Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.84 | 30.02 | 29.66 | 29.73 | 12,490,073 | -0.32(-1.06%) |
Dec 29, 2005 | 30.13 | 30.45 | 29.97 | 30.05 | 11,481,024 | -0.08(-0.25%) |
Dec 28, 2005 | 30.17 | 30.44 | 30.04 | 30.13 | 10,438,979 | +0.01(+0.02%) |
Dec 27, 2005 | 30.55 | 30.84 | 29.96 | 30.12 | 12,582,790 | -0.52(-1.69%) |
Dec 23, 2005 | 30.90 | 30.95 | 30.54 | 30.64 | 7,782,347 | +0.00(+0.00%) |
Dec 22, 2005 | 30.53 | 30.75 | 30.08 | 30.64 | 14,153,230 | +0.28(+0.91%) |
Dec 21, 2005 | 30.51 | 30.95 | 30.20 | 30.36 | 16,107,459 | -0.07(-0.23%) |
Dec 20, 2005 | 30.20 | 30.92 | 30.15 | 30.43 | 23,107,104 | +0.28(+0.92%) |
Dec 19, 2005 | 31.35 | 31.41 | 30.13 | 30.15 | 21,081,348 | -0.87(-2.80%) |
Dec 16, 2005 | 31.49 | 31.85 | 30.98 | 31.02 | 38,618,752 | -0.55(-1.73%) |
Dec 15, 2005 | 31.91 | 32.15 | 31.37 | 31.57 | 15,968,978 | -0.34(-1.06%) |
Dec 14, 2005 | 31.58 | 32.16 | 31.50 | 31.91 | 21,889,352 | +0.27(+0.85%) |
Dec 13, 2005 | 31.19 | 31.91 | 31.18 | 31.64 | 21,582,758 | +0.44(+1.42%) |
Dec 12, 2005 | 30.68 | 31.26 | 30.66 | 31.20 | 13,494,363 | +0.52(+1.69%) |
Dec 09, 2005 | 30.73 | 30.92 | 30.42 | 30.68 | 14,513,744 | +0.17(+0.54%) |
Dec 08, 2005 | 31.48 | 31.65 | 30.33 | 30.51 | 31,050,714 | -0.55(-1.76%) |
Dec 07, 2005 | 30.81 | 31.16 | 30.75 | 31.06 | 12,763,479 | +0.18(+0.58%) |
Dec 06, 2005 | 30.86 | 31.28 | 30.69 | 30.88 | 16,000,203 | +0.17(+0.56%) |
Dec 05, 2005 | 31.06 | 31.28 | 30.60 | 30.71 | 17,236,344 | -0.49(-1.57%) |
Dec 02, 2005 | 31.26 | 31.47 | 30.86 | 31.20 | 16,622,665 | -0.28(-0.88%) |
Dec 01, 2005 | 31.18 | 31.71 | 31.13 | 31.47 | 20,895,656 | +0.09(+0.29%) |
Nov 30, 2005 | 31.59 | 31.84 | 31.34 | 31.38 | 16,645,908 | -0.05(-0.15%) |
Nov 29, 2005 | 31.88 | 32.10 | 31.39 | 31.43 | 17,750,302 | -0.35(-1.09%) |
Nov 28, 2005 | 31.92 | 31.95 | 31.44 | 31.78 | 18,149,024 | -0.10(-0.30%) |
Nov 25, 2005 | 31.86 | 31.91 | 31.70 | 31.87 | 5,286,513 | +0.12(+0.37%) |
Nov 23, 2005 | 31.67 | 31.95 | 31.58 | 31.75 | 16,507,630 | +0.06(+0.17%) |
Nov 22, 2005 | 31.71 | 31.91 | 31.38 | 31.70 | 18,169,998 | -0.10(-0.33%) |
Nov 21, 2005 | 31.51 | 31.95 | 31.44 | 31.80 | 16,122,183 | +0.10(+0.33%) |
Nov 18, 2005 | 31.78 | 31.97 | 31.27 | 31.70 | 28,005,362 | +0.28(+0.88%) |
Nov 17, 2005 | 31.22 | 31.51 | 31.03 | 31.42 | 19,516,446 | +0.40(+1.29%) |
Nov 16, 2005 | 31.16 | 31.22 | 30.82 | 31.02 | 15,073,198 | +0.01(+0.02%) |
