Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.43 | 28.66 | 28.10 | 28.27 | 2,658,836 | -0.32(-1.12%) |
Dec 29, 2005 | 28.72 | 29.02 | 28.50 | 28.59 | 2,630,456 | -0.12(-0.42%) |
Dec 28, 2005 | 28.66 | 28.84 | 28.43 | 28.71 | 2,956,668 | +0.07(+0.24%) |
Dec 27, 2005 | 29.12 | 29.24 | 28.49 | 28.64 | 4,265,469 | -0.32(-1.11%) |
Dec 23, 2005 | 29.08 | 29.29 | 28.76 | 28.96 | 1,953,286 | -0.01(-0.04%) |
Dec 22, 2005 | 28.62 | 28.98 | 28.62 | 28.97 | 5,169,708 | +0.36(+1.24%) |
Dec 21, 2005 | 28.76 | 29.04 | 28.45 | 28.62 | 3,565,943 | -0.11(-0.40%) |
Dec 20, 2005 | 28.53 | 29.07 | 28.35 | 28.73 | 6,125,607 | +0.24(+0.84%) |
Dec 19, 2005 | 29.17 | 29.32 | 28.43 | 28.49 | 6,450,137 | -0.54(-1.87%) |
Dec 16, 2005 | 29.64 | 29.87 | 29.03 | 29.04 | 7,946,341 | -0.60(-2.03%) |
Dec 15, 2005 | 29.90 | 30.07 | 29.43 | 29.64 | 5,484,567 | -0.26(-0.86%) |
Dec 14, 2005 | 30.46 | 30.63 | 29.83 | 29.90 | 6,111,758 | -0.64(-2.10%) |
Dec 13, 2005 | 30.17 | 30.74 | 30.00 | 30.54 | 5,528,143 | +0.37(+1.22%) |
Dec 12, 2005 | 30.08 | 30.32 | 29.80 | 30.17 | 4,348,739 | +0.22(+0.75%) |
Dec 09, 2005 | 29.66 | 29.99 | 29.24 | 29.95 | 5,943,715 | +0.32(+1.08%) |
Dec 08, 2005 | 30.26 | 30.46 | 29.24 | 29.63 | 8,849,660 | -0.50(-1.65%) |
Dec 07, 2005 | 30.77 | 31.01 | 30.04 | 30.12 | 6,966,824 | -0.64(-2.09%) |
Dec 06, 2005 | 30.66 | 31.52 | 30.54 | 30.77 | 8,589,062 | +0.45(+1.47%) |
Dec 05, 2005 | 30.76 | 30.90 | 30.11 | 30.32 | 5,823,246 | -0.68(-2.18%) |
Dec 02, 2005 | 30.72 | 31.04 | 30.54 | 31.00 | 6,105,558 | +0.13(+0.43%) |
Dec 01, 2005 | 29.64 | 30.87 | 29.56 | 30.86 | 7,666,636 | +1.53(+5.22%) |
Nov 30, 2005 | 29.31 | 29.75 | 29.15 | 29.33 | 6,205,851 | -0.14(-0.47%) |
Nov 29, 2005 | 29.47 | 29.93 | 29.37 | 29.47 | 7,625,727 | +0.18(+0.63%) |
Nov 28, 2005 | 30.04 | 30.14 | 29.27 | 29.29 | 4,539,326 | -0.74(-2.46%) |
Nov 25, 2005 | 29.72 | 30.12 | 29.62 | 30.03 | 1,723,451 | +0.40(+1.35%) |
Nov 23, 2005 | 29.83 | 30.33 | 29.59 | 29.63 | 4,748,810 | -0.36(-1.18%) |
Nov 22, 2005 | 29.45 | 30.38 | 29.45 | 29.98 | 7,589,066 | +0.44(+1.47%) |
Nov 21, 2005 | 29.41 | 29.58 | 29.14 | 29.55 | 4,239,566 | +0.00(+0.00%) |
Nov 18, 2005 | 29.41 | 29.78 | 29.08 | 29.55 | 8,236,167 | +0.38(+1.30%) |
Nov 17, 2005 | 28.72 | 29.22 | 28.58 | 29.17 | 7,249,422 | +0.10(+0.34%) |
Nov 16, 2005 | 29.12 | 29.56 | 28.98 | 29.07 | 9,755,239 | +0.02(+0.06%) |
