Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.96 | 30.04 | 29.73 | 29.75 | 6,020,888 | -0.21(-0.70%) |
Nov 29, 2005 | 30.01 | 30.11 | 29.95 | 29.96 | 6,833,021 | -0.04(-0.12%) |
Nov 28, 2005 | 30.21 | 30.21 | 29.95 | 30.00 | 3,872,727 | -0.13(-0.43%) |
Nov 25, 2005 | 30.13 | 30.16 | 30.09 | 30.13 | 1,436,327 | +0.00(+0.00%) |
Nov 23, 2005 | 30.10 | 30.18 | 30.04 | 30.13 | 7,023,882 | +0.03(+0.10%) |
Nov 22, 2005 | 30.11 | 30.14 | 29.89 | 30.10 | 8,464,104 | -0.01(-0.02%) |
Nov 21, 2005 | 30.19 | 30.19 | 29.95 | 30.11 | 2,989,507 | -0.02(-0.08%) |
Nov 18, 2005 | 30.41 | 30.41 | 29.88 | 30.13 | 4,382,014 | +0.02(+0.06%) |
Nov 17, 2005 | 29.73 | 30.11 | 29.69 | 30.11 | 4,633,250 | +0.42(+1.42%) |
Nov 16, 2005 | 29.96 | 29.97 | 29.48 | 29.69 | 4,527,108 | -0.28(-0.93%) |
Nov 15, 2005 | 29.93 | 30.28 | 29.84 | 29.97 | 5,670,326 | +0.06(+0.22%) |
Nov 14, 2005 | 29.73 | 29.93 | 29.67 | 29.90 | 3,654,600 | +0.22(+0.73%) |
Nov 11, 2005 | 29.78 | 29.78 | 29.50 | 29.69 | 3,653,626 | -0.02(-0.05%) |
Nov 10, 2005 | 29.36 | 29.80 | 29.19 | 29.70 | 3,869,805 | +0.29(+0.98%) |
Nov 09, 2005 | 29.27 | 29.71 | 29.14 | 29.41 | 5,209,728 | -0.01(-0.04%) |
Nov 08, 2005 | 29.07 | 29.50 | 29.04 | 29.42 | 5,549,578 | +0.28(+0.95%) |
Nov 07, 2005 | 29.34 | 29.34 | 28.99 | 29.15 | 4,954,597 | +0.02(+0.08%) |
Nov 04, 2005 | 29.36 | 29.44 | 28.93 | 29.12 | 4,460,890 | -0.17(-0.57%) |
Nov 03, 2005 | 29.38 | 29.52 | 29.15 | 29.29 | 5,592,424 | +0.01(+0.03%) |
Nov 02, 2005 | 29.08 | 29.39 | 29.04 | 29.28 | 8,732,868 | +0.19(+0.66%) |
Nov 01, 2005 | 28.62 | 29.24 | 28.56 | 29.09 | 7,783,431 | +0.44(+1.55%) |
Oct 31, 2005 | 28.03 | 28.68 | 28.03 | 28.64 | 7,995,716 | +0.69(+2.46%) |
Oct 28, 2005 | 27.53 | 27.96 | 27.53 | 27.96 | 9,122,380 | +0.60(+2.20%) |
Oct 27, 2005 | 27.93 | 28.34 | 27.34 | 27.36 | 7,309,200 | -0.58(-2.06%) |
Oct 26, 2005 | 28.14 | 28.49 | 27.93 | 27.93 | 5,783,285 | -0.21(-0.74%) |
Oct 25, 2005 | 28.32 | 28.37 | 27.91 | 28.14 | 5,408,379 | -0.18(-0.63%) |
Oct 24, 2005 | 27.88 | 28.36 | 27.87 | 28.32 | 5,240,889 | +0.61(+2.21%) |
Oct 21, 2005 | 27.45 | 27.89 | 27.27 | 27.71 | 5,188,305 | +0.33(+1.19%) |
Oct 20, 2005 | 28.36 | 28.45 | 27.36 | 27.38 | 5,687,855 | -0.95(-3.36%) |
Oct 19, 2005 | 27.69 | 28.33 | 27.43 | 28.33 | 4,834,822 | +0.64(+2.33%) |
Oct 18, 2005 | 28.28 | 28.30 | 27.57 | 27.69 | 5,465,832 | -0.48(-1.71%) |
