Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 61.01 | 61.05 | 60.41 | 60.77 | 1,329,904 | -0.38(-0.63%) |
Dec 29, 2005 | 60.81 | 61.85 | 60.63 | 61.15 | 1,762,165 | +0.13(+0.22%) |
Dec 28, 2005 | 62.10 | 62.12 | 61.02 | 61.02 | 1,620,110 | -1.08(-1.74%) |
Dec 27, 2005 | 62.72 | 63.06 | 62.10 | 62.10 | 1,340,666 | -0.21(-0.34%) |
Dec 23, 2005 | 63.14 | 63.68 | 62.20 | 62.30 | 1,849,334 | -0.88(-1.39%) |
Dec 22, 2005 | 62.01 | 63.38 | 61.78 | 63.18 | 2,353,698 | +1.37(+2.22%) |
Dec 21, 2005 | 61.84 | 62.25 | 61.20 | 61.81 | 1,467,892 | -0.03(-0.05%) |
Dec 20, 2005 | 61.72 | 62.31 | 60.72 | 61.84 | 1,762,404 | +0.59(+0.97%) |
Dec 19, 2005 | 62.72 | 62.89 | 61.15 | 61.25 | 1,728,086 | -1.41(-2.24%) |
Dec 16, 2005 | 63.48 | 63.48 | 61.99 | 62.66 | 4,966,395 | +0.82(+1.33%) |
Dec 15, 2005 | 62.22 | 62.87 | 60.70 | 61.84 | 3,404,397 | +0.08(+0.12%) |
Dec 14, 2005 | 59.00 | 61.92 | 58.80 | 61.76 | 3,664,710 | +2.81(+4.77%) |
Dec 13, 2005 | 57.87 | 59.16 | 57.46 | 58.95 | 2,359,916 | +0.87(+1.50%) |
Dec 12, 2005 | 58.16 | 58.78 | 57.84 | 58.08 | 1,401,050 | +0.17(+0.29%) |
Dec 09, 2005 | 57.79 | 58.02 | 56.72 | 57.91 | 1,581,010 | +0.19(+0.33%) |
Dec 08, 2005 | 56.89 | 58.48 | 56.25 | 57.72 | 2,965,320 | +0.63(+1.10%) |
Dec 07, 2005 | 59.08 | 59.13 | 56.81 | 57.09 | 2,488,698 | -1.99(-3.37%) |
Dec 06, 2005 | 59.88 | 60.30 | 59.00 | 59.08 | 2,013,270 | -0.35(-0.59%) |
Dec 05, 2005 | 58.62 | 59.44 | 58.62 | 59.44 | 1,212,960 | -0.11(-0.18%) |
Dec 02, 2005 | 59.13 | 59.90 | 58.92 | 59.54 | 1,181,871 | +0.39(+0.66%) |
Dec 01, 2005 | 58.67 | 59.23 | 58.60 | 59.15 | 1,329,665 | +0.80(+1.38%) |
Nov 30, 2005 | 58.74 | 59.14 | 58.04 | 58.35 | 1,797,917 | +0.11(+0.19%) |
Nov 29, 2005 | 58.44 | 60.63 | 57.57 | 58.24 | 3,338,153 | +0.01(+0.01%) |
Nov 28, 2005 | 59.34 | 59.63 | 58.15 | 58.23 | 2,210,090 | -1.90(-3.16%) |
Nov 25, 2005 | 60.00 | 60.26 | 59.62 | 60.13 | 661,245 | +0.26(+0.43%) |
Nov 23, 2005 | 59.54 | 60.99 | 59.51 | 59.87 | 2,314,837 | -0.09(-0.15%) |
Nov 22, 2005 | 57.91 | 60.09 | 57.31 | 59.96 | 4,948,100 | +1.81(+3.12%) |
Nov 21, 2005 | 56.24 | 58.29 | 56.08 | 58.15 | 2,355,970 | +2.18(+3.90%) |
Nov 18, 2005 | 57.33 | 57.33 | 55.61 | 55.97 | 2,259,235 | -0.50(-0.89%) |
Nov 17, 2005 | 54.53 | 56.93 | 54.19 | 56.47 | 3,597,987 | +1.65(+3.01%) |
Nov 16, 2005 | 54.53 | 54.84 | 53.21 | 54.82 | 2,285,421 | +0.89(+1.66%) |
