Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 35.63 | 35.78 | 35.31 | 35.33 | 16,140,461 | -0.33(-0.92%) |
Nov 29, 2005 | 36.39 | 36.45 | 35.52 | 35.66 | 24,826,584 | -0.72(-1.98%) |
Nov 28, 2005 | 36.83 | 36.86 | 36.25 | 36.38 | 22,943,722 | -0.36(-0.97%) |
Nov 25, 2005 | 36.88 | 37.01 | 36.61 | 36.73 | 8,682,824 | -0.06(-0.16%) |
Nov 23, 2005 | 36.60 | 36.90 | 36.43 | 36.79 | 16,358,449 | +0.27(+0.74%) |
Nov 22, 2005 | 35.90 | 36.55 | 35.45 | 36.52 | 21,280,498 | +0.42(+1.17%) |
Nov 21, 2005 | 36.04 | 36.23 | 35.95 | 36.10 | 13,524,193 | +0.09(+0.24%) |
Nov 18, 2005 | 36.13 | 36.23 | 35.66 | 36.01 | 18,077,064 | +0.19(+0.53%) |
Nov 17, 2005 | 35.68 | 35.87 | 35.55 | 35.83 | 9,168,418 | +0.26(+0.74%) |
Nov 16, 2005 | 35.49 | 35.80 | 35.16 | 35.56 | 16,162,453 | +0.07(+0.21%) |
Nov 15, 2005 | 35.87 | 35.74 | 35.15 | 35.49 | 23,157,038 | -0.38(-1.05%) |
Nov 14, 2005 | 35.95 | 36.15 | 35.66 | 35.87 | 19,003,444 | +0.22(+0.61%) |
Nov 11, 2005 | 35.68 | 36.00 | 35.48 | 35.65 | 16,651,345 | -0.03(-0.08%) |
Nov 10, 2005 | 35.10 | 35.87 | 35.03 | 35.68 | 26,027,718 | +0.61(+1.74%) |
Nov 09, 2005 | 34.64 | 35.19 | 34.43 | 35.07 | 18,456,550 | +0.43(+1.24%) |
Nov 08, 2005 | 34.78 | 34.81 | 34.46 | 34.64 | 10,316,909 | -0.32(-0.92%) |
Nov 07, 2005 | 34.70 | 35.06 | 34.74 | 34.96 | 16,699,726 | +0.26(+0.75%) |
Nov 04, 2005 | 34.49 | 34.74 | 34.25 | 34.70 | 14,390,922 | +0.17(+0.51%) |
Nov 03, 2005 | 34.92 | 35.02 | 34.29 | 34.52 | 22,016,792 | -0.08(-0.23%) |
Nov 02, 2005 | 34.19 | 34.76 | 33.91 | 34.60 | 17,388,464 | +0.41(+1.21%) |
Nov 01, 2005 | 34.28 | 34.36 | 34.07 | 34.19 | 16,203,136 | -0.23(-0.68%) |
Oct 31, 2005 | 33.54 | 34.59 | 33.46 | 34.42 | 31,043,642 | +1.32(+3.98%) |
Oct 28, 2005 | 32.73 | 33.14 | 32.57 | 33.10 | 17,521,648 | +0.55(+1.70%) |
Oct 27, 2005 | 33.06 | 33.24 | 32.54 | 32.55 | 17,088,146 | -0.61(-1.84%) |
Oct 26, 2005 | 32.86 | 33.45 | 32.78 | 33.16 | 16,407,792 | +0.14(+0.42%) |
Oct 25, 2005 | 33.44 | 33.53 | 32.92 | 33.02 | 20,619,524 | -0.60(-1.77%) |
Oct 24, 2005 | 33.53 | 33.72 | 33.26 | 33.62 | 14,272,032 | +0.36(+1.07%) |
Oct 21, 2005 | 33.31 | 33.54 | 33.18 | 33.26 | 18,372,984 | +0.09(+0.26%) |
Oct 20, 2005 | 33.58 | 33.88 | 33.03 | 33.18 | 26,013,972 | -0.28(-0.85%) |
Oct 19, 2005 | 32.83 | 33.52 | 32.58 | 33.46 | 23,445,672 | +0.63(+1.91%) |
Oct 18, 2005 | 32.89 | 33.10 | 32.77 | 32.83 | 16,477,065 | -0.08(-0.24%) |
