Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 62.38 | 64.49 | 62.35 | 63.91 | 1,113,300 | +1.52(+2.44%) |
Oct 28, 2005 | 60.42 | 62.43 | 60.41 | 62.38 | 941,269 | +1.97(+3.26%) |
Oct 27, 2005 | 62.02 | 62.11 | 60.13 | 60.42 | 1,061,185 | -1.20(-1.95%) |
Oct 26, 2005 | 59.71 | 62.38 | 58.94 | 61.62 | 2,101,319 | +1.91(+3.20%) |
Oct 25, 2005 | 57.66 | 59.87 | 57.27 | 59.71 | 2,306,373 | -0.07(-0.11%) |
Oct 24, 2005 | 58.78 | 60.17 | 58.73 | 59.78 | 584,926 | +1.09(+1.85%) |
Oct 21, 2005 | 58.53 | 58.91 | 58.04 | 58.69 | 658,816 | +0.65(+1.12%) |
Oct 20, 2005 | 58.23 | 58.37 | 57.46 | 58.04 | 700,714 | -0.11(-0.18%) |
Oct 19, 2005 | 57.66 | 58.53 | 56.69 | 58.15 | 1,253,031 | +0.12(+0.20%) |
Oct 18, 2005 | 58.96 | 59.05 | 57.67 | 58.03 | 704,017 | -1.08(-1.82%) |
Oct 17, 2005 | 59.65 | 60.56 | 58.72 | 59.11 | 783,995 | -0.62(-1.04%) |
Oct 14, 2005 | 58.63 | 60.08 | 58.48 | 59.73 | 797,721 | +1.40(+2.39%) |
Oct 13, 2005 | 58.17 | 58.44 | 57.58 | 58.33 | 682,036 | +0.02(+0.03%) |
Oct 12, 2005 | 58.93 | 59.43 | 57.70 | 58.31 | 836,729 | -0.78(-1.31%) |
Oct 11, 2005 | 58.93 | 59.65 | 58.45 | 59.09 | 1,138,068 | +0.37(+0.63%) |
Oct 10, 2005 | 58.33 | 58.78 | 58.14 | 58.72 | 916,295 | +0.44(+0.75%) |
Oct 07, 2005 | 58.24 | 58.89 | 57.98 | 58.29 | 924,757 | +0.05(+0.08%) |
Oct 06, 2005 | 58.35 | 58.98 | 57.33 | 58.24 | 1,197,200 | -0.15(-0.25%) |
Oct 05, 2005 | 58.72 | 59.35 | 57.76 | 58.38 | 753,758 | -0.49(-0.84%) |
Oct 04, 2005 | 59.58 | 59.59 | 58.83 | 58.88 | 471,099 | -1.12(-1.87%) |
Oct 03, 2005 | 59.84 | 60.27 | 58.63 | 60.00 | 623,729 | -0.51(-0.85%) |
Sep 30, 2005 | 59.93 | 60.93 | 59.74 | 60.51 | 715,472 | +0.58(+0.97%) |
Sep 29, 2005 | 58.09 | 59.93 | 57.94 | 59.93 | 965,108 | +1.38(+2.35%) |
Sep 28, 2005 | 60.42 | 60.42 | 58.36 | 58.56 | 1,070,267 | -1.86(-3.08%) |
Sep 27, 2005 | 61.21 | 61.80 | 60.32 | 60.42 | 677,804 | -0.64(-1.05%) |
Sep 26, 2005 | 61.48 | 62.63 | 60.93 | 61.06 | 656,236 | -0.29(-0.47%) |
Sep 23, 2005 | 61.35 | 62.21 | 60.98 | 61.35 | 926,202 | -0.67(-1.08%) |
Sep 22, 2005 | 59.21 | 62.09 | 59.16 | 62.02 | 1,276,869 | +1.91(+3.18%) |
Sep 21, 2005 | 62.83 | 62.83 | 59.67 | 60.11 | 1,504,421 | -2.72(-4.33%) |
Sep 20, 2005 | 62.89 | 63.95 | 62.60 | 62.83 | 1,119,079 | -0.10(-0.15%) |
Sep 19, 2005 | 64.31 | 64.31 | 62.65 | 62.93 | 1,190,699 | -1.65(-2.55%) |
