Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 32.38 | 32.72 | 32.19 | 32.42 | 25,094,994 | -0.04(-0.12%) |
Dec 29, 2005 | 32.47 | 32.76 | 32.38 | 32.46 | 24,519,936 | -0.01(-0.02%) |
Dec 28, 2005 | 32.35 | 32.68 | 32.35 | 32.47 | 25,907,596 | +0.22(+0.68%) |
Dec 27, 2005 | 32.90 | 32.90 | 32.09 | 32.25 | 29,797,686 | -0.71(-2.15%) |
Dec 23, 2005 | 32.75 | 33.17 | 32.70 | 32.96 | 19,588,538 | +0.00(+0.00%) |
Dec 22, 2005 | 33.35 | 33.46 | 32.84 | 32.96 | 24,280,660 | -0.29(-0.87%) |
Dec 21, 2005 | 33.52 | 33.62 | 33.07 | 33.24 | 26,145,658 | -0.19(-0.57%) |
Dec 20, 2005 | 33.28 | 33.64 | 33.28 | 33.43 | 22,076,934 | +0.13(+0.40%) |
Dec 19, 2005 | 33.52 | 33.81 | 33.26 | 33.30 | 27,065,508 | -0.21(-0.62%) |
Dec 16, 2005 | 34.34 | 34.43 | 33.50 | 33.51 | 49,903,760 | -0.83(-2.40%) |
Dec 15, 2005 | 34.55 | 34.56 | 34.17 | 34.34 | 24,453,750 | -0.21(-0.62%) |
Dec 14, 2005 | 34.10 | 34.59 | 34.08 | 34.55 | 24,938,192 | +0.46(+1.35%) |
Dec 13, 2005 | 34.08 | 34.54 | 34.00 | 34.09 | 25,755,298 | +0.12(+0.34%) |
Dec 12, 2005 | 33.94 | 34.13 | 33.76 | 33.97 | 23,199,850 | +0.21(+0.62%) |
Dec 09, 2005 | 34.19 | 34.24 | 33.50 | 33.76 | 27,494,334 | -0.53(-1.55%) |
Dec 08, 2005 | 34.17 | 34.36 | 33.95 | 34.29 | 27,930,436 | +0.23(+0.68%) |
Dec 07, 2005 | 34.45 | 34.61 | 33.80 | 34.06 | 35,969,816 | -0.39(-1.12%) |
Dec 06, 2005 | 34.50 | 34.85 | 34.37 | 34.45 | 27,736,208 | +0.10(+0.30%) |
Dec 05, 2005 | 34.27 | 34.69 | 34.24 | 34.35 | 33,691,760 | +0.25(+0.74%) |
Dec 02, 2005 | 34.29 | 34.31 | 33.87 | 34.09 | 23,321,306 | -0.16(-0.47%) |
Dec 01, 2005 | 33.50 | 34.28 | 33.69 | 34.25 | 29,352,574 | +0.76(+2.27%) |
Nov 30, 2005 | 33.87 | 33.98 | 33.48 | 33.49 | 36,868,180 | -0.18(-0.53%) |
Nov 29, 2005 | 34.05 | 34.30 | 33.63 | 33.67 | 29,573,656 | -0.23(-0.68%) |
Nov 28, 2005 | 34.37 | 34.54 | 33.84 | 33.90 | 25,917,298 | -0.79(-2.28%) |
Nov 25, 2005 | 34.74 | 34.78 | 34.61 | 34.69 | 11,595,766 | +0.14(+0.40%) |
Nov 23, 2005 | 34.33 | 34.77 | 34.17 | 34.55 | 21,717,068 | +0.12(+0.35%) |
Nov 22, 2005 | 34.37 | 34.47 | 34.12 | 34.43 | 29,603,458 | +0.17(+0.49%) |
Nov 21, 2005 | 33.77 | 34.27 | 33.76 | 34.27 | 30,865,328 | +0.65(+1.92%) |
Nov 18, 2005 | 33.53 | 33.70 | 32.98 | 33.62 | 36,621,108 | +0.50(+1.52%) |
Nov 17, 2005 | 33.21 | 33.41 | 32.98 | 33.12 | 33,713,416 | +0.12(+0.35%) |
Nov 16, 2005 | 32.55 | 33.07 | 32.40 | 33.00 | 36,903,872 | +0.43(+1.33%) |