Nov 15, 2005 | 29.35 | 29.47 | 28.77 | 29.05 | 7,050,266 | -0.45(-1.53%) |
Nov 14, 2005 | 28.66 | 29.67 | 28.65 | 29.51 | 8,618,397 | +0.85(+2.98%) |
Nov 11, 2005 | 28.87 | 29.04 | 28.54 | 28.65 | 5,455,089 | -0.25(-0.87%) |
Nov 10, 2005 | 28.61 | 29.08 | 28.17 | 28.90 | 7,637,770 | +0.37(+1.31%) |
Nov 09, 2005 | 28.37 | 28.85 | 28.25 | 28.53 | 7,617,009 | +0.21(+0.73%) |
Nov 08, 2005 | 28.41 | 28.85 | 28.10 | 28.33 | 6,479,730 | -0.14(-0.50%) |
Nov 07, 2005 | 28.60 | 28.90 | 28.33 | 28.47 | 5,793,112 | -0.18(-0.62%) |
Nov 04, 2005 | 28.64 | 28.76 | 28.25 | 28.65 | 5,939,766 | -0.08(-0.28%) |
Nov 03, 2005 | 27.94 | 29.11 | 27.85 | 28.73 | 13,227,008 | +1.07(+3.85%) |
Nov 02, 2005 | 26.31 | 27.74 | 26.25 | 27.66 | 9,946,451 | +1.42(+5.39%) |
Nov 01, 2005 | 26.51 | 26.64 | 26.22 | 26.25 | 9,922,048 | -0.29(-1.08%) |
Oct 31, 2005 | 26.08 | 26.75 | 25.98 | 26.53 | 8,233,637 | +0.45(+1.71%) |
Oct 28, 2005 | 25.66 | 26.33 | 25.23 | 26.08 | 14,462,479 | -0.99(-3.64%) |
Oct 27, 2005 | 27.72 | 27.74 | 26.94 | 27.07 | 8,691,981 | -0.69(-2.48%) |
Oct 26, 2005 | 27.88 | 27.96 | 27.44 | 27.76 | 6,504,624 | -0.10(-0.35%) |
Oct 25, 2005 | 27.62 | 28.02 | 27.48 | 27.86 | 7,122,767 | +0.11(+0.41%) |
Oct 24, 2005 | 27.57 | 27.77 | 27.20 | 27.74 | 5,742,661 | +0.25(+0.90%) |
Oct 21, 2005 | 27.76 | 27.87 | 27.43 | 27.49 | 6,902,930 | +0.03(+0.13%) |
Oct 20, 2005 | 27.45 | 27.85 | 27.25 | 27.46 | 6,594,256 | +0.13(+0.46%) |
Oct 19, 2005 | 27.15 | 27.39 | 26.51 | 27.33 | 9,998,730 | -0.09(-0.33%) |
Oct 18, 2005 | 27.04 | 27.63 | 26.96 | 27.43 | 5,940,138 | +0.12(+0.44%) |
Oct 17, 2005 | 27.40 | 27.64 | 27.12 | 27.31 | 4,813,707 | -0.15(-0.56%) |
Oct 14, 2005 | 27.70 | 27.75 | 27.11 | 27.46 | 5,404,817 | -0.25(-0.91%) |
Oct 13, 2005 | 26.94 | 27.76 | 26.85 | 27.71 | 8,829,873 | +1.05(+3.93%) |
Oct 12, 2005 | 26.19 | 27.02 | 26.16 | 26.66 | 11,101,016 | +0.39(+1.48%) |
Oct 11, 2005 | 26.81 | 26.87 | 26.04 | 26.27 | 11,703,457 | -0.45(-1.69%) |
Oct 10, 2005 | 26.95 | 27.31 | 26.59 | 26.73 | 6,182,824 | -0.40(-1.48%) |
Oct 07, 2005 | 26.90 | 27.28 | 26.88 | 27.13 | 5,260,280 | +0.34(+1.26%) |
Oct 06, 2005 | 27.70 | 27.84 | 26.53 | 26.79 | 12,247,684 | -0.92(-3.33%) |
Oct 05, 2005 | 27.90 | 27.98 | 27.52 | 27.71 | 6,044,144 | -0.09(-0.31%) |
Oct 04, 2005 | 28.22 | 28.51 | 27.82 | 27.80 | 3,866,465 | -0.42(-1.50%) |
Oct 03, 2005 | 27.98 | 28.58 | 27.98 | 28.22 | 5,518,843 | +0.28(+1.00%) |