Oct 17, 2005 | 32.94 | 32.95 | 32.62 | 32.91 | 13,461,792 | +0.15(+0.44%) |
Oct 14, 2005 | 32.87 | 32.93 | 32.31 | 32.77 | 16,297,974 | +0.20(+0.63%) |
Oct 13, 2005 | 32.67 | 32.81 | 32.46 | 32.57 | 17,120,034 | -0.13(-0.40%) |
Oct 12, 2005 | 32.78 | 32.85 | 32.45 | 32.70 | 21,635,794 | -0.06(-0.18%) |
Oct 11, 2005 | 32.73 | 32.89 | 32.41 | 32.75 | 23,583,254 | +0.35(+1.08%) |
Oct 10, 2005 | 32.50 | 32.74 | 32.34 | 32.41 | 25,982,772 | +0.37(+1.16%) |
Oct 07, 2005 | 32.03 | 32.18 | 31.83 | 32.03 | 16,850,366 | +0.07(+0.23%) |
Oct 06, 2005 | 31.98 | 32.34 | 31.50 | 31.96 | 27,974,490 | +0.31(+0.99%) |
Oct 05, 2005 | 31.98 | 31.99 | 31.65 | 31.65 | 16,866,996 | -0.25(-0.80%) |
Oct 04, 2005 | 32.05 | 32.22 | 31.84 | 31.90 | 16,601,727 | +0.07(+0.21%) |
Oct 03, 2005 | 32.04 | 32.32 | 31.79 | 31.84 | 22,835,004 | -0.04(-0.14%) |
Sep 30, 2005 | 31.63 | 31.92 | 31.54 | 31.88 | 18,766,076 | +0.20(+0.64%) |
Sep 29, 2005 | 31.50 | 31.71 | 31.29 | 31.68 | 22,013,218 | +0.30(+0.95%) |
Sep 28, 2005 | 31.36 | 31.58 | 31.11 | 31.38 | 26,075,960 | +0.02(+0.07%) |
Sep 27, 2005 | 31.61 | 31.61 | 31.21 | 31.36 | 19,736,440 | -0.01(-0.02%) |
Sep 26, 2005 | 31.85 | 31.89 | 31.30 | 31.37 | 21,473,746 | -0.07(-0.21%) |
Sep 23, 2005 | 31.43 | 31.76 | 31.19 | 31.43 | 25,037,562 | +0.01(+0.02%) |
Sep 22, 2005 | 31.42 | 31.67 | 30.78 | 31.42 | 30,499,084 | +0.51(+1.65%) |
Sep 21, 2005 | 31.30 | 31.39 | 30.87 | 30.91 | 37,332,172 | -0.52(-1.67%) |
Sep 20, 2005 | 31.44 | 32.12 | 31.35 | 31.44 | 36,243,604 | -0.58(-1.82%) |
Sep 19, 2005 | 32.02 | 32.19 | 31.88 | 32.02 | 46,868,804 | +0.10(+0.32%) |
Sep 16, 2005 | 32.17 | 32.35 | 31.89 | 31.92 | 132,861,232 | -0.33(-1.02%) |
Sep 15, 2005 | 32.52 | 32.59 | 32.18 | 32.25 | 18,939,670 | -0.28(-0.85%) |
Sep 14, 2005 | 32.87 | 32.96 | 32.43 | 32.52 | 21,391,966 | -0.27(-0.82%) |
Sep 13, 2005 | 33.82 | 33.82 | 32.76 | 32.79 | 22,587,876 | -0.60(-1.79%) |
Sep 12, 2005 | 33.26 | 33.56 | 33.14 | 33.39 | 15,715,893 | +0.00(+0.00%) |
Sep 09, 2005 | 33.21 | 33.56 | 32.67 | 33.39 | 14,905,104 | +0.02(+0.07%) |
Sep 08, 2005 | 33.18 | 33.37 | 32.97 | 33.37 | 14,478,749 | +0.00(+0.00%) |
Sep 07, 2005 | 33.34 | 33.45 | 33.00 | 33.37 | 17,538,554 | +0.12(+0.37%) |
Sep 06, 2005 | 33.24 | 33.27 | 32.59 | 33.24 | 23,283,762 | +0.83(+2.56%) |
Sep 02, 2005 | 32.85 | 32.87 | 32.40 | 32.41 | 16,130,428 | -0.33(-1.00%) |
Sep 01, 2005 | 32.74 | 32.84 | 32.54 | 32.74 | 22,880,498 | +0.03(+0.09%) |
