Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 36.76 | 37.12 | 36.61 | 36.96 | 3,348,258 | +0.04(+0.11%) |
Dec 29, 2005 | 36.95 | 37.35 | 36.83 | 36.92 | 3,277,714 | +0.05(+0.14%) |
Dec 28, 2005 | 36.98 | 37.26 | 36.60 | 36.87 | 2,472,100 | -0.07(-0.19%) |
Dec 27, 2005 | 37.45 | 37.65 | 36.86 | 36.94 | 2,766,900 | -0.17(-0.46%) |
Dec 23, 2005 | 37.70 | 37.91 | 36.91 | 37.11 | 3,496,456 | -0.34(-0.91%) |
Dec 22, 2005 | 37.45 | 37.91 | 36.92 | 37.45 | 4,699,293 | +0.00(+0.00%) |
Dec 21, 2005 | 37.96 | 38.62 | 37.35 | 37.45 | 5,591,665 | -0.62(-1.63%) |
Dec 20, 2005 | 38.12 | 38.40 | 37.45 | 38.07 | 8,891,538 | -0.38(-0.99%) |
Dec 19, 2005 | 38.51 | 39.11 | 38.31 | 38.45 | 10,342,413 | -0.37(-0.95%) |
Dec 16, 2005 | 36.98 | 39.48 | 36.93 | 38.82 | 28,749,244 | +3.89(+11.14%) |
Dec 15, 2005 | 34.87 | 34.93 | 33.75 | 34.93 | 10,823,418 | +0.41(+1.19%) |
Dec 14, 2005 | 34.44 | 34.99 | 34.29 | 34.52 | 5,538,390 | -0.02(-0.06%) |
Dec 13, 2005 | 35.58 | 35.66 | 34.33 | 34.54 | 9,613,252 | -0.72(-2.04%) |
Dec 12, 2005 | 35.89 | 36.49 | 34.84 | 35.26 | 7,999,382 | -0.34(-0.96%) |
Dec 09, 2005 | 36.20 | 36.36 | 35.14 | 35.60 | 6,159,497 | -0.53(-1.47%) |
Dec 08, 2005 | 36.74 | 36.74 | 35.66 | 36.13 | 4,992,895 | -0.34(-0.93%) |
Dec 07, 2005 | 36.90 | 37.09 | 35.74 | 36.47 | 8,673,749 | -0.52(-1.41%) |
Dec 06, 2005 | 35.70 | 37.25 | 35.70 | 36.99 | 15,724,424 | +1.74(+4.94%) |
Dec 05, 2005 | 34.60 | 35.45 | 34.49 | 35.25 | 24,980,152 | +0.28(+0.80%) |
Dec 02, 2005 | 33.98 | 35.68 | 33.82 | 34.97 | 18,389,276 | +1.09(+3.22%) |
Dec 01, 2005 | 32.76 | 33.96 | 32.75 | 33.88 | 5,232,890 | +1.27(+3.89%) |
Nov 30, 2005 | 32.21 | 32.95 | 32.09 | 32.61 | 5,050,886 | +0.21(+0.65%) |
Nov 29, 2005 | 33.26 | 33.45 | 32.29 | 32.40 | 6,009,814 | -0.81(-2.44%) |
Nov 28, 2005 | 33.73 | 33.93 | 33.14 | 33.21 | 4,885,869 | -0.70(-2.06%) |
Nov 25, 2005 | 33.82 | 33.98 | 33.40 | 33.91 | 1,417,819 | +0.05(+0.15%) |
Nov 23, 2005 | 33.43 | 33.92 | 33.35 | 33.86 | 3,786,651 | +0.40(+1.20%) |
Nov 22, 2005 | 33.20 | 33.47 | 33.05 | 33.46 | 4,386,329 | +0.13(+0.39%) |
Nov 21, 2005 | 33.64 | 33.67 | 32.89 | 33.33 | 3,594,606 | -0.17(-0.51%) |
Nov 18, 2005 | 34.15 | 34.24 | 33.43 | 33.50 | 6,211,193 | -0.30(-0.89%) |
Nov 17, 2005 | 33.05 | 33.80 | 33.05 | 33.80 | 4,902,658 | +0.50(+1.50%) |
Nov 16, 2005 | 32.74 | 33.37 | 32.72 | 33.30 | 4,234,901 | +0.45(+1.37%) |