Sep 30, 2005 | 27.68 | 28.17 | 27.66 | 27.94 | 5,272,543 | +0.21(+0.74%) |
Sep 29, 2005 | 27.22 | 27.80 | 26.88 | 27.74 | 6,649,454 | +0.52(+1.89%) |
Sep 28, 2005 | 27.15 | 27.56 | 27.04 | 27.22 | 5,608,395 | +0.10(+0.36%) |
Sep 27, 2005 | 27.59 | 27.59 | 26.93 | 27.12 | 7,141,676 | -0.36(-1.29%) |
Sep 26, 2005 | 27.62 | 27.82 | 27.28 | 27.48 | 6,403,036 | +0.34(+1.25%) |
Sep 23, 2005 | 27.14 | 27.45 | 26.86 | 27.14 | 7,866,984 | -0.22(-0.80%) |
Sep 22, 2005 | 27.36 | 27.79 | 27.13 | 27.36 | 7,845,649 | +0.02(+0.08%) |
Sep 21, 2005 | 27.85 | 27.90 | 27.27 | 27.33 | 6,556,264 | -0.47(-1.69%) |
Sep 20, 2005 | 28.08 | 28.56 | 27.78 | 27.80 | 5,864,681 | -0.33(-1.16%) |
Sep 19, 2005 | 28.84 | 28.85 | 27.91 | 28.13 | 5,603,415 | -0.70(-2.44%) |
Sep 16, 2005 | 28.99 | 28.99 | 28.58 | 28.84 | 8,469,052 | -0.02(-0.06%) |
Sep 15, 2005 | 28.98 | 29.05 | 28.65 | 28.85 | 7,299,090 | +0.01(+0.04%) |
Sep 14, 2005 | 28.91 | 29.05 | 28.55 | 28.84 | 6,424,991 | -0.02(-0.06%) |
Sep 13, 2005 | 28.87 | 29.22 | 28.73 | 28.86 | 5,097,104 | +0.11(+0.38%) |
Sep 12, 2005 | 28.87 | 29.13 | 28.70 | 28.75 | 3,478,906 | -0.29(-1.01%) |
Sep 09, 2005 | 28.76 | 29.13 | 28.51 | 29.04 | 6,301,086 | +0.33(+1.16%) |
Sep 08, 2005 | 28.27 | 28.82 | 28.25 | 28.71 | 5,823,939 | +0.36(+1.27%) |
Sep 07, 2005 | 28.46 | 28.50 | 28.14 | 28.35 | 3,643,911 | -0.17(-0.60%) |
Sep 06, 2005 | 28.28 | 28.54 | 28.19 | 28.52 | 4,538,438 | +0.34(+1.22%) |
Sep 02, 2005 | 28.49 | 28.57 | 28.13 | 28.18 | 3,420,959 | -0.29(-1.03%) |
Sep 01, 2005 | 28.88 | 28.96 | 28.31 | 28.47 | 7,742,132 | -0.59(-2.03%) |
Aug 31, 2005 | 28.37 | 29.09 | 28.31 | 29.06 | 10,694,595 | +0.41(+1.44%) |
Aug 30, 2005 | 28.52 | 28.71 | 28.31 | 28.65 | 6,489,243 | +0.04(+0.14%) |
Aug 29, 2005 | 28.00 | 28.72 | 28.00 | 28.61 | 7,204,567 | +0.58(+2.09%) |
Aug 26, 2005 | 27.96 | 28.18 | 27.74 | 28.02 | 5,707,642 | +0.03(+0.12%) |
Aug 25, 2005 | 27.96 | 28.18 | 27.84 | 27.99 | 4,419,335 | +0.19(+0.68%) |
Aug 24, 2005 | 28.07 | 28.45 | 27.73 | 27.80 | 7,323,588 | -0.34(-1.22%) |
Aug 23, 2005 | 28.45 | 28.59 | 28.02 | 28.14 | 5,529,796 | -0.28(-0.97%) |
Aug 22, 2005 | 28.33 | 28.60 | 28.05 | 28.42 | 5,528,160 | +0.16(+0.57%) |
Aug 19, 2005 | 28.22 | 28.54 | 27.99 | 28.26 | 6,036,315 | +0.11(+0.41%) |
Aug 18, 2005 | 28.04 | 28.37 | 27.94 | 28.14 | 7,180,719 | -0.05(-0.16%) |