Nov 15, 2005 | 32.70 | 33.02 | 32.47 | 32.57 | 36,416,660 | -0.13(-0.39%) |
Nov 14, 2005 | 32.79 | 32.89 | 32.41 | 32.70 | 26,627,502 | +0.08(+0.23%) |
Nov 11, 2005 | 32.49 | 32.76 | 32.42 | 32.62 | 22,065,846 | +0.04(+0.12%) |
Nov 10, 2005 | 33.07 | 33.07 | 32.23 | 32.58 | 46,107,752 | -0.61(-1.83%) |
Nov 09, 2005 | 33.12 | 33.67 | 32.81 | 33.19 | 43,866,080 | +0.07(+0.23%) |
Nov 08, 2005 | 32.79 | 33.23 | 32.75 | 33.11 | 28,798,826 | +0.16(+0.47%) |
Nov 07, 2005 | 33.42 | 33.38 | 32.34 | 32.96 | 38,388,732 | -0.46(-1.38%) |
Nov 04, 2005 | 33.80 | 33.88 | 33.04 | 33.42 | 42,278,128 | -0.39(-1.14%) |
Nov 03, 2005 | 33.38 | 33.95 | 33.12 | 33.80 | 36,094,044 | +0.69(+2.07%) |
Nov 02, 2005 | 32.61 | 33.19 | 32.42 | 33.12 | 37,691,004 | +0.57(+1.74%) |
Nov 01, 2005 | 32.37 | 32.82 | 32.33 | 32.55 | 25,431,816 | +0.15(+0.46%) |
Oct 31, 2005 | 32.92 | 33.11 | 32.36 | 32.40 | 43,880,636 | -0.10(-0.30%) |
Oct 28, 2005 | 32.35 | 32.67 | 31.62 | 32.50 | 47,205,368 | +0.41(+1.28%) |
Oct 27, 2005 | 32.64 | 32.90 | 31.91 | 32.09 | 36,640,516 | -0.35(-1.07%) |
Oct 26, 2005 | 33.04 | 33.41 | 32.44 | 32.44 | 43,130,756 | -0.58(-1.75%) |
Oct 25, 2005 | 32.87 | 33.15 | 32.47 | 33.01 | 39,799,436 | +0.20(+0.62%) |
Oct 24, 2005 | 31.92 | 32.86 | 31.92 | 32.81 | 33,218,926 | +0.85(+2.67%) |
Oct 21, 2005 | 31.91 | 32.48 | 31.78 | 31.96 | 41,828,688 | +0.10(+0.31%) |
Oct 20, 2005 | 32.90 | 33.00 | 31.46 | 31.86 | 51,338,024 | -1.14(-3.45%) |
Oct 19, 2005 | 32.61 | 33.10 | 32.12 | 33.00 | 53,438,140 | +0.50(+1.55%) |
Oct 18, 2005 | 33.65 | 33.81 | 32.49 | 32.49 | 114,405,056 | -1.48(-4.35%) |
Oct 17, 2005 | 34.08 | 34.31 | 33.86 | 33.97 | 24,859,530 | +0.13(+0.38%) |
Oct 14, 2005 | 33.57 | 33.89 | 32.98 | 33.84 | 35,104,024 | +0.28(+0.83%) |
Oct 13, 2005 | 33.76 | 33.95 | 33.08 | 33.57 | 37,910,180 | -0.45(-1.32%) |
Oct 12, 2005 | 34.27 | 34.51 | 33.77 | 34.02 | 27,181,768 | -0.27(-0.77%) |
Oct 11, 2005 | 34.05 | 34.47 | 33.96 | 34.28 | 28,560,418 | +0.52(+1.54%) |
Oct 10, 2005 | 34.40 | 34.40 | 33.65 | 33.76 | 27,944,642 | -0.63(-1.85%) |
Oct 07, 2005 | 34.10 | 34.65 | 33.94 | 34.40 | 37,793,576 | +0.59(+1.76%) |
Oct 06, 2005 | 33.78 | 34.26 | 33.42 | 33.80 | 54,988,148 | -0.22(-0.64%) |
Oct 05, 2005 | 34.99 | 35.24 | 33.99 | 34.02 | 39,482,712 | -0.92(-2.64%) |
Oct 04, 2005 | 36.07 | 35.99 | 34.95 | 34.95 | 29,587,344 | -1.12(-3.10%) |
