Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.56 | 30.57 | 29.38 | 29.79 | 15,848,706 | -0.87(-2.84%) |
Jan 30, 2006 | 31.22 | 31.52 | 30.53 | 30.66 | 7,017,622 | -0.39(-1.26%) |
Jan 27, 2006 | 31.47 | 31.54 | 30.69 | 31.05 | 13,208,046 | +0.10(+0.31%) |
Jan 26, 2006 | 30.41 | 31.24 | 30.35 | 30.95 | 11,757,134 | +0.97(+3.25%) |
Jan 25, 2006 | 30.02 | 30.13 | 29.40 | 29.98 | 8,823,461 | +0.08(+0.27%) |
Jan 24, 2006 | 29.60 | 30.17 | 29.51 | 29.90 | 6,402,955 | +0.23(+0.77%) |
Jan 23, 2006 | 29.80 | 30.13 | 29.50 | 29.67 | 4,688,053 | +0.09(+0.29%) |
Jan 20, 2006 | 30.49 | 30.63 | 29.57 | 29.58 | 8,464,282 | -1.13(-3.69%) |
Jan 19, 2006 | 30.52 | 31.08 | 30.46 | 30.72 | 8,728,057 | +1.01(+3.42%) |
Jan 18, 2006 | 29.70 | 30.04 | 29.33 | 29.70 | 10,851,695 | +0.01(+0.04%) |
Jan 17, 2006 | 29.52 | 29.86 | 29.39 | 29.69 | 6,726,125 | -0.12(-0.40%) |
Jan 13, 2006 | 29.94 | 30.11 | 29.44 | 29.81 | 6,662,267 | -0.34(-1.14%) |
Jan 12, 2006 | 30.67 | 30.77 | 29.98 | 30.15 | 8,375,580 | -0.33(-1.07%) |
Jan 11, 2006 | 30.05 | 30.77 | 29.90 | 30.48 | 8,297,335 | +0.24(+0.80%) |
Jan 10, 2006 | 30.05 | 30.37 | 29.91 | 30.24 | 4,265,482 | -0.14(-0.45%) |
Jan 09, 2006 | 30.05 | 30.57 | 29.97 | 30.38 | 8,772,482 | +0.58(+1.94%) |
Jan 06, 2006 | 29.17 | 29.80 | 29.01 | 29.80 | 6,995,179 | +0.85(+2.95%) |
Jan 05, 2006 | 28.82 | 29.23 | 28.72 | 28.95 | 7,424,235 | +0.13(+0.44%) |
Jan 04, 2006 | 28.93 | 29.19 | 28.64 | 28.82 | 5,879,191 | -0.23(-0.79%) |
Jan 03, 2006 | 28.41 | 29.17 | 27.86 | 29.05 | 7,587,834 | +0.78(+2.76%) |
Dec 30, 2005 | 28.43 | 28.66 | 28.10 | 28.27 | 2,658,765 | -0.32(-1.12%) |
Dec 29, 2005 | 28.72 | 29.02 | 28.50 | 28.59 | 2,630,386 | -0.12(-0.42%) |
Dec 28, 2005 | 28.66 | 28.84 | 28.44 | 28.71 | 2,956,590 | +0.07(+0.24%) |
Dec 27, 2005 | 29.12 | 29.24 | 28.49 | 28.64 | 4,265,356 | -0.32(-1.11%) |
Dec 23, 2005 | 29.08 | 29.29 | 28.76 | 28.96 | 1,953,234 | -0.01(-0.04%) |
Dec 22, 2005 | 28.62 | 28.99 | 28.62 | 28.97 | 5,169,571 | +0.36(+1.24%) |
Dec 21, 2005 | 28.76 | 29.04 | 28.45 | 28.62 | 3,565,848 | -0.11(-0.40%) |
Dec 20, 2005 | 28.53 | 29.07 | 28.35 | 28.73 | 6,125,445 | +0.24(+0.84%) |
Dec 19, 2005 | 29.17 | 29.32 | 28.44 | 28.49 | 6,449,966 | -0.54(-1.87%) |
Dec 16, 2005 | 29.64 | 29.87 | 29.03 | 29.04 | 7,946,130 | -0.60(-2.03%) |
Dec 15, 2005 | 29.90 | 30.07 | 29.43 | 29.64 | 5,484,421 | -0.26(-0.86%) |