Nov 15, 2005 | 54.36 | 54.84 | 53.62 | 53.92 | 2,541,310 | -1.15(-2.08%) |
Nov 14, 2005 | 54.53 | 55.51 | 54.38 | 55.07 | 1,638,405 | +0.14(+0.26%) |
Nov 11, 2005 | 54.53 | 55.74 | 54.45 | 54.93 | 2,420,899 | +0.47(+0.86%) |
Nov 10, 2005 | 52.94 | 54.53 | 52.39 | 54.46 | 2,243,212 | +1.92(+3.64%) |
Nov 09, 2005 | 53.11 | 53.72 | 52.27 | 52.54 | 3,381,797 | -0.76(-1.43%) |
Nov 08, 2005 | 53.23 | 53.88 | 52.70 | 53.31 | 4,374,263 | -3.10(-5.50%) |
Nov 07, 2005 | 55.53 | 56.68 | 54.74 | 56.41 | 2,643,427 | +0.88(+1.58%) |
Nov 04, 2005 | 56.03 | 56.63 | 54.62 | 55.53 | 2,573,834 | -0.57(-1.01%) |
Nov 03, 2005 | 58.50 | 58.75 | 55.67 | 56.10 | 3,758,336 | -1.22(-2.13%) |
Nov 02, 2005 | 54.78 | 57.66 | 54.61 | 57.32 | 4,866,431 | +2.63(+4.80%) |
Nov 01, 2005 | 54.51 | 55.10 | 53.78 | 54.69 | 3,139,659 | +0.04(+0.08%) |
Oct 31, 2005 | 53.00 | 54.87 | 52.90 | 54.65 | 3,168,357 | +1.86(+3.52%) |
Oct 28, 2005 | 51.60 | 52.80 | 51.32 | 52.80 | 3,058,708 | +1.47(+2.87%) |
Oct 27, 2005 | 53.82 | 53.95 | 51.15 | 51.32 | 4,643,783 | -2.64(-4.90%) |
Oct 26, 2005 | 54.72 | 55.03 | 53.04 | 53.97 | 3,322,369 | -0.75(-1.38%) |
Oct 25, 2005 | 55.59 | 56.02 | 54.19 | 54.72 | 2,415,159 | -1.30(-2.33%) |
Oct 24, 2005 | 53.84 | 56.02 | 53.84 | 56.02 | 3,964,363 | +2.27(+4.22%) |
Oct 21, 2005 | 54.78 | 54.80 | 53.18 | 53.76 | 2,963,766 | +0.43(+0.80%) |
Oct 20, 2005 | 54.28 | 54.95 | 52.90 | 53.33 | 4,358,599 | -1.27(-2.33%) |
Oct 19, 2005 | 51.43 | 54.60 | 50.86 | 54.60 | 4,996,527 | +2.47(+4.73%) |
Oct 18, 2005 | 53.51 | 53.55 | 51.67 | 52.13 | 4,757,857 | -1.75(-3.24%) |
Oct 17, 2005 | 53.47 | 54.54 | 53.05 | 53.88 | 2,793,253 | +0.33(+0.61%) |
Oct 14, 2005 | 55.53 | 55.53 | 53.19 | 53.56 | 4,855,669 | +0.33(+0.61%) |
Oct 13, 2005 | 53.36 | 53.69 | 51.62 | 53.23 | 4,258,994 | -0.38(-0.70%) |
Oct 12, 2005 | 53.73 | 54.71 | 52.80 | 53.61 | 5,139,060 | -0.33(-0.62%) |
Oct 11, 2005 | 54.74 | 55.79 | 53.31 | 53.94 | 4,577,659 | -0.07(-0.12%) |
Oct 10, 2005 | 55.98 | 56.02 | 53.61 | 54.01 | 3,192,153 | -1.98(-3.54%) |
Oct 07, 2005 | 55.57 | 56.27 | 54.78 | 55.99 | 2,469,805 | +0.54(+0.98%) |
Oct 06, 2005 | 56.32 | 56.40 | 54.49 | 55.45 | 5,157,713 | -0.94(-1.66%) |
Oct 05, 2005 | 58.54 | 58.54 | 55.36 | 56.38 | 6,712,058 | -2.50(-4.25%) |
Oct 04, 2005 | 60.84 | 61.22 | 58.88 | 58.88 | 2,629,078 | -2.38(-3.89%) |