Nov 15, 2005 | 31.48 | 31.60 | 30.73 | 31.02 | 19,761,168 | -0.41(-1.30%) |
Nov 14, 2005 | 31.22 | 31.75 | 31.16 | 31.42 | 12,273,407 | +0.08(+0.24%) |
Nov 11, 2005 | 31.47 | 31.85 | 31.22 | 31.35 | 18,102,618 | -0.17(-0.53%) |
Nov 10, 2005 | 31.04 | 31.52 | 30.58 | 31.51 | 18,907,326 | +0.68(+2.22%) |
Nov 09, 2005 | 31.20 | 31.53 | 30.70 | 30.83 | 18,684,620 | -0.43(-1.37%) |
Nov 08, 2005 | 30.59 | 31.38 | 30.56 | 31.26 | 22,622,706 | +0.45(+1.46%) |
Nov 07, 2005 | 30.94 | 31.24 | 30.62 | 30.81 | 20,493,284 | -0.11(-0.36%) |
Nov 04, 2005 | 30.65 | 30.98 | 29.98 | 30.92 | 27,776,094 | +0.54(+1.77%) |
Nov 03, 2005 | 29.47 | 30.69 | 29.35 | 30.38 | 64,359,372 | +2.51(+9.01%) |
Nov 02, 2005 | 27.21 | 28.05 | 27.00 | 27.87 | 40,013,832 | +0.61(+2.25%) |
Nov 01, 2005 | 27.51 | 27.51 | 26.97 | 27.25 | 36,626,780 | -0.19(-0.68%) |
Oct 31, 2005 | 28.03 | 28.23 | 26.93 | 27.44 | 56,756,288 | -0.90(-3.19%) |
Oct 28, 2005 | 27.74 | 28.52 | 27.39 | 28.35 | 59,010,428 | -1.37(-4.60%) |
Oct 27, 2005 | 30.75 | 30.81 | 29.62 | 29.71 | 26,854,624 | -1.24(-4.01%) |
Oct 26, 2005 | 31.06 | 31.74 | 30.73 | 30.95 | 23,046,310 | -0.21(-0.69%) |
Oct 25, 2005 | 31.16 | 31.47 | 30.74 | 31.17 | 17,774,646 | -0.37(-1.18%) |
Oct 24, 2005 | 31.05 | 31.54 | 30.78 | 31.54 | 21,136,372 | +0.48(+1.56%) |
Oct 21, 2005 | 30.64 | 31.17 | 30.27 | 31.06 | 33,641,296 | +1.14(+3.81%) |
Oct 20, 2005 | 30.30 | 30.86 | 29.73 | 29.92 | 25,801,096 | -0.46(-1.52%) |
Oct 19, 2005 | 29.33 | 30.47 | 29.11 | 30.38 | 27,664,288 | +1.08(+3.70%) |
Oct 18, 2005 | 29.11 | 29.54 | 28.88 | 29.30 | 17,315,298 | +0.18(+0.62%) |
Oct 17, 2005 | 28.92 | 29.26 | 28.68 | 29.12 | 14,270,296 | +0.18(+0.62%) |
Oct 14, 2005 | 29.06 | 29.29 | 28.55 | 28.94 | 21,738,832 | +0.16(+0.55%) |
Oct 13, 2005 | 29.10 | 29.28 | 28.59 | 28.78 | 29,309,568 | -0.45(-1.53%) |
Oct 12, 2005 | 29.82 | 30.28 | 29.16 | 29.23 | 25,969,860 | -0.77(-2.55%) |
Oct 11, 2005 | 30.13 | 30.29 | 29.75 | 29.99 | 14,763,802 | -0.15(-0.50%) |
Oct 10, 2005 | 30.26 | 30.74 | 30.04 | 30.15 | 13,409,252 | -0.17(-0.55%) |
Oct 07, 2005 | 30.85 | 30.99 | 30.14 | 30.31 | 15,606,251 | -0.16(-0.52%) |
Oct 06, 2005 | 31.11 | 31.38 | 30.13 | 30.47 | 26,595,882 | -0.69(-2.21%) |
Oct 05, 2005 | 31.38 | 31.85 | 31.16 | 31.16 | 18,932,708 | -0.32(-1.01%) |
Oct 04, 2005 | 30.99 | 31.94 | 30.92 | 31.48 | 25,066,654 | +0.39(+1.24%) |
