Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 38.73 | 38.84 | 38.34 | 38.43 | 3,698,693 | -0.19(-0.49%) |
Nov 29, 2005 | 38.37 | 38.77 | 38.31 | 38.62 | 5,662,436 | +0.34(+0.88%) |
Nov 28, 2005 | 38.65 | 38.67 | 38.21 | 38.29 | 3,567,818 | -0.18(-0.46%) |
Nov 25, 2005 | 38.30 | 38.59 | 38.22 | 38.46 | 2,319,941 | +0.36(+0.93%) |
Nov 23, 2005 | 38.43 | 38.50 | 38.05 | 38.11 | 4,909,042 | -0.32(-0.84%) |
Nov 22, 2005 | 38.65 | 38.81 | 38.34 | 38.43 | 3,859,526 | -0.37(-0.95%) |
Nov 21, 2005 | 38.12 | 39.30 | 38.10 | 38.80 | 4,583,276 | +0.77(+2.03%) |
Nov 18, 2005 | 38.69 | 38.69 | 38.03 | 38.03 | 3,608,500 | -0.63(-1.64%) |
Nov 17, 2005 | 38.30 | 38.66 | 38.30 | 38.66 | 2,014,989 | +0.34(+0.89%) |
Nov 16, 2005 | 38.32 | 38.58 | 38.08 | 38.32 | 2,366,614 | +0.27(+0.70%) |
Nov 15, 2005 | 37.77 | 38.39 | 37.77 | 38.05 | 3,660,692 | +0.13(+0.35%) |
Nov 14, 2005 | 37.73 | 37.94 | 37.42 | 37.92 | 3,247,256 | +0.25(+0.67%) |
Nov 11, 2005 | 37.53 | 37.73 | 37.45 | 37.66 | 3,067,185 | +0.14(+0.37%) |
Nov 10, 2005 | 37.58 | 37.67 | 37.35 | 37.53 | 4,390,434 | -0.04(-0.12%) |
Nov 09, 2005 | 37.73 | 37.98 | 37.49 | 37.57 | 3,538,017 | -0.16(-0.44%) |
Nov 08, 2005 | 37.69 | 37.91 | 37.65 | 37.73 | 3,726,287 | -0.11(-0.30%) |
Nov 07, 2005 | 37.53 | 37.89 | 37.57 | 37.85 | 4,431,746 | +0.33(+0.88%) |
Nov 04, 2005 | 38.03 | 38.21 | 37.34 | 37.52 | 5,065,934 | -0.51(-1.35%) |
Nov 03, 2005 | 38.03 | 38.26 | 37.94 | 38.03 | 3,453,501 | -0.01(-0.02%) |
Nov 02, 2005 | 38.12 | 38.25 | 37.96 | 38.04 | 4,905,258 | +0.02(+0.05%) |
Nov 01, 2005 | 38.37 | 38.64 | 37.96 | 38.02 | 3,916,133 | -0.39(-1.01%) |
Oct 31, 2005 | 38.89 | 39.12 | 38.28 | 38.41 | 3,423,384 | -0.48(-1.24%) |
Oct 28, 2005 | 38.31 | 38.90 | 38.19 | 38.89 | 2,349,743 | +0.95(+2.51%) |
Oct 27, 2005 | 38.10 | 38.34 | 37.90 | 37.94 | 3,454,762 | -0.16(-0.42%) |
Oct 26, 2005 | 38.91 | 38.92 | 37.98 | 38.10 | 4,223,609 | -0.74(-1.89%) |
Oct 25, 2005 | 39.38 | 39.39 | 38.55 | 38.83 | 4,572,238 | -0.71(-1.80%) |
Oct 24, 2005 | 38.56 | 39.59 | 38.52 | 39.54 | 3,218,243 | +0.98(+2.55%) |
Oct 21, 2005 | 39.09 | 39.35 | 38.50 | 38.56 | 4,464,070 | -0.53(-1.36%) |
Oct 20, 2005 | 39.61 | 39.87 | 38.86 | 39.09 | 2,992,288 | -0.68(-1.71%) |
Oct 19, 2005 | 39.00 | 39.81 | 38.69 | 39.77 | 3,733,540 | +1.15(+2.99%) |
Oct 18, 2005 | 38.65 | 38.81 | 38.33 | 38.62 | 2,736,373 | -0.18(-0.47%) |