Nov 15, 2005 | 32.81 | 33.39 | 32.69 | 32.85 | 5,636,446 | -0.18(-0.54%) |
Nov 14, 2005 | 32.81 | 33.10 | 32.77 | 33.03 | 2,630,088 | +0.12(+0.36%) |
Nov 11, 2005 | 32.54 | 33.10 | 32.54 | 32.91 | 2,727,434 | +0.25(+0.77%) |
Nov 10, 2005 | 32.30 | 32.70 | 32.30 | 32.66 | 3,545,619 | +0.23(+0.71%) |
Nov 09, 2005 | 32.33 | 32.60 | 32.12 | 32.43 | 2,677,303 | +0.16(+0.50%) |
Nov 08, 2005 | 32.26 | 32.40 | 31.95 | 32.27 | 4,243,308 | -0.22(-0.68%) |
Nov 07, 2005 | 32.59 | 32.66 | 32.26 | 32.49 | 3,328,839 | +0.04(+0.12%) |
Nov 04, 2005 | 32.61 | 33.20 | 32.35 | 32.45 | 4,553,405 | -0.23(-0.70%) |
Nov 03, 2005 | 32.98 | 32.99 | 32.26 | 32.68 | 5,619,369 | -0.19(-0.58%) |
Nov 02, 2005 | 32.80 | 33.01 | 32.53 | 32.87 | 5,301,169 | +0.07(+0.21%) |
Nov 01, 2005 | 31.83 | 32.86 | 31.80 | 32.80 | 4,396,359 | +0.55(+1.71%) |
Oct 31, 2005 | 32.17 | 32.51 | 32.06 | 32.25 | 7,329,394 | -0.06(-0.19%) |
Oct 28, 2005 | 32.20 | 32.36 | 31.87 | 32.31 | 6,279,268 | +0.52(+1.64%) |
Oct 27, 2005 | 32.30 | 32.40 | 31.44 | 31.79 | 6,983,336 | -1.09(-3.32%) |
Oct 26, 2005 | 32.21 | 33.64 | 32.00 | 32.88 | 14,979,723 | +0.89(+2.78%) |
Oct 25, 2005 | 32.19 | 32.32 | 31.36 | 31.99 | 8,949,221 | -0.36(-1.11%) |
Oct 24, 2005 | 31.01 | 32.36 | 30.94 | 32.35 | 7,845,975 | +1.14(+3.65%) |
Oct 21, 2005 | 30.80 | 31.28 | 30.51 | 31.21 | 7,835,200 | +0.73(+2.40%) |
Oct 20, 2005 | 30.96 | 31.04 | 30.34 | 30.48 | 6,996,244 | -0.48(-1.55%) |
Oct 19, 2005 | 30.32 | 30.99 | 29.66 | 30.96 | 8,092,998 | +0.60(+1.98%) |
Oct 18, 2005 | 30.37 | 30.63 | 30.25 | 30.36 | 4,650,866 | -0.03(-0.10%) |
Oct 17, 2005 | 29.94 | 30.50 | 29.94 | 30.39 | 5,949,590 | +0.45(+1.50%) |
Oct 14, 2005 | 28.61 | 30.03 | 28.53 | 29.94 | 8,156,806 | +1.64(+5.80%) |
Oct 13, 2005 | 28.20 | 28.44 | 27.86 | 28.30 | 4,861,134 | +0.01(+0.04%) |
Oct 12, 2005 | 28.47 | 28.92 | 28.16 | 28.29 | 5,048,967 | -0.30(-1.05%) |
Oct 11, 2005 | 29.01 | 29.32 | 28.46 | 28.59 | 5,471,393 | -0.50(-1.72%) |
Oct 10, 2005 | 29.04 | 29.64 | 28.93 | 29.09 | 5,657,801 | -0.06(-0.21%) |
Oct 07, 2005 | 29.02 | 29.15 | 28.59 | 29.15 | 4,588,045 | +0.21(+0.73%) |
Oct 06, 2005 | 29.28 | 29.40 | 28.69 | 28.94 | 5,293,423 | -0.34(-1.16%) |
Oct 05, 2005 | 29.76 | 29.95 | 29.28 | 29.28 | 4,173,961 | -0.66(-2.20%) |
Oct 04, 2005 | 29.84 | 30.48 | 29.60 | 29.94 | 5,211,095 | -0.66(-2.16%) |