Oct 17, 2005 | 27.37 | 28.26 | 27.35 | 28.17 | 9,406,724 | +0.97(+3.56%) |
Oct 14, 2005 | 27.25 | 27.34 | 27.06 | 27.20 | 4,268,082 | -0.02(-0.08%) |
Oct 13, 2005 | 27.11 | 27.37 | 26.96 | 27.22 | 5,820,289 | +0.07(+0.27%) |
Oct 12, 2005 | 27.35 | 27.71 | 27.06 | 27.15 | 4,959,466 | -0.20(-0.72%) |
Oct 11, 2005 | 27.60 | 28.04 | 27.35 | 27.35 | 4,860,141 | -0.25(-0.89%) |
Oct 10, 2005 | 28.13 | 28.13 | 27.51 | 27.59 | 2,680,819 | -0.34(-1.22%) |
Oct 07, 2005 | 27.48 | 27.94 | 27.35 | 27.94 | 3,482,240 | +0.44(+1.60%) |
Oct 06, 2005 | 28.13 | 28.17 | 27.39 | 27.50 | 5,424,934 | -0.45(-1.62%) |
Oct 05, 2005 | 28.09 | 28.35 | 27.90 | 27.95 | 4,692,650 | -0.02(-0.07%) |
Oct 04, 2005 | 28.40 | 28.51 | 27.96 | 27.97 | 6,345,157 | -0.54(-1.89%) |
Oct 03, 2005 | 28.47 | 28.56 | 28.19 | 28.51 | 5,170,777 | +0.04(+0.13%) |
Sep 30, 2005 | 28.36 | 28.47 | 28.04 | 28.47 | 4,681,939 | +0.11(+0.38%) |
Sep 29, 2005 | 28.02 | 28.45 | 28.00 | 28.36 | 3,633,177 | +0.31(+1.12%) |
Sep 28, 2005 | 28.04 | 28.19 | 27.91 | 28.05 | 5,209,728 | +0.02(+0.05%) |
Sep 27, 2005 | 27.84 | 28.08 | 27.55 | 28.03 | 8,815,639 | +0.23(+0.84%) |
Sep 26, 2005 | 28.04 | 28.04 | 27.59 | 27.80 | 6,060,813 | -0.06(-0.22%) |
Sep 23, 2005 | 28.07 | 28.09 | 27.78 | 27.86 | 5,071,451 | -0.25(-0.89%) |
Sep 22, 2005 | 28.16 | 28.16 | 27.58 | 28.11 | 5,599,240 | +0.10(+0.37%) |
Sep 21, 2005 | 28.52 | 28.53 | 27.89 | 28.00 | 6,133,846 | -0.51(-1.80%) |
Sep 20, 2005 | 28.54 | 28.91 | 28.40 | 28.52 | 9,707,623 | +0.14(+0.48%) |
Sep 19, 2005 | 28.70 | 28.70 | 28.26 | 28.38 | 8,114,517 | -0.29(-1.01%) |
Sep 16, 2005 | 28.63 | 28.91 | 28.28 | 28.67 | 26,671,862 | +0.05(+0.17%) |
Sep 15, 2005 | 28.34 | 28.64 | 28.14 | 28.62 | 9,904,327 | +0.40(+1.43%) |
Sep 14, 2005 | 28.34 | 28.36 | 28.16 | 28.22 | 5,882,611 | +0.00(+0.00%) |
Sep 13, 2005 | 28.48 | 28.48 | 28.18 | 28.22 | 6,359,763 | -0.41(-1.43%) |
Sep 12, 2005 | 28.86 | 28.86 | 28.51 | 28.63 | 8,802,006 | -0.23(-0.79%) |
Sep 09, 2005 | 27.89 | 28.95 | 27.88 | 28.86 | 10,553,838 | +1.04(+3.76%) |
Sep 08, 2005 | 27.42 | 27.92 | 27.33 | 27.81 | 7,470,848 | +0.40(+1.45%) |
Sep 07, 2005 | 27.30 | 27.42 | 27.12 | 27.42 | 3,666,285 | +0.12(+0.44%) |
Sep 06, 2005 | 27.13 | 27.35 | 27.00 | 27.30 | 3,447,184 | +0.41(+1.51%) |
Sep 02, 2005 | 26.95 | 27.06 | 26.86 | 26.89 | 2,432,505 | -0.06(-0.23%) |
Sep 01, 2005 | 26.96 | 26.96 | 26.70 | 26.95 | 6,232,198 | -0.06(-0.24%) |