Aug 17, 2005 | 27.74 | 28.31 | 27.64 | 28.19 | 9,258,214 | +0.86(+3.15%) |
Aug 16, 2005 | 27.94 | 28.02 | 27.26 | 27.33 | 9,455,719 | -0.72(-2.57%) |
Aug 15, 2005 | 27.60 | 28.23 | 27.56 | 28.05 | 5,107,299 | +0.37(+1.35%) |
Aug 12, 2005 | 27.88 | 27.88 | 27.40 | 27.68 | 6,399,267 | -0.37(-1.31%) |
Aug 11, 2005 | 27.60 | 28.11 | 27.42 | 28.04 | 6,861,804 | +0.35(+1.26%) |
Aug 10, 2005 | 28.08 | 28.41 | 27.63 | 27.70 | 7,468,557 | -0.41(-1.47%) |
Aug 09, 2005 | 28.24 | 28.50 | 28.05 | 28.11 | 5,019,936 | +0.00(+0.00%) |
Aug 08, 2005 | 28.66 | 28.72 | 28.08 | 28.11 | 7,064,595 | -0.75(-2.60%) |
Aug 05, 2005 | 28.74 | 28.91 | 28.45 | 28.86 | 6,024,946 | +0.07(+0.24%) |
Aug 04, 2005 | 29.01 | 29.12 | 28.70 | 28.79 | 5,138,480 | -0.46(-1.57%) |
Aug 03, 2005 | 29.14 | 29.47 | 28.97 | 29.25 | 4,858,592 | -0.18(-0.60%) |
Aug 02, 2005 | 29.30 | 29.71 | 29.13 | 29.43 | 6,855,864 | +0.24(+0.82%) |
Aug 01, 2005 | 29.51 | 29.77 | 29.04 | 29.19 | 6,246,579 | -0.44(-1.49%) |
Jul 29, 2005 | 28.45 | 29.84 | 28.34 | 29.63 | 18,258,832 | +1.44(+5.12%) |
Jul 28, 2005 | 28.18 | 28.52 | 28.10 | 28.18 | 8,126,724 | -0.07(-0.24%) |
Jul 27, 2005 | 28.51 | 28.72 | 27.94 | 28.25 | 9,191,392 | -0.52(-1.81%) |
Jul 26, 2005 | 28.48 | 28.97 | 28.30 | 28.77 | 6,856,344 | +0.10(+0.36%) |
Jul 25, 2005 | 28.81 | 29.12 | 28.59 | 28.67 | 5,653,195 | -0.13(-0.44%) |
Jul 22, 2005 | 28.97 | 29.24 | 28.38 | 28.80 | 7,516,123 | -0.11(-0.38%) |
Jul 21, 2005 | 28.76 | 29.38 | 28.55 | 28.90 | 16,975,852 | -0.31(-1.06%) |
Jul 20, 2005 | 27.48 | 29.23 | 27.36 | 29.21 | 22,864,492 | +1.34(+4.79%) |
Jul 19, 2005 | 27.56 | 28.01 | 27.40 | 27.88 | 7,311,730 | +0.52(+1.89%) |
Jul 18, 2005 | 27.32 | 27.47 | 27.16 | 27.36 | 7,772,714 | -0.41(-1.49%) |
Jul 15, 2005 | 27.99 | 28.07 | 27.42 | 27.78 | 8,021,510 | -0.19(-0.70%) |
Jul 14, 2005 | 27.80 | 28.11 | 27.52 | 27.97 | 11,739,425 | +0.40(+1.43%) |
Jul 13, 2005 | 27.27 | 27.70 | 27.01 | 27.57 | 12,830,432 | +0.16(+0.59%) |
Jul 12, 2005 | 27.08 | 27.72 | 26.93 | 27.41 | 13,484,592 | +0.30(+1.10%) |
Jul 11, 2005 | 26.59 | 27.12 | 26.53 | 27.12 | 9,262,875 | +0.58(+2.20%) |
Jul 08, 2005 | 26.02 | 26.54 | 25.72 | 26.53 | 7,263,980 | +0.54(+2.07%) |
Jul 07, 2005 | 25.53 | 26.04 | 25.45 | 25.99 | 10,414,220 | +0.26(+1.00%) |
Jul 06, 2005 | 25.34 | 26.00 | 25.33 | 25.74 | 9,584,065 | +0.31(+1.22%) |