Sep 16, 2005 | 66.38 | 66.42 | 64.43 | 64.57 | 851,384 | -1.32(-2.00%) |
Sep 15, 2005 | 65.55 | 66.62 | 65.00 | 65.89 | 568,931 | +0.16(+0.25%) |
Sep 14, 2005 | 68.52 | 68.52 | 65.62 | 65.73 | 1,815,666 | -2.79(-4.07%) |
Sep 13, 2005 | 69.71 | 69.72 | 68.31 | 68.52 | 534,256 | -0.86(-1.24%) |
Sep 12, 2005 | 68.75 | 69.64 | 68.75 | 69.38 | 397,622 | +0.36(+0.52%) |
Sep 09, 2005 | 69.01 | 69.52 | 68.56 | 69.02 | 743,335 | +0.01(+0.01%) |
Sep 08, 2005 | 69.52 | 69.78 | 68.45 | 69.01 | 641,788 | -1.44(-2.05%) |
Sep 07, 2005 | 70.36 | 71.04 | 69.14 | 70.46 | 709,280 | +0.10(+0.14%) |
Sep 06, 2005 | 68.51 | 70.41 | 68.37 | 70.36 | 1,218,975 | +3.21(+4.78%) |
Sep 02, 2005 | 69.58 | 69.58 | 66.62 | 67.15 | 2,362,307 | -2.62(-3.75%) |
Sep 01, 2005 | 72.68 | 72.69 | 69.63 | 69.77 | 1,732,179 | -3.11(-4.27%) |
Aug 31, 2005 | 71.13 | 72.91 | 70.50 | 72.88 | 1,013,714 | +1.40(+1.95%) |
Aug 30, 2005 | 70.17 | 71.64 | 69.94 | 71.48 | 613,615 | +1.32(+1.88%) |
Aug 29, 2005 | 69.04 | 71.01 | 68.84 | 70.17 | 1,377,900 | -1.36(-1.90%) |
Aug 26, 2005 | 71.52 | 73.11 | 71.39 | 71.52 | 373,061 | -1.57(-2.15%) |
Aug 25, 2005 | 73.06 | 74.32 | 73.01 | 73.09 | 379,046 | +0.00(+0.00%) |
Aug 24, 2005 | 72.00 | 73.83 | 71.82 | 73.09 | 414,546 | +0.69(+0.95%) |
Aug 23, 2005 | 72.66 | 73.46 | 71.90 | 72.40 | 442,616 | -0.41(-0.56%) |
Aug 22, 2005 | 72.53 | 73.08 | 71.76 | 72.81 | 378,117 | +0.29(+0.40%) |
Aug 19, 2005 | 72.87 | 73.22 | 72.26 | 72.52 | 406,806 | -0.73(-0.99%) |
Aug 18, 2005 | 73.89 | 74.02 | 72.57 | 73.25 | 684,719 | -1.17(-1.58%) |
Aug 17, 2005 | 75.61 | 75.62 | 74.28 | 74.42 | 467,074 | -1.55(-2.04%) |
Aug 16, 2005 | 76.17 | 76.90 | 75.91 | 75.97 | 442,100 | -0.21(-0.28%) |
Aug 15, 2005 | 75.58 | 76.39 | 75.53 | 76.18 | 359,335 | +0.70(+0.92%) |
Aug 12, 2005 | 75.49 | 75.75 | 74.74 | 75.49 | 385,444 | -0.44(-0.57%) |
Aug 11, 2005 | 74.71 | 76.14 | 74.69 | 75.92 | 486,166 | +1.27(+1.70%) |
Aug 10, 2005 | 74.77 | 75.55 | 74.57 | 74.65 | 529,302 | +0.17(+0.23%) |
Aug 09, 2005 | 72.74 | 74.58 | 72.74 | 74.48 | 856,337 | +1.83(+2.52%) |
Aug 08, 2005 | 74.61 | 74.90 | 71.17 | 72.65 | 1,881,197 | -2.65(-3.51%) |
Aug 05, 2005 | 77.28 | 77.29 | 74.93 | 75.29 | 1,033,735 | -2.31(-2.97%) |
Aug 04, 2005 | 78.65 | 78.65 | 77.57 | 77.60 | 350,151 | -1.52(-1.92%) |
