Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.60 | 33.80 | 32.14 | 33.33 | 325,869 | +0.05(+0.15%) |
Oct 28, 2005 | 31.60 | 34.86 | 30.68 | 33.28 | 1,013,690 | +0.36(+1.09%) |
Oct 27, 2005 | 33.94 | 34.16 | 32.57 | 32.92 | 593,317 | -1.45(-4.22%) |
Oct 26, 2005 | 35.49 | 35.67 | 33.74 | 34.37 | 599,579 | -1.04(-2.94%) |
Oct 25, 2005 | 34.91 | 35.95 | 34.91 | 35.41 | 247,952 | +0.17(+0.48%) |
Oct 24, 2005 | 34.43 | 36.15 | 34.13 | 35.24 | 495,744 | +0.71(+2.06%) |
Oct 21, 2005 | 35.20 | 35.53 | 34.34 | 34.53 | 301,581 | -0.43(-1.23%) |
Oct 20, 2005 | 35.75 | 36.08 | 34.61 | 34.96 | 426,924 | -1.05(-2.92%) |
Oct 19, 2005 | 35.50 | 36.03 | 34.34 | 36.01 | 492,072 | +0.54(+1.52%) |
Oct 18, 2005 | 35.45 | 36.10 | 35.29 | 35.47 | 686,868 | +0.27(+0.77%) |
Oct 17, 2005 | 35.13 | 35.75 | 35.03 | 35.20 | 230,143 | +0.25(+0.72%) |
Oct 14, 2005 | 35.00 | 36.28 | 34.36 | 34.95 | 326,077 | +0.60(+1.75%) |
Oct 13, 2005 | 34.39 | 34.78 | 33.60 | 34.35 | 288,701 | +0.14(+0.41%) |
Oct 12, 2005 | 34.02 | 34.45 | 32.77 | 34.21 | 990,071 | +0.37(+1.09%) |
Oct 11, 2005 | 34.60 | 35.14 | 33.83 | 33.84 | 663,312 | -0.89(-2.56%) |
Oct 10, 2005 | 36.09 | 36.73 | 34.73 | 34.73 | 541,331 | -1.57(-4.33%) |
Oct 07, 2005 | 36.49 | 36.75 | 36.11 | 36.30 | 312,396 | +0.20(+0.55%) |
Oct 06, 2005 | 37.92 | 38.13 | 35.95 | 36.10 | 475,031 | -1.82(-4.80%) |
Oct 05, 2005 | 39.26 | 39.26 | 37.28 | 37.92 | 413,006 | -1.12(-2.87%) |
Oct 04, 2005 | 39.35 | 39.96 | 38.80 | 39.04 | 162,883 | -0.12(-0.31%) |
Oct 03, 2005 | 38.31 | 39.33 | 37.86 | 39.16 | 962,719 | +0.81(+2.11%) |
Sep 30, 2005 | 38.63 | 38.70 | 38.20 | 38.35 | 214,575 | -0.24(-0.62%) |
Sep 29, 2005 | 38.53 | 38.79 | 37.10 | 38.59 | 372,225 | -0.03(-0.08%) |
Sep 28, 2005 | 40.64 | 40.64 | 38.54 | 38.62 | 594,924 | -1.69(-4.19%) |
Sep 27, 2005 | 40.58 | 41.12 | 39.87 | 40.31 | 243,401 | -0.53(-1.30%) |
Sep 26, 2005 | 41.27 | 41.47 | 40.81 | 40.84 | 327,398 | +0.07(+0.17%) |
Sep 23, 2005 | 40.77 | 41.34 | 40.00 | 40.77 | 343,587 | +0.74(+1.85%) |
Sep 22, 2005 | 40.03 | 40.45 | 39.63 | 40.03 | 348,603 | -0.02(-0.05%) |