Aug 31, 2005 | 32.88 | 32.96 | 32.52 | 32.71 | 29,982,152 | -0.17(-0.51%) |
Aug 30, 2005 | 33.00 | 33.10 | 32.56 | 32.88 | 31,276,748 | -0.33(-1.01%) |
Aug 29, 2005 | 33.25 | 33.43 | 32.95 | 33.21 | 14,462,256 | -0.04(-0.11%) |
Aug 26, 2005 | 32.97 | 33.50 | 32.89 | 33.25 | 20,039,918 | +0.30(+0.91%) |
Aug 25, 2005 | 33.34 | 33.43 | 32.86 | 32.95 | 17,272,322 | -0.19(-0.57%) |
Aug 24, 2005 | 33.72 | 33.80 | 33.08 | 33.14 | 21,284,896 | -0.57(-1.70%) |
Aug 23, 2005 | 33.78 | 33.94 | 33.69 | 33.72 | 12,127,337 | -0.24(-0.71%) |
Aug 22, 2005 | 34.09 | 34.33 | 33.71 | 33.96 | 14,049,920 | +0.07(+0.19%) |
Aug 19, 2005 | 34.47 | 34.47 | 33.84 | 33.89 | 19,853,680 | -0.48(-1.40%) |
Aug 18, 2005 | 34.33 | 34.53 | 33.83 | 34.37 | 11,651,502 | +0.09(+0.28%) |
Aug 17, 2005 | 34.42 | 34.64 | 34.28 | 34.28 | 16,234,336 | -0.33(-0.97%) |
Aug 16, 2005 | 34.97 | 35.07 | 34.30 | 34.61 | 40,911,516 | -1.11(-3.12%) |
Aug 15, 2005 | 35.52 | 35.76 | 35.29 | 35.72 | 14,218,978 | +0.29(+0.82%) |
Aug 12, 2005 | 35.52 | 35.72 | 35.33 | 35.43 | 14,156,715 | -0.18(-0.51%) |
Aug 11, 2005 | 35.67 | 35.87 | 35.40 | 35.61 | 13,140,995 | +0.08(+0.23%) |
Aug 10, 2005 | 35.88 | 36.20 | 35.48 | 35.53 | 15,079,247 | -0.28(-0.77%) |
Aug 09, 2005 | 35.76 | 36.06 | 35.72 | 35.81 | 10,716,875 | +0.05(+0.14%) |
Aug 08, 2005 | 36.00 | 36.04 | 35.72 | 35.76 | 9,932,063 | -0.12(-0.34%) |
Aug 05, 2005 | 35.72 | 36.09 | 35.67 | 35.88 | 12,762,197 | +0.02(+0.06%) |
Aug 04, 2005 | 36.15 | 36.26 | 35.83 | 35.86 | 12,735,670 | -0.28(-0.78%) |
Aug 03, 2005 | 36.04 | 36.19 | 35.99 | 36.15 | 14,550,083 | -0.09(-0.24%) |
Aug 02, 2005 | 36.12 | 36.28 | 35.98 | 36.23 | 8,700,554 | +0.20(+0.55%) |
Aug 01, 2005 | 36.10 | 36.20 | 35.97 | 36.04 | 9,544,742 | +0.13(+0.36%) |
Jul 29, 2005 | 36.16 | 36.37 | 35.89 | 35.91 | 9,367,851 | -0.34(-0.94%) |
Jul 28, 2005 | 36.34 | 36.36 | 36.05 | 36.25 | 8,955,927 | +0.01(+0.04%) |
Jul 27, 2005 | 36.02 | 36.39 | 35.98 | 36.23 | 9,199,893 | +0.20(+0.55%) |
Jul 26, 2005 | 36.12 | 36.28 | 36.03 | 36.04 | 10,214,650 | +0.06(+0.16%) |
Jul 25, 2005 | 36.04 | 36.28 | 35.88 | 35.98 | 9,069,869 | -0.07(-0.18%) |
Jul 22, 2005 | 36.01 | 36.17 | 35.84 | 36.04 | 11,316,273 | +0.11(+0.30%) |
Jul 21, 2005 | 36.16 | 36.16 | 35.75 | 35.93 | 17,179,410 | -0.44(-1.22%) |
Jul 20, 2005 | 36.05 | 36.42 | 35.87 | 36.38 | 12,587,779 | +0.17(+0.48%) |