Oct 03, 2005 | 31.01 | 31.24 | 30.86 | 31.09 | 21,786,804 | +0.21(+0.67%) |
Sep 30, 2005 | 31.00 | 31.07 | 30.61 | 30.89 | 17,556,760 | -0.17(-0.53%) |
Sep 29, 2005 | 30.64 | 31.09 | 30.51 | 31.05 | 27,478,636 | +0.33(+1.08%) |
Sep 28, 2005 | 30.69 | 30.95 | 30.46 | 30.72 | 19,430,256 | +0.11(+0.36%) |
Sep 27, 2005 | 30.74 | 30.95 | 30.42 | 30.61 | 14,392,329 | -0.03(-0.11%) |
Sep 26, 2005 | 30.98 | 31.05 | 30.47 | 30.64 | 18,858,716 | -0.25(-0.80%) |
Sep 23, 2005 | 30.89 | 31.00 | 30.25 | 30.89 | 20,442,360 | +0.52(+1.73%) |
Sep 22, 2005 | 30.37 | 30.73 | 30.15 | 30.37 | 21,665,252 | +0.19(+0.62%) |
Sep 21, 2005 | 30.16 | 30.66 | 29.85 | 30.18 | 33,708,652 | +0.21(+0.71%) |
Sep 20, 2005 | 29.91 | 30.69 | 29.88 | 29.97 | 35,227,200 | +0.49(+1.66%) |
Sep 19, 2005 | 29.79 | 29.88 | 29.22 | 29.48 | 14,904,807 | -0.42(-1.41%) |
Sep 16, 2005 | 29.24 | 29.93 | 29.13 | 29.90 | 28,797,490 | +0.74(+2.53%) |
Sep 15, 2005 | 29.17 | 29.33 | 28.98 | 29.16 | 12,583,059 | +0.12(+0.43%) |
Sep 14, 2005 | 29.48 | 29.65 | 28.86 | 29.04 | 18,102,276 | -0.54(-1.82%) |
Sep 13, 2005 | 29.37 | 30.03 | 29.28 | 29.57 | 19,382,208 | +0.21(+0.70%) |
Sep 12, 2005 | 29.32 | 29.47 | 29.15 | 29.37 | 13,809,231 | -0.18(-0.61%) |
Sep 09, 2005 | 28.86 | 29.65 | 28.55 | 29.55 | 27,562,382 | +0.74(+2.56%) |
Sep 08, 2005 | 28.32 | 28.97 | 28.09 | 28.81 | 24,484,388 | +0.79(+2.81%) |
Sep 07, 2005 | 27.91 | 28.19 | 27.87 | 28.02 | 13,784,090 | +0.03(+0.12%) |
Sep 06, 2005 | 27.63 | 28.14 | 27.61 | 27.99 | 13,637,268 | +0.41(+1.48%) |
Sep 02, 2005 | 27.60 | 27.85 | 27.52 | 27.58 | 9,806,732 | -0.03(-0.10%) |
Sep 01, 2005 | 27.24 | 27.79 | 27.21 | 27.61 | 14,166,354 | +0.20(+0.73%) |
Aug 31, 2005 | 27.48 | 27.53 | 26.94 | 27.41 | 17,456,360 | -0.10(-0.38%) |
Aug 30, 2005 | 27.50 | 27.54 | 27.10 | 27.51 | 14,077,363 | -0.08(-0.28%) |
Aug 29, 2005 | 27.30 | 27.78 | 27.30 | 27.59 | 10,305,300 | +0.08(+0.30%) |
Aug 26, 2005 | 27.55 | 27.70 | 27.27 | 27.50 | 11,085,207 | -0.14(-0.52%) |
Aug 25, 2005 | 27.59 | 27.69 | 27.32 | 27.65 | 12,132,010 | +0.30(+1.11%) |
Aug 24, 2005 | 27.63 | 28.21 | 27.27 | 27.34 | 14,580,565 | -0.46(-1.66%) |
Aug 23, 2005 | 27.90 | 28.21 | 27.79 | 27.81 | 10,770,955 | -0.18(-0.64%) |
Aug 22, 2005 | 27.78 | 28.40 | 27.78 | 27.99 | 15,846,903 | +0.23(+0.85%) |
Aug 19, 2005 | 27.52 | 27.97 | 27.47 | 27.75 | 14,077,305 | +0.19(+0.70%) |
Aug 18, 2005 | 27.43 | 27.92 | 27.43 | 27.56 | 14,631,749 | -0.13(-0.47%) |