Oct 03, 2005 | 29.55 | 30.66 | 29.20 | 30.60 | 9,487,782 | +0.75(+2.51%) |
Sep 30, 2005 | 29.55 | 29.99 | 29.25 | 29.85 | 5,145,816 | +0.09(+0.30%) |
Sep 29, 2005 | 28.88 | 29.80 | 28.71 | 29.76 | 6,218,439 | +0.74(+2.55%) |
Sep 28, 2005 | 28.53 | 29.48 | 28.44 | 29.02 | 7,774,690 | +0.62(+2.18%) |
Sep 27, 2005 | 28.07 | 28.52 | 27.91 | 28.40 | 3,602,709 | +0.25(+0.89%) |
Sep 26, 2005 | 28.22 | 28.64 | 28.02 | 28.15 | 3,909,381 | +0.07(+0.25%) |
Sep 23, 2005 | 28.08 | 28.20 | 27.47 | 28.08 | 3,470,890 | +0.20(+0.72%) |
Sep 22, 2005 | 27.88 | 28.09 | 27.16 | 27.88 | 4,776,108 | +0.01(+0.04%) |
Sep 21, 2005 | 27.77 | 28.07 | 27.27 | 27.87 | 5,593,876 | +0.13(+0.47%) |
Sep 20, 2005 | 28.69 | 28.83 | 27.70 | 27.74 | 4,930,379 | -0.98(-3.41%) |
Sep 19, 2005 | 29.27 | 29.27 | 28.47 | 28.72 | 5,557,347 | -0.71(-2.41%) |
Sep 16, 2005 | 27.81 | 29.58 | 27.80 | 29.43 | 20,860,052 | +2.53(+9.41%) |
Sep 15, 2005 | 27.16 | 27.40 | 26.69 | 26.90 | 6,997,692 | -0.29(-1.07%) |
Sep 14, 2005 | 27.00 | 27.56 | 26.68 | 27.19 | 5,133,600 | +0.37(+1.38%) |
Sep 13, 2005 | 26.97 | 27.10 | 26.67 | 26.82 | 5,483,718 | -0.43(-1.58%) |
Sep 12, 2005 | 27.40 | 27.71 | 27.17 | 27.25 | 5,737,456 | -0.05(-0.18%) |
Sep 09, 2005 | 27.60 | 27.60 | 27.20 | 27.30 | 4,055,293 | -0.31(-1.12%) |
Sep 08, 2005 | 28.00 | 28.10 | 27.43 | 27.61 | 3,566,152 | +0.42(+1.54%) |
Sep 07, 2005 | 27.35 | 27.49 | 26.98 | 27.19 | 3,226,047 | -0.16(-0.59%) |
Sep 06, 2005 | 26.75 | 27.42 | 26.70 | 27.35 | 4,010,449 | +0.71(+2.67%) |
Sep 02, 2005 | 26.87 | 26.90 | 26.54 | 26.64 | 2,485,412 | -0.19(-0.71%) |
Sep 01, 2005 | 26.92 | 27.21 | 26.74 | 26.83 | 4,031,410 | -0.21(-0.78%) |
Aug 31, 2005 | 27.22 | 27.24 | 26.93 | 27.04 | 4,153,948 | -0.08(-0.29%) |
Aug 30, 2005 | 27.24 | 27.24 | 26.79 | 27.12 | 4,433,373 | -0.18(-0.66%) |
Aug 29, 2005 | 27.27 | 27.44 | 27.20 | 27.30 | 2,734,783 | -0.23(-0.84%) |
Aug 26, 2005 | 27.48 | 27.65 | 27.26 | 27.53 | 3,610,559 | -0.06(-0.22%) |
Aug 25, 2005 | 27.92 | 28.02 | 27.34 | 27.59 | 5,339,557 | -0.44(-1.57%) |
Aug 24, 2005 | 26.98 | 28.23 | 26.87 | 28.03 | 9,529,929 | +0.98(+3.62%) |
Aug 23, 2005 | 26.19 | 27.13 | 26.05 | 27.05 | 6,014,035 | +0.87(+3.32%) |
Aug 22, 2005 | 26.20 | 26.37 | 26.00 | 26.18 | 3,513,345 | +0.02(+0.08%) |
Aug 19, 2005 | 26.58 | 26.76 | 26.15 | 26.16 | 4,252,504 | -0.44(-1.65%) |
Aug 18, 2005 | 26.83 | 27.08 | 26.57 | 26.60 | 5,716,866 | -0.23(-0.86%) |