Dec 14, 2005 | 30.46 | 30.63 | 29.83 | 29.90 | 6,111,596 | -0.64(-2.10%) |
Dec 13, 2005 | 30.17 | 30.74 | 30.00 | 30.54 | 5,527,996 | +0.37(+1.22%) |
Dec 12, 2005 | 30.09 | 30.32 | 29.80 | 30.17 | 4,348,623 | +0.22(+0.75%) |
Dec 09, 2005 | 29.66 | 29.99 | 29.24 | 29.95 | 5,943,558 | +0.32(+1.08%) |
Dec 08, 2005 | 30.26 | 30.46 | 29.24 | 29.63 | 8,849,425 | -0.50(-1.66%) |
Dec 07, 2005 | 30.77 | 31.01 | 30.05 | 30.13 | 6,966,639 | -0.64(-2.09%) |
Dec 06, 2005 | 30.66 | 31.52 | 30.54 | 30.77 | 8,588,834 | +0.45(+1.47%) |
Dec 05, 2005 | 30.76 | 30.91 | 30.11 | 30.32 | 5,823,092 | -0.68(-2.18%) |
Dec 02, 2005 | 30.72 | 31.04 | 30.54 | 31.00 | 6,105,396 | +0.13(+0.43%) |
Dec 01, 2005 | 29.64 | 30.87 | 29.56 | 30.86 | 7,666,433 | +1.53(+5.22%) |
Nov 30, 2005 | 29.31 | 29.75 | 29.15 | 29.33 | 6,205,686 | -0.14(-0.47%) |
Nov 29, 2005 | 29.47 | 29.93 | 29.37 | 29.47 | 7,625,525 | +0.18(+0.63%) |
Nov 28, 2005 | 30.04 | 30.14 | 29.27 | 29.29 | 4,539,206 | -0.74(-2.46%) |
Nov 25, 2005 | 29.72 | 30.12 | 29.62 | 30.03 | 1,723,406 | +0.40(+1.35%) |
Nov 23, 2005 | 29.83 | 30.33 | 29.59 | 29.63 | 4,748,684 | -0.36(-1.19%) |
Nov 22, 2005 | 29.46 | 30.38 | 29.46 | 29.98 | 7,588,865 | +0.44(+1.47%) |
Nov 21, 2005 | 29.42 | 29.58 | 29.14 | 29.55 | 4,239,453 | +0.00(+0.00%) |
Nov 18, 2005 | 29.41 | 29.78 | 29.08 | 29.55 | 8,235,949 | +0.38(+1.30%) |
Nov 17, 2005 | 28.72 | 29.22 | 28.58 | 29.17 | 7,249,230 | +0.10(+0.34%) |
Nov 16, 2005 | 29.12 | 29.56 | 28.99 | 29.07 | 9,754,980 | +0.02(+0.06%) |
Nov 15, 2005 | 29.35 | 29.47 | 28.77 | 29.05 | 7,050,079 | -0.45(-1.53%) |
Nov 14, 2005 | 28.66 | 29.67 | 28.65 | 29.51 | 8,618,168 | +0.85(+2.98%) |
Nov 11, 2005 | 28.87 | 29.04 | 28.54 | 28.65 | 5,454,944 | -0.25(-0.87%) |
Nov 10, 2005 | 28.61 | 29.08 | 28.17 | 28.91 | 7,637,567 | +0.37(+1.31%) |
Nov 09, 2005 | 28.37 | 28.85 | 28.25 | 28.53 | 7,616,806 | +0.21(+0.73%) |
Nov 08, 2005 | 28.41 | 28.85 | 28.10 | 28.33 | 6,479,558 | -0.14(-0.50%) |
Nov 07, 2005 | 28.60 | 28.90 | 28.33 | 28.47 | 5,792,959 | -0.18(-0.62%) |
Nov 04, 2005 | 28.64 | 28.76 | 28.25 | 28.65 | 5,939,609 | -0.08(-0.28%) |
Nov 03, 2005 | 27.94 | 29.11 | 27.85 | 28.73 | 13,226,657 | +1.07(+3.85%) |
Nov 02, 2005 | 26.31 | 27.74 | 26.25 | 27.66 | 9,946,187 | +1.42(+5.39%) |
Nov 01, 2005 | 26.51 | 26.64 | 26.22 | 26.25 | 9,921,785 | -0.29(-1.08%) |
Oct 31, 2005 | 26.08 | 26.75 | 25.98 | 26.53 | 8,233,419 | +0.45(+1.71%) |