Oct 03, 2005 | 61.32 | 62.10 | 60.09 | 61.27 | 2,606,598 | +0.05(+0.08%) |
Sep 30, 2005 | 60.40 | 61.60 | 60.40 | 61.22 | 2,276,334 | +0.92(+1.53%) |
Sep 29, 2005 | 59.25 | 60.40 | 58.75 | 60.30 | 2,613,892 | +0.84(+1.41%) |
Sep 28, 2005 | 60.21 | 60.37 | 58.12 | 59.46 | 4,067,316 | -0.75(-1.25%) |
Sep 27, 2005 | 61.67 | 62.24 | 59.89 | 60.21 | 3,795,046 | -1.16(-1.89%) |
Sep 26, 2005 | 62.01 | 62.70 | 60.88 | 61.38 | 3,167,401 | -0.51(-0.82%) |
Sep 23, 2005 | 61.41 | 62.01 | 60.91 | 61.89 | 2,563,073 | +0.25(+0.41%) |
Sep 22, 2005 | 58.96 | 61.89 | 58.92 | 61.64 | 6,521,218 | +2.49(+4.21%) |
Sep 21, 2005 | 60.17 | 60.84 | 59.09 | 59.14 | 4,190,597 | -0.03(-0.04%) |
Sep 20, 2005 | 59.17 | 61.72 | 58.93 | 59.17 | 4,346,283 | -2.43(-3.94%) |
Sep 19, 2005 | 63.02 | 63.23 | 61.24 | 61.59 | 3,329,065 | -1.13(-1.80%) |
Sep 16, 2005 | 64.73 | 64.76 | 62.15 | 62.72 | 4,736,453 | -1.71(-2.66%) |
Sep 15, 2005 | 64.23 | 65.15 | 64.10 | 64.44 | 1,849,334 | +0.42(+0.65%) |
Sep 14, 2005 | 63.27 | 64.42 | 62.68 | 64.02 | 2,854,355 | +0.54(+0.84%) |
Sep 13, 2005 | 63.35 | 63.83 | 62.85 | 63.48 | 2,135,714 | +0.03(+0.04%) |
Sep 12, 2005 | 63.81 | 64.64 | 63.38 | 63.46 | 2,824,342 | -0.28(-0.45%) |
Sep 09, 2005 | 62.81 | 63.96 | 62.66 | 63.74 | 2,679,299 | +1.28(+2.05%) |
Sep 08, 2005 | 60.64 | 62.49 | 60.63 | 62.46 | 3,824,700 | -1.00(-1.58%) |
Sep 07, 2005 | 62.10 | 63.49 | 62.00 | 63.47 | 2,815,255 | +1.28(+2.06%) |
Sep 06, 2005 | 62.19 | 62.37 | 60.98 | 62.19 | 2,384,668 | +1.40(+2.30%) |
Sep 02, 2005 | 61.76 | 62.30 | 60.56 | 60.79 | 1,820,517 | -0.91(-1.48%) |
Sep 01, 2005 | 62.25 | 62.67 | 60.56 | 61.70 | 3,694,484 | -0.35(-0.57%) |
Aug 31, 2005 | 59.42 | 62.39 | 59.01 | 62.05 | 4,517,991 | +3.09(+5.25%) |
Aug 30, 2005 | 58.12 | 59.56 | 58.12 | 58.96 | 2,326,077 | +0.53(+0.90%) |
Aug 29, 2005 | 58.08 | 59.20 | 57.81 | 58.43 | 2,509,145 | -0.18(-0.31%) |
Aug 26, 2005 | 59.42 | 59.51 | 57.92 | 58.62 | 3,074,372 | -0.80(-1.35%) |
Aug 25, 2005 | 61.89 | 61.89 | 59.34 | 59.42 | 3,456,651 | -0.96(-1.59%) |
Aug 24, 2005 | 59.31 | 61.97 | 58.57 | 60.38 | 4,514,165 | +1.04(+1.75%) |
Aug 23, 2005 | 60.80 | 60.80 | 58.23 | 59.34 | 4,187,608 | -1.05(-1.73%) |
Aug 22, 2005 | 60.34 | 60.72 | 59.72 | 60.39 | 2,664,591 | +0.19(+0.32%) |
Aug 19, 2005 | 60.42 | 61.08 | 59.80 | 60.20 | 2,484,632 | -0.04(-0.07%) |
Aug 18, 2005 | 60.20 | 60.84 | 59.44 | 60.24 | 2,323,685 | -0.05(-0.08%) |