Aug 17, 2005 | 26.18 | 26.95 | 26.08 | 26.83 | 5,301,516 | +0.65(+2.48%) |
Aug 16, 2005 | 26.84 | 26.90 | 26.01 | 26.18 | 5,233,982 | -0.67(-2.50%) |
Aug 15, 2005 | 26.88 | 27.03 | 26.68 | 26.85 | 4,644,089 | +0.01(+0.04%) |
Aug 12, 2005 | 26.57 | 26.87 | 26.42 | 26.84 | 4,887,977 | +0.15(+0.56%) |
Aug 11, 2005 | 25.97 | 26.82 | 25.93 | 26.69 | 6,133,596 | +0.78(+3.01%) |
Aug 10, 2005 | 26.62 | 26.71 | 25.80 | 25.91 | 7,220,568 | -0.66(-2.48%) |
Aug 09, 2005 | 26.95 | 26.95 | 26.38 | 26.57 | 7,533,536 | -0.17(-0.64%) |
Aug 08, 2005 | 27.21 | 27.25 | 26.50 | 26.74 | 7,044,508 | -0.36(-1.33%) |
Aug 05, 2005 | 26.89 | 27.28 | 26.83 | 27.10 | 8,452,321 | +0.07(+0.26%) |
Aug 04, 2005 | 27.88 | 28.01 | 26.90 | 27.03 | 12,027,097 | -1.07(-3.81%) |
Aug 03, 2005 | 28.59 | 28.59 | 28.01 | 28.10 | 7,726,529 | -0.52(-1.82%) |
Aug 02, 2005 | 28.37 | 28.93 | 27.76 | 28.62 | 9,825,223 | -0.84(-2.85%) |
Aug 01, 2005 | 29.53 | 29.83 | 29.23 | 29.46 | 6,132,690 | -0.18(-0.61%) |
Jul 29, 2005 | 30.14 | 30.40 | 29.54 | 29.64 | 4,484,503 | -0.47(-1.56%) |
Jul 28, 2005 | 29.71 | 30.13 | 29.58 | 30.11 | 4,650,295 | +0.29(+0.97%) |
Jul 27, 2005 | 29.71 | 29.91 | 29.51 | 29.82 | 4,229,644 | +0.07(+0.24%) |
Jul 26, 2005 | 29.36 | 29.99 | 29.35 | 29.75 | 5,516,599 | +0.10(+0.34%) |
Jul 25, 2005 | 29.80 | 29.97 | 29.55 | 29.65 | 5,305,037 | -0.13(-0.44%) |
Jul 22, 2005 | 29.62 | 29.80 | 29.38 | 29.78 | 5,649,517 | +0.25(+0.85%) |
Jul 21, 2005 | 29.32 | 29.68 | 29.07 | 29.53 | 5,674,256 | +0.07(+0.24%) |
Jul 20, 2005 | 29.17 | 29.50 | 28.82 | 29.46 | 4,397,849 | +0.15(+0.51%) |
Jul 19, 2005 | 29.28 | 29.42 | 28.37 | 29.31 | 5,713,101 | +0.47(+1.63%) |
Jul 18, 2005 | 28.76 | 29.05 | 28.76 | 28.84 | 3,865,617 | -0.06(-0.21%) |
Jul 15, 2005 | 29.25 | 29.37 | 28.65 | 28.90 | 5,433,326 | -0.23(-0.79%) |
Jul 14, 2005 | 29.25 | 29.47 | 28.90 | 29.13 | 5,066,589 | +0.08(+0.28%) |
Jul 13, 2005 | 28.62 | 29.21 | 28.50 | 29.05 | 8,453,300 | +0.60(+2.11%) |
Jul 12, 2005 | 28.05 | 28.67 | 27.82 | 28.45 | 6,197,765 | +0.46(+1.64%) |
Jul 11, 2005 | 27.75 | 28.04 | 27.43 | 27.99 | 7,229,367 | +0.06(+0.21%) |
Jul 08, 2005 | 27.66 | 28.02 | 27.18 | 27.93 | 5,597,119 | +0.42(+1.53%) |
Jul 07, 2005 | 26.67 | 27.84 | 26.60 | 27.51 | 11,020,079 | +0.59(+2.19%) |
Jul 06, 2005 | 27.72 | 27.87 | 26.25 | 26.92 | 14,992,649 | -1.06(-3.79%) |
Jul 05, 2005 | 28.34 | 28.69 | 27.94 | 27.98 | 6,146,700 | -0.47(-1.65%) |