Oct 28, 2005 | 25.66 | 26.33 | 25.23 | 26.09 | 14,462,096 | -0.99(-3.64%) |
Oct 27, 2005 | 27.72 | 27.74 | 26.94 | 27.07 | 8,691,751 | -0.69(-2.48%) |
Oct 26, 2005 | 27.88 | 27.96 | 27.44 | 27.76 | 6,504,451 | -0.10(-0.35%) |
Oct 25, 2005 | 27.62 | 28.02 | 27.48 | 27.86 | 7,122,578 | +0.11(+0.41%) |
Oct 24, 2005 | 27.57 | 27.77 | 27.20 | 27.74 | 5,742,508 | +0.25(+0.90%) |
Oct 21, 2005 | 27.76 | 27.87 | 27.43 | 27.50 | 6,902,747 | +0.03(+0.13%) |
Oct 20, 2005 | 27.45 | 27.85 | 27.25 | 27.46 | 6,594,081 | +0.13(+0.46%) |
Oct 19, 2005 | 27.15 | 27.39 | 26.52 | 27.33 | 9,998,465 | -0.09(-0.33%) |
Oct 18, 2005 | 27.04 | 27.63 | 26.96 | 27.43 | 5,939,980 | +0.12(+0.44%) |
Oct 17, 2005 | 27.40 | 27.64 | 27.12 | 27.31 | 4,813,579 | -0.15(-0.56%) |
Oct 14, 2005 | 27.70 | 27.75 | 27.11 | 27.46 | 5,404,674 | -0.25(-0.91%) |
Oct 13, 2005 | 26.95 | 27.76 | 26.85 | 27.71 | 8,829,639 | +1.05(+3.93%) |
Oct 12, 2005 | 26.19 | 27.03 | 26.16 | 26.66 | 11,100,722 | +0.39(+1.48%) |
Oct 11, 2005 | 26.81 | 26.87 | 26.04 | 26.27 | 11,703,147 | -0.45(-1.69%) |
Oct 10, 2005 | 26.95 | 27.31 | 26.60 | 26.73 | 6,182,660 | -0.40(-1.48%) |
Oct 07, 2005 | 26.91 | 27.28 | 26.88 | 27.13 | 5,260,141 | +0.34(+1.26%) |
Oct 06, 2005 | 27.70 | 27.84 | 26.53 | 26.79 | 12,247,360 | -0.92(-3.33%) |
Oct 05, 2005 | 27.90 | 27.98 | 27.52 | 27.71 | 6,043,984 | -0.09(-0.31%) |
Oct 04, 2005 | 28.22 | 28.51 | 27.82 | 27.80 | 3,866,362 | -0.42(-1.50%) |
Oct 03, 2005 | 27.98 | 28.58 | 27.98 | 28.22 | 5,518,697 | +0.28(+1.00%) |
Sep 30, 2005 | 27.68 | 28.17 | 27.66 | 27.94 | 5,272,403 | +0.21(+0.74%) |
Sep 29, 2005 | 27.22 | 27.80 | 26.88 | 27.74 | 6,649,277 | +0.52(+1.89%) |
Sep 28, 2005 | 27.15 | 27.56 | 27.04 | 27.22 | 5,608,246 | +0.10(+0.36%) |
Sep 27, 2005 | 27.59 | 27.59 | 26.93 | 27.12 | 7,141,487 | -0.36(-1.29%) |
Sep 26, 2005 | 27.62 | 27.82 | 27.28 | 27.48 | 6,402,866 | +0.34(+1.25%) |
Sep 23, 2005 | 27.14 | 27.46 | 26.86 | 27.14 | 7,866,776 | -0.22(-0.80%) |
Sep 22, 2005 | 27.36 | 27.79 | 27.13 | 27.36 | 7,845,441 | +0.02(+0.08%) |
Sep 21, 2005 | 27.85 | 27.90 | 27.27 | 27.33 | 6,556,090 | -0.47(-1.69%) |
Sep 20, 2005 | 28.08 | 28.56 | 27.78 | 27.80 | 5,864,526 | -0.33(-1.16%) |
Sep 19, 2005 | 28.84 | 28.85 | 27.91 | 28.13 | 5,603,266 | -0.70(-2.44%) |
Sep 16, 2005 | 28.99 | 28.99 | 28.58 | 28.84 | 8,468,828 | -0.02(-0.06%) |