Aug 17, 2005 | 27.79 | 27.99 | 27.47 | 27.69 | 14,921,597 | -0.09(-0.32%) |
Aug 16, 2005 | 28.57 | 28.62 | 27.59 | 27.78 | 23,160,404 | -0.84(-2.92%) |
Aug 15, 2005 | 27.95 | 28.80 | 27.91 | 28.61 | 19,960,544 | +0.46(+1.64%) |
Aug 12, 2005 | 27.66 | 28.16 | 27.62 | 28.15 | 18,292,650 | +0.21(+0.77%) |
Aug 11, 2005 | 27.25 | 28.05 | 27.23 | 27.94 | 29,227,802 | +0.88(+3.24%) |
Aug 10, 2005 | 27.30 | 27.75 | 27.01 | 27.06 | 26,156,798 | +0.30(+1.13%) |
Aug 09, 2005 | 27.05 | 27.27 | 26.65 | 26.76 | 13,558,069 | -0.30(-1.10%) |
Aug 08, 2005 | 26.97 | 27.39 | 26.97 | 27.05 | 10,267,639 | +0.03(+0.10%) |
Aug 05, 2005 | 27.14 | 27.41 | 26.90 | 27.03 | 10,671,034 | -0.28(-1.01%) |
Aug 04, 2005 | 27.27 | 27.55 | 27.12 | 27.30 | 11,712,427 | -0.26(-0.93%) |
Aug 03, 2005 | 27.16 | 27.61 | 27.07 | 27.56 | 14,026,993 | +0.19(+0.71%) |
Aug 02, 2005 | 26.94 | 27.49 | 26.86 | 27.37 | 14,275,228 | +0.45(+1.67%) |
Aug 01, 2005 | 27.08 | 27.28 | 26.79 | 26.92 | 13,516,372 | -0.33(-1.22%) |
Jul 29, 2005 | 27.48 | 27.71 | 27.21 | 27.25 | 18,473,564 | -0.21(-0.75%) |
Jul 28, 2005 | 27.59 | 27.73 | 27.29 | 27.46 | 19,989,606 | -0.26(-0.92%) |
Jul 27, 2005 | 27.18 | 27.79 | 27.13 | 27.71 | 23,217,180 | +0.42(+1.54%) |
Jul 26, 2005 | 27.08 | 27.43 | 27.03 | 27.29 | 17,911,790 | +0.17(+0.64%) |
Jul 25, 2005 | 26.91 | 27.36 | 26.88 | 27.12 | 19,686,130 | -0.01(-0.03%) |
Jul 22, 2005 | 26.74 | 27.25 | 26.65 | 27.12 | 25,212,638 | +0.20(+0.74%) |
Jul 21, 2005 | 25.87 | 27.12 | 25.80 | 26.92 | 74,740,288 | +2.02(+8.09%) |
Jul 20, 2005 | 24.47 | 24.96 | 24.33 | 24.91 | 27,876,188 | +0.20(+0.81%) |
Jul 19, 2005 | 24.34 | 24.73 | 24.00 | 24.71 | 14,435,210 | +0.47(+1.94%) |
Jul 18, 2005 | 24.40 | 24.50 | 24.24 | 24.24 | 14,427,699 | -0.32(-1.29%) |
Jul 15, 2005 | 24.47 | 24.63 | 24.18 | 24.56 | 19,299,540 | +0.16(+0.65%) |
Jul 14, 2005 | 24.16 | 24.47 | 24.14 | 24.40 | 17,714,796 | +0.30(+1.23%) |
Jul 13, 2005 | 24.16 | 24.26 | 24.02 | 24.10 | 16,977,562 | -0.12(-0.51%) |
Jul 12, 2005 | 24.29 | 24.38 | 23.83 | 24.23 | 19,817,232 | -0.07(-0.28%) |
Jul 11, 2005 | 23.93 | 24.43 | 23.92 | 24.29 | 20,670,494 | +0.31(+1.30%) |
Jul 08, 2005 | 23.09 | 24.05 | 23.01 | 23.98 | 21,930,990 | +0.88(+3.82%) |
Jul 07, 2005 | 22.84 | 23.22 | 22.76 | 23.10 | 18,773,034 | +0.05(+0.21%) |
Jul 06, 2005 | 23.02 | 23.43 | 22.88 | 23.05 | 19,309,128 | -0.13(-0.57%) |