Jul 19, 2005 | 36.37 | 36.49 | 36.06 | 36.20 | 13,163,124 | -0.17(-0.46%) |
Jul 18, 2005 | 36.51 | 36.63 | 36.34 | 36.37 | 11,048,393 | -0.19(-0.52%) |
Jul 15, 2005 | 36.64 | 36.68 | 36.35 | 36.56 | 12,519,881 | -0.19(-0.51%) |
Jul 14, 2005 | 36.61 | 36.88 | 36.46 | 36.75 | 13,859,696 | +0.27(+0.74%) |
Jul 13, 2005 | 36.34 | 36.55 | 36.30 | 36.48 | 12,056,553 | +0.04(+0.10%) |
Jul 12, 2005 | 36.13 | 36.55 | 36.11 | 36.44 | 11,892,443 | +0.21(+0.58%) |
Jul 11, 2005 | 36.27 | 36.44 | 36.09 | 36.23 | 12,207,605 | -0.07(-0.20%) |
Jul 08, 2005 | 35.93 | 36.38 | 35.83 | 36.31 | 12,888,509 | +0.28(+0.79%) |
Jul 07, 2005 | 35.69 | 36.29 | 35.65 | 36.02 | 16,103,076 | +0.09(+0.26%) |
Jul 06, 2005 | 36.32 | 36.33 | 35.81 | 35.93 | 14,920,635 | -0.31(-0.84%) |
Jul 05, 2005 | 35.84 | 36.31 | 35.84 | 36.23 | 21,122,574 | +1.11(+3.15%) |
Jul 01, 2005 | 35.10 | 35.31 | 35.03 | 35.13 | 13,102,236 | +0.06(+0.17%) |
Jun 30, 2005 | 35.65 | 35.65 | 34.97 | 35.07 | 14,425,146 | -0.25(-0.70%) |
Jun 29, 2005 | 35.36 | 35.69 | 35.29 | 35.32 | 14,420,610 | +0.08(+0.23%) |
Jun 28, 2005 | 34.70 | 35.39 | 34.68 | 35.24 | 12,910,500 | +0.66(+1.92%) |
Jun 27, 2005 | 34.46 | 34.70 | 34.46 | 34.57 | 10,969,362 | +0.11(+0.32%) |
Jun 24, 2005 | 34.79 | 34.81 | 34.37 | 34.46 | 21,595,660 | -0.37(-1.06%) |
Jun 23, 2005 | 35.50 | 35.57 | 34.78 | 34.84 | 15,367,745 | -0.66(-1.87%) |
Jun 22, 2005 | 35.43 | 35.60 | 35.14 | 35.50 | 14,572,075 | +0.19(+0.54%) |
Jun 21, 2005 | 35.65 | 35.72 | 35.29 | 35.31 | 11,683,802 | -0.24(-0.68%) |
Jun 20, 2005 | 35.33 | 35.62 | 35.32 | 35.55 | 10,485,967 | -0.05(-0.14%) |
Jun 17, 2005 | 35.38 | 36.20 | 35.38 | 35.60 | 23,357,982 | -0.31(-0.85%) |
Jun 16, 2005 | 36.16 | 36.34 | 35.82 | 35.91 | 13,872,616 | -0.36(-1.00%) |
Jun 15, 2005 | 36.39 | 36.60 | 35.93 | 36.27 | 21,692,834 | +0.12(+0.34%) |
Jun 14, 2005 | 35.23 | 36.17 | 35.21 | 36.15 | 22,203,030 | +1.02(+2.90%) |
Jun 13, 2005 | 34.92 | 35.44 | 34.92 | 35.13 | 16,869,058 | +0.22(+0.63%) |
Jun 10, 2005 | 34.78 | 34.94 | 34.66 | 34.91 | 11,943,161 | +0.12(+0.33%) |
Jun 09, 2005 | 34.60 | 35.00 | 34.52 | 34.79 | 13,036,812 | +0.18(+0.53%) |
Jun 08, 2005 | 34.84 | 34.84 | 34.41 | 34.61 | 11,443,685 | -0.14(-0.40%) |
Jun 07, 2005 | 34.89 | 34.99 | 34.73 | 34.75 | 11,437,775 | +0.02(+0.06%) |
Jun 06, 2005 | 34.45 | 35.02 | 34.35 | 34.73 | 12,212,003 | +0.28(+0.80%) |
Jun 03, 2005 | 35.00 | 35.04 | 34.41 | 34.45 | 14,464,043 | -0.63(-1.80%) |