Aug 17, 2005 | 60.51 | 60.92 | 59.65 | 60.29 | 2,692,930 | -0.48(-0.78%) |
Aug 16, 2005 | 61.91 | 62.51 | 60.53 | 60.77 | 2,175,294 | -1.10(-1.78%) |
Aug 15, 2005 | 61.74 | 62.28 | 61.05 | 61.87 | 1,768,143 | -0.03(-0.05%) |
Aug 12, 2005 | 61.16 | 61.93 | 60.75 | 61.90 | 2,049,023 | +0.27(+0.43%) |
Aug 11, 2005 | 60.92 | 61.77 | 60.67 | 61.64 | 2,084,895 | +0.79(+1.31%) |
Aug 10, 2005 | 62.30 | 62.51 | 60.46 | 60.84 | 2,673,798 | -0.21(-0.34%) |
Aug 09, 2005 | 60.62 | 61.76 | 60.21 | 61.05 | 3,488,697 | +0.46(+0.76%) |
Aug 08, 2005 | 62.22 | 62.91 | 59.80 | 60.59 | 4,515,959 | -1.71(-2.75%) |
Aug 05, 2005 | 64.48 | 64.48 | 61.23 | 62.30 | 5,580,289 | -3.23(-4.93%) |
Aug 04, 2005 | 65.23 | 66.23 | 64.69 | 65.53 | 2,889,032 | -0.73(-1.10%) |
Aug 03, 2005 | 67.50 | 67.72 | 66.01 | 66.26 | 3,479,848 | -1.75(-2.57%) |
Aug 02, 2005 | 67.95 | 68.63 | 67.27 | 68.01 | 2,241,657 | -0.15(-0.22%) |
Aug 01, 2005 | 70.13 | 70.13 | 66.80 | 68.16 | 2,747,934 | -0.34(-0.50%) |
Jul 29, 2005 | 69.66 | 69.84 | 68.13 | 68.50 | 2,200,763 | -1.63(-2.33%) |
Jul 28, 2005 | 69.25 | 70.72 | 68.33 | 70.13 | 2,673,081 | +2.17(+3.19%) |
Jul 27, 2005 | 67.66 | 68.02 | 66.29 | 67.97 | 2,568,812 | +0.19(+0.28%) |
Jul 26, 2005 | 66.89 | 67.95 | 66.23 | 67.77 | 2,859,497 | +0.87(+1.30%) |
Jul 25, 2005 | 69.60 | 70.08 | 66.78 | 66.90 | 2,915,936 | -2.89(-4.13%) |
Jul 22, 2005 | 69.08 | 69.86 | 68.16 | 69.79 | 2,001,074 | +1.21(+1.77%) |
Jul 21, 2005 | 69.68 | 69.83 | 68.31 | 68.58 | 3,092,428 | -2.01(-2.84%) |
Jul 20, 2005 | 70.17 | 71.46 | 69.62 | 70.58 | 2,513,569 | +0.33(+0.48%) |
Jul 19, 2005 | 68.93 | 70.48 | 68.28 | 70.25 | 3,101,635 | +1.42(+2.07%) |
Jul 18, 2005 | 69.05 | 69.21 | 68.30 | 68.83 | 2,543,941 | -0.14(-0.21%) |
Jul 15, 2005 | 66.28 | 69.25 | 66.25 | 68.97 | 3,938,535 | +2.55(+3.84%) |
Jul 14, 2005 | 67.74 | 68.58 | 65.78 | 66.42 | 3,503,882 | -1.10(-1.63%) |
Jul 13, 2005 | 66.65 | 67.54 | 66.28 | 67.52 | 2,539,397 | +0.49(+0.74%) |
Jul 12, 2005 | 67.57 | 68.05 | 66.49 | 67.03 | 3,917,968 | -0.96(-1.41%) |
Jul 11, 2005 | 66.86 | 68.17 | 66.19 | 67.99 | 2,484,871 | +1.73(+2.61%) |
Jul 08, 2005 | 65.72 | 66.51 | 65.23 | 66.26 | 2,989,953 | +0.63(+0.96%) |
Jul 07, 2005 | 63.22 | 65.63 | 63.18 | 65.63 | 3,317,347 | +1.94(+3.05%) |
Jul 06, 2005 | 63.60 | 64.12 | 63.14 | 63.69 | 3,174,456 | +0.97(+1.55%) |