Jul 05, 2005 | 22.94 | 23.33 | 22.84 | 23.18 | 14,845,846 | -0.01(-0.03%) |
Jul 01, 2005 | 22.94 | 23.53 | 22.90 | 23.19 | 18,521,592 | +0.41(+1.79%) |
Jun 30, 2005 | 23.22 | 23.27 | 22.78 | 22.78 | 19,778,810 | -0.37(-1.58%) |
Jun 29, 2005 | 23.15 | 23.38 | 23.05 | 23.15 | 13,742,901 | +0.03(+0.12%) |
Jun 28, 2005 | 23.40 | 23.42 | 23.09 | 23.12 | 18,365,686 | -0.06(-0.27%) |
Jun 27, 2005 | 23.09 | 23.56 | 23.07 | 23.18 | 13,057,930 | +0.01(+0.03%) |
Jun 24, 2005 | 23.47 | 23.73 | 23.18 | 23.18 | 16,599,164 | -0.29(-1.24%) |
Jun 23, 2005 | 24.09 | 24.25 | 23.46 | 23.47 | 24,205,580 | -0.63(-2.61%) |
Jun 22, 2005 | 24.26 | 24.34 | 23.78 | 24.09 | 18,375,774 | -0.14(-0.60%) |
Jun 21, 2005 | 24.27 | 24.44 | 24.14 | 24.24 | 17,326,146 | -0.06(-0.26%) |
Jun 20, 2005 | 23.91 | 24.58 | 23.88 | 24.30 | 14,870,156 | +0.21(+0.89%) |
Jun 17, 2005 | 24.47 | 24.71 | 23.95 | 24.09 | 30,449,642 | -0.05(-0.20%) |
Jun 16, 2005 | 23.98 | 24.23 | 23.96 | 24.14 | 16,133,979 | +0.08(+0.32%) |
Jun 15, 2005 | 24.26 | 24.35 | 23.90 | 24.06 | 29,893,900 | -0.15(-0.63%) |
Jun 14, 2005 | 24.85 | 24.96 | 24.14 | 24.21 | 27,418,874 | -0.72(-2.91%) |
Jun 13, 2005 | 24.62 | 25.45 | 24.61 | 24.94 | 17,214,194 | +0.09(+0.36%) |
Jun 10, 2005 | 25.20 | 25.27 | 24.66 | 24.85 | 23,308,722 | -0.37(-1.48%) |
Jun 09, 2005 | 25.34 | 25.41 | 24.95 | 25.22 | 21,092,940 | -0.27(-1.06%) |
Jun 08, 2005 | 25.86 | 25.89 | 25.44 | 25.49 | 12,798,036 | -0.23(-0.89%) |
Jun 07, 2005 | 26.21 | 26.27 | 25.64 | 25.72 | 15,959,499 | -0.37(-1.40%) |
Jun 06, 2005 | 25.96 | 26.23 | 25.92 | 26.08 | 11,509,625 | +0.13(+0.51%) |
Jun 03, 2005 | 26.48 | 26.59 | 24.56 | 25.95 | 14,643,623 | -0.45(-1.70%) |
Jun 02, 2005 | 26.14 | 26.50 | 26.09 | 26.40 | 13,716,568 | +0.10(+0.39%) |
Jun 01, 2005 | 25.54 | 26.48 | 25.52 | 26.30 | 22,240,574 | +0.57(+2.23%) |
May 31, 2005 | 25.58 | 25.92 | 25.46 | 25.72 | 13,973,388 | +0.08(+0.30%) |
May 27, 2005 | 25.74 | 25.89 | 25.58 | 25.65 | 7,211,119 | -0.19(-0.72%) |
May 26, 2005 | 25.64 | 26.01 | 25.48 | 25.83 | 15,366,020 | +0.46(+1.79%) |
May 25, 2005 | 25.35 | 25.61 | 25.14 | 25.38 | 11,015,427 | -0.23(-0.89%) |
May 24, 2005 | 25.52 | 25.75 | 25.39 | 25.61 | 12,815,195 | -0.06(-0.24%) |
May 23, 2005 | 25.69 | 26.05 | 25.47 | 25.67 | 19,490,772 | -0.10(-0.38%) |
May 20, 2005 | 25.28 | 25.88 | 25.08 | 25.76 | 19,947,734 | +0.50(+1.97%) |
May 19, 2005 | 25.00 | 25.45 | 24.81 | 25.27 | 20,652,868 | +0.04(+0.16%) |