Oct 17, 2005 | 38.43 | 38.86 | 38.10 | 38.80 | 2,351,793 | +0.29(+0.76%) |
Oct 14, 2005 | 37.80 | 38.61 | 37.63 | 38.51 | 2,842,492 | +0.91(+2.41%) |
Oct 13, 2005 | 37.73 | 38.02 | 37.10 | 37.60 | 2,044,790 | -0.13(-0.34%) |
Oct 12, 2005 | 37.79 | 38.12 | 37.40 | 37.73 | 2,388,059 | -0.05(-0.13%) |
Oct 11, 2005 | 38.31 | 38.50 | 37.75 | 37.78 | 2,546,369 | -0.57(-1.49%) |
Oct 10, 2005 | 38.16 | 38.54 | 38.10 | 38.35 | 1,601,237 | +0.09(+0.23%) |
Oct 07, 2005 | 38.46 | 38.48 | 38.06 | 38.26 | 2,226,595 | -0.10(-0.25%) |
Oct 06, 2005 | 38.21 | 38.55 | 38.06 | 38.36 | 2,792,507 | +0.24(+0.63%) |
Oct 05, 2005 | 38.22 | 38.45 | 38.05 | 38.12 | 3,296,609 | -0.27(-0.69%) |
Oct 04, 2005 | 38.95 | 39.13 | 38.35 | 38.38 | 2,744,730 | -0.56(-1.45%) |
Oct 03, 2005 | 38.81 | 39.02 | 38.50 | 38.95 | 2,405,088 | +0.23(+0.61%) |
Sep 30, 2005 | 38.62 | 38.88 | 38.45 | 38.71 | 3,887,278 | +0.06(+0.15%) |
Sep 29, 2005 | 39.03 | 39.03 | 38.39 | 38.65 | 2,740,473 | -0.30(-0.78%) |
Sep 28, 2005 | 39.26 | 39.27 | 38.75 | 38.96 | 2,444,193 | -0.11(-0.28%) |
Sep 27, 2005 | 38.88 | 39.26 | 38.86 | 39.07 | 2,731,170 | +0.12(+0.31%) |
Sep 26, 2005 | 39.00 | 39.31 | 38.76 | 38.95 | 1,906,663 | +0.08(+0.20%) |
Sep 23, 2005 | 38.87 | 39.12 | 38.41 | 38.87 | 2,615,748 | +0.55(+1.44%) |
Sep 22, 2005 | 38.32 | 38.43 | 37.94 | 38.32 | 4,727,711 | -0.09(-0.23%) |
Sep 21, 2005 | 39.08 | 39.23 | 38.38 | 38.41 | 3,972,740 | -0.67(-1.70%) |
Sep 20, 2005 | 39.43 | 39.43 | 39.00 | 39.07 | 2,997,176 | -0.37(-0.95%) |
Sep 19, 2005 | 39.62 | 39.62 | 39.32 | 39.45 | 2,827,985 | -0.11(-0.29%) |
Sep 16, 2005 | 39.57 | 39.90 | 39.33 | 39.56 | 7,064,839 | +0.01(+0.02%) |
Sep 15, 2005 | 39.45 | 39.80 | 39.38 | 39.55 | 1,395,938 | +0.11(+0.29%) |
Sep 14, 2005 | 39.76 | 39.84 | 39.24 | 39.44 | 2,349,112 | -0.22(-0.54%) |
Sep 13, 2005 | 39.76 | 40.27 | 39.58 | 39.66 | 2,473,521 | -0.13(-0.32%) |
Sep 12, 2005 | 39.99 | 40.08 | 39.62 | 39.78 | 2,210,985 | -0.01(-0.03%) |
Sep 09, 2005 | 39.83 | 39.95 | 39.73 | 39.80 | 1,742,203 | +0.00(+0.00%) |
Sep 08, 2005 | 39.92 | 39.92 | 39.73 | 39.80 | 1,769,639 | -0.08(-0.19%) |
Sep 07, 2005 | 39.70 | 39.88 | 39.61 | 39.87 | 2,501,431 | +0.46(+1.16%) |
Sep 06, 2005 | 39.16 | 39.57 | 39.14 | 39.42 | 2,138,925 | +0.36(+0.93%) |
Sep 02, 2005 | 39.17 | 39.38 | 39.03 | 39.05 | 2,027,445 | -0.15(-0.39%) |
Sep 01, 2005 | 39.70 | 39.71 | 39.17 | 39.21 | 2,467,529 | -0.27(-0.67%) |