Aug 31, 2005 | 26.80 | 27.02 | 26.59 | 27.02 | 6,558,415 | +0.26(+0.96%) |
Aug 30, 2005 | 26.99 | 26.99 | 26.66 | 26.76 | 4,872,800 | -0.28(-1.03%) |
Aug 29, 2005 | 26.87 | 27.05 | 26.82 | 27.04 | 4,875,721 | +0.05(+0.18%) |
Aug 26, 2005 | 27.21 | 27.25 | 26.99 | 26.99 | 3,761,716 | -0.22(-0.83%) |
Aug 25, 2005 | 27.30 | 27.33 | 27.07 | 27.21 | 7,047,253 | -0.20(-0.73%) |
Aug 24, 2005 | 27.47 | 27.75 | 27.39 | 27.41 | 6,422,085 | -0.05(-0.19%) |
Aug 23, 2005 | 27.22 | 27.48 | 27.17 | 27.47 | 6,683,059 | +0.39(+1.46%) |
Aug 22, 2005 | 26.87 | 27.31 | 26.87 | 27.07 | 4,218,419 | +0.21(+0.77%) |
Aug 19, 2005 | 27.02 | 27.02 | 26.75 | 26.86 | 3,007,035 | -0.06(-0.21%) |
Aug 18, 2005 | 26.71 | 26.96 | 26.55 | 26.92 | 4,690,703 | +0.24(+0.90%) |
Aug 17, 2005 | 27.23 | 27.42 | 26.68 | 26.68 | 7,225,455 | -0.42(-1.53%) |
Aug 16, 2005 | 26.38 | 27.40 | 26.22 | 27.10 | 12,259,903 | +0.71(+2.71%) |
Aug 15, 2005 | 26.30 | 26.43 | 26.18 | 26.38 | 3,392,653 | +0.09(+0.33%) |
Aug 12, 2005 | 26.37 | 26.44 | 26.16 | 26.29 | 3,175,499 | -0.07(-0.28%) |
Aug 11, 2005 | 26.11 | 26.37 | 26.04 | 26.37 | 3,156,998 | +0.29(+1.12%) |
Aug 10, 2005 | 25.82 | 26.23 | 25.82 | 26.08 | 5,900,139 | +0.29(+1.14%) |
Aug 09, 2005 | 25.85 | 25.87 | 25.71 | 25.78 | 2,748,010 | +0.01(+0.02%) |
Aug 08, 2005 | 25.79 | 26.01 | 25.76 | 25.78 | 3,245,612 | +0.07(+0.26%) |
Aug 05, 2005 | 25.79 | 25.81 | 25.64 | 25.71 | 4,015,872 | -0.11(-0.43%) |
Aug 04, 2005 | 25.94 | 25.97 | 25.80 | 25.82 | 2,686,661 | -0.13(-0.50%) |
Aug 03, 2005 | 25.94 | 26.03 | 25.86 | 25.95 | 3,128,758 | +0.01(+0.05%) |
Aug 02, 2005 | 25.88 | 26.15 | 25.84 | 25.94 | 5,326,582 | +0.10(+0.41%) |
Aug 01, 2005 | 25.69 | 25.95 | 25.65 | 25.83 | 6,671,373 | +0.07(+0.26%) |
Jul 29, 2005 | 25.96 | 26.03 | 25.76 | 25.76 | 4,642,988 | -0.19(-0.75%) |
Jul 28, 2005 | 25.94 | 25.96 | 25.70 | 25.96 | 4,860,141 | +0.12(+0.45%) |
Jul 27, 2005 | 25.75 | 25.89 | 25.66 | 25.84 | 6,444,482 | +0.12(+0.48%) |
Jul 26, 2005 | 25.77 | 25.77 | 25.55 | 25.72 | 5,265,234 | +0.12(+0.46%) |
Jul 25, 2005 | 25.57 | 25.73 | 25.50 | 25.60 | 6,350,026 | +0.03(+0.12%) |
Jul 22, 2005 | 25.02 | 25.57 | 25.00 | 25.57 | 6,726,879 | +0.64(+2.58%) |
Jul 21, 2005 | 25.08 | 25.20 | 24.83 | 24.93 | 3,991,528 | -0.18(-0.70%) |
Jul 20, 2005 | 24.88 | 25.13 | 24.77 | 25.10 | 4,574,823 | +0.22(+0.90%) |
