
May 06, 2005 | 33.78 | 34.13 | 33.46 | 33.51 | 23,278,976 | -0.12(-0.35%) |
May 05, 2005 | 33.37 | 33.73 | 33.23 | 33.63 | 32,328,436 | +0.33(+1.00%) |
May 04, 2005 | 33.08 | 33.34 | 32.62 | 33.30 | 33,547,658 | +0.42(+1.29%) |
May 03, 2005 | 33.36 | 33.46 | 32.67 | 32.87 | 31,318,720 | -0.72(-2.15%) |
May 02, 2005 | 33.17 | 33.60 | 32.86 | 33.60 | 28,355,742 | +0.41(+1.24%) |
Apr 29, 2005 | 32.87 | 33.30 | 32.64 | 33.18 | 45,503,724 | +0.60(+1.84%) |
Apr 28, 2005 | 33.37 | 33.60 | 32.58 | 32.58 | 54,753,752 | -1.38(-4.08%) |
Apr 27, 2005 | 34.47 | 34.59 | 33.81 | 33.97 | 35,053,380 | -0.52(-1.50%) |
Apr 26, 2005 | 34.89 | 35.00 | 34.49 | 34.49 | 22,288,854 | -0.40(-1.15%) |
Apr 25, 2005 | 34.89 | 35.18 | 34.68 | 34.89 | 25,706,934 | +0.31(+0.91%) |
Apr 22, 2005 | 34.49 | 34.88 | 34.01 | 34.57 | 29,384,878 | +0.08(+0.24%) |
Apr 21, 2005 | 33.49 | 34.50 | 33.39 | 34.49 | 28,801,906 | +1.25(+3.75%) |
Apr 20, 2005 | 33.78 | 34.28 | 33.17 | 33.25 | 35,500,748 | -0.87(-2.54%) |
Apr 19, 2005 | 33.37 | 34.47 | 33.37 | 34.11 | 40,704,524 | +0.80(+2.41%) |
Apr 18, 2005 | 32.38 | 33.37 | 32.23 | 33.31 | 39,686,728 | +0.62(+1.89%) |
Apr 15, 2005 | 34.01 | 34.56 | 32.64 | 32.69 | 48,056,800 | -1.49(-4.36%) |
Apr 14, 2005 | 34.49 | 34.73 | 34.10 | 34.18 | 31,803,212 | -0.23(-0.68%) |
Apr 13, 2005 | 35.00 | 35.35 | 34.29 | 34.42 | 40,884,640 | -0.74(-2.12%) |
Apr 12, 2005 | 34.88 | 35.24 | 34.79 | 35.16 | 38,693,168 | +0.08(+0.23%) |
Apr 11, 2005 | 34.91 | 35.16 | 34.54 | 35.08 | 27,308,044 | +0.16(+0.47%) |
Apr 08, 2005 | 35.35 | 35.42 | 34.91 | 34.92 | 21,637,994 | -0.49(-1.38%) |
Apr 07, 2005 | 35.70 | 35.71 | 35.01 | 35.41 | 28,644,134 | -0.03(-0.08%) |
Apr 06, 2005 | 35.06 | 35.52 | 34.89 | 35.43 | 29,123,812 | +0.49(+1.40%) |
Apr 05, 2005 | 35.20 | 35.52 | 34.82 | 34.95 | 27,197,532 | -0.34(-0.97%) |
Apr 04, 2005 | 35.46 | 35.92 | 34.98 | 35.29 | 40,000,728 | +0.06(+0.17%) |
Apr 01, 2005 | 34.97 | 35.32 | 34.87 | 35.23 | 31,932,972 | +0.55(+1.59%) |
Mar 31, 2005 | 34.81 | 35.10 | 34.64 | 34.68 | 35,942,100 | +0.21(+0.61%) |
Mar 30, 2005 | 34.13 | 34.52 | 33.39 | 34.47 | 44,803,024 | +0.56(+1.66%) |
Mar 29, 2005 | 34.27 | 34.77 | 33.77 | 33.90 | 32,531,066 | -0.36(-1.05%) |
Mar 28, 2005 | 34.35 | 34.59 | 33.96 | 34.27 | 35,072,112 | -0.06(-0.19%) |
Mar 24, 2005 | 35.09 | 35.29 | 34.07 | 34.33 | 42,816,592 | -0.63(-1.81%) |
Mar 23, 2005 | 35.43 | 35.43 | 34.68 | 34.96 | 45,115,476 | -0.47(-1.33%) |