Jul 05, 2005 | 61.26 | 63.13 | 61.00 | 62.72 | 3,492,762 | -0.61(-0.96%) |
Jul 01, 2005 | 63.92 | 64.35 | 61.56 | 63.33 | 2,979,789 | -0.42(-0.66%) |
Jun 30, 2005 | 62.93 | 64.50 | 62.93 | 63.75 | 2,507,112 | +0.95(+1.52%) |
Jun 29, 2005 | 63.81 | 64.09 | 62.39 | 62.80 | 1,975,007 | -0.80(-1.26%) |
Jun 28, 2005 | 62.24 | 63.86 | 62.24 | 63.60 | 2,339,469 | +1.71(+2.77%) |
Jun 27, 2005 | 60.42 | 62.15 | 60.30 | 61.89 | 2,269,398 | +1.67(+2.78%) |
Jun 24, 2005 | 61.42 | 62.27 | 59.85 | 60.21 | 2,900,750 | -1.01(-1.65%) |
Jun 23, 2005 | 61.90 | 62.69 | 61.23 | 61.23 | 2,466,576 | -0.48(-0.79%) |
Jun 22, 2005 | 62.74 | 63.14 | 61.48 | 61.71 | 3,353,697 | -0.69(-1.11%) |
Jun 21, 2005 | 63.06 | 63.34 | 61.97 | 62.40 | 3,915,816 | -0.07(-0.11%) |
Jun 20, 2005 | 64.69 | 64.74 | 62.32 | 62.47 | 5,488,336 | -2.13(-3.30%) |
Jun 17, 2005 | 68.18 | 69.33 | 63.27 | 64.60 | 11,543,694 | +4.18(+6.92%) |
Jun 16, 2005 | 59.46 | 60.63 | 59.14 | 60.42 | 3,733,465 | +1.08(+1.82%) |
Jun 15, 2005 | 58.62 | 59.54 | 58.41 | 59.34 | 2,800,308 | +1.11(+1.91%) |
Jun 14, 2005 | 56.81 | 58.36 | 56.81 | 58.23 | 2,245,962 | +1.36(+2.40%) |
Jun 13, 2005 | 56.12 | 56.99 | 55.95 | 56.87 | 1,844,910 | +0.51(+0.91%) |
Jun 10, 2005 | 56.78 | 57.30 | 56.11 | 56.36 | 1,749,011 | -0.24(-0.43%) |
Jun 09, 2005 | 56.22 | 57.28 | 55.71 | 56.60 | 3,354,415 | -0.08(-0.15%) |
Jun 08, 2005 | 57.93 | 57.96 | 56.31 | 56.68 | 2,678,820 | -0.95(-1.65%) |
Jun 07, 2005 | 57.04 | 58.08 | 57.04 | 57.64 | 2,237,353 | +0.73(+1.28%) |
Jun 06, 2005 | 56.70 | 57.70 | 55.72 | 56.91 | 1,461,914 | +0.57(+1.01%) |
Jun 03, 2005 | 57.37 | 57.67 | 56.00 | 56.34 | 2,818,005 | -0.74(-1.30%) |
Jun 02, 2005 | 56.22 | 57.43 | 56.21 | 57.09 | 1,484,633 | +0.46(+0.82%) |
Jun 01, 2005 | 55.66 | 57.24 | 55.61 | 56.62 | 2,553,985 | +0.14(+0.24%) |
May 31, 2005 | 55.61 | 56.49 | 55.26 | 56.48 | 3,055,240 | +1.07(+1.93%) |
May 27, 2005 | 55.30 | 55.58 | 54.72 | 55.41 | 1,491,329 | -0.08(-0.14%) |
May 26, 2005 | 55.16 | 55.56 | 54.61 | 55.49 | 2,385,744 | +1.95(+3.64%) |
May 25, 2005 | 54.65 | 54.73 | 53.41 | 53.54 | 2,294,031 | -1.11(-2.04%) |
May 24, 2005 | 54.11 | 54.79 | 53.62 | 54.65 | 3,060,143 | +0.54(+1.00%) |
May 23, 2005 | 53.28 | 54.78 | 53.26 | 54.11 | 3,109,646 | +1.24(+2.34%) |
May 20, 2005 | 53.23 | 53.23 | 52.23 | 52.87 | 2,655,982 | +0.01(+0.02%) |
May 19, 2005 | 52.70 | 53.77 | 52.52 | 52.86 | 3,093,265 | +0.16(+0.30%) |