Jul 05, 2005 | 24.89 | 25.52 | 24.87 | 25.43 | 6,982,191 | +0.44(+1.77%) |
Jul 01, 2005 | 25.04 | 25.23 | 24.93 | 24.98 | 3,781,038 | -0.05(-0.18%) |
Jun 30, 2005 | 25.24 | 25.47 | 25.00 | 25.03 | 7,457,966 | -0.11(-0.46%) |
Jun 29, 2005 | 25.87 | 26.04 | 25.11 | 25.15 | 8,883,672 | -0.80(-3.07%) |
Jun 28, 2005 | 25.80 | 26.01 | 25.69 | 25.94 | 5,424,174 | +0.29(+1.12%) |
Jun 27, 2005 | 25.79 | 25.95 | 25.53 | 25.66 | 6,596,690 | -0.21(-0.82%) |
Jun 24, 2005 | 26.44 | 26.54 | 25.82 | 25.87 | 9,838,848 | -0.58(-2.19%) |
Jun 23, 2005 | 26.74 | 27.28 | 26.43 | 26.45 | 9,700,039 | -0.29(-1.07%) |
Jun 22, 2005 | 26.68 | 26.97 | 26.54 | 26.73 | 5,636,615 | +0.17(+0.65%) |
Jun 21, 2005 | 26.53 | 27.02 | 26.43 | 26.56 | 7,771,670 | +0.06(+0.24%) |
Jun 20, 2005 | 26.45 | 26.61 | 26.24 | 26.50 | 6,135,254 | -0.17(-0.62%) |
Jun 17, 2005 | 26.53 | 26.73 | 26.29 | 26.66 | 11,225,200 | +0.38(+1.44%) |
Jun 16, 2005 | 26.05 | 26.71 | 26.00 | 26.29 | 13,840,342 | +0.19(+0.72%) |
Jun 15, 2005 | 26.22 | 26.31 | 25.37 | 26.10 | 10,821,613 | +0.09(+0.33%) |
Jun 14, 2005 | 26.24 | 26.36 | 25.96 | 26.01 | 5,700,479 | -0.23(-0.87%) |
Jun 13, 2005 | 26.02 | 26.39 | 25.93 | 26.24 | 5,724,892 | +0.21(+0.79%) |
Jun 10, 2005 | 26.42 | 26.53 | 25.90 | 26.03 | 6,082,652 | -0.45(-1.71%) |
Jun 09, 2005 | 26.22 | 26.59 | 25.78 | 26.49 | 9,312,895 | +0.29(+1.09%) |
Jun 08, 2005 | 26.10 | 26.41 | 25.93 | 26.20 | 6,192,085 | +0.24(+0.93%) |
Jun 07, 2005 | 26.30 | 26.68 | 25.91 | 25.96 | 9,038,677 | -0.32(-1.22%) |
Jun 06, 2005 | 25.94 | 26.30 | 25.73 | 26.28 | 7,010,653 | +0.25(+0.95%) |
Jun 03, 2005 | 26.59 | 26.61 | 25.92 | 26.03 | 10,306,022 | -0.83(-3.07%) |
Jun 02, 2005 | 25.84 | 26.92 | 25.82 | 26.86 | 10,654,589 | +0.90(+3.47%) |
Jun 01, 2005 | 25.99 | 26.39 | 25.88 | 25.96 | 9,759,005 | -0.06(-0.24%) |
May 31, 2005 | 26.21 | 26.47 | 25.94 | 26.02 | 9,096,340 | -0.09(-0.35%) |
May 27, 2005 | 26.22 | 26.27 | 25.87 | 26.11 | 6,058,019 | -0.21(-0.78%) |
May 26, 2005 | 25.72 | 26.35 | 25.67 | 26.32 | 11,277,697 | +0.75(+2.94%) |
May 25, 2005 | 25.67 | 25.77 | 25.24 | 25.57 | 7,010,285 | -0.23(-0.89%) |
May 24, 2005 | 24.81 | 25.82 | 24.76 | 25.80 | 12,759,413 | +0.90(+3.61%) |
May 23, 2005 | 24.98 | 25.15 | 24.59 | 24.90 | 10,647,424 | -0.11(-0.44%) |
May 20, 2005 | 24.83 | 25.05 | 24.31 | 25.01 | 10,134,037 | +0.42(+1.72%) |
May 19, 2005 | 24.40 | 24.90 | 24.33 | 24.58 | 9,863,986 | +0.18(+0.73%) |