Sep 15, 2005 | 28.99 | 29.05 | 28.65 | 28.85 | 7,298,897 | +0.01(+0.04%) |
Sep 14, 2005 | 28.91 | 29.05 | 28.55 | 28.84 | 6,424,821 | -0.02(-0.06%) |
Sep 13, 2005 | 28.87 | 29.22 | 28.73 | 28.86 | 5,096,969 | +0.11(+0.38%) |
Sep 12, 2005 | 28.87 | 29.13 | 28.70 | 28.75 | 3,478,814 | -0.29(-1.01%) |
Sep 09, 2005 | 28.76 | 29.13 | 28.51 | 29.04 | 6,300,919 | +0.33(+1.16%) |
Sep 08, 2005 | 28.27 | 28.82 | 28.25 | 28.71 | 5,823,784 | +0.36(+1.27%) |
Sep 07, 2005 | 28.46 | 28.50 | 28.14 | 28.35 | 3,643,814 | -0.17(-0.60%) |
Sep 06, 2005 | 28.28 | 28.54 | 28.19 | 28.52 | 4,538,318 | +0.34(+1.22%) |
Sep 02, 2005 | 28.49 | 28.57 | 28.13 | 28.18 | 3,420,869 | -0.29(-1.03%) |
Sep 01, 2005 | 28.88 | 28.96 | 28.31 | 28.47 | 7,741,926 | -0.59(-2.03%) |
Aug 31, 2005 | 28.37 | 29.09 | 28.31 | 29.06 | 10,694,311 | +0.41(+1.44%) |
Aug 30, 2005 | 28.52 | 28.71 | 28.31 | 28.65 | 6,489,071 | +0.04(+0.14%) |
Aug 29, 2005 | 28.00 | 28.72 | 28.00 | 28.61 | 7,204,376 | +0.58(+2.09%) |
Aug 26, 2005 | 27.97 | 28.18 | 27.74 | 28.02 | 5,707,491 | +0.03(+0.12%) |
Aug 25, 2005 | 27.96 | 28.18 | 27.84 | 27.99 | 4,419,218 | +0.19(+0.68%) |
Aug 24, 2005 | 28.07 | 28.45 | 27.73 | 27.80 | 7,323,393 | -0.34(-1.22%) |
Aug 23, 2005 | 28.45 | 28.60 | 28.02 | 28.14 | 5,529,649 | -0.28(-0.97%) |
Aug 22, 2005 | 28.33 | 28.60 | 28.05 | 28.42 | 5,528,014 | +0.16(+0.57%) |
Aug 19, 2005 | 28.22 | 28.54 | 27.99 | 28.26 | 6,036,155 | +0.11(+0.41%) |
Aug 18, 2005 | 28.05 | 28.37 | 27.94 | 28.14 | 7,180,528 | -0.05(-0.16%) |
Aug 17, 2005 | 27.74 | 28.31 | 27.64 | 28.19 | 9,257,968 | +0.86(+3.15%) |
Aug 16, 2005 | 27.94 | 28.02 | 27.26 | 27.33 | 9,455,468 | -0.72(-2.57%) |
Aug 15, 2005 | 27.60 | 28.23 | 27.56 | 28.05 | 5,107,163 | +0.37(+1.35%) |
Aug 12, 2005 | 27.89 | 27.89 | 27.40 | 27.68 | 6,399,097 | -0.37(-1.31%) |
Aug 11, 2005 | 27.60 | 28.11 | 27.42 | 28.05 | 6,861,622 | +0.35(+1.26%) |
Aug 10, 2005 | 28.08 | 28.41 | 27.63 | 27.70 | 7,468,359 | -0.41(-1.47%) |
Aug 09, 2005 | 28.24 | 28.50 | 28.05 | 28.11 | 5,019,802 | +0.00(+0.00%) |
Aug 08, 2005 | 28.66 | 28.72 | 28.08 | 28.11 | 7,064,408 | -0.75(-2.60%) |
Aug 05, 2005 | 28.74 | 28.91 | 28.45 | 28.86 | 6,024,787 | +0.07(+0.24%) |
Aug 04, 2005 | 29.01 | 29.12 | 28.70 | 28.79 | 5,138,343 | -0.46(-1.57%) |
Aug 03, 2005 | 29.15 | 29.47 | 28.97 | 29.25 | 4,858,463 | -0.18(-0.60%) |
Aug 02, 2005 | 29.30 | 29.71 | 29.13 | 29.43 | 6,855,682 | +0.24(+0.82%) |