Jul 01, 2005 | 28.74 | 28.82 | 28.36 | 28.45 | 3,151,000 | -0.16(-0.56%) |
Jun 30, 2005 | 29.25 | 29.29 | 28.49 | 28.61 | 5,151,332 | -0.49(-1.68%) |
Jun 29, 2005 | 29.02 | 29.34 | 28.79 | 29.10 | 6,859,765 | +0.40(+1.39%) |
Jun 28, 2005 | 29.04 | 29.05 | 28.25 | 28.70 | 7,916,337 | -0.14(-0.49%) |
Jun 27, 2005 | 29.33 | 29.40 | 28.63 | 28.84 | 5,511,785 | -0.40(-1.37%) |
Jun 24, 2005 | 29.95 | 30.09 | 29.17 | 29.24 | 5,812,915 | -0.81(-2.70%) |
Jun 23, 2005 | 30.74 | 30.80 | 29.90 | 30.05 | 6,167,774 | -0.51(-1.67%) |
Jun 22, 2005 | 30.86 | 30.96 | 30.34 | 30.56 | 7,651,369 | -0.23(-0.75%) |
Jun 21, 2005 | 31.04 | 31.20 | 30.70 | 30.79 | 5,545,109 | -0.30(-0.96%) |
Jun 20, 2005 | 31.11 | 31.59 | 31.09 | 31.09 | 4,230,535 | -0.25(-0.80%) |
Jun 17, 2005 | 31.08 | 31.34 | 30.60 | 31.34 | 18,874,764 | -1.07(-3.30%) |
Jun 16, 2005 | 32.03 | 32.50 | 31.86 | 32.41 | 6,387,996 | +0.41(+1.28%) |
Jun 15, 2005 | 32.39 | 32.44 | 31.41 | 32.00 | 4,754,036 | +0.02(+0.06%) |
Jun 14, 2005 | 31.84 | 32.00 | 31.63 | 31.98 | 3,019,693 | +0.33(+1.04%) |
Jun 13, 2005 | 31.10 | 31.92 | 30.76 | 31.65 | 6,665,315 | +0.52(+1.67%) |
Jun 10, 2005 | 32.59 | 32.69 | 29.90 | 31.13 | 19,917,534 | -1.36(-4.19%) |
Jun 09, 2005 | 32.26 | 32.75 | 32.09 | 32.49 | 3,479,114 | +0.23(+0.71%) |
Jun 08, 2005 | 32.46 | 32.67 | 32.20 | 32.26 | 3,537,943 | +0.00(+0.00%) |
Jun 07, 2005 | 32.51 | 32.92 | 32.11 | 32.26 | 3,784,760 | -0.19(-0.59%) |
Jun 06, 2005 | 32.44 | 32.72 | 32.21 | 32.45 | 3,699,796 | -0.09(-0.28%) |
Jun 03, 2005 | 32.90 | 33.00 | 32.39 | 32.54 | 3,115,276 | -0.55(-1.66%) |
Jun 02, 2005 | 33.23 | 33.31 | 32.88 | 33.09 | 4,164,131 | -0.09(-0.27%) |
Jun 01, 2005 | 33.03 | 33.44 | 32.90 | 33.18 | 4,618,690 | +0.06(+0.18%) |
May 31, 2005 | 32.98 | 33.19 | 32.79 | 33.12 | 4,010,368 | -0.05(-0.15%) |
May 27, 2005 | 33.10 | 33.32 | 32.90 | 33.17 | 3,499,698 | +0.07(+0.21%) |
May 26, 2005 | 32.96 | 33.18 | 32.30 | 33.10 | 7,506,311 | +0.34(+1.04%) |
May 25, 2005 | 32.24 | 32.80 | 32.21 | 32.76 | 6,483,021 | +0.34(+1.05%) |
May 24, 2005 | 31.42 | 32.50 | 31.27 | 32.42 | 6,482,600 | +16.74(+106.76%) |
May 23, 2005 | 15.50 | 15.81 | 15.47 | 15.68 | 5,400,208 | +0.12(+0.79%) |
May 20, 2005 | 15.50 | 15.62 | 15.42 | 15.56 | 4,667,588 | +0.03(+0.18%) |
May 19, 2005 | 15.28 | 15.53 | 15.27 | 15.53 | 4,287,110 | -15.02(-49.17%) |