Mar 22, 2005 | 35.93 | 36.56 | 35.38 | 35.43 | 33,820,236 | -0.73(-2.01%) |
Mar 21, 2005 | 36.45 | 36.64 | 35.96 | 36.16 | 30,636,926 | -0.29(-0.80%) |
Mar 18, 2005 | 35.84 | 36.57 | 35.80 | 36.45 | 55,881,368 | +0.67(+1.89%) |
Mar 17, 2005 | 35.42 | 35.87 | 35.28 | 35.78 | 37,426,512 | +0.70(+1.99%) |
Mar 16, 2005 | 34.91 | 35.41 | 34.60 | 35.08 | 36,045,736 | -0.03(-0.10%) |
Mar 15, 2005 | 35.66 | 35.99 | 35.07 | 35.11 | 30,208,290 | -0.54(-1.52%) |
Mar 14, 2005 | 35.53 | 35.78 | 34.93 | 35.66 | 33,624,480 | +0.13(+0.38%) |
Mar 11, 2005 | 35.13 | 35.84 | 35.01 | 35.52 | 42,212,996 | +0.40(+1.13%) |
Mar 10, 2005 | 35.43 | 35.52 | 34.62 | 35.13 | 68,749,704 | -0.24(-0.69%) |
Mar 09, 2005 | 36.71 | 37.45 | 35.32 | 35.37 | 117,133,384 | -1.34(-3.66%) |
Mar 08, 2005 | 36.74 | 37.01 | 36.54 | 36.71 | 31,265,958 | +0.06(+0.16%) |
Mar 07, 2005 | 36.99 | 37.01 | 36.41 | 36.66 | 33,161,302 | -0.33(-0.90%) |
Mar 04, 2005 | 36.73 | 37.24 | 36.51 | 36.99 | 35,755,968 | +0.30(+0.82%) |
Mar 03, 2005 | 36.48 | 36.73 | 36.25 | 36.69 | 34,873,264 | +0.22(+0.59%) |
Mar 02, 2005 | 36.10 | 36.76 | 36.09 | 36.47 | 44,641,468 | +0.34(+0.93%) |
Mar 01, 2005 | 36.64 | 36.73 | 36.07 | 36.13 | 44,910,612 | -0.70(-1.91%) |
Feb 28, 2005 | 36.81 | 37.26 | 36.13 | 36.84 | 61,114,704 | +0.03(+0.08%) |
Feb 25, 2005 | 35.78 | 37.06 | 35.78 | 36.81 | 64,080,088 | +1.24(+3.48%) |
Feb 24, 2005 | 34.68 | 35.61 | 34.64 | 35.57 | 47,065,132 | +0.99(+2.88%) |
Feb 23, 2005 | 34.04 | 34.64 | 33.96 | 34.57 | 31,885,364 | +0.68(+2.01%) |
Feb 22, 2005 | 34.62 | 34.96 | 33.89 | 33.89 | 44,096,652 | -0.67(-1.95%) |
Feb 18, 2005 | 33.82 | 34.82 | 33.76 | 34.57 | 39,632,076 | +0.74(+2.20%) |
Feb 17, 2005 | 34.15 | 34.29 | 33.76 | 33.82 | 32,002,062 | -0.20(-0.60%) |
Feb 16, 2005 | 33.12 | 34.15 | 33.07 | 34.03 | 32,355,762 | +0.91(+2.74%) |
Feb 15, 2005 | 32.98 | 33.13 | 32.89 | 33.12 | 23,076,346 | +0.05(+0.16%) |
Feb 14, 2005 | 32.73 | 33.08 | 32.62 | 33.07 | 20,439,742 | +0.42(+1.28%) |
Feb 11, 2005 | 32.78 | 33.09 | 32.56 | 32.65 | 23,521,480 | -0.13(-0.41%) |
Feb 10, 2005 | 32.51 | 32.94 | 32.35 | 32.78 | 27,550,890 | +0.47(+1.44%) |
Feb 09, 2005 | 32.28 | 32.48 | 32.05 | 32.32 | 20,679,152 | -0.14(-0.43%) |
Feb 08, 2005 | 31.91 | 32.53 | 31.91 | 32.46 | 26,374,808 | +0.22(+0.69%) |
Feb 07, 2005 | 32.07 | 32.25 | 31.77 | 32.23 | 26,698,776 | +0.06(+0.20%) |
Feb 04, 2005 | 31.69 | 32.19 | 31.58 | 32.17 | 29,300,664 | +0.45(+1.41%) |
