Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.49 | 31.55 | 30.85 | 30.85 | 1,539,793 | -0.70(-2.22%) |
Dec 29, 2005 | 31.52 | 31.88 | 31.34 | 31.55 | 1,260,276 | +0.02(+0.05%) |
Dec 28, 2005 | 31.04 | 31.57 | 30.83 | 31.53 | 1,020,865 | +0.49(+1.59%) |
Dec 27, 2005 | 31.78 | 31.89 | 30.93 | 31.04 | 1,433,860 | -0.54(-1.72%) |
Dec 23, 2005 | 31.75 | 32.01 | 31.21 | 31.59 | 1,277,202 | -0.21(-0.65%) |
Dec 22, 2005 | 30.31 | 31.89 | 30.29 | 31.79 | 3,850,180 | +1.63(+5.39%) |
Dec 21, 2005 | 30.42 | 30.85 | 29.90 | 30.17 | 1,584,554 | -0.23(-0.77%) |
Dec 20, 2005 | 29.97 | 30.59 | 29.78 | 30.40 | 2,623,426 | +0.40(+1.33%) |
Dec 19, 2005 | 31.13 | 31.45 | 29.97 | 30.00 | 2,508,384 | -1.15(-3.69%) |
Dec 16, 2005 | 31.65 | 31.85 | 30.98 | 31.15 | 3,295,283 | -0.53(-1.66%) |
Dec 15, 2005 | 31.76 | 32.08 | 31.63 | 31.68 | 2,049,955 | -0.12(-0.38%) |
Dec 14, 2005 | 31.99 | 32.04 | 31.47 | 31.80 | 1,827,099 | -0.22(-0.70%) |
Dec 13, 2005 | 31.99 | 32.42 | 31.58 | 32.03 | 2,649,897 | +0.04(+0.14%) |
Dec 12, 2005 | 31.56 | 32.05 | 31.41 | 31.98 | 1,953,355 | +0.60(+1.90%) |
Dec 09, 2005 | 31.39 | 31.47 | 30.78 | 31.39 | 3,949,725 | -0.11(-0.36%) |
Dec 08, 2005 | 32.55 | 32.81 | 31.40 | 31.50 | 2,711,634 | -0.82(-2.54%) |
Dec 07, 2005 | 32.99 | 32.99 | 32.10 | 32.32 | 2,099,536 | -0.62(-1.89%) |
Dec 06, 2005 | 32.64 | 33.51 | 32.58 | 32.94 | 2,519,114 | +0.58(+1.79%) |
Dec 05, 2005 | 32.55 | 32.71 | 31.87 | 32.36 | 2,721,264 | -0.28(-0.85%) |
Dec 02, 2005 | 33.34 | 33.38 | 32.30 | 32.64 | 5,350,290 | -1.21(-3.58%) |
Dec 01, 2005 | 32.72 | 33.88 | 32.72 | 33.85 | 2,948,071 | +1.38(+4.26%) |
Nov 30, 2005 | 32.35 | 32.84 | 31.70 | 32.47 | 3,286,295 | -0.24(-0.74%) |
Nov 29, 2005 | 32.32 | 32.93 | 32.21 | 32.71 | 1,812,543 | +0.67(+2.08%) |
Nov 28, 2005 | 33.19 | 33.47 | 32.04 | 32.04 | 2,013,438 | -1.19(-3.59%) |
Nov 25, 2005 | 32.40 | 33.24 | 32.39 | 33.24 | 809,887 | +0.81(+2.51%) |
Nov 23, 2005 | 32.61 | 33.02 | 32.42 | 32.42 | 1,517,350 | -0.15(-0.45%) |
Nov 22, 2005 | 31.91 | 32.69 | 31.91 | 32.57 | 3,642,331 | +0.58(+1.81%) |
Nov 21, 2005 | 32.42 | 32.47 | 31.82 | 31.99 | 2,980,386 | -0.42(-1.31%) |
Nov 18, 2005 | 32.68 | 32.99 | 32.30 | 32.42 | 3,079,423 | -0.07(-0.21%) |
Nov 17, 2005 | 32.02 | 32.55 | 31.81 | 32.49 | 2,928,502 | +0.14(+0.43%) |
Nov 16, 2005 | 32.60 | 32.93 | 32.04 | 32.35 | 3,757,290 | -0.36(-1.11%) |