Oct 03, 2005 | 36.68 | 36.87 | 36.01 | 36.07 | 36,123,152 | -0.61(-1.65%) |
Sep 30, 2005 | 37.41 | 37.30 | 36.53 | 36.67 | 27,771,726 | -0.73(-1.94%) |
Sep 29, 2005 | 37.23 | 37.46 | 37.00 | 37.40 | 27,784,894 | +0.06(+0.15%) |
Sep 28, 2005 | 37.31 | 37.42 | 36.85 | 37.34 | 32,416,028 | +0.05(+0.12%) |
Sep 27, 2005 | 37.12 | 37.32 | 36.79 | 37.30 | 29,191,786 | +0.01(+0.03%) |
Sep 26, 2005 | 36.77 | 37.52 | 36.65 | 37.28 | 31,183,612 | +0.44(+1.21%) |
Sep 23, 2005 | 36.84 | 37.35 | 36.71 | 36.84 | 32,856,982 | -0.66(-1.77%) |
Sep 22, 2005 | 37.50 | 38.07 | 36.98 | 37.50 | 44,889,196 | +0.01(+0.02%) |
Sep 21, 2005 | 37.46 | 37.68 | 37.38 | 37.50 | 39,924,360 | +0.25(+0.68%) |
Sep 20, 2005 | 37.16 | 37.51 | 37.06 | 37.24 | 30,391,456 | -0.06(-0.15%) |
Sep 19, 2005 | 37.30 | 37.49 | 36.88 | 37.30 | 35,481,388 | +0.54(+1.46%) |
Sep 16, 2005 | 36.36 | 36.87 | 36.29 | 36.77 | 52,627,792 | +0.72(+1.99%) |
Sep 15, 2005 | 36.29 | 36.46 | 35.67 | 36.05 | 23,070,422 | -0.01(-0.02%) |
Sep 14, 2005 | 35.79 | 36.22 | 35.71 | 36.06 | 26,293,970 | +0.35(+0.97%) |
Sep 13, 2005 | 35.90 | 36.30 | 35.63 | 35.71 | 28,421,288 | -0.38(-1.04%) |
Sep 12, 2005 | 36.27 | 36.39 | 35.99 | 36.08 | 30,541,328 | -0.39(-1.08%) |
Sep 09, 2005 | 35.56 | 36.48 | 35.55 | 36.48 | 39,190,940 | +1.10(+3.10%) |
Sep 08, 2005 | 35.46 | 35.57 | 35.21 | 35.38 | 26,004,276 | -0.09(-0.26%) |
Sep 07, 2005 | 35.18 | 35.61 | 35.03 | 35.47 | 53,533,436 | +0.23(+0.66%) |
Sep 06, 2005 | 34.99 | 35.27 | 34.77 | 35.24 | 33,267,960 | +0.22(+0.63%) |
Sep 02, 2005 | 35.52 | 35.52 | 34.90 | 35.02 | 35,459,212 | -0.58(-1.62%) |
Sep 01, 2005 | 35.60 | 35.81 | 34.69 | 35.60 | 55,934,332 | +1.03(+2.97%) |
Aug 31, 2005 | 34.57 | 34.63 | 33.85 | 34.57 | 55,769,388 | +0.74(+2.20%) |
Aug 30, 2005 | 33.72 | 34.12 | 33.58 | 33.83 | 31,154,678 | +0.11(+0.33%) |
Aug 29, 2005 | 34.19 | 34.19 | 33.54 | 33.72 | 30,559,520 | +0.01(+0.02%) |
Aug 26, 2005 | 33.71 | 34.16 | 33.71 | 33.71 | 23,185,468 | -0.44(-1.30%) |
Aug 25, 2005 | 33.97 | 34.17 | 33.76 | 34.16 | 25,011,482 | +0.17(+0.51%) |
Aug 24, 2005 | 34.14 | 34.40 | 33.90 | 33.98 | 31,163,860 | -0.07(-0.20%) |
Aug 23, 2005 | 34.12 | 34.23 | 33.69 | 34.05 | 29,834,764 | -0.04(-0.12%) |
Aug 22, 2005 | 34.36 | 34.49 | 33.77 | 34.09 | 27,163,402 | +0.14(+0.43%) |
Aug 19, 2005 | 33.78 | 34.05 | 33.69 | 33.95 | 25,325,086 | +0.41(+1.22%) |
Aug 18, 2005 | 33.56 | 33.79 | 33.35 | 33.54 | 26,161,424 | -0.04(-0.12%) |