May 18, 2005 | 24.17 | 24.53 | 23.94 | 24.41 | 10,495,013 | +0.13(+0.52%) |
May 17, 2005 | 23.93 | 24.32 | 23.80 | 24.28 | 6,660,959 | +0.24(+1.00%) |
May 16, 2005 | 23.75 | 24.04 | 23.63 | 24.04 | 7,451,777 | +0.26(+1.11%) |
May 13, 2005 | 23.13 | 24.04 | 23.13 | 23.78 | 12,530,281 | +0.72(+3.11%) |
May 12, 2005 | 23.05 | 23.32 | 22.90 | 23.06 | 8,034,741 | +0.00(+0.00%) |
May 11, 2005 | 22.96 | 23.07 | 22.64 | 23.06 | 8,972,323 | +0.17(+0.73%) |
May 10, 2005 | 22.37 | 23.04 | 22.35 | 22.89 | 13,733,025 | +0.40(+1.78%) |
May 09, 2005 | 22.49 | 22.64 | 22.31 | 22.49 | 4,722,248 | -0.08(-0.36%) |
May 06, 2005 | 22.51 | 22.58 | 22.20 | 22.57 | 6,789,948 | +0.17(+0.77%) |
May 05, 2005 | 22.47 | 22.83 | 22.30 | 22.40 | 11,444,843 | -0.13(-0.56%) |
May 04, 2005 | 22.35 | 22.66 | 22.29 | 22.53 | 9,406,120 | +0.26(+1.16%) |
May 03, 2005 | 22.41 | 22.69 | 22.11 | 22.27 | 9,136,340 | -0.19(-0.87%) |
May 02, 2005 | 22.46 | 22.62 | 22.34 | 22.46 | 7,514,407 | +0.14(+0.64%) |
Apr 29, 2005 | 22.26 | 22.43 | 21.43 | 22.32 | 23,866,068 | -0.61(-2.67%) |
Apr 28, 2005 | 23.14 | 23.57 | 22.90 | 22.93 | 10,946,298 | -0.28(-1.19%) |
Apr 27, 2005 | 23.29 | 23.63 | 23.06 | 23.21 | 9,488,034 | -0.23(-1.00%) |
Apr 26, 2005 | 23.55 | 24.25 | 23.29 | 23.44 | 11,056,550 | -0.19(-0.80%) |
Apr 25, 2005 | 23.68 | 23.86 | 23.41 | 23.63 | 6,035,005 | +0.12(+0.51%) |
Apr 22, 2005 | 23.90 | 24.00 | 23.39 | 23.51 | 6,557,005 | -0.52(-2.15%) |
Apr 21, 2005 | 23.74 | 24.10 | 23.52 | 24.03 | 9,400,179 | +0.69(+2.97%) |
Apr 20, 2005 | 24.13 | 24.27 | 23.32 | 23.33 | 12,273,962 | -0.18(-0.76%) |
Apr 19, 2005 | 23.82 | 23.87 | 23.32 | 23.51 | 8,508,627 | -0.02(-0.07%) |
Apr 18, 2005 | 23.23 | 23.67 | 23.15 | 23.53 | 10,508,433 | +0.40(+1.73%) |
Apr 15, 2005 | 23.33 | 23.51 | 22.97 | 23.13 | 17,305,564 | -0.58(-2.46%) |
Apr 14, 2005 | 24.58 | 24.58 | 23.68 | 23.71 | 18,210,324 | -0.69(-2.84%) |
Apr 13, 2005 | 25.86 | 26.08 | 24.29 | 24.41 | 22,371,184 | -1.60(-6.15%) |
Apr 12, 2005 | 25.84 | 26.04 | 25.34 | 26.00 | 9,182,900 | +0.20(+0.78%) |
Apr 11, 2005 | 25.80 | 25.94 | 25.65 | 25.80 | 5,102,598 | +0.06(+0.22%) |
Apr 08, 2005 | 25.96 | 26.25 | 25.75 | 25.75 | 6,243,785 | -0.26(-1.01%) |
Apr 07, 2005 | 25.47 | 26.02 | 25.37 | 26.01 | 8,183,810 | +0.59(+2.32%) |
Apr 06, 2005 | 25.64 | 26.02 | 25.41 | 25.42 | 8,732,393 | -0.02(-0.07%) |