Nov 15, 2005 | 32.29 | 32.86 | 32.26 | 32.71 | 2,523,806 | +0.36(+1.12%) |
Nov 14, 2005 | 32.09 | 32.86 | 31.81 | 32.35 | 2,274,553 | +0.21(+0.65%) |
Nov 11, 2005 | 32.56 | 32.86 | 31.99 | 32.14 | 2,167,416 | -0.51(-1.56%) |
Nov 10, 2005 | 32.89 | 33.07 | 32.44 | 32.65 | 4,884,968 | +0.19(+0.59%) |
Nov 09, 2005 | 31.02 | 32.51 | 30.95 | 32.46 | 4,230,910 | +1.47(+4.74%) |
Nov 08, 2005 | 30.74 | 31.54 | 30.70 | 30.99 | 3,126,677 | +0.02(+0.06%) |
Nov 07, 2005 | 30.52 | 31.20 | 30.29 | 30.97 | 2,168,847 | +0.65(+2.14%) |
Nov 04, 2005 | 30.63 | 30.87 | 29.96 | 30.32 | 1,910,749 | -0.29(-0.93%) |
Nov 03, 2005 | 30.26 | 30.93 | 30.20 | 30.61 | 4,200,212 | +0.48(+1.61%) |
Nov 02, 2005 | 28.84 | 30.24 | 28.77 | 30.12 | 3,344,879 | +0.99(+3.38%) |
Nov 01, 2005 | 29.14 | 29.38 | 28.98 | 29.14 | 2,151,805 | -0.03(-0.12%) |
Oct 31, 2005 | 28.50 | 29.36 | 28.43 | 29.17 | 2,060,274 | +0.67(+2.37%) |
Oct 28, 2005 | 27.95 | 28.55 | 27.26 | 28.50 | 4,525,796 | +0.32(+1.14%) |
Oct 27, 2005 | 28.82 | 29.04 | 28.14 | 28.18 | 2,934,759 | -0.61(-2.13%) |
Oct 26, 2005 | 29.44 | 29.61 | 28.64 | 28.79 | 3,181,726 | -0.63(-2.15%) |
Oct 25, 2005 | 29.55 | 29.77 | 29.15 | 29.42 | 1,906,444 | -0.26(-0.87%) |
Oct 24, 2005 | 29.61 | 29.91 | 28.99 | 29.68 | 2,751,531 | -0.10(-0.32%) |
Oct 21, 2005 | 29.39 | 30.05 | 29.32 | 29.78 | 3,014,685 | +0.65(+2.23%) |
Oct 20, 2005 | 28.94 | 29.50 | 28.94 | 29.13 | 4,714,044 | +0.27(+0.93%) |
Oct 19, 2005 | 28.65 | 28.88 | 27.79 | 28.86 | 3,616,275 | +0.23(+0.82%) |
Oct 18, 2005 | 28.38 | 28.97 | 28.36 | 28.63 | 3,690,702 | +0.06(+0.21%) |
Oct 17, 2005 | 28.84 | 28.94 | 28.35 | 28.57 | 5,958,149 | -0.35(-1.20%) |
Oct 14, 2005 | 29.06 | 29.35 | 28.41 | 28.91 | 6,854,428 | -0.27(-0.92%) |
Oct 13, 2005 | 27.52 | 29.65 | 26.95 | 29.18 | 16,851,202 | +3.07(+11.75%) |
Oct 12, 2005 | 25.94 | 26.71 | 25.69 | 26.11 | 5,017,098 | +0.12(+0.47%) |
Oct 11, 2005 | 26.23 | 26.77 | 25.72 | 25.99 | 3,735,587 | -0.20(-0.76%) |
Oct 10, 2005 | 26.24 | 26.29 | 25.70 | 26.19 | 3,532,654 | -0.03(-0.10%) |
Oct 07, 2005 | 26.20 | 26.51 | 26.16 | 26.22 | 2,666,507 | +0.05(+0.20%) |
Oct 06, 2005 | 26.46 | 26.60 | 25.89 | 26.16 | 3,856,033 | -0.37(-1.40%) |
Oct 05, 2005 | 26.63 | 26.82 | 26.30 | 26.54 | 2,216,456 | -0.18(-0.68%) |
Oct 04, 2005 | 26.84 | 27.08 | 26.73 | 26.72 | 2,005,910 | -0.10(-0.35%) |