Aug 17, 2005 | 34.08 | 34.34 | 33.38 | 33.58 | 36,833,876 | -0.51(-1.51%) |
Aug 16, 2005 | 34.87 | 34.91 | 34.09 | 34.09 | 28,688,632 | -0.78(-2.23%) |
Aug 15, 2005 | 35.18 | 35.25 | 34.87 | 34.87 | 22,451,702 | -0.36(-1.03%) |
Aug 12, 2005 | 35.21 | 35.40 | 34.99 | 35.24 | 25,614,262 | +0.06(+0.16%) |
Aug 11, 2005 | 34.70 | 35.20 | 34.66 | 35.18 | 36,767,688 | +0.61(+1.75%) |
Aug 10, 2005 | 34.49 | 34.77 | 34.38 | 34.57 | 33,463,920 | +0.25(+0.74%) |
Aug 09, 2005 | 34.14 | 34.49 | 34.12 | 34.32 | 27,817,122 | +0.35(+1.04%) |
Aug 08, 2005 | 33.85 | 34.31 | 33.73 | 33.97 | 29,757,488 | +0.44(+1.31%) |
Aug 05, 2005 | 33.79 | 33.88 | 33.34 | 33.53 | 24,276,676 | -0.25(-0.73%) |
Aug 04, 2005 | 34.04 | 34.27 | 33.76 | 33.78 | 27,524,482 | -0.28(-0.81%) |
Aug 03, 2005 | 34.68 | 34.68 | 33.98 | 34.05 | 33,125,538 | -0.47(-1.35%) |
Aug 02, 2005 | 34.26 | 34.52 | 34.21 | 34.52 | 23,010,474 | +0.33(+0.98%) |
Aug 01, 2005 | 34.19 | 34.48 | 34.13 | 34.19 | 22,584,594 | +0.28(+0.82%) |
Jul 29, 2005 | 34.65 | 34.73 | 33.91 | 33.91 | 30,509,274 | -0.72(-2.08%) |
Jul 28, 2005 | 34.53 | 34.69 | 34.04 | 34.63 | 33,173,186 | +0.23(+0.67%) |
Jul 27, 2005 | 34.51 | 34.57 | 33.97 | 34.40 | 23,438,084 | +0.00(+0.00%) |
Jul 26, 2005 | 34.54 | 34.61 | 34.34 | 34.40 | 23,223,586 | -0.20(-0.57%) |
Jul 25, 2005 | 34.60 | 34.90 | 34.31 | 34.59 | 29,354,134 | +0.25(+0.74%) |
Jul 22, 2005 | 33.59 | 34.46 | 33.56 | 34.34 | 33,123,806 | +0.93(+2.78%) |
Jul 21, 2005 | 33.91 | 34.08 | 33.39 | 33.41 | 27,882,962 | -0.64(-1.88%) |
Jul 20, 2005 | 33.76 | 34.06 | 33.47 | 34.05 | 33,421,816 | +0.13(+0.37%) |
Jul 19, 2005 | 33.75 | 33.95 | 33.43 | 33.93 | 33,017,596 | +0.36(+1.08%) |
Jul 18, 2005 | 33.49 | 33.75 | 33.30 | 33.56 | 22,857,482 | -0.01(-0.02%) |
Jul 15, 2005 | 33.82 | 34.02 | 33.41 | 33.57 | 28,920,804 | -0.25(-0.73%) |
Jul 14, 2005 | 34.57 | 34.72 | 33.65 | 33.82 | 35,501,660 | -0.68(-1.96%) |
Jul 13, 2005 | 34.57 | 34.66 | 34.27 | 34.49 | 20,044,392 | -0.08(-0.22%) |
Jul 12, 2005 | 34.61 | 34.77 | 34.28 | 34.57 | 31,917,898 | -0.05(-0.13%) |
Jul 11, 2005 | 34.28 | 34.63 | 33.89 | 34.61 | 25,674,904 | +0.33(+0.96%) |
Jul 08, 2005 | 34.44 | 34.70 | 34.04 | 34.28 | 29,473,684 | -0.07(-0.20%) |
Jul 07, 2005 | 33.85 | 34.36 | 33.64 | 34.35 | 28,051,372 | +0.24(+0.69%) |
Jul 06, 2005 | 34.92 | 35.05 | 34.07 | 34.12 | 31,636,346 | -0.59(-1.71%) |