May 18, 2005 | 29.95 | 30.70 | 29.73 | 30.55 | 13,364,400 | +0.66(+2.21%) |
May 17, 2005 | 29.80 | 29.89 | 29.32 | 29.89 | 8,955,200 | -0.06(-0.22%) |
May 16, 2005 | 29.49 | 30.02 | 29.34 | 29.95 | 11,332,000 | +0.90(+3.12%) |
May 13, 2005 | 29.03 | 29.15 | 28.70 | 29.05 | 10,528,800 | +0.16(+0.55%) |
May 12, 2005 | 29.04 | 29.24 | 28.56 | 28.89 | 8,212,000 | -0.07(-0.26%) |
May 11, 2005 | 28.75 | 29.07 | 28.39 | 28.96 | 9,568,000 | +0.20(+0.71%) |
May 10, 2005 | 29.04 | 29.17 | 28.55 | 28.76 | 12,670,000 | -0.57(-1.96%) |
May 09, 2005 | 28.92 | 29.36 | 28.88 | 29.34 | 11,560,800 | +0.48(+1.68%) |
May 06, 2005 | 28.77 | 28.98 | 28.47 | 28.85 | 9,737,600 | +0.39(+1.37%) |
May 05, 2005 | 28.77 | 28.80 | 28.14 | 28.46 | 9,724,000 | -0.31(-1.09%) |
May 04, 2005 | 28.89 | 29.11 | 28.66 | 28.77 | 11,517,600 | +0.13(+0.45%) |
May 03, 2005 | 28.50 | 28.89 | 28.49 | 28.64 | 16,866,800 | +0.07(+0.24%) |
May 02, 2005 | 29.87 | 30.11 | 28.27 | 28.57 | 31,926,800 | -1.16(-3.90%) |
Apr 29, 2005 | 29.52 | 29.91 | 29.07 | 29.73 | 14,988,000 | +0.50(+1.71%) |
Apr 28, 2005 | 28.98 | 29.50 | 28.79 | 29.23 | 16,004,000 | +0.01(+0.03%) |
Apr 27, 2005 | 29.48 | 29.80 | 28.95 | 29.23 | 22,160,000 | -0.33(-1.13%) |
Apr 26, 2005 | 29.88 | 30.38 | 29.48 | 29.56 | 15,584,000 | -0.46(-1.53%) |
Apr 25, 2005 | 30.38 | 30.38 | 29.55 | 30.02 | 19,929,600 | -0.12(-0.41%) |
Apr 22, 2005 | 29.65 | 30.25 | 29.34 | 30.14 | 22,839,200 | +0.38(+1.26%) |
Apr 21, 2005 | 29.20 | 29.80 | 28.86 | 29.77 | 22,151,200 | +1.14(+4.00%) |
Apr 20, 2005 | 29.65 | 29.74 | 28.32 | 28.62 | 27,867,600 | -0.43(-1.46%) |
Apr 19, 2005 | 27.90 | 29.35 | 27.82 | 29.05 | 52,615,200 | +1.66(+6.08%) |
Apr 18, 2005 | 28.00 | 28.00 | 26.57 | 27.39 | 83,590,400 | -2.94(-9.71%) |
Apr 15, 2005 | 31.38 | 31.55 | 30.31 | 30.33 | 15,780,800 | -1.41(-4.44%) |
Apr 14, 2005 | 32.55 | 32.62 | 31.55 | 31.74 | 11,058,000 | -0.79(-2.44%) |
Apr 13, 2005 | 33.12 | 33.27 | 32.26 | 32.53 | 9,958,800 | -0.92(-2.74%) |
Apr 12, 2005 | 33.45 | 33.45 | 32.83 | 33.45 | 9,176,000 | +0.05(+0.15%) |
Apr 11, 2005 | 33.72 | 33.72 | 33.30 | 33.40 | 7,219,600 | -0.23(-0.68%) |
Apr 08, 2005 | 34.24 | 34.30 | 33.53 | 33.63 | 8,099,200 | -0.56(-1.65%) |
Apr 07, 2005 | 34.13 | 34.27 | 33.76 | 34.20 | 8,670,800 | +0.15(+0.43%) |
Apr 06, 2005 | 33.56 | 34.45 | 33.40 | 34.05 | 11,965,600 | +0.62(+1.87%) |