Sep 21, 2005 | 40.08 | 40.70 | 39.66 | 40.05 | 702,975 | -0.03(-0.07%) |
Sep 20, 2005 | 39.77 | 40.69 | 39.67 | 40.08 | 655,035 | +0.21(+0.53%) |
Sep 19, 2005 | 41.00 | 41.35 | 38.90 | 39.87 | 850,064 | -2.98(-6.95%) |
Sep 16, 2005 | 43.65 | 44.76 | 42.50 | 42.85 | 570,653 | -0.46(-1.06%) |
Sep 15, 2005 | 42.85 | 43.90 | 42.67 | 43.31 | 382,243 | +0.48(+1.12%) |
Sep 14, 2005 | 43.97 | 43.99 | 42.72 | 42.83 | 417,500 | -0.95(-2.17%) |
Sep 13, 2005 | 44.17 | 44.75 | 42.89 | 43.78 | 466,344 | -0.39(-0.88%) |
Sep 12, 2005 | 40.67 | 44.30 | 40.33 | 44.17 | 1,205,314 | +3.70(+9.14%) |
Sep 09, 2005 | 40.85 | 41.33 | 40.16 | 40.47 | 311,237 | -0.07(-0.17%) |
Sep 08, 2005 | 40.90 | 41.00 | 40.11 | 40.54 | 203,300 | -0.22(-0.54%) |
Sep 07, 2005 | 41.72 | 41.77 | 40.10 | 40.76 | 264,816 | -0.95(-2.28%) |
Sep 06, 2005 | 42.18 | 42.73 | 41.00 | 41.71 | 592,572 | -0.23(-0.55%) |
Sep 02, 2005 | 40.18 | 42.47 | 40.18 | 41.94 | 669,715 | +1.94(+4.85%) |
Sep 01, 2005 | 40.31 | 40.97 | 39.26 | 40.00 | 515,224 | -0.34(-0.84%) |
Aug 31, 2005 | 40.52 | 40.52 | 39.90 | 40.34 | 328,717 | +0.12(+0.30%) |
Aug 30, 2005 | 39.69 | 40.53 | 39.69 | 40.22 | 226,734 | +0.33(+0.83%) |
Aug 29, 2005 | 40.05 | 40.40 | 39.57 | 39.89 | 241,870 | -0.46(-1.14%) |
Aug 26, 2005 | 40.82 | 41.05 | 40.35 | 40.35 | 191,378 | -0.34(-0.84%) |
Aug 25, 2005 | 40.00 | 41.10 | 40.00 | 40.69 | 198,033 | +0.59(+1.47%) |
Aug 24, 2005 | 40.30 | 41.28 | 40.07 | 40.10 | 291,008 | -0.28(-0.69%) |
Aug 23, 2005 | 41.15 | 41.27 | 40.06 | 40.38 | 322,948 | -0.45(-1.10%) |
Aug 22, 2005 | 42.37 | 42.57 | 40.73 | 40.83 | 469,511 | -0.79(-1.90%) |
Aug 19, 2005 | 41.76 | 42.45 | 41.50 | 41.62 | 913,593 | -0.22(-0.53%) |
Aug 18, 2005 | 43.24 | 43.35 | 41.77 | 41.84 | 413,979 | -1.62(-3.73%) |
Aug 17, 2005 | 43.37 | 44.50 | 42.81 | 43.46 | 685,111 | +0.26(+0.60%) |
Aug 16, 2005 | 45.06 | 45.29 | 42.81 | 43.20 | 806,548 | -1.87(-4.15%) |
Aug 15, 2005 | 46.56 | 48.65 | 45.04 | 45.07 | 1,001,335 | -1.80(-3.84%) |
Aug 12, 2005 | 42.75 | 48.24 | 42.75 | 46.87 | 1,873,599 | +3.12(+7.13%) |
Aug 11, 2005 | 42.95 | 44.21 | 42.61 | 43.75 | 496,726 | +1.73(+4.12%) |