Jul 05, 2005 | 33.80 | 34.76 | 33.74 | 34.71 | 31,557,686 | +1.06(+3.14%) |
Jul 01, 2005 | 33.33 | 33.73 | 33.24 | 33.65 | 21,386,138 | +0.48(+1.46%) |
Jun 30, 2005 | 33.73 | 33.96 | 33.16 | 33.17 | 35,630,220 | -0.56(-1.66%) |
Jun 29, 2005 | 33.94 | 34.11 | 33.44 | 33.73 | 31,477,812 | -0.38(-1.10%) |
Jun 28, 2005 | 34.25 | 34.51 | 33.96 | 34.10 | 26,670,644 | -0.12(-0.35%) |
Jun 27, 2005 | 33.67 | 34.28 | 33.66 | 34.23 | 26,818,090 | +0.66(+1.98%) |
Jun 24, 2005 | 34.12 | 34.22 | 33.56 | 33.56 | 37,301,164 | -0.50(-1.47%) |
Jun 23, 2005 | 34.43 | 34.79 | 34.06 | 34.06 | 28,140,256 | -0.38(-1.09%) |
Jun 22, 2005 | 34.54 | 34.90 | 34.11 | 34.44 | 31,267,124 | +0.09(+0.27%) |
Jun 21, 2005 | 34.86 | 35.09 | 34.34 | 34.35 | 28,753,778 | -0.77(-2.20%) |
Jun 20, 2005 | 35.26 | 35.28 | 34.81 | 35.12 | 23,466,500 | -0.02(-0.07%) |
Jun 17, 2005 | 35.09 | 35.22 | 34.70 | 35.14 | 43,098,008 | +0.44(+1.28%) |
Jun 16, 2005 | 34.20 | 34.74 | 34.12 | 34.70 | 23,299,994 | +0.50(+1.47%) |
Jun 15, 2005 | 34.02 | 34.22 | 33.85 | 34.20 | 23,228,264 | +0.40(+1.20%) |
Jun 14, 2005 | 33.62 | 33.98 | 33.58 | 33.79 | 18,256,324 | +0.06(+0.17%) |
Jun 13, 2005 | 33.62 | 33.98 | 33.35 | 33.73 | 21,450,938 | +0.04(+0.12%) |
Jun 10, 2005 | 33.59 | 33.79 | 33.23 | 33.69 | 23,093,466 | -0.03(-0.10%) |
Jun 09, 2005 | 32.90 | 33.83 | 32.72 | 33.73 | 30,132,428 | +0.99(+3.01%) |
Jun 08, 2005 | 33.11 | 33.47 | 32.72 | 32.74 | 36,147,928 | -0.42(-1.25%) |
Jun 07, 2005 | 33.26 | 33.56 | 33.14 | 33.16 | 24,857,624 | -0.09(-0.26%) |
Jun 06, 2005 | 33.07 | 33.30 | 32.91 | 33.24 | 20,995,776 | +0.26(+0.79%) |
Jun 03, 2005 | 33.01 | 33.35 | 32.90 | 32.98 | 41,095,788 | -0.10(-0.30%) |
Jun 02, 2005 | 32.87 | 33.23 | 32.76 | 33.08 | 21,731,102 | +0.10(+0.30%) |
Jun 01, 2005 | 32.58 | 33.13 | 32.51 | 32.98 | 25,311,226 | +0.55(+1.69%) |
May 31, 2005 | 32.90 | 32.96 | 32.38 | 32.44 | 37,028,104 | -0.35(-1.06%) |
May 27, 2005 | 32.55 | 32.84 | 32.49 | 32.78 | 17,855,568 | +0.33(+1.03%) |
May 26, 2005 | 32.35 | 32.56 | 32.15 | 32.45 | 21,225,522 | +0.31(+0.97%) |
May 25, 2005 | 31.78 | 32.31 | 31.63 | 32.14 | 30,733,130 | +0.37(+1.16%) |
May 24, 2005 | 31.66 | 31.86 | 31.52 | 31.77 | 22,364,724 | +0.17(+0.53%) |
May 23, 2005 | 31.39 | 31.89 | 31.25 | 31.60 | 31,086,584 | +0.43(+1.37%) |
May 20, 2005 | 31.65 | 31.73 | 31.14 | 31.17 | 30,321,112 | -0.47(-1.50%) |
May 19, 2005 | 31.04 | 31.67 | 30.89 | 31.65 | 35,747,520 | +0.68(+2.20%) |