Feb 03, 2005 | 31.33 | 31.79 | 31.15 | 31.72 | 24,189,696 | +0.34(+1.09%) |
Feb 02, 2005 | 31.03 | 31.43 | 31.02 | 31.38 | 25,601,408 | +0.38(+1.24%) |
Feb 01, 2005 | 30.24 | 31.00 | 30.22 | 31.00 | 32,997,340 | +0.97(+3.24%) |
Jan 31, 2005 | 29.97 | 30.24 | 29.88 | 30.02 | 23,384,846 | +0.19(+0.64%) |
Jan 28, 2005 | 29.89 | 30.01 | 29.74 | 29.83 | 19,349,592 | -0.28(-0.93%) |
Jan 27, 2005 | 29.81 | 30.23 | 29.81 | 30.11 | 19,290,986 | +0.03(+0.10%) |
Jan 26, 2005 | 29.97 | 30.22 | 29.85 | 30.08 | 22,403,660 | +0.22(+0.72%) |
Jan 25, 2005 | 29.79 | 29.92 | 29.73 | 29.87 | 17,770,310 | +0.12(+0.39%) |
Jan 24, 2005 | 29.64 | 29.91 | 29.62 | 29.75 | 21,193,204 | +0.40(+1.37%) |
Jan 21, 2005 | 29.56 | 29.99 | 29.35 | 29.35 | 23,282,242 | -0.16(-0.55%) |
Jan 20, 2005 | 29.47 | 29.63 | 29.30 | 29.51 | 19,658,608 | -0.19(-0.65%) |
Jan 19, 2005 | 29.94 | 29.96 | 29.67 | 29.70 | 16,020,194 | -0.26(-0.87%) |
Jan 18, 2005 | 29.65 | 29.97 | 29.62 | 29.97 | 23,889,274 | +0.25(+0.84%) |
Jan 14, 2005 | 29.42 | 29.80 | 29.39 | 29.71 | 18,905,318 | +0.30(+1.03%) |
Jan 13, 2005 | 29.44 | 29.67 | 29.33 | 29.41 | 19,490,694 | -0.02(-0.08%) |
Jan 12, 2005 | 29.12 | 29.46 | 28.99 | 29.44 | 22,860,310 | +0.43(+1.48%) |
Jan 11, 2005 | 28.99 | 29.18 | 28.88 | 29.01 | 15,667,867 | -0.08(-0.26%) |
Jan 10, 2005 | 29.01 | 29.38 | 28.98 | 29.08 | 19,401,496 | +0.11(+0.38%) |
Jan 07, 2005 | 29.16 | 29.24 | 28.81 | 28.97 | 19,447,212 | -0.19(-0.66%) |
Jan 06, 2005 | 28.69 | 29.20 | 28.66 | 29.16 | 22,512,280 | +0.37(+1.27%) |
Jan 05, 2005 | 28.99 | 29.16 | 28.77 | 28.80 | 20,948,982 | -0.15(-0.52%) |
Jan 04, 2005 | 29.29 | 29.44 | 28.91 | 28.95 | 28,732,644 | -0.20(-0.68%) |
Jan 03, 2005 | 29.69 | 29.69 | 29.02 | 29.14 | 27,514,454 | -0.68(-2.28%) |
Dec 31, 2004 | 29.68 | 29.91 | 29.67 | 29.83 | 14,603,498 | +0.13(+0.45%) |
Dec 30, 2004 | 29.75 | 29.91 | 29.69 | 29.69 | 11,452,154 | -0.06(-0.20%) |
Dec 29, 2004 | 29.56 | 29.78 | 29.56 | 29.75 | 15,877,201 | +0.05(+0.16%) |
Dec 28, 2004 | 29.69 | 29.91 | 29.67 | 29.70 | 20,043,246 | +0.10(+0.33%) |
Dec 27, 2004 | 30.14 | 30.23 | 29.59 | 29.60 | 20,911,000 | -0.63(-2.10%) |
Dec 23, 2004 | 29.82 | 30.29 | 29.77 | 30.24 | 21,527,828 | +0.40(+1.33%) |
Dec 22, 2004 | 29.98 | 30.08 | 29.53 | 29.84 | 20,850,846 | -0.23(-0.77%) |
Dec 21, 2004 | 29.81 | 30.10 | 29.59 | 30.08 | 23,307,506 | +0.37(+1.23%) |
Dec 20, 2004 | 29.12 | 29.77 | 29.09 | 29.71 | 28,051,022 | +0.73(+2.53%) |
Dec 17, 2004 | 28.89 | 29.29 | 28.88 | 28.98 | 54,688,956 | -0.17(-0.60%) |