Aug 01, 2005 | 29.51 | 29.77 | 29.04 | 29.19 | 6,246,413 | -0.44(-1.49%) |
Jul 29, 2005 | 28.45 | 29.84 | 28.34 | 29.63 | 18,258,346 | +1.44(+5.12%) |
Jul 28, 2005 | 28.18 | 28.52 | 28.10 | 28.18 | 8,126,508 | -0.07(-0.24%) |
Jul 27, 2005 | 28.51 | 28.72 | 27.94 | 28.25 | 9,191,148 | -0.52(-1.81%) |
Jul 26, 2005 | 28.48 | 28.97 | 28.30 | 28.77 | 6,856,162 | +0.10(+0.36%) |
Jul 25, 2005 | 28.81 | 29.12 | 28.60 | 28.67 | 5,653,045 | -0.13(-0.44%) |
Jul 22, 2005 | 28.97 | 29.24 | 28.38 | 28.80 | 7,515,923 | -0.11(-0.38%) |
Jul 21, 2005 | 28.76 | 29.38 | 28.55 | 28.91 | 16,975,402 | -0.31(-1.06%) |
Jul 20, 2005 | 27.48 | 29.23 | 27.36 | 29.21 | 22,863,886 | +1.34(+4.79%) |
Jul 19, 2005 | 27.56 | 28.01 | 27.40 | 27.88 | 7,311,536 | +0.52(+1.88%) |
Jul 18, 2005 | 27.32 | 27.47 | 27.16 | 27.36 | 7,772,508 | -0.41(-1.49%) |
Jul 15, 2005 | 27.99 | 28.07 | 27.42 | 27.78 | 8,021,297 | -0.19(-0.70%) |
Jul 14, 2005 | 27.80 | 28.11 | 27.52 | 27.97 | 11,739,113 | +0.40(+1.43%) |
Jul 13, 2005 | 27.27 | 27.70 | 27.01 | 27.58 | 12,830,092 | +0.16(+0.59%) |
Jul 12, 2005 | 27.08 | 27.72 | 26.93 | 27.42 | 13,484,234 | +0.30(+1.10%) |
Jul 11, 2005 | 26.59 | 27.12 | 26.53 | 27.12 | 9,262,629 | +0.58(+2.20%) |
Jul 08, 2005 | 26.02 | 26.54 | 25.72 | 26.53 | 7,263,787 | +0.54(+2.07%) |
Jul 07, 2005 | 25.53 | 26.04 | 25.46 | 25.99 | 10,413,944 | +0.26(+1.00%) |
Jul 06, 2005 | 25.34 | 26.00 | 25.33 | 25.74 | 9,583,811 | +0.31(+1.22%) |
Jul 05, 2005 | 24.89 | 25.52 | 24.87 | 25.43 | 6,982,006 | +0.44(+1.77%) |
Jul 01, 2005 | 25.04 | 25.23 | 24.93 | 24.99 | 3,780,938 | -0.05(-0.18%) |
Jun 30, 2005 | 25.24 | 25.47 | 25.00 | 25.03 | 7,457,769 | -0.11(-0.46%) |
Jun 29, 2005 | 25.87 | 26.04 | 25.11 | 25.15 | 8,883,436 | -0.80(-3.07%) |
Jun 28, 2005 | 25.80 | 26.01 | 25.69 | 25.94 | 5,424,030 | +0.29(+1.12%) |
Jun 27, 2005 | 25.79 | 25.95 | 25.53 | 25.66 | 6,596,515 | -0.21(-0.82%) |
Jun 24, 2005 | 26.44 | 26.54 | 25.82 | 25.87 | 9,838,588 | -0.58(-2.19%) |
Jun 23, 2005 | 26.74 | 27.28 | 26.44 | 26.45 | 9,699,782 | -0.29(-1.07%) |
Jun 22, 2005 | 26.68 | 26.97 | 26.54 | 26.73 | 5,636,465 | +0.17(+0.65%) |
Jun 21, 2005 | 26.53 | 27.03 | 26.44 | 26.56 | 7,771,464 | +0.06(+0.24%) |
Jun 20, 2005 | 26.45 | 26.61 | 26.24 | 26.50 | 6,135,091 | -0.17(-0.62%) |
Jun 17, 2005 | 26.53 | 26.73 | 26.29 | 26.66 | 11,224,903 | +0.38(+1.44%) |