Aug 03, 2005 | 78.64 | 79.36 | 78.38 | 79.12 | 363,463 | +0.47(+0.60%) |
Aug 02, 2005 | 78.76 | 79.40 | 78.30 | 78.64 | 340,347 | -0.12(-0.15%) |
Aug 01, 2005 | 78.87 | 79.16 | 77.06 | 78.76 | 611,551 | -0.11(-0.14%) |
Jul 29, 2005 | 80.05 | 80.05 | 78.74 | 78.87 | 321,771 | -1.18(-1.48%) |
Jul 28, 2005 | 78.18 | 80.14 | 78.18 | 80.05 | 683,584 | +1.96(+2.51%) |
Jul 27, 2005 | 78.83 | 78.84 | 76.22 | 78.09 | 1,714,636 | -1.71(-2.14%) |
Jul 26, 2005 | 80.23 | 81.88 | 79.17 | 79.80 | 1,005,355 | -0.44(-0.54%) |
Jul 25, 2005 | 80.23 | 80.82 | 79.49 | 80.23 | 374,609 | -0.37(-0.46%) |
Jul 22, 2005 | 79.73 | 80.65 | 78.95 | 80.60 | 556,237 | +0.87(+1.09%) |
Jul 21, 2005 | 81.82 | 81.82 | 79.47 | 79.73 | 443,751 | -2.09(-2.56%) |
Jul 20, 2005 | 81.40 | 82.26 | 80.86 | 81.82 | 291,740 | +0.23(+0.28%) |
Jul 19, 2005 | 81.01 | 82.03 | 80.59 | 81.59 | 288,541 | +1.00(+1.24%) |
Jul 18, 2005 | 81.86 | 81.96 | 80.50 | 80.59 | 300,925 | -1.51(-1.84%) |
Jul 15, 2005 | 81.49 | 82.19 | 80.91 | 82.10 | 209,698 | +0.93(+1.15%) |
Jul 14, 2005 | 82.25 | 82.25 | 80.52 | 81.17 | 392,359 | -0.27(-0.33%) |
Jul 13, 2005 | 81.35 | 81.58 | 81.02 | 81.45 | 280,182 | -0.23(-0.28%) |
Jul 12, 2005 | 81.95 | 82.11 | 81.05 | 81.68 | 247,572 | -0.27(-0.33%) |
Jul 11, 2005 | 81.10 | 82.61 | 80.64 | 81.95 | 561,294 | +1.38(+1.71%) |
Jul 08, 2005 | 79.46 | 80.75 | 79.30 | 80.57 | 484,618 | +1.10(+1.39%) |
Jul 07, 2005 | 78.73 | 79.59 | 78.49 | 79.47 | 277,499 | +0.31(+0.39%) |
Jul 06, 2005 | 78.80 | 79.70 | 78.77 | 79.16 | 299,274 | +0.36(+0.46%) |
Jul 05, 2005 | 78.88 | 78.95 | 78.30 | 78.80 | 336,322 | -0.08(-0.10%) |
Jul 01, 2005 | 79.01 | 79.02 | 77.70 | 78.88 | 365,217 | -0.14(-0.17%) |
Jun 30, 2005 | 79.75 | 79.94 | 78.81 | 79.01 | 261,297 | -0.53(-0.67%) |
Jun 29, 2005 | 79.21 | 79.75 | 78.36 | 79.55 | 299,687 | +0.34(+0.43%) |
Jun 28, 2005 | 77.71 | 79.34 | 77.62 | 79.21 | 530,850 | +1.75(+2.26%) |
Jun 27, 2005 | 77.13 | 77.62 | 75.25 | 77.45 | 532,811 | +0.61(+0.79%) |
Jun 24, 2005 | 77.74 | 78.09 | 76.28 | 76.84 | 879,041 | -1.09(-1.40%) |
Jun 23, 2005 | 78.88 | 79.22 | 77.76 | 77.94 | 397,622 | -0.94(-1.19%) |
Jun 22, 2005 | 79.50 | 79.99 | 78.06 | 78.88 | 401,853 | -0.62(-0.78%) |
Jun 21, 2005 | 80.57 | 80.93 | 79.07 | 79.50 | 584,823 | -0.50(-0.63%) |
Jun 20, 2005 | 78.88 | 80.14 | 78.49 | 80.00 | 861,910 | +2.14(+2.75%) |