May 18, 2005 | 31.36 | 31.48 | 30.83 | 30.96 | 54,875,700 | -0.12(-0.39%) |
May 17, 2005 | 30.88 | 31.16 | 30.64 | 31.09 | 48,261,232 | +0.29(+0.96%) |
May 16, 2005 | 30.88 | 30.96 | 30.46 | 30.79 | 59,630,368 | -0.20(-0.65%) |
May 13, 2005 | 31.74 | 31.74 | 30.92 | 30.99 | 42,076,972 | -0.65(-2.04%) |
May 12, 2005 | 33.04 | 33.04 | 31.46 | 31.64 | 41,252,416 | -1.43(-4.31%) |
May 11, 2005 | 32.86 | 33.13 | 32.64 | 33.07 | 25,116,306 | +0.03(+0.10%) |
May 10, 2005 | 33.20 | 33.40 | 32.90 | 33.03 | 24,536,916 | -0.45(-1.34%) |
May 09, 2005 | 33.33 | 33.50 | 33.24 | 33.48 | 23,353,360 | +0.24(+0.71%) |
May 06, 2005 | 33.50 | 33.85 | 33.19 | 33.24 | 23,468,060 | -0.12(-0.35%) |
May 05, 2005 | 33.10 | 33.46 | 32.96 | 33.36 | 32,591,024 | +0.33(+1.00%) |
May 04, 2005 | 32.81 | 33.07 | 32.36 | 33.03 | 33,820,148 | +0.42(+1.29%) |
May 03, 2005 | 33.09 | 33.19 | 32.41 | 32.61 | 31,573,106 | -0.72(-2.15%) |
May 02, 2005 | 32.90 | 33.33 | 32.59 | 33.33 | 28,586,060 | +0.41(+1.25%) |
Apr 29, 2005 | 32.61 | 33.04 | 32.38 | 32.92 | 45,873,328 | +0.59(+1.84%) |
Apr 28, 2005 | 33.10 | 33.33 | 32.32 | 32.32 | 55,198,488 | -1.37(-4.08%) |
Apr 27, 2005 | 34.20 | 34.31 | 33.53 | 33.69 | 35,338,100 | -0.51(-1.50%) |
Apr 26, 2005 | 34.61 | 34.72 | 34.21 | 34.21 | 22,469,894 | -0.40(-1.15%) |
Apr 25, 2005 | 34.61 | 34.90 | 34.40 | 34.61 | 25,915,738 | +0.31(+0.91%) |
Apr 22, 2005 | 34.21 | 34.60 | 33.73 | 34.29 | 29,623,556 | +0.08(+0.24%) |
Apr 21, 2005 | 33.22 | 34.23 | 33.12 | 34.21 | 29,035,850 | +1.24(+3.75%) |
Apr 20, 2005 | 33.50 | 34.00 | 32.90 | 32.98 | 35,789,104 | -0.86(-2.54%) |
Apr 19, 2005 | 33.10 | 34.19 | 33.10 | 33.84 | 41,035,144 | +0.80(+2.41%) |
Apr 18, 2005 | 32.12 | 33.10 | 31.97 | 33.04 | 40,009,084 | +0.61(+1.89%) |
Apr 15, 2005 | 33.73 | 34.28 | 32.38 | 32.43 | 48,447,140 | -1.48(-4.36%) |
Apr 14, 2005 | 34.21 | 34.45 | 33.82 | 33.91 | 32,061,532 | -0.23(-0.68%) |
Apr 13, 2005 | 34.72 | 35.06 | 34.02 | 34.14 | 41,216,724 | -0.74(-2.12%) |
Apr 12, 2005 | 34.59 | 34.96 | 34.51 | 34.88 | 39,007,452 | +0.08(+0.23%) |
Apr 11, 2005 | 34.62 | 34.88 | 34.26 | 34.80 | 27,529,852 | +0.16(+0.47%) |
Apr 08, 2005 | 35.06 | 35.13 | 34.63 | 34.64 | 21,813,750 | -0.48(-1.38%) |
Apr 07, 2005 | 35.41 | 35.42 | 34.73 | 35.12 | 28,876,794 | -0.03(-0.08%) |
Apr 06, 2005 | 34.77 | 35.24 | 34.61 | 35.15 | 29,360,370 | +0.48(+1.40%) |