Jul 19, 2005 | 24.80 | 24.93 | 24.74 | 24.88 | 4,220,367 | +0.15(+0.61%) |
Jul 18, 2005 | 24.87 | 24.88 | 24.68 | 24.73 | 3,464,712 | -0.07(-0.27%) |
Jul 15, 2005 | 24.61 | 24.81 | 24.61 | 24.79 | 4,161,940 | +0.18(+0.75%) |
Jul 14, 2005 | 24.68 | 24.90 | 24.46 | 24.61 | 6,140,663 | -0.06(-0.23%) |
Jul 13, 2005 | 24.95 | 25.01 | 24.61 | 24.66 | 4,025,610 | -0.20(-0.81%) |
Jul 12, 2005 | 24.72 | 24.86 | 24.60 | 24.86 | 5,586,581 | +0.17(+0.69%) |
Jul 11, 2005 | 24.09 | 24.72 | 24.09 | 24.70 | 5,162,013 | +0.56(+2.34%) |
Jul 08, 2005 | 24.24 | 24.24 | 23.95 | 24.13 | 4,620,591 | -0.11(-0.44%) |
Jul 07, 2005 | 23.89 | 24.25 | 23.63 | 24.24 | 6,303,284 | +0.14(+0.56%) |
Jul 06, 2005 | 24.17 | 24.18 | 23.97 | 24.10 | 5,322,687 | -0.00(-0.01%) |
Jul 05, 2005 | 23.90 | 24.18 | 23.90 | 24.11 | 6,586,654 | +0.21(+0.88%) |
Jul 01, 2005 | 23.78 | 23.93 | 23.72 | 23.90 | 6,213,696 | +0.02(+0.09%) |
Jun 30, 2005 | 23.94 | 24.00 | 23.86 | 23.88 | 6,183,509 | -0.08(-0.33%) |
Jun 29, 2005 | 23.96 | 24.02 | 23.87 | 23.96 | 5,162,013 | +0.00(+0.01%) |
Jun 28, 2005 | 24.39 | 24.40 | 23.95 | 23.95 | 5,838,791 | -0.29(-1.21%) |
Jun 27, 2005 | 24.18 | 24.40 | 24.15 | 24.25 | 3,983,738 | +0.02(+0.09%) |
Jun 24, 2005 | 24.25 | 24.42 | 24.14 | 24.22 | 4,122,015 | -0.10(-0.42%) |
Jun 23, 2005 | 24.51 | 24.73 | 24.32 | 24.33 | 4,295,348 | -0.18(-0.74%) |
Jun 22, 2005 | 24.47 | 24.55 | 24.16 | 24.51 | 4,441,415 | +0.19(+0.77%) |
Jun 21, 2005 | 24.49 | 24.49 | 24.25 | 24.32 | 4,703,362 | -0.17(-0.69%) |
Jun 20, 2005 | 24.51 | 24.53 | 24.30 | 24.49 | 3,079,095 | -0.06(-0.26%) |
Jun 17, 2005 | 24.58 | 24.63 | 24.38 | 24.55 | 6,285,756 | +0.17(+0.70%) |
Jun 16, 2005 | 24.40 | 24.43 | 24.25 | 24.38 | 2,467,561 | -0.06(-0.23%) |
Jun 15, 2005 | 24.34 | 24.46 | 24.16 | 24.44 | 3,769,506 | +0.14(+0.60%) |
Jun 14, 2005 | 23.93 | 24.40 | 23.82 | 24.30 | 5,110,402 | +0.30(+1.25%) |
Jun 13, 2005 | 23.93 | 24.19 | 23.83 | 24.00 | 4,793,924 | +0.02(+0.08%) |
Jun 10, 2005 | 24.01 | 24.03 | 23.35 | 23.98 | 6,382,160 | +0.15(+0.62%) |
Jun 09, 2005 | 23.55 | 23.84 | 23.49 | 23.83 | 5,240,889 | +0.29(+1.24%) |
Jun 08, 2005 | 23.45 | 23.68 | 23.35 | 23.54 | 4,405,385 | +0.16(+0.70%) |
Jun 07, 2005 | 23.41 | 23.49 | 23.35 | 23.37 | 4,774,448 | -0.02(-0.09%) |
Jun 06, 2005 | 23.21 | 23.41 | 23.08 | 23.40 | 3,479,319 | +0.31(+1.35%) |
Jun 03, 2005 | 23.16 | 23.17 | 22.99 | 23.08 | 4,225,235 | -0.22(-0.96%) |