Jun 17, 2005 | 78.01 | 78.50 | 77.52 | 77.86 | 1,204,011 | +0.36(+0.46%) |
Jun 16, 2005 | 77.52 | 78.04 | 77.28 | 77.50 | 550,664 | -0.02(-0.03%) |
Jun 15, 2005 | 77.52 | 77.53 | 77.13 | 77.52 | 335,187 | +0.00(+0.00%) |
Jun 14, 2005 | 77.21 | 77.59 | 77.08 | 77.52 | 241,277 | +0.12(+0.15%) |
Jun 13, 2005 | 77.04 | 77.45 | 76.22 | 77.40 | 299,068 | +0.29(+0.38%) |
Jun 10, 2005 | 77.48 | 77.48 | 76.85 | 77.11 | 218,573 | -0.37(-0.48%) |
Jun 09, 2005 | 77.35 | 77.85 | 76.74 | 77.48 | 439,107 | +0.67(+0.87%) |
Jun 08, 2005 | 77.16 | 77.99 | 76.34 | 76.81 | 391,739 | -0.45(-0.58%) |
Jun 07, 2005 | 76.65 | 78.14 | 76.65 | 77.26 | 485,650 | +0.82(+1.08%) |
Jun 06, 2005 | 75.87 | 77.17 | 75.39 | 76.44 | 354,898 | +0.66(+0.87%) |
Jun 03, 2005 | 75.87 | 76.74 | 75.20 | 75.78 | 376,879 | -0.30(-0.39%) |
Jun 02, 2005 | 76.54 | 76.79 | 75.68 | 76.08 | 573,678 | -0.26(-0.34%) |
Jun 01, 2005 | 76.28 | 76.65 | 75.73 | 76.34 | 618,569 | -0.09(-0.11%) |
May 31, 2005 | 74.71 | 76.46 | 74.61 | 76.43 | 1,256,333 | +2.00(+2.68%) |
May 27, 2005 | 74.15 | 74.51 | 73.89 | 74.43 | 431,780 | +0.37(+0.50%) |
May 26, 2005 | 73.15 | 74.56 | 72.82 | 74.06 | 865,212 | +1.87(+2.59%) |
May 25, 2005 | 73.31 | 73.31 | 71.22 | 72.19 | 440,965 | -0.74(-1.01%) |
May 24, 2005 | 73.33 | 73.39 | 72.53 | 72.93 | 504,844 | -0.41(-0.55%) |
May 23, 2005 | 72.09 | 73.83 | 71.96 | 73.33 | 1,015,159 | +1.85(+2.59%) |
May 20, 2005 | 71.32 | 71.50 | 70.85 | 71.48 | 211,865 | +0.21(+0.30%) |
May 19, 2005 | 70.79 | 71.41 | 70.55 | 71.27 | 313,412 | +0.42(+0.59%) |
May 18, 2005 | 68.90 | 71.18 | 68.90 | 70.85 | 671,509 | +1.79(+2.60%) |
May 17, 2005 | 69.32 | 69.48 | 68.71 | 69.06 | 468,828 | -0.21(-0.31%) |
May 16, 2005 | 69.51 | 69.58 | 68.02 | 69.27 | 730,848 | -0.22(-0.32%) |
May 13, 2005 | 70.97 | 70.98 | 69.37 | 69.50 | 392,359 | -1.34(-1.89%) |
May 12, 2005 | 71.42 | 71.80 | 70.54 | 70.83 | 328,789 | -0.76(-1.06%) |
May 11, 2005 | 71.03 | 71.98 | 70.66 | 71.59 | 302,370 | +0.61(+0.86%) |
May 10, 2005 | 70.69 | 71.32 | 70.45 | 70.98 | 302,473 | -0.10(-0.14%) |
May 09, 2005 | 70.21 | 71.30 | 69.56 | 71.08 | 352,627 | +0.86(+1.23%) |
May 06, 2005 | 70.05 | 70.60 | 68.90 | 70.21 | 411,657 | +0.16(+0.24%) |
May 05, 2005 | 68.36 | 70.45 | 68.27 | 70.05 | 635,390 | +1.93(+2.83%) |