May 18, 2005 | 25.01 | 25.67 | 24.91 | 25.23 | 24,812,770 | +0.32(+1.27%) |
May 17, 2005 | 24.11 | 24.92 | 24.11 | 24.91 | 14,815,500 | +0.52(+2.12%) |
May 16, 2005 | 24.18 | 24.49 | 24.02 | 24.39 | 11,527,915 | +0.03(+0.11%) |
May 13, 2005 | 24.38 | 24.71 | 24.15 | 24.36 | 24,337,480 | -0.27(-1.09%) |
May 12, 2005 | 24.82 | 25.12 | 24.47 | 24.63 | 14,776,362 | -0.32(-1.27%) |
May 11, 2005 | 24.56 | 25.05 | 24.29 | 24.95 | 15,789,518 | +0.39(+1.57%) |
May 10, 2005 | 24.60 | 24.83 | 24.34 | 24.56 | 13,309,877 | -0.31(-1.25%) |
May 09, 2005 | 24.50 | 25.07 | 24.32 | 24.87 | 19,632,568 | +0.32(+1.29%) |
May 06, 2005 | 24.45 | 24.72 | 24.40 | 24.56 | 15,328,943 | +0.29(+1.19%) |
May 05, 2005 | 24.51 | 24.75 | 24.12 | 24.27 | 16,610,384 | -0.34(-1.37%) |
May 04, 2005 | 24.07 | 24.68 | 23.96 | 24.60 | 16,432,159 | +0.68(+2.83%) |
May 03, 2005 | 24.22 | 24.32 | 23.82 | 23.93 | 17,977,558 | -0.26(-1.08%) |
May 02, 2005 | 24.05 | 24.38 | 23.99 | 24.19 | 13,017,895 | +0.11(+0.46%) |
Apr 29, 2005 | 24.09 | 24.28 | 23.61 | 24.08 | 21,315,460 | +0.03(+0.14%) |
Apr 28, 2005 | 24.16 | 24.43 | 23.94 | 24.05 | 18,959,378 | -0.35(-1.44%) |
Apr 27, 2005 | 23.56 | 24.50 | 23.55 | 24.40 | 25,588,086 | +0.59(+2.46%) |
Apr 26, 2005 | 23.74 | 24.19 | 23.57 | 23.81 | 27,780,194 | -0.12(-0.49%) |
Apr 25, 2005 | 23.47 | 23.99 | 23.41 | 23.93 | 19,003,862 | +0.52(+2.21%) |
Apr 22, 2005 | 23.79 | 24.08 | 23.18 | 23.41 | 21,886,012 | -0.55(-2.28%) |
Apr 21, 2005 | 22.81 | 24.20 | 22.78 | 23.96 | 52,720,232 | +1.04(+4.52%) |
Apr 20, 2005 | 22.78 | 23.07 | 22.58 | 22.92 | 31,521,930 | +0.28(+1.25%) |
Apr 19, 2005 | 22.59 | 22.96 | 22.57 | 22.64 | 22,660,618 | +0.19(+0.86%) |
Apr 18, 2005 | 22.19 | 22.89 | 22.14 | 22.44 | 26,171,362 | -0.12(-0.52%) |
Apr 15, 2005 | 22.99 | 23.36 | 22.55 | 22.56 | 31,495,258 | -0.61(-2.62%) |
Apr 14, 2005 | 22.98 | 23.45 | 22.57 | 23.17 | 39,928,668 | +0.46(+2.04%) |
Apr 13, 2005 | 23.73 | 23.85 | 22.70 | 22.71 | 39,323,756 | -1.17(-4.91%) |
Apr 12, 2005 | 23.71 | 23.95 | 23.40 | 23.88 | 24,919,902 | +0.08(+0.32%) |
Apr 11, 2005 | 24.11 | 24.21 | 23.71 | 23.80 | 21,163,872 | -0.28(-1.17%) |
Apr 08, 2005 | 24.34 | 24.38 | 24.00 | 24.09 | 21,117,438 | -0.19(-0.77%) |
Apr 07, 2005 | 24.13 | 24.60 | 24.08 | 24.27 | 20,559,818 | +0.03(+0.14%) |
Apr 06, 2005 | 24.41 | 24.83 | 24.10 | 24.24 | 20,706,422 | -0.37(-1.49%) |