Apr 05, 2005 | 34.92 | 35.23 | 34.54 | 34.66 | 27,418,444 | -0.34(-0.97%) |
Apr 04, 2005 | 35.18 | 35.63 | 34.70 | 35.00 | 40,325,636 | +0.06(+0.17%) |
Apr 01, 2005 | 34.69 | 35.03 | 34.59 | 34.95 | 32,192,346 | +0.55(+1.59%) |
Mar 31, 2005 | 34.53 | 34.81 | 34.36 | 34.40 | 36,234,040 | +0.21(+0.61%) |
Mar 30, 2005 | 33.85 | 34.24 | 33.12 | 34.19 | 45,166,936 | +0.56(+1.66%) |
Mar 29, 2005 | 33.99 | 34.49 | 33.50 | 33.63 | 32,795,300 | -0.36(-1.05%) |
Mar 28, 2005 | 34.08 | 34.31 | 33.68 | 33.99 | 35,356,984 | -0.06(-0.19%) |
Mar 24, 2005 | 34.80 | 35.00 | 33.79 | 34.05 | 43,164,368 | -0.63(-1.81%) |
Mar 23, 2005 | 35.15 | 35.15 | 34.40 | 34.68 | 45,481,928 | -0.47(-1.33%) |
Mar 22, 2005 | 35.64 | 36.27 | 35.10 | 35.15 | 34,094,940 | -0.72(-2.01%) |
Mar 21, 2005 | 36.16 | 36.35 | 35.67 | 35.87 | 30,885,774 | -0.29(-0.80%) |
Mar 18, 2005 | 35.55 | 36.27 | 35.51 | 36.16 | 56,335,264 | +0.67(+1.89%) |
Mar 17, 2005 | 35.14 | 35.58 | 35.00 | 35.49 | 37,730,508 | +0.69(+1.99%) |
Mar 16, 2005 | 34.63 | 35.12 | 34.32 | 34.80 | 36,338,516 | -0.03(-0.10%) |
Mar 15, 2005 | 35.37 | 35.70 | 34.79 | 34.83 | 30,453,656 | -0.54(-1.52%) |
Mar 14, 2005 | 35.24 | 35.50 | 34.65 | 35.37 | 33,897,596 | +0.13(+0.38%) |
Mar 11, 2005 | 34.84 | 35.55 | 34.73 | 35.24 | 42,555,868 | +0.39(+1.13%) |
Mar 10, 2005 | 35.15 | 35.23 | 34.34 | 34.84 | 69,308,120 | -0.24(-0.69%) |
Mar 09, 2005 | 36.42 | 37.15 | 35.03 | 35.09 | 118,084,800 | -1.33(-3.66%) |
Mar 08, 2005 | 36.45 | 36.71 | 36.25 | 36.42 | 31,519,914 | +0.06(+0.16%) |
Mar 07, 2005 | 36.70 | 36.71 | 36.12 | 36.36 | 33,430,654 | -0.33(-0.90%) |
Mar 04, 2005 | 36.43 | 36.94 | 36.22 | 36.69 | 36,046,396 | +0.30(+0.82%) |
Mar 03, 2005 | 36.19 | 36.44 | 35.96 | 36.39 | 35,156,520 | +0.21(+0.59%) |
Mar 02, 2005 | 35.81 | 36.46 | 35.80 | 36.18 | 45,004,068 | +0.33(+0.93%) |
Mar 01, 2005 | 36.34 | 36.43 | 35.78 | 35.84 | 45,275,396 | -0.70(-1.91%) |
Feb 28, 2005 | 36.51 | 36.96 | 35.84 | 36.54 | 61,611,108 | +0.03(+0.08%) |
Feb 25, 2005 | 35.50 | 36.76 | 35.50 | 36.51 | 64,600,576 | +1.23(+3.48%) |
Feb 24, 2005 | 34.40 | 35.32 | 34.36 | 35.28 | 47,447,416 | +0.99(+2.88%) |
Feb 23, 2005 | 33.76 | 34.36 | 33.69 | 34.29 | 32,144,352 | +0.68(+2.01%) |
Feb 22, 2005 | 34.34 | 34.68 | 33.62 | 33.62 | 44,454,828 | -0.67(-1.95%) |
Feb 18, 2005 | 33.55 | 34.54 | 33.49 | 34.29 | 39,953,988 | +0.74(+2.20%) |
Feb 17, 2005 | 33.88 | 34.02 | 33.49 | 33.55 | 32,261,998 | -0.20(-0.60%) |