May 18, 2005 | 51.01 | 52.70 | 49.76 | 52.70 | 5,470,878 | +3.28(+6.63%) |
May 17, 2005 | 48.75 | 49.51 | 48.11 | 49.43 | 2,441,227 | +0.68(+1.39%) |
May 16, 2005 | 46.93 | 48.86 | 46.87 | 48.75 | 1,975,605 | +1.86(+3.96%) |
May 13, 2005 | 47.47 | 47.67 | 46.33 | 46.89 | 2,325,120 | -0.46(-0.97%) |
May 12, 2005 | 49.26 | 49.30 | 47.29 | 47.35 | 1,963,049 | -1.74(-3.54%) |
May 11, 2005 | 48.34 | 49.17 | 47.93 | 49.09 | 2,053,926 | +0.75(+1.56%) |
May 10, 2005 | 48.53 | 49.48 | 48.25 | 48.34 | 2,363,503 | -1.25(-2.53%) |
May 09, 2005 | 49.38 | 49.69 | 49.09 | 49.59 | 1,779,862 | +0.05(+0.10%) |
May 06, 2005 | 48.80 | 49.76 | 47.96 | 49.54 | 2,792,296 | +0.31(+0.63%) |
May 05, 2005 | 48.62 | 49.68 | 48.56 | 49.23 | 2,197,893 | +0.79(+1.64%) |
May 04, 2005 | 47.42 | 48.59 | 47.17 | 48.44 | 2,120,409 | +0.43(+0.89%) |
May 03, 2005 | 47.84 | 48.65 | 47.66 | 48.01 | 3,617,000 | +0.18(+0.37%) |
May 02, 2005 | 48.09 | 48.31 | 47.27 | 47.84 | 1,942,841 | +0.17(+0.35%) |
Apr 29, 2005 | 47.46 | 47.79 | 45.91 | 47.67 | 3,905,532 | +24.55(+106.19%) |
Apr 28, 2005 | 23.75 | 23.96 | 23.00 | 23.12 | 3,909,119 | -0.78(-3.25%) |
Apr 27, 2005 | 23.66 | 24.01 | 23.45 | 23.90 | 2,731,792 | +0.20(+0.83%) |
Apr 26, 2005 | 23.64 | 24.34 | 23.49 | 23.70 | 4,922,631 | +0.08(+0.35%) |
Apr 25, 2005 | 23.01 | 23.68 | 22.91 | 23.62 | 3,070,904 | +0.79(+3.44%) |
Apr 22, 2005 | 23.29 | 23.35 | 22.72 | 22.83 | 3,357,404 | -0.43(-1.84%) |
Apr 21, 2005 | 23.03 | 23.38 | 22.81 | 23.26 | 4,576,104 | +0.47(+2.08%) |
Apr 20, 2005 | 23.59 | 23.68 | 22.67 | 22.79 | 7,096,729 | -0.94(-3.95%) |
Apr 19, 2005 | 23.26 | 23.92 | 23.20 | 23.72 | 5,286,854 | +0.15(+0.63%) |
Apr 18, 2005 | 23.56 | 23.64 | 23.16 | 23.57 | 3,934,230 | +0.33(+1.40%) |
Apr 15, 2005 | 24.41 | 24.46 | 23.16 | 23.25 | 6,974,524 | -1.01(-4.15%) |
Apr 14, 2005 | 25.32 | 25.34 | 24.17 | 24.25 | 6,413,003 | -1.06(-4.20%) |
Apr 13, 2005 | 25.72 | 25.72 | 25.22 | 25.32 | 4,341,978 | -0.38(-1.47%) |
Apr 12, 2005 | 24.88 | 25.76 | 24.73 | 25.70 | 5,835,221 | +0.81(+3.24%) |
Apr 11, 2005 | 24.91 | 24.94 | 24.52 | 24.89 | 2,534,255 | +0.06(+0.25%) |
Apr 08, 2005 | 25.03 | 25.17 | 24.81 | 24.83 | 2,478,295 | -0.20(-0.82%) |
Apr 07, 2005 | 24.94 | 25.28 | 24.75 | 25.03 | 3,168,955 | +0.17(+0.68%) |
Apr 06, 2005 | 24.92 | 25.08 | 24.55 | 24.86 | 3,877,552 | -0.27(-1.06%) |