Jun 02, 2005 | 23.26 | 23.31 | 23.04 | 23.31 | 3,588,383 | +0.08(+0.36%) |
Jun 01, 2005 | 23.07 | 23.31 | 23.02 | 23.23 | 5,352,874 | +0.03(+0.12%) |
May 31, 2005 | 22.91 | 23.27 | 22.86 | 23.20 | 6,263,359 | +0.25(+1.07%) |
May 27, 2005 | 22.89 | 23.01 | 22.80 | 22.95 | 3,763,663 | +0.10(+0.46%) |
May 26, 2005 | 22.63 | 22.92 | 22.53 | 22.85 | 5,969,277 | +0.29(+1.28%) |
May 25, 2005 | 22.46 | 22.61 | 22.34 | 22.56 | 4,359,617 | +0.17(+0.74%) |
May 24, 2005 | 22.44 | 22.47 | 22.33 | 22.39 | 2,836,624 | +0.02(+0.11%) |
May 23, 2005 | 22.35 | 22.43 | 22.31 | 22.37 | 4,531,003 | +0.08(+0.36%) |
May 20, 2005 | 22.41 | 22.45 | 22.23 | 22.29 | 4,298,269 | -0.14(-0.62%) |
May 19, 2005 | 22.45 | 22.46 | 22.30 | 22.43 | 4,393,700 | +0.03(+0.12%) |
May 18, 2005 | 22.49 | 22.53 | 22.34 | 22.40 | 5,581,712 | -0.01(-0.06%) |
May 17, 2005 | 22.29 | 22.48 | 22.17 | 22.41 | 6,425,981 | +0.05(+0.22%) |
May 16, 2005 | 22.06 | 22.38 | 22.00 | 22.36 | 5,086,058 | +0.38(+1.71%) |
May 13, 2005 | 22.30 | 22.32 | 21.80 | 21.98 | 6,465,906 | -0.24(-1.07%) |
May 12, 2005 | 22.64 | 22.68 | 22.22 | 22.22 | 6,011,150 | -0.35(-1.54%) |
May 11, 2005 | 22.46 | 22.60 | 22.34 | 22.57 | 4,048,007 | +0.24(+1.09%) |
May 10, 2005 | 22.37 | 22.57 | 22.22 | 22.33 | 4,085,985 | -0.12(-0.55%) |
May 09, 2005 | 22.38 | 22.61 | 22.26 | 22.45 | 5,729,727 | -0.04(-0.18%) |
May 06, 2005 | 22.66 | 22.67 | 22.45 | 22.49 | 4,982,837 | -0.06(-0.26%) |
May 05, 2005 | 22.60 | 22.71 | 22.45 | 22.55 | 5,075,346 | -0.06(-0.29%) |
May 04, 2005 | 21.95 | 22.63 | 21.92 | 22.61 | 6,965,455 | +0.76(+3.50%) |
May 03, 2005 | 22.18 | 22.18 | 21.65 | 21.85 | 7,211,822 | -0.22(-0.99%) |
May 02, 2005 | 21.91 | 22.16 | 21.81 | 22.07 | 4,848,455 | +0.23(+1.06%) |
Apr 29, 2005 | 21.52 | 21.84 | 21.41 | 21.84 | 4,976,021 | +0.32(+1.49%) |
Apr 28, 2005 | 21.74 | 21.76 | 21.49 | 21.52 | 4,260,292 | -0.30(-1.37%) |
Apr 27, 2005 | 21.53 | 21.90 | 21.45 | 21.82 | 3,788,008 | +0.27(+1.23%) |
Apr 26, 2005 | 21.94 | 22.00 | 21.55 | 21.55 | 3,695,499 | -0.33(-1.51%) |
Apr 25, 2005 | 21.69 | 21.97 | 21.63 | 21.88 | 3,776,322 | +0.32(+1.50%) |
Apr 22, 2005 | 21.81 | 22.12 | 21.35 | 21.56 | 5,766,731 | -0.25(-1.16%) |
Apr 21, 2005 | 21.54 | 21.81 | 21.47 | 21.81 | 4,562,164 | +0.41(+1.91%) |
Apr 20, 2005 | 21.76 | 22.10 | 21.40 | 21.40 | 5,164,934 | -0.39(-1.77%) |