Dec 16, 2004 | 29.37 | 29.37 | 28.89 | 29.15 | 21,033,540 | -0.24(-0.81%) |
Dec 15, 2004 | 29.41 | 29.49 | 29.28 | 29.39 | 21,768,958 | -0.09(-0.30%) |
Dec 14, 2004 | 29.33 | 29.56 | 29.31 | 29.48 | 18,088,092 | -0.01(-0.02%) |
Dec 13, 2004 | 29.35 | 29.49 | 29.30 | 29.48 | 20,273,030 | +0.30(+1.04%) |
Dec 10, 2004 | 29.27 | 29.35 | 29.03 | 29.18 | 18,782,432 | -0.10(-0.34%) |
Dec 09, 2004 | 29.03 | 29.28 | 28.71 | 29.28 | 25,160,056 | +0.17(+0.60%) |
Dec 08, 2004 | 28.72 | 29.14 | 28.45 | 29.10 | 23,309,052 | +0.19(+0.64%) |
Dec 07, 2004 | 29.17 | 29.27 | 28.80 | 28.92 | 20,886,938 | -0.26(-0.88%) |
Dec 06, 2004 | 29.26 | 29.37 | 29.05 | 29.17 | 18,826,774 | -0.08(-0.26%) |
Dec 03, 2004 | 28.92 | 29.35 | 28.86 | 29.25 | 22,713,708 | +0.06(+0.20%) |
Dec 02, 2004 | 29.50 | 29.60 | 29.06 | 29.19 | 27,628,230 | -0.57(-1.92%) |
Dec 01, 2004 | 29.83 | 30.08 | 29.58 | 29.76 | 23,414,064 | -0.06(-0.20%) |
Nov 30, 2004 | 29.80 | 30.09 | 29.80 | 29.82 | 22,208,248 | -0.07(-0.23%) |
Nov 29, 2004 | 30.07 | 30.13 | 29.57 | 29.89 | 17,342,534 | -0.16(-0.54%) |
Nov 26, 2004 | 30.02 | 30.26 | 30.02 | 30.05 | 7,730,040 | +0.09(+0.31%) |
Nov 24, 2004 | 29.79 | 29.97 | 29.71 | 29.96 | 16,527,028 | +0.17(+0.57%) |
Nov 23, 2004 | 29.62 | 29.83 | 29.60 | 29.79 | 24,375,828 | +0.17(+0.57%) |
Nov 22, 2004 | 29.31 | 29.66 | 29.27 | 29.62 | 20,043,418 | +0.31(+1.05%) |
Nov 19, 2004 | 29.15 | 29.33 | 29.09 | 29.31 | 24,048,250 | +0.19(+0.66%) |
Nov 18, 2004 | 29.17 | 29.19 | 28.98 | 29.12 | 15,564,404 | +0.03(+0.10%) |
Nov 17, 2004 | 28.86 | 29.18 | 28.84 | 29.09 | 19,761,728 | +0.34(+1.19%) |
Nov 16, 2004 | 28.80 | 29.05 | 28.74 | 28.75 | 17,162,590 | -0.10(-0.34%) |
Nov 15, 2004 | 29.17 | 29.20 | 28.60 | 28.85 | 21,842,000 | -0.49(-1.67%) |
Nov 12, 2004 | 28.80 | 29.38 | 28.76 | 29.34 | 19,589,690 | +0.44(+1.53%) |
Nov 11, 2004 | 28.83 | 28.96 | 28.69 | 28.89 | 15,105,692 | -0.01(-0.02%) |
Nov 10, 2004 | 28.69 | 28.94 | 28.45 | 28.90 | 20,516,738 | +0.21(+0.73%) |
Nov 09, 2004 | 28.98 | 29.06 | 28.66 | 28.69 | 21,000,542 | -0.50(-1.71%) |
Nov 08, 2004 | 29.30 | 29.35 | 29.07 | 29.19 | 18,633,596 | -0.13(-0.44%) |
Nov 05, 2004 | 29.09 | 29.34 | 28.95 | 29.32 | 24,524,150 | +0.12(+0.40%) |
Nov 04, 2004 | 28.79 | 29.21 | 28.77 | 29.20 | 26,890,236 | +0.54(+1.87%) |
Nov 03, 2004 | 28.51 | 28.74 | 28.27 | 28.67 | 22,429,956 | +0.49(+1.73%) |
Nov 02, 2004 | 28.25 | 28.47 | 28.07 | 28.18 | 20,692,386 | -0.23(-0.80%) |