Jun 02, 2005 | 34.81 | 35.24 | 34.80 | 35.08 | 13,045,196 | +0.22(+0.63%) |
Jun 01, 2005 | 34.38 | 35.05 | 34.37 | 34.86 | 15,031,279 | +0.50(+1.46%) |
May 31, 2005 | 34.52 | 34.54 | 34.29 | 34.36 | 15,676,721 | -0.03(-0.08%) |
May 27, 2005 | 34.37 | 34.43 | 34.31 | 34.39 | 7,722,494 | -0.03(-0.08%) |
May 26, 2005 | 34.52 | 34.56 | 34.36 | 34.42 | 10,016,042 | +0.01(+0.02%) |
May 25, 2005 | 34.57 | 34.81 | 34.30 | 34.41 | 13,034,201 | -0.25(-0.73%) |
May 24, 2005 | 34.73 | 34.81 | 34.60 | 34.67 | 10,852,396 | -0.15(-0.42%) |
May 23, 2005 | 34.44 | 34.94 | 34.39 | 34.81 | 16,024,045 | +0.49(+1.42%) |
May 20, 2005 | 34.49 | 34.52 | 34.22 | 34.33 | 13,931,305 | -0.24(-0.69%) |
May 19, 2005 | 34.80 | 34.90 | 34.41 | 34.57 | 14,320,138 | -0.05(-0.15%) |
May 18, 2005 | 34.26 | 34.68 | 34.17 | 34.62 | 25,379,388 | +0.42(+1.23%) |
May 17, 2005 | 34.27 | 34.47 | 34.14 | 34.20 | 22,759,684 | -0.16(-0.47%) |
May 16, 2005 | 34.29 | 34.55 | 33.98 | 34.36 | 15,813,479 | +0.07(+0.19%) |
May 13, 2005 | 34.49 | 34.60 | 34.14 | 34.29 | 17,242,360 | -0.38(-1.09%) |
May 12, 2005 | 34.05 | 34.83 | 33.90 | 34.67 | 44,701,980 | -0.69(-1.95%) |
May 11, 2005 | 35.47 | 35.61 | 35.02 | 35.36 | 14,220,490 | -0.09(-0.25%) |
May 10, 2005 | 35.65 | 35.67 | 35.32 | 35.45 | 13,059,078 | -0.39(-1.08%) |
May 09, 2005 | 35.58 | 35.99 | 35.58 | 35.83 | 14,007,725 | +0.21(+0.59%) |
May 06, 2005 | 35.54 | 35.76 | 35.40 | 35.62 | 14,077,547 | +0.28(+0.80%) |
May 05, 2005 | 35.18 | 35.81 | 35.15 | 35.34 | 14,894,521 | +0.09(+0.25%) |
May 04, 2005 | 35.21 | 35.37 | 35.10 | 35.25 | 16,728,314 | +0.04(+0.10%) |
May 03, 2005 | 34.61 | 35.29 | 34.59 | 35.21 | 20,158,946 | +0.44(+1.26%) |
May 02, 2005 | 34.54 | 34.85 | 34.43 | 34.78 | 16,044,662 | +0.48(+1.40%) |
Apr 29, 2005 | 34.30 | 34.40 | 33.61 | 34.30 | 23,361,006 | +0.07(+0.19%) |
Apr 28, 2005 | 34.21 | 34.62 | 34.14 | 34.23 | 16,579,324 | -0.17(-0.51%) |
Apr 27, 2005 | 33.98 | 34.54 | 33.94 | 34.41 | 14,980,699 | +0.21(+0.62%) |
Apr 26, 2005 | 34.20 | 34.33 | 34.12 | 34.20 | 16,138,262 | -0.01(-0.04%) |
Apr 25, 2005 | 34.24 | 34.52 | 34.12 | 34.21 | 18,886,616 | +0.15(+0.45%) |
Apr 22, 2005 | 34.54 | 34.61 | 33.94 | 34.06 | 31,951,742 | -0.71(-2.03%) |
Apr 21, 2005 | 34.84 | 34.86 | 34.56 | 34.76 | 14,344,603 | +0.31(+0.91%) |
Apr 20, 2005 | 34.49 | 34.89 | 34.41 | 34.45 | 19,212,636 | -0.18(-0.53%) |