Apr 19, 2005 | 21.50 | 21.82 | 21.37 | 21.78 | 4,277,820 | +0.34(+1.58%) |
Apr 18, 2005 | 21.53 | 21.56 | 21.24 | 21.45 | 4,673,175 | -0.12(-0.57%) |
Apr 15, 2005 | 21.84 | 21.90 | 21.57 | 21.57 | 7,907,101 | -0.54(-2.45%) |
Apr 14, 2005 | 22.38 | 22.43 | 22.06 | 22.11 | 6,195,194 | -0.34(-1.50%) |
Apr 13, 2005 | 22.71 | 22.87 | 22.44 | 22.45 | 4,865,983 | -0.40(-1.77%) |
Apr 12, 2005 | 22.46 | 22.86 | 22.45 | 22.85 | 7,796,090 | +0.35(+1.57%) |
Apr 11, 2005 | 22.60 | 22.61 | 22.43 | 22.50 | 4,498,868 | -0.10(-0.45%) |
Apr 08, 2005 | 22.80 | 22.81 | 22.59 | 22.60 | 3,281,642 | -0.13(-0.56%) |
Apr 07, 2005 | 22.77 | 22.85 | 22.67 | 22.72 | 3,049,882 | -0.05(-0.22%) |
Apr 06, 2005 | 22.60 | 22.86 | 22.55 | 22.77 | 3,487,109 | +0.32(+1.44%) |
Apr 05, 2005 | 22.43 | 22.51 | 22.34 | 22.45 | 3,670,180 | +0.07(+0.33%) |
Apr 04, 2005 | 22.49 | 22.61 | 22.27 | 22.38 | 6,931,373 | -0.10(-0.42%) |
Apr 01, 2005 | 22.73 | 22.86 | 22.30 | 22.47 | 5,762,836 | -0.18(-0.82%) |
Mar 31, 2005 | 22.60 | 22.87 | 22.48 | 22.66 | 7,993,768 | +0.04(+0.19%) |
Mar 30, 2005 | 22.44 | 22.63 | 22.32 | 22.61 | 5,149,354 | +0.26(+1.16%) |
Mar 29, 2005 | 22.08 | 22.50 | 22.08 | 22.35 | 6,061,786 | +0.27(+1.24%) |
Mar 28, 2005 | 22.10 | 22.29 | 22.06 | 22.08 | 5,816,394 | -0.02(-0.08%) |
Mar 24, 2005 | 22.15 | 22.23 | 22.06 | 22.10 | 4,832,875 | -0.11(-0.50%) |
Mar 23, 2005 | 22.05 | 22.29 | 22.05 | 22.21 | 9,098,036 | +0.17(+0.77%) |
Mar 22, 2005 | 21.94 | 22.40 | 21.92 | 22.04 | 9,972,491 | +0.15(+0.69%) |
Mar 21, 2005 | 21.87 | 21.95 | 21.82 | 21.89 | 8,542,981 | +0.07(+0.32%) |
Mar 18, 2005 | 22.23 | 22.23 | 21.75 | 21.82 | 24,743,776 | -0.41(-1.84%) |
Mar 17, 2005 | 22.40 | 22.40 | 22.23 | 22.23 | 11,586,046 | -0.14(-0.61%) |
Mar 16, 2005 | 22.54 | 22.54 | 22.32 | 22.36 | 6,489,276 | -0.17(-0.77%) |
Mar 15, 2005 | 22.58 | 22.63 | 22.50 | 22.54 | 9,689,121 | +0.24(+1.09%) |
Mar 14, 2005 | 22.18 | 22.35 | 22.15 | 22.29 | 7,374,443 | +0.17(+0.78%) |
Mar 11, 2005 | 22.59 | 22.59 | 22.08 | 22.12 | 4,323,587 | -0.40(-1.76%) |
Mar 10, 2005 | 22.61 | 22.75 | 22.45 | 22.52 | 3,743,214 | -0.13(-0.56%) |
Mar 09, 2005 | 22.47 | 22.81 | 22.46 | 22.64 | 4,642,988 | +0.06(+0.25%) |
Mar 08, 2005 | 22.61 | 22.73 | 22.53 | 22.59 | 4,633,250 | -0.12(-0.53%) |
Mar 07, 2005 | 22.83 | 22.87 | 22.66 | 22.71 | 4,880,590 | -0.05(-0.22%) |
Mar 04, 2005 | 22.75 | 22.83 | 22.66 | 22.76 | 5,244,784 | +0.18(+0.79%) |