Jun 16, 2005 | 26.05 | 26.71 | 26.00 | 26.29 | 13,839,975 | +0.19(+0.72%) |
Jun 15, 2005 | 26.22 | 26.31 | 25.37 | 26.10 | 10,821,326 | +0.09(+0.33%) |
Jun 14, 2005 | 26.24 | 26.36 | 25.96 | 26.01 | 5,700,328 | -0.23(-0.87%) |
Jun 13, 2005 | 26.02 | 26.40 | 25.93 | 26.24 | 5,724,741 | +0.21(+0.79%) |
Jun 10, 2005 | 26.42 | 26.53 | 25.90 | 26.03 | 6,082,491 | -0.45(-1.71%) |
Jun 09, 2005 | 26.22 | 26.59 | 25.78 | 26.49 | 9,312,648 | +0.29(+1.09%) |
Jun 08, 2005 | 26.10 | 26.41 | 25.93 | 26.20 | 6,191,921 | +0.24(+0.93%) |
Jun 07, 2005 | 26.30 | 26.68 | 25.91 | 25.96 | 9,038,437 | -0.32(-1.22%) |
Jun 06, 2005 | 25.94 | 26.30 | 25.73 | 26.28 | 7,010,467 | +0.25(+0.95%) |
Jun 03, 2005 | 26.59 | 26.61 | 25.92 | 26.03 | 10,305,749 | -0.83(-3.07%) |
Jun 02, 2005 | 25.84 | 26.92 | 25.82 | 26.86 | 10,654,307 | +0.90(+3.47%) |
Jun 01, 2005 | 25.99 | 26.39 | 25.88 | 25.96 | 9,758,746 | -0.06(-0.24%) |
May 31, 2005 | 26.21 | 26.47 | 25.94 | 26.02 | 9,096,098 | -0.09(-0.35%) |
May 27, 2005 | 26.22 | 26.27 | 25.87 | 26.11 | 6,057,858 | -0.21(-0.78%) |
May 26, 2005 | 25.72 | 26.35 | 25.67 | 26.32 | 11,277,398 | +0.75(+2.94%) |
May 25, 2005 | 25.67 | 25.77 | 25.24 | 25.57 | 7,010,099 | -0.23(-0.89%) |
May 24, 2005 | 24.81 | 25.82 | 24.76 | 25.80 | 12,759,075 | +0.90(+3.61%) |
May 23, 2005 | 24.99 | 25.15 | 24.60 | 24.90 | 10,647,142 | -0.11(-0.44%) |
May 20, 2005 | 24.83 | 25.05 | 24.31 | 25.01 | 10,133,768 | +0.42(+1.73%) |
May 19, 2005 | 24.40 | 24.90 | 24.33 | 24.58 | 9,863,725 | +0.18(+0.73%) |
May 18, 2005 | 24.17 | 24.53 | 23.94 | 24.41 | 10,494,735 | +0.13(+0.52%) |
May 17, 2005 | 23.93 | 24.32 | 23.80 | 24.28 | 6,660,782 | +0.24(+1.00%) |
May 16, 2005 | 23.75 | 24.05 | 23.63 | 24.04 | 7,451,579 | +0.26(+1.11%) |
May 13, 2005 | 23.13 | 24.04 | 23.13 | 23.78 | 12,529,948 | +0.72(+3.11%) |
May 12, 2005 | 23.05 | 23.32 | 22.91 | 23.06 | 8,034,528 | +0.00(+0.00%) |
May 11, 2005 | 22.96 | 23.07 | 22.64 | 23.06 | 8,972,085 | +0.17(+0.73%) |
May 10, 2005 | 22.37 | 23.04 | 22.35 | 22.89 | 13,732,661 | +0.40(+1.78%) |
May 09, 2005 | 22.49 | 22.64 | 22.31 | 22.49 | 4,722,123 | -0.08(-0.36%) |
May 06, 2005 | 22.51 | 22.58 | 22.20 | 22.57 | 6,789,767 | +0.17(+0.77%) |
May 05, 2005 | 22.47 | 22.83 | 22.30 | 22.40 | 11,444,540 | -0.13(-0.56%) |
May 04, 2005 | 22.35 | 22.66 | 22.29 | 22.53 | 9,405,871 | +0.26(+1.16%) |