Oct 03, 2005 | 26.46 | 27.09 | 26.35 | 26.81 | 2,598,256 | +0.47(+1.77%) |
Sep 30, 2005 | 25.71 | 26.54 | 25.68 | 26.35 | 1,975,312 | +0.70(+2.73%) |
Sep 29, 2005 | 25.00 | 25.95 | 24.87 | 25.65 | 2,552,414 | +0.60(+2.38%) |
Sep 28, 2005 | 25.04 | 25.42 | 24.84 | 25.05 | 2,047,046 | -0.03(-0.10%) |
Sep 27, 2005 | 24.92 | 25.22 | 24.53 | 25.08 | 2,706,904 | +0.02(+0.07%) |
Sep 26, 2005 | 25.55 | 25.72 | 24.95 | 25.06 | 3,072,801 | -0.35(-1.39%) |
Sep 23, 2005 | 25.41 | 25.55 | 25.01 | 25.41 | 2,241,602 | -0.22(-0.88%) |
Sep 22, 2005 | 25.64 | 25.76 | 25.16 | 25.64 | 1,920,759 | +0.18(+0.71%) |
Sep 21, 2005 | 25.90 | 25.91 | 25.24 | 25.46 | 2,099,788 | -0.40(-1.54%) |
Sep 20, 2005 | 26.16 | 26.39 | 25.81 | 25.85 | 2,454,494 | -0.29(-1.12%) |
Sep 19, 2005 | 26.42 | 26.54 | 25.82 | 26.15 | 2,135,189 | -0.35(-1.31%) |
Sep 16, 2005 | 26.89 | 26.90 | 26.38 | 26.49 | 1,909,292 | -0.35(-1.32%) |
Sep 15, 2005 | 26.89 | 27.02 | 26.59 | 26.85 | 1,784,579 | -0.07(-0.26%) |
Sep 14, 2005 | 27.55 | 27.61 | 26.81 | 26.92 | 1,920,873 | -0.63(-2.29%) |
Sep 13, 2005 | 26.96 | 27.75 | 26.93 | 27.55 | 1,846,428 | +0.41(+1.53%) |
Sep 12, 2005 | 26.76 | 27.26 | 26.74 | 27.13 | 1,404,232 | +0.28(+1.03%) |
Sep 09, 2005 | 26.79 | 27.15 | 26.47 | 26.86 | 2,577,577 | +0.09(+0.32%) |
Sep 08, 2005 | 26.75 | 26.95 | 26.64 | 26.77 | 4,501,205 | -0.07(-0.26%) |
Sep 07, 2005 | 26.44 | 26.93 | 26.23 | 26.84 | 2,581,155 | +0.51(+1.94%) |
Sep 06, 2005 | 26.20 | 26.51 | 26.03 | 26.33 | 1,972,935 | +0.28(+1.06%) |
Sep 02, 2005 | 26.31 | 26.42 | 25.94 | 26.05 | 2,252,074 | -0.20(-0.76%) |
Sep 01, 2005 | 27.06 | 27.11 | 26.11 | 26.25 | 5,028,332 | -1.16(-4.23%) |
Aug 31, 2005 | 27.02 | 27.41 | 26.67 | 27.41 | 3,216,386 | +0.27(+0.99%) |
Aug 30, 2005 | 26.89 | 27.18 | 26.71 | 27.14 | 2,510,982 | +0.16(+0.61%) |
Aug 29, 2005 | 25.77 | 26.99 | 25.64 | 26.98 | 3,678,223 | +1.16(+4.49%) |
Aug 26, 2005 | 25.98 | 26.00 | 25.67 | 25.82 | 2,000,631 | -0.18(-0.70%) |
Aug 25, 2005 | 25.95 | 26.03 | 25.82 | 26.00 | 2,390,902 | +0.26(+1.01%) |
Aug 24, 2005 | 25.78 | 26.23 | 25.59 | 25.74 | 2,214,094 | -0.14(-0.53%) |
Aug 23, 2005 | 26.02 | 26.28 | 25.84 | 25.88 | 2,245,059 | -0.13(-0.50%) |
Aug 22, 2005 | 25.42 | 26.03 | 25.42 | 26.01 | 3,064,355 | +0.58(+2.28%) |
Aug 19, 2005 | 25.47 | 25.59 | 25.30 | 25.43 | 1,320,709 | +0.09(+0.34%) |
Aug 18, 2005 | 25.33 | 25.58 | 25.17 | 25.34 | 1,604,503 | -0.03(-0.10%) |