Apr 05, 2005 | 25.51 | 25.66 | 24.92 | 25.13 | 3,468,369 | -0.18(-0.73%) |
Apr 04, 2005 | 24.88 | 25.62 | 24.57 | 25.31 | 4,158,551 | +0.43(+1.75%) |
Apr 01, 2005 | 25.35 | 25.35 | 24.61 | 24.88 | 4,960,177 | +0.32(+1.31%) |
Mar 31, 2005 | 24.44 | 24.72 | 24.44 | 24.56 | 2,627,523 | +0.34(+1.41%) |
Mar 30, 2005 | 24.20 | 24.48 | 24.04 | 24.22 | 3,169,912 | +0.13(+0.54%) |
Mar 29, 2005 | 24.71 | 24.98 | 24.04 | 24.09 | 4,275,734 | -0.63(-2.54%) |
Mar 28, 2005 | 24.94 | 25.09 | 24.38 | 24.71 | 4,125,310 | -0.17(-0.67%) |
Mar 24, 2005 | 24.88 | 25.35 | 24.66 | 24.88 | 3,947,144 | +0.16(+0.63%) |
Mar 23, 2005 | 24.67 | 24.90 | 24.51 | 24.73 | 4,872,409 | -0.07(-0.29%) |
Mar 22, 2005 | 24.88 | 25.44 | 24.67 | 24.80 | 9,005,851 | +0.40(+1.63%) |
Mar 21, 2005 | 23.95 | 24.49 | 23.74 | 24.40 | 4,768,141 | +0.45(+1.87%) |
Mar 18, 2005 | 23.67 | 24.11 | 23.63 | 23.95 | 4,812,861 | +0.35(+1.49%) |
Mar 17, 2005 | 24.15 | 24.15 | 23.45 | 23.60 | 3,642,230 | -0.46(-1.91%) |
Mar 16, 2005 | 24.18 | 24.28 | 23.83 | 24.06 | 2,673,440 | +0.04(+0.18%) |
Mar 15, 2005 | 24.18 | 24.62 | 23.79 | 24.02 | 3,659,449 | +0.14(+0.60%) |
Mar 14, 2005 | 24.15 | 24.26 | 23.54 | 23.87 | 3,015,422 | -0.30(-1.25%) |
Mar 11, 2005 | 24.06 | 24.38 | 23.85 | 24.17 | 3,081,905 | +0.09(+0.36%) |
Mar 10, 2005 | 24.62 | 24.72 | 23.90 | 24.09 | 4,363,023 | -0.32(-1.31%) |
Mar 09, 2005 | 24.73 | 25.06 | 24.34 | 24.41 | 5,305,268 | -0.87(-3.44%) |
Mar 08, 2005 | 25.86 | 25.90 | 25.09 | 25.28 | 3,287,094 | -0.77(-2.94%) |
Mar 07, 2005 | 26.34 | 26.38 | 25.87 | 26.04 | 1,746,740 | -0.25(-0.95%) |
Mar 04, 2005 | 25.19 | 26.39 | 25.19 | 26.29 | 4,150,898 | +1.30(+5.22%) |
Mar 03, 2005 | 25.82 | 26.03 | 24.96 | 24.99 | 5,106,775 | -0.70(-2.72%) |
Mar 02, 2005 | 25.88 | 25.89 | 25.56 | 25.68 | 2,973,810 | -0.31(-1.17%) |
Mar 01, 2005 | 26.09 | 26.24 | 25.69 | 25.99 | 2,583,281 | -0.10(-0.39%) |
Feb 28, 2005 | 26.42 | 26.42 | 25.61 | 26.09 | 3,915,098 | -0.33(-1.25%) |
Feb 25, 2005 | 25.18 | 26.42 | 25.16 | 26.42 | 5,703,211 | +1.12(+4.45%) |
Feb 24, 2005 | 23.97 | 25.35 | 23.92 | 25.30 | 4,624,173 | +1.32(+5.50%) |
Feb 23, 2005 | 23.88 | 24.09 | 23.44 | 23.98 | 4,198,250 | +0.34(+1.44%) |
Feb 22, 2005 | 24.07 | 24.31 | 23.57 | 23.64 | 4,948,937 | -0.49(-2.01%) |
Feb 18, 2005 | 24.19 | 24.19 | 23.84 | 24.12 | 3,514,046 | -0.16(-0.67%) |
Feb 17, 2005 | 24.10 | 24.54 | 24.06 | 24.29 | 2,888,195 | +0.12(+0.51%) |