Mar 03, 2005 | 22.66 | 22.74 | 22.43 | 22.58 | 6,875,867 | -0.00(-0.01%) |
Mar 02, 2005 | 22.50 | 22.65 | 22.48 | 22.58 | 4,370,329 | +0.08(+0.37%) |
Mar 01, 2005 | 22.02 | 22.57 | 22.02 | 22.50 | 6,366,580 | +0.54(+2.45%) |
Feb 28, 2005 | 22.32 | 22.33 | 21.82 | 21.96 | 5,153,249 | -0.30(-1.33%) |
Feb 25, 2005 | 22.17 | 22.26 | 21.87 | 22.26 | 6,029,652 | +0.04(+0.19%) |
Feb 24, 2005 | 21.93 | 22.30 | 21.88 | 22.21 | 10,843,051 | +0.36(+1.65%) |
Feb 23, 2005 | 21.83 | 21.96 | 21.75 | 21.85 | 7,033,620 | +0.10(+0.45%) |
Feb 22, 2005 | 22.19 | 22.26 | 21.75 | 21.75 | 5,606,057 | -0.44(-1.97%) |
Feb 18, 2005 | 22.35 | 22.52 | 22.11 | 22.19 | 5,571,001 | -0.05(-0.24%) |
Feb 17, 2005 | 22.35 | 22.59 | 22.23 | 22.24 | 7,277,065 | -0.07(-0.33%) |
Feb 16, 2005 | 22.84 | 22.85 | 22.32 | 22.32 | 6,036,468 | -0.53(-2.31%) |
Feb 15, 2005 | 22.24 | 22.98 | 22.24 | 22.84 | 6,686,954 | +0.72(+3.27%) |
Feb 14, 2005 | 22.16 | 22.25 | 22.06 | 22.12 | 4,356,696 | +0.02(+0.08%) |
Feb 11, 2005 | 22.09 | 22.26 | 21.98 | 22.10 | 5,610,926 | +0.07(+0.34%) |
Feb 10, 2005 | 21.87 | 22.10 | 21.64 | 22.03 | 6,143,584 | +0.54(+2.49%) |
Feb 09, 2005 | 21.72 | 21.81 | 21.39 | 21.49 | 3,060,593 | -0.23(-1.05%) |
Feb 08, 2005 | 21.66 | 21.73 | 21.59 | 21.72 | 3,386,810 | +0.03(+0.14%) |
Feb 07, 2005 | 21.90 | 21.90 | 21.64 | 21.69 | 2,877,522 | -0.12(-0.56%) |
Feb 04, 2005 | 21.33 | 22.11 | 21.32 | 21.81 | 8,981,182 | +0.55(+2.61%) |
Feb 03, 2005 | 21.35 | 21.39 | 21.11 | 21.26 | 3,061,567 | -0.25(-1.15%) |
Feb 02, 2005 | 21.03 | 21.55 | 21.03 | 21.50 | 3,969,131 | +0.47(+2.23%) |
Feb 01, 2005 | 20.93 | 21.07 | 20.85 | 21.04 | 5,040,290 | +0.09(+0.41%) |
Jan 31, 2005 | 20.95 | 21.02 | 20.87 | 20.95 | 3,015,799 | +0.19(+0.91%) |
Jan 28, 2005 | 20.91 | 20.91 | 20.66 | 20.76 | 2,677,897 | -0.14(-0.69%) |
Jan 27, 2005 | 21.06 | 21.15 | 20.86 | 20.91 | 3,020,668 | -0.20(-0.95%) |
Jan 26, 2005 | 20.86 | 21.21 | 20.86 | 21.11 | 2,918,421 | +0.12(+0.59%) |
Jan 25, 2005 | 21.33 | 21.34 | 20.97 | 20.98 | 2,593,178 | -0.29(-1.36%) |
Jan 24, 2005 | 21.10 | 21.49 | 21.10 | 21.27 | 3,323,514 | +0.23(+1.11%) |
Jan 21, 2005 | 21.16 | 21.28 | 21.04 | 21.04 | 3,435,499 | -0.18(-0.84%) |
Jan 20, 2005 | 21.57 | 21.57 | 21.22 | 21.22 | 5,077,294 | -0.51(-2.35%) |
Jan 19, 2005 | 22.00 | 22.05 | 21.73 | 21.73 | 3,280,668 | -0.24(-1.08%) |