Apr 19, 2005 | 34.74 | 34.84 | 34.33 | 34.63 | 20,117,988 | -0.20(-0.58%) |
Apr 18, 2005 | 34.86 | 34.89 | 34.60 | 34.84 | 20,733,880 | +0.13(+0.38%) |
Apr 15, 2005 | 34.90 | 35.10 | 34.55 | 34.70 | 23,656,100 | -0.19(-0.54%) |
Apr 14, 2005 | 35.21 | 36.01 | 34.86 | 34.89 | 27,137,862 | -0.44(-1.26%) |
Apr 13, 2005 | 35.48 | 35.72 | 35.28 | 35.34 | 17,177,898 | -0.04(-0.12%) |
Apr 12, 2005 | 35.07 | 35.53 | 34.76 | 35.38 | 27,619,470 | +0.09(+0.25%) |
Apr 11, 2005 | 35.34 | 35.43 | 35.10 | 35.29 | 16,183,894 | -0.04(-0.12%) |
Apr 08, 2005 | 35.58 | 35.68 | 35.30 | 35.34 | 18,106,064 | -0.24(-0.67%) |
Apr 07, 2005 | 35.86 | 35.86 | 35.26 | 35.58 | 35,450,272 | -0.44(-1.21%) |
Apr 06, 2005 | 36.29 | 36.34 | 35.91 | 36.01 | 19,880,756 | -0.12(-0.34%) |
Apr 05, 2005 | 36.05 | 36.23 | 35.82 | 36.14 | 17,982,090 | +0.19(+0.53%) |
Apr 04, 2005 | 35.89 | 36.09 | 35.45 | 35.95 | 24,154,064 | +0.31(+0.86%) |
Apr 01, 2005 | 36.56 | 36.74 | 35.29 | 35.64 | 40,080,800 | -0.81(-2.24%) |
Mar 31, 2005 | 36.92 | 37.03 | 36.42 | 36.46 | 21,958,104 | -0.53(-1.44%) |
Mar 30, 2005 | 37.03 | 37.24 | 36.89 | 36.99 | 15,325,961 | +0.05(+0.14%) |
Mar 29, 2005 | 37.03 | 37.30 | 36.91 | 36.94 | 19,108,864 | -0.16(-0.43%) |
Mar 28, 2005 | 36.86 | 37.24 | 36.75 | 37.10 | 16,828,786 | +0.24(+0.65%) |
Mar 24, 2005 | 37.12 | 37.13 | 36.76 | 36.86 | 17,185,732 | +0.01(+0.02%) |
Mar 23, 2005 | 37.03 | 37.24 | 36.80 | 36.85 | 24,166,572 | -0.18(-0.49%) |
Mar 22, 2005 | 37.23 | 37.35 | 37.00 | 37.03 | 24,801,982 | -0.20(-0.53%) |
Mar 21, 2005 | 37.48 | 37.66 | 37.19 | 37.23 | 30,279,722 | -0.20(-0.54%) |
Mar 18, 2005 | 38.08 | 38.08 | 37.43 | 37.43 | 119,300,624 | -0.64(-1.68%) |
Mar 17, 2005 | 37.48 | 38.15 | 37.40 | 38.07 | 26,161,588 | +0.73(+1.95%) |
Mar 16, 2005 | 37.05 | 37.51 | 37.00 | 37.35 | 24,023,492 | +0.22(+0.59%) |
Mar 15, 2005 | 37.51 | 37.58 | 37.11 | 37.13 | 19,234,352 | -0.20(-0.53%) |
Mar 14, 2005 | 37.67 | 37.79 | 37.21 | 37.32 | 21,064,160 | -0.22(-0.58%) |
Mar 11, 2005 | 38.00 | 38.01 | 37.45 | 37.54 | 12,711,754 | -0.40(-1.05%) |
Mar 10, 2005 | 38.16 | 38.24 | 37.88 | 37.94 | 11,128,248 | -0.22(-0.57%) |
Mar 09, 2005 | 38.12 | 38.26 | 38.04 | 38.16 | 13,893,233 | +0.02(+0.06%) |
Mar 08, 2005 | 38.27 | 38.38 | 38.02 | 38.14 | 12,935,103 | -0.26(-0.68%) |
Mar 07, 2005 | 38.63 | 38.82 | 38.26 | 38.40 | 14,113,695 | -0.23(-0.60%) |
Mar 04, 2005 | 38.71 | 38.92 | 38.52 | 38.63 | 15,883,576 | +0.17(+0.45%) |