Aug 17, 2005 | 25.25 | 25.82 | 25.20 | 25.37 | 3,669,271 | +0.78(+3.16%) |
Aug 16, 2005 | 25.05 | 25.08 | 24.57 | 24.59 | 1,552,959 | -0.62(-2.47%) |
Aug 15, 2005 | 24.76 | 25.47 | 24.69 | 25.21 | 1,690,435 | +0.39(+1.57%) |
Aug 12, 2005 | 24.98 | 24.99 | 24.60 | 24.82 | 1,637,179 | -0.24(-0.97%) |
Aug 11, 2005 | 24.63 | 25.17 | 24.57 | 25.07 | 1,455,380 | +0.44(+1.79%) |
Aug 10, 2005 | 25.35 | 25.40 | 24.54 | 24.63 | 2,992,077 | -0.61(-2.43%) |
Aug 09, 2005 | 25.26 | 25.36 | 24.90 | 25.24 | 2,000,562 | +0.07(+0.27%) |
Aug 08, 2005 | 25.33 | 25.47 | 24.98 | 25.17 | 3,024,065 | -0.16(-0.65%) |
Aug 05, 2005 | 25.08 | 25.42 | 24.82 | 25.33 | 2,990,960 | +0.29(+1.17%) |
Aug 04, 2005 | 24.86 | 25.12 | 24.78 | 25.04 | 2,552,001 | +0.00(+0.00%) |
Aug 03, 2005 | 24.96 | 25.29 | 24.77 | 25.04 | 2,957,442 | -0.12(-0.48%) |
Aug 02, 2005 | 24.40 | 25.27 | 24.38 | 25.16 | 3,426,888 | +0.79(+3.23%) |
Aug 01, 2005 | 24.66 | 24.70 | 24.14 | 24.37 | 5,060,642 | -0.22(-0.91%) |
Jul 29, 2005 | 24.40 | 24.76 | 24.01 | 24.60 | 4,395,104 | +0.15(+0.60%) |
Jul 28, 2005 | 24.32 | 24.53 | 24.17 | 24.45 | 2,392,118 | +0.11(+0.46%) |
Jul 27, 2005 | 24.73 | 24.77 | 24.06 | 24.34 | 3,618,332 | -0.23(-0.95%) |
Jul 26, 2005 | 24.83 | 25.01 | 24.25 | 24.57 | 3,659,135 | -0.22(-0.87%) |
Jul 25, 2005 | 25.10 | 25.41 | 24.59 | 24.79 | 3,522,806 | -0.27(-1.07%) |
Jul 22, 2005 | 25.68 | 25.75 | 24.81 | 25.06 | 3,644,926 | -0.63(-2.46%) |
Jul 21, 2005 | 27.08 | 27.13 | 25.56 | 25.69 | 8,856,375 | -2.46(-8.72%) |
Jul 20, 2005 | 26.34 | 28.20 | 26.27 | 28.14 | 6,868,927 | +1.25(+4.66%) |
Jul 19, 2005 | 26.47 | 27.05 | 26.35 | 26.89 | 1,841,546 | +0.42(+1.60%) |
Jul 18, 2005 | 26.33 | 26.51 | 26.06 | 26.47 | 2,109,707 | +0.08(+0.29%) |
Jul 15, 2005 | 26.74 | 26.79 | 26.25 | 26.39 | 2,981,380 | -0.35(-1.29%) |
Jul 14, 2005 | 26.86 | 27.23 | 26.52 | 26.74 | 4,324,743 | +0.13(+0.49%) |
Jul 13, 2005 | 26.46 | 26.80 | 26.11 | 26.61 | 3,238,354 | +0.18(+0.69%) |
Jul 12, 2005 | 25.59 | 26.55 | 25.46 | 26.42 | 5,258,101 | +0.88(+3.45%) |
Jul 11, 2005 | 25.16 | 25.54 | 24.99 | 25.54 | 3,045,707 | +0.48(+1.90%) |
Jul 08, 2005 | 25.08 | 25.16 | 24.59 | 25.07 | 5,837,247 | -0.01(-0.03%) |
Jul 07, 2005 | 24.77 | 25.33 | 24.73 | 25.08 | 2,995,189 | +0.15(+0.59%) |
Jul 06, 2005 | 25.06 | 25.35 | 24.80 | 24.93 | 4,010,105 | -0.14(-0.55%) |