Apr 05, 2005 | 33.38 | 33.48 | 32.80 | 33.42 | 11,426,800 | +0.13(+0.41%) |
Apr 04, 2005 | 33.42 | 33.54 | 32.76 | 33.29 | 12,520,800 | -0.09(-0.27%) |
Apr 01, 2005 | 33.91 | 34.26 | 33.16 | 33.38 | 13,963,600 | -0.20(-0.61%) |
Mar 31, 2005 | 33.92 | 34.00 | 33.56 | 33.59 | 8,277,200 | -0.28(-0.83%) |
Mar 30, 2005 | 33.32 | 33.95 | 33.26 | 33.87 | 9,504,000 | +0.76(+2.28%) |
Mar 29, 2005 | 33.42 | 33.92 | 32.88 | 33.11 | 11,162,800 | -0.45(-1.33%) |
Mar 28, 2005 | 33.47 | 33.91 | 33.37 | 33.55 | 9,418,800 | +0.28(+0.86%) |
Mar 24, 2005 | 33.63 | 33.67 | 33.27 | 33.27 | 7,814,000 | +0.14(+0.41%) |
Mar 23, 2005 | 33.27 | 33.63 | 33.09 | 33.13 | 10,016,000 | -0.05(-0.14%) |
Mar 22, 2005 | 33.42 | 33.85 | 33.17 | 33.18 | 13,024,800 | -0.17(-0.51%) |
Mar 21, 2005 | 33.91 | 34.48 | 33.04 | 33.35 | 24,111,200 | -0.55(-1.64%) |
Mar 18, 2005 | 32.65 | 34.15 | 32.13 | 33.91 | 40,850,000 | +1.96(+6.14%) |
Mar 17, 2005 | 31.84 | 32.12 | 31.36 | 31.95 | 11,258,400 | +0.35(+1.11%) |
Mar 16, 2005 | 32.33 | 32.40 | 31.33 | 31.59 | 8,094,800 | -0.68(-2.09%) |
Mar 15, 2005 | 32.77 | 32.79 | 32.08 | 32.27 | 7,705,600 | -0.40(-1.22%) |
Mar 14, 2005 | 32.38 | 32.77 | 32.30 | 32.67 | 7,314,400 | +0.46(+1.43%) |
Mar 11, 2005 | 32.70 | 32.85 | 31.95 | 32.21 | 9,831,200 | -0.45(-1.36%) |
Mar 10, 2005 | 32.38 | 32.74 | 32.07 | 32.66 | 9,163,200 | +0.40(+1.24%) |
Mar 09, 2005 | 32.45 | 32.89 | 32.19 | 32.26 | 9,456,800 | -0.22(-0.68%) |
Mar 08, 2005 | 32.62 | 33.00 | 32.38 | 32.48 | 8,408,800 | -0.06(-0.18%) |
Mar 07, 2005 | 31.98 | 32.83 | 31.90 | 32.53 | 11,508,000 | +0.65(+2.04%) |
Mar 04, 2005 | 31.55 | 32.10 | 31.27 | 31.89 | 9,254,800 | +0.71(+2.28%) |
Mar 03, 2005 | 31.23 | 31.41 | 30.88 | 31.18 | 5,702,000 | +0.00(+0.00%) |
Mar 02, 2005 | 30.98 | 31.56 | 30.79 | 31.18 | 6,893,200 | +0.00(+0.02%) |
Mar 01, 2005 | 31.03 | 31.48 | 30.75 | 31.17 | 7,356,800 | +0.30(+0.96%) |
Feb 28, 2005 | 30.77 | 31.57 | 30.57 | 30.88 | 8,868,800 | +0.16(+0.52%) |
Feb 25, 2005 | 30.73 | 30.86 | 30.30 | 30.71 | 8,096,400 | +0.02(+0.07%) |
Feb 24, 2005 | 30.74 | 30.77 | 30.19 | 30.70 | 12,204,000 | -0.18(-0.58%) |
Feb 23, 2005 | 30.79 | 31.05 | 30.61 | 30.88 | 8,287,200 | +0.12(+0.39%) |
Feb 22, 2005 | 31.27 | 31.86 | 30.67 | 30.75 | 11,561,200 | -0.66(-2.10%) |
Feb 18, 2005 | 31.80 | 31.85 | 31.39 | 31.41 | 5,966,000 | -0.12(-0.38%) |
Feb 17, 2005 | 32.30 | 32.48 | 31.27 | 31.54 | 10,616,000 | -0.76(-2.37%) |