Feb 16, 2005 | 23.89 | 24.20 | 23.47 | 24.16 | 3,636,490 | +0.51(+2.15%) |
Feb 15, 2005 | 23.63 | 23.76 | 23.33 | 23.65 | 2,565,105 | -0.09(-0.39%) |
Feb 14, 2005 | 23.62 | 23.80 | 23.42 | 23.75 | 2,200,643 | +0.16(+0.69%) |
Feb 11, 2005 | 23.33 | 23.81 | 23.31 | 23.58 | 5,239,980 | -0.76(-3.13%) |
Feb 10, 2005 | 24.17 | 24.43 | 23.81 | 24.34 | 2,328,827 | +0.11(+0.47%) |
Feb 09, 2005 | 24.65 | 24.77 | 24.18 | 24.23 | 2,588,064 | -0.45(-1.81%) |
Feb 08, 2005 | 24.22 | 24.77 | 24.21 | 24.68 | 2,833,908 | +0.38(+1.57%) |
Feb 07, 2005 | 24.30 | 24.65 | 24.17 | 24.29 | 2,632,784 | -0.00(-0.02%) |
Feb 04, 2005 | 23.54 | 24.39 | 23.54 | 24.30 | 4,501,968 | +0.88(+3.77%) |
Feb 03, 2005 | 22.84 | 23.68 | 22.83 | 23.42 | 3,627,403 | +0.21(+0.90%) |
Feb 02, 2005 | 23.36 | 23.40 | 23.01 | 23.21 | 3,002,747 | -0.16(-0.67%) |
Feb 01, 2005 | 22.86 | 23.41 | 22.84 | 23.36 | 4,167,878 | +0.65(+2.85%) |
Jan 31, 2005 | 22.52 | 22.81 | 21.89 | 22.72 | 3,041,967 | +0.20(+0.89%) |
Jan 28, 2005 | 22.19 | 22.79 | 22.10 | 22.52 | 2,402,724 | +0.40(+1.82%) |
Jan 27, 2005 | 22.20 | 22.43 | 21.97 | 22.11 | 2,118,376 | -0.37(-1.63%) |
Jan 26, 2005 | 22.10 | 22.53 | 21.97 | 22.48 | 1,841,921 | +0.38(+1.74%) |
Jan 25, 2005 | 22.11 | 22.32 | 21.89 | 22.10 | 1,657,059 | -0.03(-0.14%) |
Jan 24, 2005 | 22.14 | 22.47 | 22.04 | 22.13 | 2,493,839 | -0.01(-0.07%) |
Jan 21, 2005 | 22.20 | 22.39 | 21.81 | 22.14 | 3,578,856 | -0.03(-0.14%) |
Jan 20, 2005 | 22.58 | 22.83 | 22.16 | 22.17 | 2,805,210 | -0.74(-3.22%) |
Jan 19, 2005 | 23.00 | 23.34 | 22.70 | 22.91 | 4,390,047 | +0.01(+0.03%) |
Jan 18, 2005 | 22.94 | 23.06 | 22.60 | 22.90 | 2,702,377 | +0.03(+0.13%) |
Jan 14, 2005 | 22.16 | 23.10 | 22.10 | 22.87 | 4,839,168 | +0.71(+3.22%) |
Jan 13, 2005 | 21.97 | 22.21 | 21.87 | 22.16 | 4,830,558 | +0.52(+2.43%) |
Jan 12, 2005 | 21.53 | 21.73 | 21.27 | 21.64 | 3,504,959 | -0.09(-0.39%) |
Jan 11, 2005 | 21.45 | 21.74 | 21.33 | 21.72 | 2,610,783 | +0.19(+0.87%) |
Jan 10, 2005 | 21.18 | 21.73 | 21.03 | 21.53 | 3,343,533 | +0.71(+3.41%) |
Jan 07, 2005 | 21.27 | 21.37 | 20.75 | 20.82 | 2,450,553 | -0.18(-0.86%) |
Jan 06, 2005 | 20.73 | 21.12 | 20.73 | 21.00 | 2,402,245 | +0.38(+1.83%) |
Jan 05, 2005 | 20.70 | 21.01 | 20.59 | 20.63 | 4,081,306 | -0.10(-0.49%) |
Jan 04, 2005 | 21.72 | 21.74 | 20.69 | 20.73 | 4,148,507 | -1.00(-4.58%) |