Apr 05, 2005 | 24.91 | 25.15 | 24.51 | 24.60 | 19,060,858 | -0.30(-1.19%) |
Apr 04, 2005 | 24.60 | 25.09 | 24.33 | 24.90 | 18,933,450 | +0.37(+1.49%) |
Apr 01, 2005 | 25.28 | 25.36 | 24.43 | 24.54 | 28,651,958 | -0.75(-2.95%) |
Mar 31, 2005 | 25.41 | 25.68 | 25.09 | 25.28 | 20,693,608 | -0.19(-0.76%) |
Mar 30, 2005 | 24.88 | 25.54 | 24.85 | 25.47 | 26,186,370 | +0.80(+3.24%) |
Mar 29, 2005 | 24.95 | 25.16 | 24.41 | 24.67 | 22,755,910 | -0.30(-1.22%) |
Mar 28, 2005 | 24.75 | 25.23 | 24.69 | 24.98 | 18,933,432 | +0.30(+1.20%) |
Mar 24, 2005 | 25.09 | 25.29 | 24.68 | 24.68 | 19,115,822 | -0.38(-1.51%) |
Mar 23, 2005 | 24.83 | 25.32 | 24.76 | 25.06 | 18,396,824 | +0.21(+0.86%) |
Mar 22, 2005 | 25.38 | 25.65 | 24.83 | 24.85 | 21,905,888 | -0.37(-1.45%) |
Mar 21, 2005 | 25.07 | 25.52 | 24.99 | 25.21 | 18,318,522 | +0.04(+0.16%) |
Mar 18, 2005 | 25.26 | 25.36 | 24.87 | 25.17 | 33,942,772 | -0.28(-1.11%) |
Mar 17, 2005 | 26.03 | 26.09 | 25.42 | 25.45 | 23,434,880 | -0.61(-2.33%) |
Mar 16, 2005 | 26.15 | 26.60 | 25.95 | 26.06 | 31,196,272 | -0.24(-0.92%) |
Mar 15, 2005 | 26.17 | 26.48 | 26.02 | 26.30 | 31,356,672 | +0.45(+1.74%) |
Mar 14, 2005 | 25.94 | 26.09 | 25.54 | 25.85 | 19,200,342 | +0.08(+0.29%) |
Mar 11, 2005 | 25.98 | 26.18 | 25.74 | 25.78 | 32,676,064 | +0.19(+0.73%) |
Mar 10, 2005 | 25.40 | 25.78 | 25.08 | 25.59 | 21,480,802 | +0.23(+0.93%) |
Mar 09, 2005 | 24.87 | 25.58 | 24.74 | 25.36 | 26,863,154 | +0.31(+1.24%) |
Mar 08, 2005 | 25.58 | 26.14 | 24.99 | 25.05 | 30,683,614 | -0.76(-2.94%) |
Mar 07, 2005 | 24.47 | 25.95 | 24.43 | 25.81 | 36,474,172 | +1.30(+5.32%) |
Mar 04, 2005 | 24.71 | 24.90 | 24.50 | 24.50 | 18,559,944 | +0.06(+0.25%) |
Mar 03, 2005 | 25.20 | 25.25 | 24.31 | 24.44 | 23,099,530 | -0.60(-2.40%) |
Mar 02, 2005 | 24.80 | 25.45 | 24.65 | 25.04 | 18,780,994 | -0.06(-0.22%) |
Mar 01, 2005 | 24.99 | 25.45 | 24.89 | 25.09 | 19,197,226 | +0.21(+0.86%) |
Feb 28, 2005 | 25.54 | 25.69 | 24.47 | 24.88 | 29,343,792 | -0.66(-2.57%) |
Feb 25, 2005 | 24.41 | 25.62 | 24.35 | 25.54 | 32,686,036 | +1.03(+4.20%) |
Feb 24, 2005 | 23.49 | 24.58 | 23.46 | 24.51 | 31,969,394 | +0.95(+4.04%) |
Feb 23, 2005 | 23.98 | 24.03 | 23.56 | 23.56 | 23,405,340 | -0.28(-1.19%) |
Feb 22, 2005 | 23.49 | 24.18 | 23.47 | 23.84 | 29,999,442 | -0.07(-0.29%) |
Feb 18, 2005 | 24.40 | 24.57 | 23.87 | 23.91 | 23,548,454 | -0.49(-2.01%) |
Feb 17, 2005 | 24.84 | 24.85 | 24.18 | 24.40 | 21,821,390 | -0.44(-1.78%) |