Mar 03, 2005 | 38.42 | 38.69 | 38.32 | 38.46 | 26,768,546 | +0.66(+1.75%) |
Mar 02, 2005 | 37.86 | 38.13 | 37.69 | 37.80 | 12,532,526 | -0.07(-0.17%) |
Mar 01, 2005 | 37.84 | 38.06 | 37.78 | 37.86 | 14,380,613 | +0.31(+0.83%) |
Feb 28, 2005 | 37.69 | 38.04 | 37.54 | 37.55 | 14,933,280 | +0.09(+0.23%) |
Feb 25, 2005 | 37.40 | 37.46 | 37.18 | 37.46 | 15,762,212 | +0.02(+0.06%) |
Feb 24, 2005 | 37.65 | 37.70 | 37.30 | 37.44 | 13,650,780 | -0.10(-0.27%) |
Feb 23, 2005 | 37.86 | 37.92 | 37.28 | 37.54 | 18,755,356 | -0.29(-0.77%) |
Feb 22, 2005 | 38.27 | 38.33 | 37.81 | 37.83 | 15,794,100 | -0.52(-1.37%) |
Feb 18, 2005 | 38.42 | 38.56 | 38.30 | 38.36 | 13,420,284 | +0.01(+0.04%) |
Feb 17, 2005 | 38.48 | 38.59 | 38.07 | 38.34 | 20,569,082 | +0.07(+0.19%) |
Feb 16, 2005 | 38.37 | 38.52 | 38.23 | 38.27 | 10,407,623 | -0.07(-0.19%) |
Feb 15, 2005 | 38.26 | 38.53 | 38.10 | 38.34 | 13,034,613 | +0.40(+1.05%) |
Feb 14, 2005 | 38.05 | 38.20 | 37.91 | 37.94 | 10,719,899 | +0.04(+0.10%) |
Feb 11, 2005 | 37.91 | 38.29 | 37.91 | 37.91 | 14,334,982 | -0.12(-0.31%) |
Feb 10, 2005 | 38.17 | 38.44 | 38.00 | 38.02 | 12,551,081 | -0.19(-0.50%) |
Feb 09, 2005 | 38.46 | 38.63 | 38.03 | 38.21 | 11,545,669 | -0.49(-1.28%) |
Feb 08, 2005 | 38.78 | 38.98 | 38.71 | 38.71 | 7,916,979 | -0.23(-0.58%) |
Feb 07, 2005 | 39.07 | 39.10 | 38.89 | 38.93 | 8,577,953 | +0.04(+0.09%) |
Feb 04, 2005 | 38.85 | 38.98 | 38.66 | 38.90 | 10,235,954 | +0.03(+0.07%) |
Feb 03, 2005 | 38.58 | 38.88 | 38.58 | 38.87 | 10,668,219 | +0.26(+0.68%) |
Feb 02, 2005 | 38.29 | 38.78 | 38.29 | 38.60 | 12,659,525 | +0.33(+0.86%) |
Feb 01, 2005 | 38.12 | 38.52 | 38.09 | 38.28 | 14,008,000 | +0.15(+0.40%) |
Jan 31, 2005 | 38.23 | 38.49 | 37.99 | 38.12 | 14,062,703 | -0.02(-0.06%) |
Jan 28, 2005 | 38.49 | 38.50 | 38.05 | 38.15 | 15,285,965 | -0.47(-1.22%) |
Jan 27, 2005 | 38.60 | 38.84 | 38.47 | 38.62 | 9,118,250 | -0.15(-0.38%) |
Jan 26, 2005 | 38.82 | 39.06 | 38.72 | 38.76 | 9,866,639 | +0.00(+0.00%) |
Jan 25, 2005 | 38.70 | 38.89 | 38.64 | 38.76 | 8,822,606 | +0.15(+0.40%) |
Jan 24, 2005 | 38.58 | 38.76 | 38.39 | 38.61 | 11,788,810 | +0.04(+0.11%) |
Jan 21, 2005 | 38.81 | 38.91 | 38.56 | 38.57 | 11,794,445 | -0.26(-0.67%) |
Jan 20, 2005 | 39.08 | 39.41 | 38.78 | 38.83 | 12,372,814 | -0.30(-0.76%) |
Jan 19, 2005 | 39.50 | 39.72 | 39.11 | 39.13 | 9,548,728 | -0.52(-1.30%) |