Aug 31, 2005 | 39.50 | 39.50 | 38.90 | 39.47 | 3,209,255 | -0.01(-0.03%) |
Aug 30, 2005 | 39.59 | 39.64 | 39.26 | 39.49 | 3,244,102 | -0.26(-0.65%) |
Aug 29, 2005 | 39.17 | 39.89 | 39.07 | 39.75 | 3,076,015 | +0.58(+1.47%) |
Aug 26, 2005 | 39.26 | 39.29 | 38.98 | 39.17 | 2,344,382 | -0.18(-0.47%) |
Aug 25, 2005 | 39.64 | 39.64 | 39.13 | 39.35 | 3,900,996 | -0.15(-0.39%) |
Aug 24, 2005 | 39.99 | 39.99 | 39.31 | 39.50 | 3,022,877 | -0.48(-1.21%) |
Aug 23, 2005 | 40.01 | 40.16 | 39.66 | 39.99 | 2,173,772 | +0.00(+0.00%) |
Aug 22, 2005 | 39.64 | 39.99 | 39.63 | 39.99 | 2,009,943 | +0.37(+0.94%) |
Aug 19, 2005 | 39.92 | 39.94 | 39.57 | 39.61 | 1,793,291 | -0.12(-0.30%) |
Aug 18, 2005 | 39.90 | 39.94 | 39.70 | 39.73 | 2,211,931 | -0.16(-0.41%) |
Aug 17, 2005 | 39.70 | 39.95 | 39.64 | 39.90 | 1,054,561 | +0.23(+0.59%) |
Aug 16, 2005 | 39.53 | 39.90 | 39.53 | 39.66 | 2,343,436 | -0.05(-0.13%) |
Aug 15, 2005 | 39.54 | 39.86 | 39.51 | 39.71 | 1,727,223 | +0.11(+0.27%) |
Aug 12, 2005 | 39.92 | 40.05 | 39.42 | 39.61 | 2,307,642 | -0.42(-1.05%) |
Aug 11, 2005 | 39.70 | 40.05 | 39.62 | 40.02 | 2,269,168 | +0.30(+0.75%) |
Aug 10, 2005 | 39.82 | 40.03 | 39.55 | 39.73 | 3,032,654 | -0.08(-0.19%) |
Aug 09, 2005 | 40.13 | 40.30 | 39.68 | 39.80 | 2,777,055 | -0.28(-0.70%) |
Aug 08, 2005 | 39.85 | 40.29 | 39.85 | 40.08 | 2,593,673 | +0.23(+0.59%) |
Aug 05, 2005 | 39.76 | 40.04 | 39.75 | 39.85 | 2,145,863 | +0.01(+0.02%) |
Aug 04, 2005 | 39.80 | 40.02 | 39.76 | 39.84 | 2,868,824 | -0.08(-0.21%) |
Aug 03, 2005 | 39.95 | 39.99 | 39.70 | 39.92 | 1,744,095 | -0.01(-0.03%) |
Aug 02, 2005 | 39.73 | 40.01 | 39.71 | 39.94 | 3,892,008 | +0.33(+0.83%) |
Aug 01, 2005 | 40.18 | 40.18 | 39.14 | 39.61 | 2,800,234 | +0.03(+0.08%) |
Jul 29, 2005 | 39.95 | 40.04 | 39.50 | 39.57 | 3,355,897 | -0.44(-1.11%) |
Jul 28, 2005 | 40.72 | 40.75 | 39.90 | 40.02 | 5,141,147 | -0.61(-1.50%) |
Jul 27, 2005 | 40.91 | 40.93 | 40.47 | 40.63 | 3,641,297 | +0.04(+0.11%) |
Jul 26, 2005 | 41.19 | 41.38 | 40.23 | 40.58 | 6,272,814 | +0.94(+2.37%) |
Jul 25, 2005 | 39.32 | 39.85 | 39.13 | 39.64 | 3,161,793 | +0.32(+0.82%) |
Jul 22, 2005 | 39.19 | 39.39 | 39.10 | 39.32 | 2,485,978 | +0.22(+0.57%) |
Jul 21, 2005 | 39.17 | 39.44 | 38.95 | 39.10 | 2,745,519 | -0.06(-0.16%) |
Jul 20, 2005 | 39.00 | 39.31 | 38.77 | 39.16 | 2,961,225 | +0.11(+0.28%) |