Feb 16, 2005 | 25.28 | 25.34 | 24.67 | 24.84 | 23,494,114 | -0.61(-2.41%) |
Feb 15, 2005 | 25.52 | 26.03 | 25.22 | 25.45 | 27,121,148 | -0.20(-0.78%) |
Feb 14, 2005 | 24.96 | 25.76 | 24.92 | 25.65 | 20,820,246 | +0.70(+2.79%) |
Feb 11, 2005 | 24.40 | 25.01 | 23.71 | 24.96 | 26,136,504 | +0.59(+2.41%) |
Feb 10, 2005 | 24.78 | 24.84 | 24.36 | 24.37 | 14,580,560 | -0.26(-1.06%) |
Feb 09, 2005 | 25.07 | 25.10 | 24.45 | 24.63 | 16,621,057 | -0.38(-1.52%) |
Feb 08, 2005 | 24.73 | 25.14 | 24.40 | 25.01 | 20,235,190 | +0.18(+0.72%) |
Feb 07, 2005 | 25.29 | 25.87 | 24.76 | 24.83 | 22,232,220 | -0.67(-2.63%) |
Feb 04, 2005 | 24.94 | 25.60 | 24.85 | 25.50 | 15,381,269 | +0.58(+2.33%) |
Feb 03, 2005 | 25.00 | 25.26 | 24.72 | 24.92 | 13,805,059 | -0.19(-0.77%) |
Feb 02, 2005 | 25.37 | 25.45 | 24.85 | 25.12 | 15,990,893 | -0.30(-1.19%) |
Feb 01, 2005 | 25.63 | 25.76 | 25.28 | 25.42 | 18,335,554 | -0.28(-1.10%) |
Jan 31, 2005 | 25.50 | 25.82 | 25.47 | 25.70 | 22,535,164 | +0.61(+2.45%) |
Jan 28, 2005 | 24.96 | 25.20 | 24.60 | 25.09 | 21,957,632 | +0.15(+0.58%) |
Jan 27, 2005 | 25.47 | 25.58 | 24.69 | 24.94 | 24,360,440 | -0.52(-2.06%) |
Jan 26, 2005 | 25.30 | 25.65 | 25.29 | 25.47 | 19,611,630 | +0.17(+0.65%) |
Jan 25, 2005 | 25.41 | 25.71 | 25.25 | 25.30 | 23,893,824 | +0.08(+0.33%) |
Jan 24, 2005 | 26.09 | 26.17 | 25.09 | 25.22 | 33,954,504 | -0.87(-3.33%) |
Jan 21, 2005 | 26.10 | 26.41 | 24.69 | 26.09 | 43,265,404 | +0.01(+0.05%) |
Jan 20, 2005 | 26.48 | 26.67 | 25.91 | 26.07 | 74,555,344 | -2.27(-8.01%) |
Jan 19, 2005 | 29.33 | 29.39 | 28.32 | 28.35 | 35,014,704 | -1.07(-3.64%) |
Jan 18, 2005 | 28.90 | 29.66 | 28.66 | 29.42 | 23,737,056 | +0.28(+0.97%) |
Jan 14, 2005 | 29.19 | 29.47 | 29.06 | 29.13 | 13,356,831 | +0.08(+0.26%) |
Jan 13, 2005 | 29.59 | 29.62 | 29.02 | 29.06 | 18,576,964 | -0.70(-2.37%) |
Jan 12, 2005 | 29.91 | 29.93 | 29.21 | 29.76 | 16,441,980 | -0.08(-0.28%) |
Jan 11, 2005 | 29.55 | 30.02 | 29.53 | 29.84 | 15,892,138 | +0.06(+0.21%) |
Jan 10, 2005 | 29.68 | 30.13 | 29.53 | 29.78 | 15,556,199 | -0.05(-0.16%) |
Jan 07, 2005 | 29.96 | 30.17 | 29.49 | 29.83 | 17,730,036 | +0.15(+0.51%) |
Jan 06, 2005 | 29.33 | 29.98 | 29.30 | 29.68 | 20,616,194 | +0.48(+1.63%) |
Jan 05, 2005 | 29.08 | 29.56 | 29.00 | 29.20 | 19,918,124 | +0.12(+0.43%) |
Jan 04, 2005 | 29.66 | 29.82 | 29.04 | 29.08 | 27,355,684 | -0.13(-0.45%) |