Jul 05, 2005 | 25.11 | 25.60 | 24.87 | 25.07 | 2,488,612 | -0.04(-0.17%) |
Jul 01, 2005 | 25.06 | 25.30 | 25.01 | 25.11 | 1,888,837 | +0.08(+0.31%) |
Jun 30, 2005 | 25.01 | 25.51 | 25.01 | 25.03 | 2,844,760 | -0.01(-0.03%) |
Jun 29, 2005 | 24.80 | 25.11 | 24.64 | 25.04 | 3,778,014 | +0.14(+0.56%) |
Jun 28, 2005 | 24.68 | 24.90 | 24.50 | 24.90 | 2,600,273 | +0.35(+1.41%) |
Jun 27, 2005 | 24.88 | 25.05 | 24.48 | 24.56 | 3,910,251 | -0.41(-1.66%) |
Jun 24, 2005 | 26.05 | 26.06 | 24.82 | 24.97 | 5,139,955 | -1.18(-4.50%) |
Jun 23, 2005 | 26.66 | 27.25 | 26.13 | 26.15 | 3,039,046 | -0.56(-2.10%) |
Jun 22, 2005 | 26.55 | 26.79 | 26.38 | 26.71 | 1,620,271 | +0.22(+0.85%) |
Jun 21, 2005 | 26.20 | 26.55 | 26.07 | 26.48 | 2,511,896 | +0.37(+1.42%) |
Jun 20, 2005 | 26.33 | 26.35 | 26.09 | 26.11 | 1,332,244 | -0.37(-1.40%) |
Jun 17, 2005 | 26.33 | 26.55 | 25.97 | 26.48 | 3,306,045 | +0.28(+1.06%) |
Jun 16, 2005 | 26.11 | 26.66 | 26.01 | 26.21 | 2,567,024 | +0.03(+0.10%) |
Jun 15, 2005 | 26.32 | 26.42 | 25.59 | 26.18 | 2,476,119 | +0.04(+0.17%) |
Jun 14, 2005 | 26.35 | 26.44 | 25.96 | 26.14 | 2,629,630 | -0.32(-1.21%) |
Jun 13, 2005 | 26.28 | 26.67 | 26.10 | 26.46 | 2,882,827 | -0.09(-0.33%) |
Jun 10, 2005 | 27.13 | 27.13 | 26.30 | 26.55 | 1,655,157 | -0.51(-1.89%) |
Jun 09, 2005 | 26.50 | 27.15 | 26.20 | 27.06 | 2,035,840 | +0.47(+1.76%) |
Jun 08, 2005 | 26.38 | 26.74 | 26.31 | 26.59 | 3,184,651 | +0.31(+1.18%) |
Jun 07, 2005 | 26.91 | 27.31 | 26.25 | 26.28 | 3,291,430 | -0.70(-2.60%) |
Jun 06, 2005 | 27.03 | 27.20 | 26.70 | 26.98 | 1,664,822 | -0.21(-0.76%) |
Jun 03, 2005 | 27.23 | 27.45 | 27.02 | 27.18 | 1,940,873 | -0.29(-1.07%) |
Jun 02, 2005 | 26.29 | 27.48 | 26.25 | 27.48 | 2,672,919 | +0.73(+2.72%) |
Jun 01, 2005 | 26.27 | 27.30 | 26.09 | 26.75 | 4,259,899 | +0.25(+0.95%) |
May 31, 2005 | 25.89 | 26.59 | 25.77 | 26.50 | 7,021,609 | +0.78(+3.03%) |
May 27, 2005 | 25.76 | 25.85 | 25.39 | 25.72 | 1,209,806 | -0.12(-0.47%) |
May 26, 2005 | 25.35 | 25.92 | 25.35 | 25.84 | 1,647,000 | +0.61(+2.43%) |
May 25, 2005 | 25.58 | 25.58 | 25.00 | 25.23 | 1,618,836 | -0.32(-1.25%) |
May 24, 2005 | 24.85 | 25.59 | 24.79 | 25.55 | 2,646,246 | +0.73(+2.93%) |
May 23, 2005 | 24.99 | 25.07 | 24.57 | 24.82 | 1,937,755 | -0.20(-0.79%) |
May 20, 2005 | 24.55 | 25.02 | 24.44 | 25.02 | 1,395,819 | +0.43(+1.76%) |
May 19, 2005 | 24.54 | 24.96 | 24.31 | 24.59 | 2,034,658 | +0.04(+0.18%) |