May 03, 2005 | 22.41 | 22.69 | 22.11 | 22.27 | 9,136,098 | -0.19(-0.87%) |
May 02, 2005 | 22.46 | 22.62 | 22.34 | 22.46 | 7,514,208 | +0.14(+0.64%) |
Apr 29, 2005 | 22.26 | 22.43 | 21.43 | 22.32 | 23,865,434 | -0.61(-2.67%) |
Apr 28, 2005 | 23.14 | 23.57 | 22.91 | 22.93 | 10,946,008 | -0.28(-1.19%) |
Apr 27, 2005 | 23.29 | 23.63 | 23.06 | 23.21 | 9,487,782 | -0.23(-1.00%) |
Apr 26, 2005 | 23.55 | 24.25 | 23.29 | 23.44 | 11,056,257 | -0.19(-0.80%) |
Apr 25, 2005 | 23.68 | 23.86 | 23.42 | 23.63 | 6,034,845 | +0.12(+0.51%) |
Apr 22, 2005 | 23.90 | 24.01 | 23.39 | 23.51 | 6,556,831 | -0.52(-2.15%) |
Apr 21, 2005 | 23.74 | 24.10 | 23.52 | 24.03 | 9,399,929 | +0.69(+2.97%) |
Apr 20, 2005 | 24.13 | 24.27 | 23.32 | 23.34 | 12,273,636 | -0.18(-0.76%) |
Apr 19, 2005 | 23.82 | 23.87 | 23.32 | 23.51 | 8,508,401 | -0.02(-0.07%) |
Apr 18, 2005 | 23.23 | 23.67 | 23.15 | 23.53 | 10,508,154 | +0.40(+1.73%) |
Apr 15, 2005 | 23.34 | 23.51 | 22.97 | 23.13 | 17,305,106 | -0.58(-2.46%) |
Apr 14, 2005 | 24.58 | 24.58 | 23.68 | 23.71 | 18,209,840 | -0.69(-2.84%) |
Apr 13, 2005 | 25.86 | 26.08 | 24.29 | 24.41 | 22,370,590 | -1.60(-6.15%) |
Apr 12, 2005 | 25.84 | 26.05 | 25.34 | 26.01 | 9,182,657 | +0.20(+0.78%) |
Apr 11, 2005 | 25.80 | 25.94 | 25.65 | 25.80 | 5,102,462 | +0.06(+0.22%) |
Apr 08, 2005 | 25.96 | 26.25 | 25.75 | 25.75 | 6,243,619 | -0.26(-1.01%) |
Apr 07, 2005 | 25.47 | 26.02 | 25.37 | 26.01 | 8,183,593 | +0.59(+2.32%) |
Apr 06, 2005 | 25.64 | 26.02 | 25.42 | 25.42 | 8,732,162 | -0.02(-0.07%) |
Apr 05, 2005 | 25.67 | 25.89 | 25.32 | 25.44 | 9,098,379 | -0.13(-0.49%) |
Apr 04, 2005 | 25.98 | 26.03 | 25.33 | 25.56 | 12,000,191 | -0.37(-1.41%) |
Apr 01, 2005 | 26.56 | 26.84 | 25.93 | 25.93 | 9,138,825 | -0.44(-1.65%) |
Mar 31, 2005 | 26.68 | 26.72 | 26.26 | 26.37 | 6,474,306 | -0.33(-1.24%) |
Mar 30, 2005 | 26.01 | 26.70 | 25.89 | 26.70 | 9,845,828 | +0.80(+3.10%) |
Mar 29, 2005 | 26.15 | 26.50 | 25.79 | 25.90 | 8,365,576 | -0.39(-1.48%) |
Mar 28, 2005 | 26.37 | 26.76 | 26.27 | 26.29 | 7,222,884 | -0.01(-0.04%) |
Mar 24, 2005 | 26.19 | 26.61 | 26.18 | 26.30 | 8,611,607 | +0.31(+1.19%) |
Mar 23, 2005 | 25.59 | 26.20 | 25.52 | 25.99 | 8,623,407 | +0.39(+1.52%) |
Mar 22, 2005 | 25.87 | 26.26 | 25.54 | 25.60 | 8,374,535 | -0.27(-1.04%) |
Mar 21, 2005 | 25.87 | 26.19 | 25.53 | 25.87 | 9,186,457 | +0.03(+0.13%) |
Mar 18, 2005 | 25.94 | 26.09 | 25.67 | 25.83 | 7,497,651 | -0.07(-0.29%) |