Jul 19, 2005 | 39.05 | 39.14 | 39.01 | 39.05 | 2,940,411 | +0.07(+0.18%) |
Jul 18, 2005 | 39.09 | 39.09 | 38.64 | 38.98 | 2,811,429 | -0.18(-0.45%) |
Jul 15, 2005 | 39.10 | 39.25 | 38.94 | 39.16 | 3,540,382 | +0.06(+0.16%) |
Jul 14, 2005 | 39.42 | 39.50 | 38.94 | 39.10 | 3,085,949 | +0.11(+0.28%) |
Jul 13, 2005 | 39.07 | 39.13 | 38.83 | 38.99 | 3,290,933 | -0.25(-0.65%) |
Jul 12, 2005 | 39.42 | 39.44 | 39.09 | 39.24 | 2,955,706 | +0.07(+0.18%) |
Jul 11, 2005 | 39.38 | 39.53 | 39.12 | 39.17 | 5,155,811 | -0.46(-1.17%) |
Jul 08, 2005 | 39.83 | 39.90 | 39.54 | 39.64 | 3,881,759 | -0.22(-0.54%) |
Jul 07, 2005 | 39.95 | 40.36 | 39.55 | 39.85 | 3,485,983 | -0.10(-0.25%) |
Jul 06, 2005 | 40.58 | 40.71 | 39.90 | 39.95 | 2,399,569 | -0.62(-1.53%) |
Jul 05, 2005 | 40.97 | 40.97 | 40.49 | 40.58 | 2,878,443 | -0.36(-0.88%) |
Jul 01, 2005 | 41.14 | 41.14 | 40.82 | 40.94 | 1,924,638 | -0.20(-0.49%) |
Jun 30, 2005 | 40.78 | 41.36 | 40.78 | 41.14 | 4,239,850 | +0.46(+1.12%) |
Jun 29, 2005 | 40.78 | 40.87 | 40.33 | 40.68 | 2,634,197 | -0.17(-0.42%) |
Jun 28, 2005 | 40.27 | 40.86 | 40.24 | 40.85 | 2,334,290 | +0.58(+1.45%) |
Jun 27, 2005 | 40.21 | 40.41 | 39.87 | 40.27 | 2,232,587 | -0.01(-0.02%) |
Jun 24, 2005 | 40.72 | 40.95 | 40.27 | 40.28 | 5,087,851 | -0.48(-1.17%) |
Jun 23, 2005 | 41.09 | 41.22 | 40.75 | 40.75 | 3,001,748 | -0.36(-0.86%) |
Jun 22, 2005 | 41.12 | 41.35 | 41.00 | 41.11 | 2,481,721 | -0.03(-0.06%) |
Jun 21, 2005 | 41.06 | 41.20 | 40.94 | 41.13 | 2,183,233 | +0.08(+0.19%) |
Jun 20, 2005 | 40.99 | 41.28 | 40.80 | 41.06 | 2,364,407 | +0.05(+0.12%) |
Jun 17, 2005 | 40.84 | 41.18 | 40.74 | 41.01 | 3,712,568 | +0.30(+0.75%) |
Jun 16, 2005 | 40.78 | 40.80 | 40.59 | 40.70 | 4,393,114 | -0.03(-0.08%) |
Jun 15, 2005 | 40.89 | 41.03 | 40.51 | 40.73 | 3,453,185 | -0.15(-0.36%) |
Jun 14, 2005 | 40.91 | 40.96 | 40.69 | 40.88 | 3,748,204 | -0.08(-0.19%) |
Jun 13, 2005 | 41.23 | 41.47 | 40.94 | 40.96 | 2,635,616 | -0.36(-0.87%) |
Jun 10, 2005 | 41.22 | 41.41 | 41.16 | 41.32 | 2,481,563 | -0.03(-0.08%) |
Jun 09, 2005 | 41.14 | 41.38 | 41.06 | 41.35 | 2,737,477 | +0.33(+0.80%) |
Jun 08, 2005 | 41.13 | 41.32 | 40.98 | 41.02 | 3,952,557 | -0.06(-0.15%) |
Jun 07, 2005 | 41.19 | 41.38 | 41.08 | 41.08 | 3,096,829 | -0.07(-0.17%) |
Jun 06, 2005 | 41.19 | 41.24 | 41.01 | 41.15 | 1,580,266 | -0.11(-0.26%) |
Jun 03, 2005 | 41.34 | 41.45 | 41.07 | 41.26 | 2,155,166 | -0.08(-0.18%) |