Jan 18, 2005 | 39.00 | 39.65 | 38.95 | 39.64 | 13,601,024 | +0.36(+0.93%) |
Jan 14, 2005 | 39.02 | 39.33 | 38.92 | 39.28 | 10,290,108 | +0.25(+0.65%) |
Jan 13, 2005 | 39.36 | 39.43 | 38.94 | 39.03 | 13,179,755 | -0.32(-0.81%) |
Jan 12, 2005 | 38.99 | 39.39 | 38.85 | 39.35 | 11,458,667 | +0.36(+0.91%) |
Jan 11, 2005 | 38.98 | 39.11 | 38.87 | 38.99 | 9,158,522 | -0.09(-0.24%) |
Jan 10, 2005 | 39.14 | 39.53 | 38.99 | 39.08 | 11,894,505 | -0.20(-0.50%) |
Jan 07, 2005 | 39.32 | 39.53 | 39.11 | 39.28 | 13,277,616 | -0.04(-0.11%) |
Jan 06, 2005 | 39.22 | 39.43 | 38.67 | 39.32 | 19,281,908 | +0.55(+1.43%) |
Jan 05, 2005 | 38.92 | 39.03 | 38.64 | 38.77 | 11,327,544 | +0.05(+0.13%) |
Jan 04, 2005 | 39.12 | 39.21 | 38.58 | 38.72 | 14,564,652 | -0.09(-0.24%) |
Jan 03, 2005 | 39.11 | 39.51 | 38.78 | 38.82 | 22,098,984 | +0.39(+1.00%) |
Dec 31, 2004 | 38.61 | 38.69 | 38.24 | 38.43 | 11,554,603 | -0.17(-0.45%) |
Dec 30, 2004 | 39.02 | 39.02 | 38.58 | 38.60 | 9,051,589 | -0.28(-0.71%) |
Dec 29, 2004 | 38.73 | 38.92 | 38.71 | 38.88 | 7,947,354 | +0.15(+0.39%) |
Dec 28, 2004 | 38.45 | 38.85 | 38.44 | 38.73 | 9,095,709 | +0.32(+0.83%) |
Dec 27, 2004 | 38.60 | 38.92 | 38.36 | 38.41 | 13,321,598 | +0.17(+0.46%) |
Dec 23, 2004 | 38.50 | 38.68 | 38.23 | 38.23 | 11,503,474 | -0.31(-0.79%) |
Dec 22, 2004 | 38.09 | 38.74 | 38.07 | 38.54 | 17,188,894 | +0.27(+0.70%) |
Dec 21, 2004 | 37.98 | 38.27 | 37.96 | 38.27 | 12,774,704 | +0.29(+0.77%) |
Dec 20, 2004 | 38.04 | 38.34 | 37.93 | 37.98 | 13,025,816 | +0.13(+0.35%) |
Dec 17, 2004 | 37.83 | 38.44 | 37.83 | 37.85 | 24,352,398 | -0.53(-1.38%) |
Dec 16, 2004 | 38.42 | 38.52 | 38.22 | 38.38 | 12,163,348 | -0.20(-0.53%) |
Dec 15, 2004 | 38.84 | 39.03 | 38.42 | 38.58 | 16,105,275 | -0.35(-0.90%) |
Dec 14, 2004 | 38.45 | 39.02 | 38.39 | 38.93 | 14,033,839 | +0.41(+1.06%) |
Dec 13, 2004 | 38.36 | 38.69 | 38.20 | 38.52 | 13,464,816 | +0.17(+0.46%) |
Dec 10, 2004 | 38.16 | 38.62 | 38.15 | 38.35 | 11,598,998 | -0.04(-0.11%) |
Dec 09, 2004 | 37.92 | 38.48 | 37.92 | 38.39 | 15,879,453 | +0.19(+0.50%) |
Dec 08, 2004 | 38.02 | 38.23 | 37.91 | 38.20 | 14,534,552 | +0.01(+0.02%) |
Dec 07, 2004 | 38.20 | 38.63 | 38.07 | 38.20 | 13,125,327 | -0.01(-0.04%) |
Dec 06, 2004 | 38.51 | 38.51 | 38.21 | 38.21 | 12,469,163 | -0.30(-0.77%) |
Dec 03, 2004 | 38.50 | 38.91 | 38.39 | 38.51 | 15,513,162 | -0.05(-0.13%) |
Dec 02, 2004 | 38.26 | 38.76 | 37.94 | 38.56 | 22,203,442 | +0.13(+0.34%) |