Feb 16, 2005 | 32.85 | 33.88 | 32.81 | 33.75 | 32,618,572 | +0.90(+2.74%) |
Feb 15, 2005 | 32.72 | 32.86 | 32.62 | 32.85 | 23,263,782 | +0.05(+0.16%) |
Feb 14, 2005 | 32.47 | 32.81 | 32.36 | 32.80 | 20,605,762 | +0.42(+1.28%) |
Feb 11, 2005 | 32.52 | 32.82 | 32.30 | 32.38 | 23,712,532 | -0.13(-0.41%) |
Feb 10, 2005 | 32.25 | 32.68 | 32.09 | 32.52 | 27,774,672 | +0.46(+1.44%) |
Feb 09, 2005 | 32.02 | 32.22 | 31.80 | 32.06 | 20,847,118 | -0.14(-0.43%) |
Feb 08, 2005 | 31.66 | 32.26 | 31.65 | 32.19 | 26,589,036 | +0.22(+0.69%) |
Feb 07, 2005 | 31.81 | 31.99 | 31.52 | 31.97 | 26,915,636 | +0.06(+0.20%) |
Feb 04, 2005 | 31.44 | 31.93 | 31.33 | 31.91 | 29,538,658 | +0.44(+1.41%) |
Feb 03, 2005 | 31.08 | 31.54 | 30.90 | 31.47 | 24,386,178 | +0.34(+1.09%) |
Feb 02, 2005 | 30.78 | 31.17 | 30.77 | 31.13 | 25,809,356 | +0.38(+1.24%) |
Feb 01, 2005 | 30.00 | 30.75 | 29.97 | 30.75 | 33,265,360 | +0.96(+3.24%) |
Jan 31, 2005 | 29.72 | 29.99 | 29.64 | 29.78 | 23,574,790 | +0.19(+0.64%) |
Jan 28, 2005 | 29.65 | 29.77 | 29.50 | 29.59 | 19,506,758 | -0.28(-0.93%) |
Jan 27, 2005 | 29.57 | 29.98 | 29.57 | 29.87 | 19,447,676 | +0.03(+0.10%) |
Jan 26, 2005 | 29.72 | 29.98 | 29.61 | 29.84 | 22,585,634 | +0.21(+0.72%) |
Jan 25, 2005 | 29.55 | 29.68 | 29.49 | 29.63 | 17,914,650 | +0.12(+0.39%) |
Jan 24, 2005 | 29.40 | 29.67 | 29.38 | 29.51 | 21,365,346 | +0.40(+1.37%) |
Jan 21, 2005 | 29.32 | 29.75 | 29.11 | 29.11 | 23,471,352 | -0.16(-0.55%) |
Jan 20, 2005 | 29.23 | 29.39 | 29.06 | 29.27 | 19,818,284 | -0.19(-0.65%) |
Jan 19, 2005 | 29.69 | 29.72 | 29.44 | 29.46 | 16,150,318 | -0.26(-0.87%) |
Jan 18, 2005 | 29.41 | 29.72 | 29.38 | 29.72 | 24,083,314 | +0.25(+0.84%) |
Jan 14, 2005 | 29.18 | 29.56 | 29.16 | 29.48 | 19,058,876 | +0.30(+1.03%) |
Jan 13, 2005 | 29.20 | 29.44 | 29.09 | 29.18 | 19,649,008 | -0.02(-0.08%) |
Jan 12, 2005 | 28.89 | 29.22 | 28.75 | 29.20 | 23,045,992 | +0.43(+1.48%) |
Jan 11, 2005 | 28.76 | 28.94 | 28.64 | 28.77 | 15,795,129 | -0.07(-0.26%) |
Jan 10, 2005 | 28.78 | 29.15 | 28.75 | 28.85 | 19,559,084 | +0.11(+0.38%) |
Jan 07, 2005 | 28.93 | 29.01 | 28.58 | 28.74 | 19,605,172 | -0.19(-0.66%) |
Jan 06, 2005 | 28.45 | 28.97 | 28.43 | 28.93 | 22,695,136 | +0.36(+1.27%) |
Jan 05, 2005 | 28.76 | 28.92 | 28.54 | 28.56 | 21,119,140 | -0.15(-0.52%) |
Jan 04, 2005 | 29.05 | 29.20 | 28.67 | 28.71 | 28,966,026 | -0.20(-0.68%) |