May 04, 2005 | 67.30 | 68.33 | 66.78 | 68.12 | 592,150 | +1.34(+2.00%) |
May 03, 2005 | 67.82 | 67.92 | 66.67 | 66.78 | 396,796 | -1.04(-1.53%) |
May 02, 2005 | 67.88 | 67.96 | 67.18 | 67.82 | 336,632 | +0.39(+0.57%) |
Apr 29, 2005 | 67.35 | 67.71 | 66.31 | 67.43 | 354,588 | +0.30(+0.45%) |
Apr 28, 2005 | 68.06 | 68.18 | 66.68 | 67.13 | 421,460 | -0.88(-1.30%) |
Apr 27, 2005 | 68.17 | 68.27 | 67.44 | 68.01 | 354,072 | -0.16(-0.23%) |
Apr 26, 2005 | 68.17 | 68.98 | 67.85 | 68.17 | 594,524 | -0.05(-0.07%) |
Apr 25, 2005 | 67.93 | 68.61 | 67.67 | 68.22 | 744,058 | +0.28(+0.41%) |
Apr 22, 2005 | 67.83 | 68.34 | 67.20 | 67.94 | 858,195 | +0.14(+0.20%) |
Apr 21, 2005 | 68.32 | 68.32 | 66.90 | 67.80 | 668,929 | +1.52(+2.30%) |
Apr 20, 2005 | 67.83 | 68.32 | 66.23 | 66.28 | 1,125,684 | +0.58(+0.88%) |
Apr 19, 2005 | 64.02 | 65.70 | 64.02 | 65.70 | 439,004 | +1.92(+3.01%) |
Apr 18, 2005 | 62.71 | 64.25 | 62.70 | 63.78 | 559,333 | +1.13(+1.81%) |
Apr 15, 2005 | 64.54 | 65.04 | 62.32 | 62.65 | 1,075,530 | -2.08(-3.22%) |
Apr 14, 2005 | 66.57 | 66.58 | 63.90 | 64.73 | 542,718 | -1.84(-2.77%) |
Apr 13, 2005 | 68.31 | 68.32 | 66.23 | 66.57 | 436,321 | -1.88(-2.75%) |
Apr 12, 2005 | 66.72 | 68.61 | 66.18 | 68.45 | 338,180 | +1.98(+2.97%) |
Apr 11, 2005 | 66.96 | 67.01 | 66.39 | 66.47 | 287,819 | -0.46(-0.68%) |
Apr 08, 2005 | 67.87 | 67.87 | 66.67 | 66.93 | 431,161 | -0.99(-1.46%) |
Apr 07, 2005 | 65.43 | 68.01 | 65.39 | 67.92 | 443,854 | +2.19(+3.33%) |
Apr 06, 2005 | 65.75 | 66.23 | 65.54 | 65.73 | 379,356 | +0.22(+0.34%) |
Apr 05, 2005 | 65.48 | 66.10 | 65.27 | 65.51 | 213,000 | -0.29(-0.44%) |
Apr 04, 2005 | 65.75 | 65.96 | 65.01 | 65.80 | 317,230 | -0.08(-0.12%) |
Apr 01, 2005 | 66.81 | 66.84 | 65.60 | 65.87 | 367,488 | +0.66(+1.01%) |
Mar 31, 2005 | 64.97 | 65.99 | 64.95 | 65.21 | 326,312 | +0.06(+0.09%) |
Mar 30, 2005 | 64.44 | 65.56 | 63.62 | 65.16 | 496,589 | +0.16(+0.25%) |
Mar 29, 2005 | 64.88 | 65.87 | 64.76 | 64.99 | 337,664 | -0.13(-0.19%) |
Mar 28, 2005 | 66.76 | 66.76 | 64.58 | 65.12 | 700,095 | -1.74(-2.61%) |
Mar 24, 2005 | 65.75 | 67.57 | 65.66 | 66.86 | 497,930 | +0.99(+1.50%) |
Mar 23, 2005 | 66.29 | 66.29 | 65.46 | 65.87 | 721,148 | -0.81(-1.22%) |
Mar 22, 2005 | 66.86 | 68.07 | 66.45 | 66.69 | 1,129,502 | -0.47(-0.69%) |
Mar 21, 2005 | 63.13 | 67.43 | 63.13 | 67.15 | 901,641 | -0.34(-0.50%) |