Feb 16, 2005 | 32.26 | 32.42 | 31.79 | 32.30 | 9,016,800 | -0.16(-0.48%) |
Feb 15, 2005 | 31.75 | 32.56 | 31.45 | 32.45 | 12,980,000 | +0.72(+2.27%) |
Feb 14, 2005 | 31.92 | 31.99 | 31.48 | 31.73 | 6,224,400 | -0.12(-0.36%) |
Feb 11, 2005 | 31.47 | 32.20 | 31.18 | 31.85 | 9,760,800 | +0.51(+1.63%) |
Feb 10, 2005 | 31.38 | 31.57 | 30.94 | 31.34 | 5,843,200 | +0.04(+0.14%) |
Feb 09, 2005 | 31.98 | 32.08 | 31.11 | 31.30 | 8,120,000 | -0.55(-1.74%) |
Feb 08, 2005 | 31.89 | 32.20 | 31.62 | 31.85 | 6,486,400 | +0.09(+0.28%) |
Feb 07, 2005 | 31.98 | 31.98 | 31.51 | 31.76 | 6,051,200 | -0.23(-0.73%) |
Feb 04, 2005 | 31.52 | 32.00 | 31.29 | 32.00 | 8,954,800 | +0.29(+0.90%) |
Feb 03, 2005 | 30.80 | 31.74 | 30.66 | 31.71 | 17,984,400 | +0.57(+1.81%) |
Feb 02, 2005 | 29.85 | 31.27 | 29.82 | 31.14 | 23,153,200 | +2.20(+7.58%) |
Feb 01, 2005 | 28.45 | 29.18 | 28.45 | 28.95 | 9,279,200 | +0.50(+1.76%) |
Jan 31, 2005 | 28.10 | 28.66 | 27.93 | 28.45 | 12,201,200 | +0.71(+2.56%) |
Jan 28, 2005 | 28.27 | 28.27 | 27.40 | 27.74 | 11,854,800 | -0.35(-1.23%) |
Jan 27, 2005 | 28.17 | 28.19 | 27.68 | 28.09 | 7,156,800 | +0.08(+0.29%) |
Jan 26, 2005 | 28.08 | 28.23 | 27.68 | 28.00 | 7,328,000 | +0.21(+0.77%) |
Jan 25, 2005 | 27.89 | 28.43 | 27.76 | 27.79 | 8,560,000 | +0.09(+0.34%) |
Jan 24, 2005 | 28.67 | 28.84 | 27.62 | 27.70 | 14,458,400 | -0.84(-2.94%) |
Jan 21, 2005 | 29.14 | 29.20 | 28.50 | 28.54 | 9,115,200 | -0.50(-1.72%) |
Jan 20, 2005 | 28.75 | 29.55 | 28.75 | 29.04 | 10,227,200 | +0.09(+0.33%) |
Jan 19, 2005 | 29.16 | 29.45 | 28.88 | 28.94 | 7,956,400 | -0.25(-0.86%) |
Jan 18, 2005 | 29.03 | 29.28 | 28.30 | 29.19 | 9,938,000 | +0.08(+0.26%) |
Jan 14, 2005 | 29.23 | 29.37 | 28.91 | 29.11 | 11,593,600 | +0.00(+0.02%) |
Jan 13, 2005 | 29.61 | 29.70 | 28.98 | 29.11 | 9,402,800 | -0.38(-1.29%) |
Jan 12, 2005 | 29.24 | 29.57 | 28.84 | 29.49 | 12,012,800 | +0.43(+1.48%) |
Jan 11, 2005 | 29.46 | 29.50 | 28.98 | 29.06 | 11,190,400 | -0.35(-1.19%) |
Jan 10, 2005 | 29.40 | 29.85 | 29.32 | 29.41 | 10,266,400 | +0.02(+0.07%) |
Jan 07, 2005 | 29.50 | 29.75 | 28.85 | 29.39 | 17,024,800 | +0.02(+0.07%) |
Jan 06, 2005 | 30.11 | 30.17 | 29.25 | 29.37 | 12,319,200 | -0.49(-1.66%) |
Jan 05, 2005 | 30.09 | 30.45 | 29.86 | 29.86 | 7,133,200 | -0.17(-0.55%) |
Jan 04, 2005 | 31.11 | 31.19 | 29.68 | 30.03 | 15,030,800 | -0.81(-2.64%) |