Jun 02, 2005 | 41.28 | 41.44 | 41.24 | 41.34 | 2,468,949 | +0.20(+0.49%) |
Jun 01, 2005 | 41.05 | 41.24 | 40.91 | 41.13 | 2,320,730 | -0.02(-0.05%) |
May 31, 2005 | 41.48 | 41.48 | 41.13 | 41.15 | 2,976,204 | -0.32(-0.78%) |
May 27, 2005 | 41.33 | 41.51 | 41.32 | 41.48 | 2,166,677 | +0.05(+0.12%) |
May 26, 2005 | 41.29 | 41.51 | 41.18 | 41.43 | 4,167,947 | +0.30(+0.72%) |
May 25, 2005 | 41.19 | 41.41 | 40.98 | 41.13 | 3,338,552 | -0.14(-0.34%) |
May 24, 2005 | 41.18 | 41.38 | 41.13 | 41.27 | 4,346,599 | +0.22(+0.53%) |
May 23, 2005 | 41.00 | 41.08 | 40.82 | 41.05 | 2,358,730 | +0.12(+0.29%) |
May 20, 2005 | 41.13 | 41.13 | 40.91 | 40.93 | 2,334,605 | -0.14(-0.34%) |
May 19, 2005 | 41.16 | 41.16 | 40.82 | 41.07 | 1,851,632 | -0.05(-0.12%) |
May 18, 2005 | 41.10 | 41.20 | 41.02 | 41.12 | 2,671,882 | +0.03(+0.06%) |
May 17, 2005 | 40.49 | 41.10 | 40.48 | 41.10 | 2,166,046 | +0.19(+0.47%) |
May 16, 2005 | 40.40 | 41.01 | 40.40 | 40.91 | 2,776,266 | +0.30(+0.75%) |
May 13, 2005 | 41.06 | 41.19 | 40.44 | 40.60 | 3,974,317 | -0.46(-1.13%) |
May 12, 2005 | 40.91 | 41.22 | 40.80 | 41.06 | 4,511,847 | +0.18(+0.45%) |
May 11, 2005 | 40.33 | 41.19 | 40.14 | 40.88 | 6,149,351 | +0.48(+1.18%) |
May 10, 2005 | 40.24 | 40.58 | 40.11 | 40.40 | 3,944,358 | +0.16(+0.41%) |
May 09, 2005 | 39.92 | 40.33 | 39.67 | 40.24 | 3,497,178 | +0.27(+0.67%) |
May 06, 2005 | 40.14 | 40.45 | 39.94 | 39.97 | 2,190,959 | -0.22(-0.55%) |
May 05, 2005 | 40.28 | 40.62 | 39.80 | 40.20 | 4,190,180 | -0.32(-0.78%) |
May 04, 2005 | 39.61 | 40.65 | 39.57 | 40.51 | 5,425,601 | +0.93(+2.36%) |
May 03, 2005 | 39.24 | 39.76 | 39.16 | 39.58 | 3,687,813 | +0.35(+0.89%) |
May 02, 2005 | 38.69 | 39.24 | 38.65 | 39.23 | 2,706,730 | +0.58(+1.49%) |
Apr 29, 2005 | 38.46 | 38.76 | 38.19 | 38.65 | 2,865,986 | +0.30(+0.79%) |
Apr 28, 2005 | 38.01 | 38.52 | 37.92 | 38.35 | 3,517,992 | +0.34(+0.88%) |
Apr 27, 2005 | 37.95 | 38.09 | 37.77 | 38.01 | 3,000,960 | +0.06(+0.17%) |
Apr 26, 2005 | 38.02 | 38.32 | 37.21 | 37.95 | 4,010,110 | +0.06(+0.15%) |
Apr 25, 2005 | 37.42 | 38.05 | 37.38 | 37.89 | 2,798,026 | +0.60(+1.62%) |
Apr 22, 2005 | 37.54 | 37.68 | 36.96 | 37.29 | 1,845,483 | -0.37(-0.98%) |
Apr 21, 2005 | 37.39 | 37.68 | 37.26 | 37.66 | 2,729,435 | +0.63(+1.70%) |
Apr 20, 2005 | 37.23 | 37.44 | 37.03 | 37.03 | 2,294,555 | -0.20(-0.53%) |