Mar 18, 2005 | 68.75 | 68.77 | 67.49 | 67.49 | 410,831 | -1.02(-1.49%) |
Mar 17, 2005 | 68.95 | 68.97 | 67.83 | 68.51 | 504,432 | -0.68(-0.98%) |
Mar 16, 2005 | 69.57 | 69.62 | 68.99 | 69.19 | 393,700 | -0.63(-0.90%) |
Mar 15, 2005 | 70.45 | 70.56 | 69.47 | 69.82 | 802,468 | -0.04(-0.06%) |
Mar 14, 2005 | 69.32 | 69.86 | 68.52 | 69.86 | 313,412 | +0.18(+0.26%) |
Mar 11, 2005 | 70.26 | 70.88 | 68.81 | 69.67 | 475,846 | -0.73(-1.03%) |
Mar 10, 2005 | 72.14 | 72.14 | 69.77 | 70.40 | 410,934 | -1.21(-1.69%) |
Mar 09, 2005 | 72.87 | 73.10 | 71.58 | 71.61 | 627,134 | -1.70(-2.31%) |
Mar 08, 2005 | 73.50 | 73.50 | 71.93 | 73.31 | 403,401 | +0.01(+0.01%) |
Mar 07, 2005 | 72.68 | 73.55 | 72.20 | 73.30 | 412,998 | +0.57(+0.79%) |
Mar 04, 2005 | 70.68 | 72.72 | 70.59 | 72.72 | 428,788 | +2.13(+3.02%) |
Mar 03, 2005 | 70.57 | 71.14 | 70.37 | 70.59 | 304,021 | +0.00(+0.00%) |
Mar 02, 2005 | 70.63 | 70.71 | 70.39 | 70.59 | 427,756 | -0.04(-0.05%) |
Mar 01, 2005 | 70.79 | 70.83 | 69.83 | 70.63 | 423,215 | +0.23(+0.33%) |
Feb 28, 2005 | 70.79 | 71.37 | 69.12 | 70.40 | 389,675 | -0.97(-1.36%) |
Feb 25, 2005 | 70.01 | 71.51 | 69.99 | 71.37 | 363,876 | +1.22(+1.74%) |
Feb 24, 2005 | 69.32 | 70.45 | 68.59 | 70.15 | 407,013 | +0.83(+1.20%) |
Feb 23, 2005 | 69.62 | 69.96 | 68.95 | 69.31 | 585,029 | +1.14(+1.68%) |
Feb 22, 2005 | 70.64 | 71.40 | 66.88 | 68.17 | 1,304,939 | -3.59(-5.00%) |
Feb 18, 2005 | 71.90 | 71.98 | 70.88 | 71.76 | 286,374 | -0.29(-0.40%) |
Feb 17, 2005 | 72.24 | 72.53 | 71.51 | 72.05 | 339,005 | -0.10(-0.13%) |
Feb 16, 2005 | 70.79 | 72.39 | 70.54 | 72.14 | 443,854 | +1.11(+1.57%) |
Feb 15, 2005 | 71.71 | 72.02 | 70.06 | 71.03 | 625,793 | -0.68(-0.95%) |
Feb 14, 2005 | 71.56 | 72.05 | 71.37 | 71.71 | 324,970 | -0.06(-0.08%) |
Feb 11, 2005 | 71.71 | 72.14 | 70.36 | 71.76 | 556,444 | -0.47(-0.66%) |
Feb 10, 2005 | 71.81 | 72.43 | 71.20 | 72.24 | 603,502 | +0.53(+0.74%) |
Feb 09, 2005 | 72.66 | 73.07 | 71.68 | 71.71 | 750,559 | -0.95(-1.31%) |
Feb 08, 2005 | 71.17 | 72.76 | 71.17 | 72.66 | 630,746 | +0.99(+1.38%) |
Feb 07, 2005 | 70.88 | 72.67 | 70.74 | 71.67 | 906,079 | +0.69(+0.97%) |
Feb 04, 2005 | 67.73 | 71.21 | 67.73 | 70.98 | 1,186,365 | +3.25(+4.79%) |
Feb 03, 2005 | 66.96 | 67.83 | 66.43 | 67.73 | 590,189 | -0.10(-0.14%) |
Feb 02, 2005 | 67.10 | 68.02 | 65.90 | 67.83 | 794,831 | +0.73(+1.08%) |