May 18, 2005 | 23.96 | 24.79 | 23.74 | 24.55 | 3,005,694 | +0.35(+1.47%) |
May 17, 2005 | 23.67 | 24.19 | 23.54 | 24.19 | 2,063,568 | +0.44(+1.86%) |
May 16, 2005 | 23.56 | 23.81 | 23.48 | 23.75 | 2,079,756 | +0.19(+0.81%) |
May 13, 2005 | 22.97 | 23.79 | 22.97 | 23.56 | 3,494,178 | +0.67(+2.91%) |
May 12, 2005 | 23.00 | 23.23 | 22.69 | 22.90 | 2,164,933 | -0.10(-0.41%) |
May 11, 2005 | 22.86 | 23.05 | 22.41 | 22.99 | 2,061,386 | +0.10(+0.42%) |
May 10, 2005 | 22.84 | 23.32 | 22.73 | 22.90 | 2,064,117 | -0.10(-0.45%) |
May 09, 2005 | 22.90 | 23.03 | 22.68 | 23.00 | 1,447,351 | +0.01(+0.04%) |
May 06, 2005 | 23.17 | 23.17 | 22.64 | 22.99 | 1,486,676 | -0.01(-0.04%) |
May 05, 2005 | 22.96 | 23.35 | 22.81 | 23.00 | 2,294,762 | -0.07(-0.30%) |
May 04, 2005 | 22.68 | 23.14 | 22.57 | 23.07 | 1,500,343 | +0.48(+2.11%) |
May 03, 2005 | 22.39 | 22.77 | 22.31 | 22.59 | 2,773,411 | +0.13(+0.58%) |
May 02, 2005 | 22.24 | 22.58 | 22.16 | 22.46 | 2,615,048 | +0.29(+1.29%) |
Apr 29, 2005 | 22.30 | 22.49 | 20.96 | 22.18 | 7,975,598 | -0.50(-2.21%) |
Apr 28, 2005 | 23.22 | 23.48 | 22.64 | 22.68 | 2,797,046 | -0.65(-2.78%) |
Apr 27, 2005 | 22.99 | 23.56 | 22.80 | 23.33 | 2,166,042 | +0.17(+0.75%) |
Apr 26, 2005 | 23.57 | 23.93 | 23.16 | 23.16 | 2,407,569 | -0.41(-1.76%) |
Apr 25, 2005 | 23.53 | 23.76 | 23.29 | 23.57 | 1,594,608 | +0.32(+1.38%) |
Apr 22, 2005 | 23.61 | 23.70 | 23.13 | 23.25 | 1,830,485 | -0.45(-1.90%) |
Apr 21, 2005 | 23.02 | 23.73 | 22.93 | 23.70 | 2,530,354 | +1.02(+4.50%) |
Apr 20, 2005 | 23.66 | 23.79 | 22.65 | 22.68 | 4,230,489 | -0.67(-2.89%) |
Apr 19, 2005 | 22.99 | 23.41 | 22.95 | 23.35 | 4,160,861 | +0.55(+2.43%) |
Apr 18, 2005 | 22.31 | 23.00 | 22.24 | 22.80 | 3,069,207 | +0.43(+1.93%) |
Apr 15, 2005 | 22.65 | 22.78 | 22.01 | 22.37 | 5,284,434 | -0.44(-1.93%) |
Apr 14, 2005 | 23.34 | 23.36 | 22.62 | 22.81 | 7,223,524 | +0.25(+1.11%) |
Apr 13, 2005 | 23.91 | 23.96 | 22.48 | 22.56 | 6,402,174 | -1.46(-6.08%) |
Apr 12, 2005 | 23.84 | 24.04 | 23.26 | 24.02 | 4,051,054 | +0.15(+0.62%) |
Apr 11, 2005 | 23.99 | 24.18 | 23.79 | 23.87 | 3,141,708 | -0.34(-1.39%) |
Apr 08, 2005 | 24.20 | 24.72 | 24.11 | 24.21 | 2,360,058 | +0.16(+0.68%) |
Apr 07, 2005 | 23.82 | 24.08 | 23.69 | 24.05 | 2,638,255 | +0.27(+1.13%) |
Apr 06, 2005 | 24.01 | 24.08 | 23.62 | 23.78 | 4,115,936 | +0.05(+0.22%) |