Apr 19, 2005 | 37.58 | 37.73 | 37.21 | 37.23 | 3,140,664 | -0.34(-0.91%) |
Apr 18, 2005 | 37.32 | 37.77 | 37.26 | 37.57 | 3,664,003 | -0.04(-0.12%) |
Apr 15, 2005 | 38.45 | 38.45 | 37.61 | 37.61 | 3,966,117 | -1.08(-2.79%) |
Apr 14, 2005 | 39.26 | 39.43 | 38.56 | 38.69 | 3,835,401 | -0.60(-1.52%) |
Apr 13, 2005 | 39.32 | 39.62 | 39.15 | 39.29 | 2,441,670 | -0.10(-0.26%) |
Apr 12, 2005 | 39.35 | 39.73 | 38.92 | 39.39 | 2,961,698 | -0.09(-0.22%) |
Apr 11, 2005 | 38.78 | 39.54 | 38.72 | 39.48 | 2,668,413 | +0.59(+1.52%) |
Apr 08, 2005 | 38.97 | 39.16 | 38.69 | 38.89 | 1,704,202 | -0.22(-0.57%) |
Apr 07, 2005 | 39.34 | 39.36 | 38.72 | 39.11 | 3,897,369 | -0.27(-0.69%) |
Apr 06, 2005 | 39.64 | 39.94 | 39.36 | 39.38 | 4,056,468 | -0.25(-0.64%) |
Apr 05, 2005 | 38.91 | 39.70 | 38.88 | 39.64 | 4,083,904 | +0.57(+1.46%) |
Apr 04, 2005 | 39.10 | 39.32 | 38.65 | 39.07 | 6,003,655 | +0.28(+0.72%) |
Apr 01, 2005 | 38.78 | 39.00 | 38.22 | 38.79 | 3,793,774 | +0.06(+0.16%) |
Mar 31, 2005 | 38.81 | 38.82 | 38.08 | 38.72 | 3,829,724 | -0.26(-0.67%) |
Mar 30, 2005 | 38.22 | 38.98 | 38.22 | 38.98 | 4,670,315 | +0.68(+1.79%) |
Mar 29, 2005 | 38.24 | 38.37 | 38.06 | 38.30 | 4,204,214 | +0.12(+0.32%) |
Mar 28, 2005 | 37.99 | 38.44 | 37.98 | 38.18 | 2,672,828 | +0.23(+0.62%) |
Mar 24, 2005 | 38.17 | 38.42 | 37.94 | 37.94 | 2,750,880 | -0.10(-0.27%) |
Mar 23, 2005 | 38.08 | 38.22 | 37.91 | 38.05 | 2,945,930 | +0.06(+0.15%) |
Mar 22, 2005 | 37.96 | 38.41 | 37.96 | 37.99 | 3,697,589 | -0.03(-0.08%) |
Mar 21, 2005 | 38.31 | 38.37 | 37.92 | 38.02 | 3,447,193 | -0.38(-0.99%) |
Mar 18, 2005 | 38.20 | 38.51 | 38.13 | 38.40 | 8,606,632 | +0.20(+0.53%) |
Mar 17, 2005 | 38.02 | 38.34 | 37.92 | 38.20 | 3,539,121 | +0.18(+0.47%) |
Mar 16, 2005 | 38.05 | 38.24 | 37.89 | 38.02 | 3,684,975 | -0.03(-0.08%) |
Mar 15, 2005 | 38.08 | 38.27 | 37.92 | 38.05 | 4,415,032 | +0.08(+0.20%) |
Mar 14, 2005 | 37.80 | 38.05 | 37.67 | 37.98 | 3,704,054 | +0.25(+0.66%) |
Mar 11, 2005 | 38.15 | 38.27 | 37.70 | 37.73 | 6,259,569 | -0.66(-1.72%) |
Mar 10, 2005 | 38.24 | 38.59 | 38.20 | 38.39 | 3,390,429 | -0.01(-0.02%) |
Mar 09, 2005 | 38.18 | 38.39 | 38.08 | 38.39 | 3,073,335 | +0.07(+0.18%) |
Mar 08, 2005 | 37.77 | 38.38 | 37.72 | 38.32 | 4,231,177 | +0.42(+1.12%) |
Mar 07, 2005 | 37.73 | 38.31 | 37.64 | 37.90 | 3,677,406 | -0.11(-0.30%) |
Mar 04, 2005 | 38.02 | 38.08 | 37.76 | 38.01 | 2,269,484 | +0.16(+0.42%) |