Feb 01, 2005 | 66.76 | 67.28 | 66.34 | 67.10 | 340,244 | +0.44(+0.65%) |
Jan 31, 2005 | 66.43 | 66.74 | 66.19 | 66.67 | 454,793 | +0.48(+0.73%) |
Jan 28, 2005 | 65.21 | 66.25 | 65.16 | 66.18 | 973,054 | +1.36(+2.09%) |
Jan 27, 2005 | 64.44 | 64.96 | 64.16 | 64.83 | 502,265 | +0.46(+0.71%) |
Jan 26, 2005 | 64.68 | 64.72 | 64.16 | 64.37 | 542,615 | -0.36(-0.55%) |
Jan 25, 2005 | 65.37 | 65.80 | 64.50 | 64.73 | 533,430 | -0.64(-0.98%) |
Jan 24, 2005 | 66.23 | 66.44 | 65.17 | 65.37 | 381,420 | -0.76(-1.14%) |
Jan 21, 2005 | 66.92 | 67.03 | 65.74 | 66.13 | 447,776 | -0.79(-1.19%) |
Jan 20, 2005 | 67.85 | 67.85 | 66.14 | 66.92 | 583,378 | -1.01(-1.48%) |
Jan 19, 2005 | 67.83 | 68.65 | 67.63 | 67.93 | 1,163,248 | +1.67(+2.52%) |
Jan 18, 2005 | 65.46 | 66.77 | 64.92 | 66.26 | 471,408 | +0.95(+1.45%) |
Jan 14, 2005 | 64.29 | 65.51 | 63.85 | 65.31 | 512,997 | +1.50(+2.35%) |
Jan 13, 2005 | 62.84 | 64.49 | 62.70 | 63.81 | 881,724 | +1.16(+1.86%) |
Jan 12, 2005 | 62.40 | 62.95 | 62.08 | 62.65 | 436,734 | +0.16(+0.25%) |
Jan 11, 2005 | 62.60 | 62.98 | 62.09 | 62.49 | 590,808 | +0.09(+0.14%) |
Jan 10, 2005 | 61.39 | 62.71 | 60.35 | 62.40 | 847,256 | +2.83(+4.75%) |
Jan 07, 2005 | 59.40 | 60.03 | 59.26 | 59.57 | 217,954 | +0.47(+0.79%) |
Jan 06, 2005 | 58.67 | 59.50 | 58.46 | 59.11 | 409,180 | +0.43(+0.73%) |
Jan 05, 2005 | 59.94 | 59.94 | 58.34 | 58.68 | 986,367 | -1.35(-2.24%) |
Jan 04, 2005 | 61.58 | 61.72 | 59.79 | 60.03 | 692,459 | -1.51(-2.46%) |
Jan 03, 2005 | 62.70 | 62.91 | 61.37 | 61.54 | 359,954 | -0.67(-1.07%) |
Dec 31, 2004 | 62.02 | 62.74 | 62.01 | 62.21 | 219,192 | +0.33(+0.53%) |
Dec 30, 2004 | 61.84 | 62.11 | 61.48 | 61.88 | 271,204 | +0.04(+0.06%) |
Dec 29, 2004 | 61.22 | 62.00 | 61.05 | 61.84 | 317,953 | +0.62(+1.01%) |
Dec 28, 2004 | 60.42 | 61.24 | 60.15 | 61.22 | 298,448 | +0.85(+1.41%) |
Dec 27, 2004 | 61.53 | 62.54 | 60.03 | 60.37 | 561,087 | -0.49(-0.81%) |
Dec 23, 2004 | 59.30 | 61.15 | 59.30 | 60.86 | 971,300 | +2.10(+3.58%) |
Dec 22, 2004 | 58.38 | 59.38 | 58.29 | 58.76 | 392,152 | +0.53(+0.92%) |
Dec 21, 2004 | 56.97 | 59.06 | 56.64 | 58.23 | 827,029 | +1.89(+3.35%) |
Dec 20, 2004 | 56.37 | 56.44 | 55.90 | 56.34 | 343,236 | -0.02(-0.03%) |
Dec 17, 2004 | 56.46 | 56.52 | 55.91 | 56.36 | 431,058 | -0.22(-0.39%) |