Jan 18, 2005 | 21.38 | 22.01 | 21.38 | 21.97 | 7,281,934 | +0.59(+2.74%) |
Jan 14, 2005 | 21.09 | 21.39 | 20.95 | 21.38 | 3,442,315 | +0.44(+2.09%) |
Jan 13, 2005 | 21.07 | 21.18 | 20.91 | 20.94 | 3,298,196 | -0.14(-0.69%) |
Jan 12, 2005 | 21.04 | 21.14 | 20.80 | 21.09 | 3,444,263 | +0.02(+0.09%) |
Jan 11, 2005 | 21.21 | 21.21 | 20.98 | 21.07 | 3,317,671 | -0.20(-0.96%) |
Jan 10, 2005 | 21.38 | 21.40 | 21.19 | 21.27 | 5,259,391 | -0.13(-0.60%) |
Jan 07, 2005 | 21.50 | 21.50 | 21.31 | 21.40 | 3,485,162 | -0.07(-0.33%) |
Jan 06, 2005 | 21.43 | 21.56 | 21.35 | 21.47 | 3,505,611 | +0.05(+0.22%) |
Jan 05, 2005 | 21.39 | 21.53 | 21.39 | 21.43 | 5,769,652 | +0.04(+0.17%) |
Jan 04, 2005 | 21.57 | 21.57 | 21.18 | 21.39 | 3,806,510 | -0.01(-0.03%) |
Jan 03, 2005 | 21.66 | 21.72 | 21.25 | 21.40 | 4,901,040 | -0.26(-1.21%) |
Dec 31, 2004 | 21.78 | 21.84 | 21.65 | 21.66 | 1,866,738 | -0.10(-0.47%) |
Dec 30, 2004 | 21.67 | 21.78 | 21.56 | 21.76 | 2,414,003 | +0.09(+0.43%) |
Dec 29, 2004 | 21.55 | 21.71 | 21.50 | 21.67 | 2,897,972 | +0.10(+0.49%) |
Dec 28, 2004 | 21.44 | 21.60 | 21.44 | 21.56 | 3,137,522 | +0.14(+0.65%) |
Dec 27, 2004 | 21.50 | 21.52 | 21.35 | 21.42 | 2,779,171 | -0.05(-0.23%) |
Dec 23, 2004 | 21.45 | 21.53 | 21.44 | 21.47 | 2,390,632 | +0.03(+0.14%) |
Dec 22, 2004 | 21.37 | 21.53 | 21.37 | 21.44 | 5,555,420 | +0.11(+0.53%) |
Dec 21, 2004 | 21.24 | 21.36 | 21.21 | 21.33 | 3,481,267 | +0.11(+0.52%) |
Dec 20, 2004 | 21.32 | 21.37 | 21.14 | 21.22 | 4,533,924 | -0.07(-0.33%) |
Dec 17, 2004 | 21.38 | 21.38 | 21.21 | 21.29 | 7,325,754 | -0.09(-0.43%) |
Dec 16, 2004 | 21.37 | 21.38 | 21.21 | 21.38 | 6,720,062 | +0.02(+0.07%) |
Dec 15, 2004 | 21.39 | 21.41 | 21.29 | 21.37 | 6,321,786 | -0.02(-0.07%) |
Dec 14, 2004 | 21.43 | 21.43 | 21.32 | 21.38 | 7,131,972 | -0.03(-0.14%) |
Dec 13, 2004 | 21.40 | 21.41 | 21.32 | 21.41 | 5,913,772 | +0.02(+0.09%) |
Dec 10, 2004 | 21.41 | 21.44 | 21.34 | 21.39 | 4,532,950 | -0.07(-0.32%) |
Dec 09, 2004 | 21.46 | 21.50 | 21.33 | 21.46 | 4,109,355 | -0.18(-0.84%) |
Dec 08, 2004 | 21.72 | 21.79 | 21.63 | 21.64 | 9,226,575 | -0.02(-0.11%) |
Dec 07, 2004 | 21.63 | 21.82 | 21.53 | 21.67 | 4,858,193 | +0.11(+0.50%) |
Dec 06, 2004 | 21.57 | 21.58 | 21.35 | 21.56 | 4,389,804 | -0.06(-0.30%) |
Dec 03, 2004 | 21.73 | 21.81 | 21.57 | 21.62 | 5,695,645 | -0.18(-0.82%) |
Dec 02, 2004 | 21.71 | 21.88 | 21.67 | 21.80 | 4,562,164 | +0.03(+0.13%) |