Mar 03, 2005 | 37.91 | 38.27 | 37.61 | 37.86 | 1,988,656 | -0.03(-0.07%) |
Mar 02, 2005 | 37.29 | 38.13 | 37.27 | 37.88 | 3,147,287 | +0.15(+0.39%) |
Mar 01, 2005 | 37.61 | 37.93 | 37.53 | 37.73 | 2,219,815 | +0.18(+0.47%) |
Feb 28, 2005 | 37.92 | 38.08 | 37.53 | 37.56 | 2,863,936 | -0.37(-0.99%) |
Feb 25, 2005 | 37.49 | 38.05 | 37.42 | 37.93 | 2,792,507 | +0.36(+0.96%) |
Feb 24, 2005 | 37.20 | 37.64 | 37.20 | 37.57 | 3,407,774 | +0.44(+1.18%) |
Feb 23, 2005 | 37.26 | 37.46 | 37.13 | 37.13 | 3,572,549 | -0.08(-0.20%) |
Feb 22, 2005 | 37.42 | 37.78 | 37.19 | 37.21 | 2,328,614 | -0.33(-0.88%) |
Feb 18, 2005 | 37.70 | 37.70 | 37.45 | 37.54 | 1,925,427 | -0.07(-0.19%) |
Feb 17, 2005 | 37.92 | 38.01 | 37.61 | 37.61 | 2,935,996 | -0.41(-1.08%) |
Feb 16, 2005 | 37.83 | 38.20 | 37.83 | 38.02 | 2,146,651 | -0.01(-0.02%) |
Feb 15, 2005 | 37.58 | 38.11 | 37.45 | 38.03 | 2,736,058 | +0.37(+0.99%) |
Feb 14, 2005 | 37.77 | 38.05 | 37.65 | 37.65 | 1,607,702 | -0.20(-0.54%) |
Feb 11, 2005 | 37.83 | 38.09 | 37.51 | 37.86 | 3,460,439 | -0.01(-0.02%) |
Feb 10, 2005 | 37.07 | 37.95 | 36.98 | 37.86 | 4,289,519 | +0.79(+2.14%) |
Feb 09, 2005 | 37.16 | 37.26 | 36.96 | 37.07 | 1,889,318 | -0.16(-0.43%) |
Feb 08, 2005 | 36.96 | 37.28 | 36.94 | 37.23 | 2,295,659 | +0.36(+0.96%) |
Feb 07, 2005 | 36.53 | 36.94 | 36.40 | 36.87 | 2,887,588 | +0.31(+0.85%) |
Feb 04, 2005 | 36.78 | 36.96 | 36.56 | 36.56 | 3,999,546 | -0.42(-1.15%) |
Feb 03, 2005 | 37.07 | 37.33 | 36.92 | 36.99 | 2,640,346 | -0.36(-0.95%) |
Feb 02, 2005 | 37.16 | 37.57 | 37.13 | 37.34 | 2,740,631 | +0.10(+0.27%) |
Feb 01, 2005 | 36.66 | 37.32 | 36.50 | 37.24 | 4,629,791 | +0.58(+1.57%) |
Jan 31, 2005 | 36.33 | 36.77 | 36.24 | 36.66 | 5,898,009 | +0.91(+2.54%) |
Jan 28, 2005 | 36.15 | 36.21 | 35.13 | 35.76 | 4,879,871 | -0.01(-0.04%) |
Jan 27, 2005 | 35.52 | 36.33 | 35.36 | 35.77 | 6,195,866 | +0.74(+2.12%) |
Jan 26, 2005 | 34.63 | 35.05 | 34.55 | 35.03 | 2,774,532 | +0.62(+1.79%) |
Jan 25, 2005 | 34.63 | 34.83 | 34.40 | 34.41 | 2,360,307 | -0.13(-0.39%) |
Jan 24, 2005 | 34.82 | 34.93 | 34.54 | 34.54 | 2,705,310 | -0.18(-0.51%) |
Jan 21, 2005 | 34.89 | 35.12 | 34.60 | 34.72 | 3,557,412 | -0.16(-0.45%) |
Jan 20, 2005 | 35.17 | 35.53 | 34.88 | 34.88 | 3,768,702 | -0.56(-1.59%) |
Jan 19, 2005 | 35.86 | 35.88 | 35.36 | 35.45 | 2,315,684 | -0.41(-1.13%) |