Apr 05, 2005 | 24.24 | 24.32 | 23.61 | 23.73 | 5,603,623 | -0.51(-2.11%) |
Apr 04, 2005 | 24.75 | 24.75 | 23.84 | 24.24 | 4,942,945 | -0.37(-1.51%) |
Apr 01, 2005 | 25.16 | 25.29 | 24.45 | 24.61 | 2,628,934 | -0.35(-1.39%) |
Mar 31, 2005 | 24.80 | 25.04 | 24.54 | 24.95 | 3,199,500 | +0.28(+1.12%) |
Mar 30, 2005 | 24.17 | 24.70 | 24.13 | 24.68 | 1,656,982 | +0.62(+2.59%) |
Mar 29, 2005 | 24.19 | 24.63 | 23.91 | 24.05 | 2,859,464 | -0.07(-0.29%) |
Mar 28, 2005 | 24.50 | 24.86 | 24.12 | 24.12 | 1,775,900 | -0.33(-1.34%) |
Mar 24, 2005 | 24.22 | 24.68 | 24.18 | 24.45 | 3,133,338 | +0.29(+1.18%) |
Mar 23, 2005 | 23.89 | 24.46 | 23.81 | 24.17 | 2,088,732 | +0.15(+0.61%) |
Mar 22, 2005 | 24.27 | 24.57 | 23.92 | 24.02 | 2,936,680 | -0.10(-0.39%) |
Mar 21, 2005 | 23.80 | 24.23 | 23.67 | 24.12 | 3,178,574 | +0.32(+1.34%) |
Mar 18, 2005 | 24.12 | 24.12 | 23.49 | 23.80 | 3,027,353 | -0.15(-0.61%) |
Mar 17, 2005 | 23.59 | 24.18 | 23.56 | 23.94 | 4,224,503 | +0.34(+1.43%) |
Mar 16, 2005 | 23.99 | 24.13 | 23.58 | 23.61 | 3,816,952 | -0.53(-2.19%) |
Mar 15, 2005 | 24.87 | 25.01 | 24.03 | 24.13 | 3,702,683 | -0.66(-2.65%) |
Mar 14, 2005 | 24.82 | 24.96 | 24.40 | 24.79 | 2,753,339 | +0.05(+0.21%) |
Mar 11, 2005 | 25.32 | 25.41 | 24.64 | 24.74 | 4,337,092 | -0.46(-1.82%) |
Mar 10, 2005 | 25.33 | 25.51 | 24.68 | 25.20 | 4,026,487 | -0.06(-0.24%) |
Mar 09, 2005 | 25.49 | 25.97 | 25.25 | 25.26 | 3,529,140 | -0.26(-1.02%) |
Mar 08, 2005 | 25.91 | 26.06 | 25.39 | 25.52 | 3,761,456 | -0.32(-1.24%) |
Mar 07, 2005 | 25.62 | 26.54 | 25.62 | 25.84 | 4,772,170 | +0.22(+0.84%) |
Mar 04, 2005 | 26.03 | 26.54 | 25.55 | 25.62 | 4,883,239 | -0.28(-1.07%) |
Mar 03, 2005 | 27.11 | 27.12 | 25.27 | 25.90 | 7,823,135 | -1.26(-4.65%) |
Mar 02, 2005 | 27.11 | 27.48 | 26.56 | 27.16 | 6,386,744 | -0.41(-1.47%) |
Mar 01, 2005 | 27.31 | 27.89 | 27.31 | 27.57 | 4,674,801 | +0.38(+1.40%) |
Feb 28, 2005 | 27.35 | 27.68 | 26.69 | 27.18 | 3,757,208 | -0.47(-1.69%) |
Feb 25, 2005 | 26.89 | 27.73 | 26.75 | 27.65 | 3,805,934 | +0.60(+2.21%) |
Feb 24, 2005 | 25.78 | 27.54 | 25.68 | 27.06 | 11,109,128 | +1.57(+6.14%) |
Feb 23, 2005 | 25.90 | 26.08 | 25.11 | 25.49 | 3,998,386 | -0.29(-1.11%) |
Feb 22, 2005 | 25.94 | 26.75 | 25.41 | 25.78 | 4,397,106 | -0.18(-0.70%) |
Feb 18, 2005 | 25.94 | 26.13 | 25.68 | 25.96 | 2,411,946 | +0.02(+0.07%) |
Feb 17, 2005 | 26.42 | 26.76 | 25.85 | 25.94 | 3,380,382 | -0.50(-1.90%) |