Mar 17, 2005 | 25.99 | 26.27 | 25.90 | 25.91 | 8,474,556 | -0.05(-0.18%) |
Mar 16, 2005 | 26.31 | 26.82 | 25.94 | 25.95 | 11,734,206 | -0.50(-1.91%) |
Mar 15, 2005 | 26.96 | 27.07 | 26.42 | 26.46 | 8,191,137 | -0.46(-1.70%) |
Mar 14, 2005 | 26.82 | 26.95 | 26.52 | 26.92 | 8,484,934 | +0.13(+0.47%) |
Mar 11, 2005 | 28.10 | 28.10 | 26.64 | 26.79 | 16,511,044 | -1.27(-4.51%) |
Mar 10, 2005 | 27.56 | 28.06 | 27.29 | 28.06 | 10,473,189 | +0.54(+1.96%) |
Mar 09, 2005 | 27.75 | 28.15 | 27.45 | 27.52 | 9,498,799 | -0.17(-0.62%) |
Mar 08, 2005 | 27.85 | 28.37 | 27.62 | 27.69 | 10,823,073 | -0.26(-0.92%) |
Mar 07, 2005 | 27.48 | 28.22 | 27.48 | 27.95 | 10,867,281 | +0.50(+1.82%) |
Mar 04, 2005 | 27.82 | 27.87 | 27.08 | 27.45 | 15,457,322 | -0.08(-0.29%) |
Mar 03, 2005 | 28.11 | 28.17 | 27.23 | 27.53 | 14,940,012 | -0.48(-1.70%) |
Mar 02, 2005 | 28.22 | 28.61 | 27.95 | 28.01 | 13,011,243 | -0.66(-2.32%) |
Mar 01, 2005 | 28.46 | 28.97 | 28.29 | 28.67 | 13,873,188 | +0.36(+1.25%) |
Feb 28, 2005 | 28.98 | 29.55 | 28.07 | 28.31 | 17,126,720 | -0.80(-2.76%) |
Feb 25, 2005 | 27.94 | 29.15 | 27.93 | 29.12 | 15,274,274 | +1.12(+4.01%) |
Feb 24, 2005 | 27.41 | 28.03 | 27.16 | 27.99 | 12,398,808 | +0.66(+2.43%) |
Feb 23, 2005 | 27.74 | 27.91 | 27.11 | 27.33 | 10,266,856 | -0.28(-1.02%) |
Feb 22, 2005 | 27.68 | 28.55 | 27.53 | 27.61 | 13,119,148 | -0.28(-1.01%) |
Feb 18, 2005 | 28.07 | 28.47 | 27.88 | 27.89 | 9,656,739 | -0.52(-1.84%) |
Feb 17, 2005 | 28.80 | 29.01 | 28.18 | 28.41 | 8,738,111 | -0.34(-1.20%) |
Feb 16, 2005 | 28.77 | 29.07 | 28.45 | 28.76 | 11,108,644 | -0.18(-0.63%) |
Feb 15, 2005 | 28.65 | 29.23 | 28.54 | 28.94 | 14,977,210 | +0.44(+1.55%) |
Feb 14, 2005 | 28.52 | 28.75 | 28.23 | 28.50 | 9,181,934 | -0.10(-0.36%) |
Feb 11, 2005 | 27.67 | 29.04 | 27.46 | 28.60 | 15,082,153 | +0.88(+3.18%) |
Feb 10, 2005 | 27.55 | 27.96 | 27.33 | 27.72 | 8,654,692 | +0.30(+1.11%) |
Feb 09, 2005 | 28.15 | 28.18 | 27.38 | 27.42 | 7,621,354 | -0.73(-2.59%) |
Feb 08, 2005 | 27.78 | 28.48 | 27.69 | 28.14 | 10,212,071 | +0.36(+1.28%) |
Feb 07, 2005 | 27.82 | 28.22 | 27.63 | 27.79 | 8,845,082 | -0.15(-0.53%) |
Feb 04, 2005 | 26.57 | 27.98 | 26.51 | 27.94 | 13,291,300 | +1.36(+5.11%) |
Feb 03, 2005 | 26.62 | 26.85 | 26.27 | 26.58 | 5,128,931 | -0.26(-0.98%) |
Feb 02, 2005 | 26.97 | 26.99 | 26.60 | 26.84 | 7,703,419 | -0.12(-0.45%) |