Apr 05, 2005 | 25.67 | 25.88 | 25.32 | 25.44 | 9,098,620 | -0.13(-0.49%) |
Apr 04, 2005 | 25.98 | 26.03 | 25.33 | 25.56 | 12,000,510 | -0.37(-1.41%) |
Apr 01, 2005 | 26.55 | 26.84 | 25.93 | 25.93 | 9,139,067 | -0.44(-1.65%) |
Mar 31, 2005 | 26.68 | 26.72 | 26.26 | 26.37 | 6,474,478 | -0.33(-1.25%) |
Mar 30, 2005 | 26.01 | 26.70 | 25.89 | 26.70 | 9,846,089 | +0.80(+3.10%) |
Mar 29, 2005 | 26.15 | 26.50 | 25.79 | 25.90 | 8,365,798 | -0.39(-1.48%) |
Mar 28, 2005 | 26.37 | 26.76 | 26.27 | 26.29 | 7,223,075 | -0.01(-0.04%) |
Mar 24, 2005 | 26.19 | 26.61 | 26.18 | 26.30 | 8,611,835 | +0.31(+1.19%) |
Mar 23, 2005 | 25.59 | 26.20 | 25.52 | 25.99 | 8,623,635 | +0.39(+1.52%) |
Mar 22, 2005 | 25.87 | 26.26 | 25.53 | 25.60 | 8,374,757 | -0.27(-1.04%) |
Mar 21, 2005 | 25.87 | 26.19 | 25.53 | 25.87 | 9,186,701 | +0.03(+0.13%) |
Mar 18, 2005 | 25.94 | 26.08 | 25.67 | 25.83 | 7,497,850 | -0.07(-0.29%) |
Mar 17, 2005 | 25.99 | 26.27 | 25.90 | 25.91 | 8,474,781 | -0.05(-0.18%) |
Mar 16, 2005 | 26.31 | 26.82 | 25.94 | 25.95 | 11,734,518 | -0.50(-1.91%) |
Mar 15, 2005 | 26.96 | 27.06 | 26.42 | 26.46 | 8,191,354 | -0.46(-1.70%) |
Mar 14, 2005 | 26.82 | 26.94 | 26.52 | 26.92 | 8,485,159 | +0.13(+0.47%) |
Mar 11, 2005 | 28.10 | 28.10 | 26.64 | 26.79 | 16,511,482 | -1.27(-4.51%) |
Mar 10, 2005 | 27.56 | 28.06 | 27.29 | 28.06 | 10,473,467 | +0.54(+1.96%) |
Mar 09, 2005 | 27.75 | 28.15 | 27.45 | 27.52 | 9,499,051 | -0.17(-0.62%) |
Mar 08, 2005 | 27.85 | 28.37 | 27.62 | 27.69 | 10,823,360 | -0.26(-0.92%) |
Mar 07, 2005 | 27.48 | 28.22 | 27.48 | 27.95 | 10,867,570 | +0.50(+1.82%) |
Mar 04, 2005 | 27.82 | 27.87 | 27.08 | 27.45 | 15,457,732 | -0.08(-0.29%) |
Mar 03, 2005 | 28.11 | 28.17 | 27.23 | 27.53 | 14,940,408 | -0.48(-1.70%) |
Mar 02, 2005 | 28.22 | 28.61 | 27.95 | 28.00 | 13,011,588 | -0.66(-2.32%) |
Mar 01, 2005 | 28.46 | 28.97 | 28.29 | 28.67 | 13,873,556 | +0.36(+1.25%) |
Feb 28, 2005 | 28.98 | 29.55 | 28.07 | 28.31 | 17,127,174 | -0.80(-2.76%) |
Feb 25, 2005 | 27.94 | 29.15 | 27.92 | 29.12 | 15,274,679 | +1.12(+4.01%) |
Feb 24, 2005 | 27.41 | 28.03 | 27.16 | 27.99 | 12,399,137 | +0.66(+2.43%) |
Feb 23, 2005 | 27.74 | 27.91 | 27.11 | 27.33 | 10,267,128 | -0.28(-1.02%) |
Feb 22, 2005 | 27.68 | 28.55 | 27.53 | 27.61 | 13,119,496 | -0.28(-1.01%) |
Feb 18, 2005 | 28.07 | 28.47 | 27.88 | 27.89 | 9,656,995 | -0.52(-1.84%) |
Feb 17, 2005 | 28.80 | 29.01 | 28.18 | 28.41 | 8,738,342 | -0.34(-1.20%) |