Dec 16, 2004 | 57.30 | 58.09 | 56.34 | 56.58 | 572,852 | -0.04(-0.07%) |
Dec 15, 2004 | 56.25 | 56.69 | 56.10 | 56.62 | 336,012 | +0.80(+1.44%) |
Dec 14, 2004 | 54.60 | 55.97 | 54.53 | 55.81 | 381,523 | +1.50(+2.77%) |
Dec 13, 2004 | 55.10 | 55.14 | 54.14 | 54.31 | 305,569 | +0.15(+0.27%) |
Dec 10, 2004 | 53.45 | 54.45 | 53.44 | 54.17 | 369,965 | +0.72(+1.34%) |
Dec 09, 2004 | 52.81 | 53.61 | 52.63 | 53.45 | 254,073 | +0.48(+0.91%) |
Dec 08, 2004 | 52.29 | 52.97 | 52.10 | 52.97 | 200,410 | +0.45(+0.85%) |
Dec 07, 2004 | 53.34 | 53.49 | 52.46 | 52.52 | 227,861 | -0.73(-1.36%) |
Dec 06, 2004 | 52.28 | 53.25 | 52.28 | 53.25 | 242,412 | +0.19(+0.37%) |
Dec 03, 2004 | 52.86 | 53.25 | 52.67 | 53.05 | 310,729 | +0.76(+1.45%) |
Dec 02, 2004 | 53.36 | 53.36 | 52.09 | 52.30 | 478,632 | -1.07(-2.00%) |
Dec 01, 2004 | 53.00 | 53.46 | 52.38 | 53.36 | 502,781 | +0.21(+0.40%) |
Nov 30, 2004 | 53.23 | 53.36 | 52.52 | 53.15 | 464,700 | +0.05(+0.09%) |
Nov 29, 2004 | 54.59 | 54.60 | 52.85 | 53.10 | 512,275 | -1.49(-2.73%) |
Nov 26, 2004 | 55.22 | 55.22 | 54.59 | 54.59 | 70,381 | -0.47(-0.84%) |
Nov 24, 2004 | 55.14 | 55.20 | 54.50 | 55.06 | 247,056 | +0.64(+1.18%) |
Nov 23, 2004 | 53.40 | 54.51 | 53.33 | 54.42 | 289,883 | +1.02(+1.91%) |
Nov 22, 2004 | 52.72 | 53.49 | 52.23 | 53.40 | 310,935 | +0.68(+1.29%) |
Nov 19, 2004 | 53.39 | 53.39 | 52.05 | 52.72 | 207,221 | -0.52(-0.98%) |
Nov 18, 2004 | 53.54 | 53.59 | 52.67 | 53.25 | 307,323 | +0.05(+0.09%) |
Nov 17, 2004 | 54.17 | 54.22 | 52.92 | 53.20 | 415,785 | -0.82(-1.52%) |
Nov 16, 2004 | 54.21 | 54.65 | 53.61 | 54.02 | 425,588 | -0.17(-0.32%) |
Nov 15, 2004 | 53.63 | 54.26 | 53.30 | 54.20 | 463,049 | +1.14(+2.16%) |
Nov 12, 2004 | 52.91 | 53.05 | 52.33 | 53.05 | 246,849 | +0.63(+1.20%) |
Nov 11, 2004 | 51.81 | 52.46 | 51.69 | 52.42 | 186,375 | +0.34(+0.65%) |
Nov 10, 2004 | 51.15 | 52.23 | 51.15 | 52.08 | 207,015 | +0.93(+1.82%) |
Nov 09, 2004 | 50.87 | 51.27 | 50.78 | 51.15 | 169,657 | +0.29(+0.57%) |
Nov 08, 2004 | 51.36 | 51.36 | 50.72 | 50.86 | 244,579 | -0.35(-0.68%) |
Nov 05, 2004 | 51.67 | 51.69 | 50.42 | 51.21 | 475,949 | -0.30(-0.58%) |
Nov 04, 2004 | 50.29 | 51.67 | 50.05 | 51.51 | 383,071 | +1.22(+2.43%) |
Nov 03, 2004 | 49.76 | 50.62 | 49.56 | 50.29 | 334,774 | +1.21(+2.47%) |
Nov 02, 2004 | 49.83 | 49.84 | 48.95 | 49.08 | 199,585 | -0.55(-1.11%) |