Feb 16, 2005 | 26.42 | 26.77 | 25.76 | 26.44 | 5,152,450 | -0.14(-0.52%) |
Feb 15, 2005 | 26.03 | 26.98 | 25.97 | 26.58 | 4,676,478 | +0.47(+1.79%) |
Feb 14, 2005 | 25.63 | 26.11 | 25.46 | 26.11 | 3,403,200 | +0.32(+1.24%) |
Feb 11, 2005 | 24.75 | 25.98 | 24.74 | 25.79 | 4,269,334 | +0.72(+2.86%) |
Feb 10, 2005 | 25.08 | 25.32 | 24.63 | 25.08 | 3,518,055 | +0.18(+0.73%) |
Feb 09, 2005 | 25.59 | 25.76 | 24.82 | 24.89 | 4,420,379 | -0.92(-3.55%) |
Feb 08, 2005 | 24.80 | 26.13 | 24.64 | 25.81 | 6,097,630 | +0.99(+4.01%) |
Feb 07, 2005 | 24.90 | 25.25 | 24.62 | 24.82 | 2,616,277 | -0.22(-0.90%) |
Feb 04, 2005 | 23.50 | 25.07 | 23.46 | 25.04 | 3,486,911 | +1.39(+5.89%) |
Feb 03, 2005 | 23.49 | 23.80 | 23.36 | 23.65 | 3,768,698 | +0.08(+0.33%) |
Feb 02, 2005 | 23.32 | 23.61 | 23.20 | 23.57 | 2,930,296 | +0.15(+0.63%) |
Feb 01, 2005 | 23.05 | 23.56 | 22.97 | 23.42 | 1,796,557 | +0.29(+1.23%) |
Jan 31, 2005 | 22.96 | 23.45 | 22.96 | 23.14 | 1,673,323 | +0.14(+0.60%) |
Jan 28, 2005 | 23.35 | 23.50 | 22.66 | 23.00 | 2,425,947 | -0.48(-2.03%) |
Jan 27, 2005 | 22.80 | 23.65 | 22.80 | 23.48 | 3,790,160 | +0.57(+2.49%) |
Jan 26, 2005 | 22.48 | 23.11 | 22.43 | 22.90 | 2,914,305 | +0.34(+1.49%) |
Jan 25, 2005 | 22.34 | 22.79 | 22.29 | 22.57 | 2,100,011 | +0.48(+2.19%) |
Jan 24, 2005 | 22.94 | 23.12 | 22.06 | 22.08 | 2,915,917 | -1.02(-4.42%) |
Jan 21, 2005 | 22.48 | 23.16 | 22.36 | 23.10 | 8,642,874 | +0.34(+1.48%) |
Jan 20, 2005 | 22.51 | 23.38 | 22.28 | 22.77 | 5,728,582 | +0.11(+0.50%) |
Jan 19, 2005 | 23.48 | 23.54 | 22.65 | 22.65 | 2,354,437 | -0.89(-3.78%) |
Jan 18, 2005 | 23.18 | 23.60 | 23.16 | 23.54 | 1,726,644 | +0.03(+0.11%) |
Jan 14, 2005 | 22.84 | 23.56 | 22.84 | 23.52 | 3,170,674 | +0.73(+3.23%) |
Jan 13, 2005 | 22.83 | 23.20 | 22.71 | 22.78 | 2,098,176 | -0.28(-1.20%) |
Jan 12, 2005 | 22.53 | 23.18 | 22.47 | 23.06 | 3,486,131 | +0.95(+4.30%) |
Jan 11, 2005 | 21.92 | 22.59 | 21.92 | 22.11 | 2,312,761 | -0.29(-1.27%) |
Jan 10, 2005 | 22.17 | 22.78 | 21.95 | 22.39 | 2,025,472 | +0.11(+0.50%) |
Jan 07, 2005 | 22.48 | 22.54 | 21.95 | 22.28 | 3,098,691 | +0.07(+0.31%) |
Jan 06, 2005 | 22.38 | 22.64 | 22.10 | 22.21 | 2,289,096 | -0.16(-0.73%) |
Jan 05, 2005 | 22.63 | 23.26 | 22.32 | 22.38 | 3,958,629 | -0.79(-3.40%) |
Jan 04, 2005 | 23.76 | 24.18 | 22.63 | 23.16 | 3,102,060 | -0.86(-3.60%) |