Feb 16, 2005 | 28.77 | 29.07 | 28.45 | 28.76 | 11,108,939 | -0.18(-0.63%) |
Feb 15, 2005 | 28.65 | 29.23 | 28.54 | 28.94 | 14,977,608 | +0.44(+1.55%) |
Feb 14, 2005 | 28.51 | 28.75 | 28.23 | 28.50 | 9,182,178 | -0.10(-0.36%) |
Feb 11, 2005 | 27.67 | 29.04 | 27.45 | 28.60 | 15,082,553 | +0.88(+3.18%) |
Feb 10, 2005 | 27.55 | 27.96 | 27.33 | 27.72 | 8,654,921 | +0.30(+1.11%) |
Feb 09, 2005 | 28.15 | 28.18 | 27.37 | 27.41 | 7,621,556 | -0.73(-2.59%) |
Feb 08, 2005 | 27.78 | 28.47 | 27.69 | 28.14 | 10,212,342 | +0.36(+1.28%) |
Feb 07, 2005 | 27.82 | 28.22 | 27.63 | 27.79 | 8,845,317 | -0.15(-0.53%) |
Feb 04, 2005 | 26.57 | 27.98 | 26.51 | 27.94 | 13,291,652 | +1.36(+5.11%) |
Feb 03, 2005 | 26.62 | 26.85 | 26.27 | 26.58 | 5,129,067 | -0.26(-0.98%) |
Feb 02, 2005 | 26.97 | 26.98 | 26.59 | 26.84 | 7,703,623 | -0.12(-0.45%) |
Feb 01, 2005 | 26.48 | 27.05 | 26.39 | 26.96 | 7,693,729 | +0.46(+1.73%) |
Jan 31, 2005 | 26.49 | 26.74 | 26.35 | 26.50 | 6,412,779 | +0.22(+0.83%) |
Jan 28, 2005 | 26.68 | 26.83 | 26.12 | 26.29 | 8,436,433 | -0.47(-1.76%) |
Jan 27, 2005 | 26.30 | 26.76 | 26.10 | 26.76 | 9,747,899 | +0.42(+1.59%) |
Jan 26, 2005 | 25.79 | 26.42 | 25.68 | 26.34 | 8,403,427 | +0.69(+2.68%) |
Jan 25, 2005 | 25.50 | 25.74 | 25.33 | 25.65 | 8,467,272 | +0.44(+1.75%) |
Jan 24, 2005 | 25.44 | 25.68 | 25.02 | 25.21 | 8,588,881 | -0.24(-0.95%) |
Jan 21, 2005 | 25.19 | 25.75 | 24.99 | 25.45 | 16,339,410 | +0.63(+2.54%) |
Jan 20, 2005 | 24.88 | 25.45 | 24.70 | 24.82 | 14,542,716 | -0.31(-1.23%) |
Jan 19, 2005 | 25.85 | 25.90 | 25.13 | 25.13 | 8,270,301 | -0.79(-3.05%) |
Jan 18, 2005 | 25.58 | 25.92 | 25.49 | 25.92 | 8,174,156 | +0.18(+0.71%) |
Jan 14, 2005 | 25.06 | 25.75 | 24.98 | 25.74 | 12,697,402 | +0.84(+3.36%) |
Jan 13, 2005 | 25.48 | 25.53 | 24.89 | 24.90 | 9,372,462 | -0.57(-2.25%) |
Jan 12, 2005 | 25.23 | 25.64 | 24.94 | 25.47 | 17,275,910 | +1.16(+4.79%) |
Jan 11, 2005 | 24.00 | 24.41 | 23.90 | 24.31 | 13,106,061 | +0.10(+0.40%) |
Jan 10, 2005 | 24.59 | 24.78 | 24.21 | 24.21 | 8,419,110 | -0.41(-1.68%) |
Jan 07, 2005 | 24.38 | 24.97 | 24.30 | 24.62 | 11,900,597 | +0.38(+1.56%) |
Jan 06, 2005 | 24.88 | 25.06 | 24.24 | 24.25 | 10,822,740 | -0.46(-1.88%) |
Jan 05, 2005 | 24.96 | 25.41 | 24.71 | 24.71 | 11,128,365 | -0.41(-1.62%) |
Jan 04, 2005 | 26.13 | 26.21 | 24.86 | 25.12 | 12,132,999 | -0.84(-3.25%) |