Jan 18, 2005 | 35.52 | 35.95 | 35.43 | 35.85 | 3,242,998 | +0.34(+0.95%) |
Jan 14, 2005 | 35.20 | 35.67 | 35.20 | 35.52 | 4,002,857 | +0.41(+1.17%) |
Jan 13, 2005 | 35.36 | 35.51 | 35.09 | 35.10 | 4,369,147 | -0.29(-0.81%) |
Jan 12, 2005 | 34.85 | 35.49 | 34.85 | 35.39 | 4,804,028 | +0.44(+1.27%) |
Jan 11, 2005 | 34.72 | 35.19 | 34.51 | 34.94 | 5,802,929 | +0.06(+0.18%) |
Jan 10, 2005 | 34.69 | 35.20 | 34.47 | 34.88 | 4,903,366 | +0.15(+0.42%) |
Jan 07, 2005 | 34.57 | 34.89 | 34.35 | 34.73 | 3,402,885 | +0.16(+0.48%) |
Jan 06, 2005 | 34.65 | 35.15 | 34.42 | 34.57 | 4,769,496 | -0.08(-0.22%) |
Jan 05, 2005 | 33.80 | 34.88 | 33.40 | 34.65 | 10,990,276 | +0.85(+2.51%) |
Jan 04, 2005 | 34.23 | 34.23 | 33.32 | 33.80 | 14,969,797 | -0.58(-1.70%) |
Jan 03, 2005 | 35.13 | 35.29 | 34.31 | 34.38 | 8,291,587 | -0.85(-2.41%) |
Dec 31, 2004 | 35.23 | 35.59 | 35.09 | 35.23 | 3,086,580 | -0.03(-0.09%) |
Dec 30, 2004 | 35.22 | 35.39 | 34.91 | 35.26 | 3,874,821 | +0.22(+0.63%) |
Dec 29, 2004 | 35.35 | 35.52 | 34.66 | 35.04 | 9,909,066 | -0.96(-2.66%) |
Dec 28, 2004 | 36.55 | 36.62 | 35.99 | 36.00 | 7,090,226 | -0.39(-1.08%) |
Dec 27, 2004 | 37.31 | 37.31 | 36.33 | 36.39 | 5,229,447 | -0.99(-2.65%) |
Dec 23, 2004 | 37.29 | 37.51 | 37.20 | 37.38 | 1,630,408 | +0.09(+0.24%) |
Dec 22, 2004 | 36.78 | 37.35 | 36.73 | 37.29 | 4,090,211 | +0.76(+2.08%) |
Dec 21, 2004 | 37.23 | 37.30 | 36.47 | 36.53 | 6,191,767 | -0.94(-2.51%) |
Dec 20, 2004 | 37.38 | 37.63 | 37.38 | 37.47 | 2,024,134 | +0.10(+0.25%) |
Dec 17, 2004 | 37.20 | 37.67 | 37.20 | 37.37 | 3,817,741 | -0.21(-0.56%) |
Dec 16, 2004 | 37.66 | 37.68 | 37.37 | 37.58 | 3,208,309 | -0.08(-0.20%) |
Dec 15, 2004 | 37.73 | 37.83 | 37.42 | 37.66 | 3,305,912 | -0.21(-0.55%) |
Dec 14, 2004 | 38.27 | 38.30 | 37.51 | 37.87 | 4,448,775 | -0.44(-1.14%) |
Dec 13, 2004 | 38.05 | 38.48 | 37.84 | 38.31 | 2,830,193 | +0.60(+1.60%) |
Dec 10, 2004 | 37.27 | 37.86 | 37.27 | 37.70 | 2,727,228 | +0.27(+0.73%) |
Dec 09, 2004 | 36.99 | 37.45 | 36.93 | 37.43 | 3,541,013 | -0.06(-0.17%) |
Dec 08, 2004 | 38.03 | 38.05 | 36.50 | 37.49 | 8,027,159 | -0.69(-1.81%) |
Dec 07, 2004 | 38.85 | 38.85 | 38.12 | 38.19 | 5,239,854 | -0.89(-2.27%) |
Dec 06, 2004 | 39.03 | 39.16 | 38.95 | 39.07 | 3,202,790 | -0.01(-0.02%) |
Dec 03, 2004 | 38.88 | 39.17 | 38.87 | 39.08 | 2,490,078 | +0.09(+0.23%) |
Dec 02, 2004 | 38.95 | 39.05 | 38.75 | 38.99 | 3,498,912 | +0.04(+0.10%) |