Aug 10, 2005 | 42.45 | 42.67 | 41.39 | 42.02 | 176,697 | -0.08(-0.19%) |
Aug 09, 2005 | 42.05 | 42.41 | 41.25 | 42.10 | 136,329 | +0.79(+1.91%) |
Aug 08, 2005 | 43.25 | 43.25 | 41.10 | 41.31 | 245,339 | -1.12(-2.64%) |
Aug 05, 2005 | 42.79 | 43.25 | 42.38 | 42.43 | 335,815 | +0.19(+0.45%) |
Aug 04, 2005 | 42.00 | 43.00 | 41.53 | 42.24 | 615,523 | -0.16(-0.38%) |
Aug 03, 2005 | 45.01 | 45.75 | 40.35 | 42.40 | 2,608,269 | -1.45(-3.31%) |
Aug 02, 2005 | 43.48 | 44.20 | 43.18 | 43.85 | 576,778 | +0.66(+1.53%) |
Aug 01, 2005 | 43.14 | 43.60 | 42.58 | 43.19 | 614,589 | -0.10(-0.23%) |
Jul 29, 2005 | 43.00 | 43.96 | 42.98 | 43.29 | 452,849 | +0.53(+1.24%) |
Jul 28, 2005 | 42.75 | 43.43 | 42.33 | 42.76 | 462,006 | +0.23(+0.54%) |
Jul 27, 2005 | 41.55 | 42.75 | 41.50 | 42.53 | 698,247 | +1.56(+3.81%) |
Jul 26, 2005 | 40.87 | 42.35 | 40.75 | 40.97 | 408,355 | -0.14(-0.34%) |
Jul 25, 2005 | 39.86 | 41.99 | 39.50 | 41.11 | 621,028 | +0.16(+0.39%) |
Jul 22, 2005 | 40.30 | 42.49 | 39.50 | 40.95 | 467,720 | +0.84(+2.09%) |
Jul 21, 2005 | 40.50 | 41.75 | 39.77 | 40.11 | 541,963 | +0.17(+0.43%) |
Jul 20, 2005 | 39.75 | 40.29 | 39.46 | 39.94 | 279,861 | -0.41(-1.02%) |
Jul 19, 2005 | 39.35 | 40.46 | 38.80 | 40.35 | 439,914 | +1.53(+3.94%) |
Jul 18, 2005 | 39.69 | 40.19 | 38.40 | 38.82 | 767,119 | -0.99(-2.49%) |
Jul 15, 2005 | 40.02 | 40.35 | 39.78 | 39.81 | 454,776 | -0.24(-0.60%) |
Jul 14, 2005 | 39.94 | 40.50 | 39.79 | 40.05 | 350,813 | +0.65(+1.65%) |
Jul 13, 2005 | 40.07 | 40.36 | 39.20 | 39.40 | 383,718 | -0.50(-1.25%) |
Jul 12, 2005 | 41.06 | 41.50 | 39.81 | 39.90 | 567,880 | -1.31(-3.18%) |
Jul 11, 2005 | 39.18 | 41.66 | 38.05 | 41.21 | 750,977 | +1.85(+4.70%) |
Jul 08, 2005 | 39.48 | 39.50 | 38.92 | 39.36 | 397,991 | +0.50(+1.29%) |
Jul 07, 2005 | 37.62 | 39.42 | 37.15 | 38.86 | 494,866 | +1.01(+2.67%) |
Jul 06, 2005 | 37.93 | 38.40 | 37.51 | 37.85 | 405,576 | +0.39(+1.04%) |
Jul 05, 2005 | 36.62 | 37.55 | 36.57 | 37.46 | 382,300 | +1.02(+2.80%) |
Jul 01, 2005 | 35.82 | 36.70 | 35.60 | 36.44 | 341,400 | +0.84(+2.36%) |
Jun 30, 2005 | 35.47 | 36.21 | 35.32 | 35.60 | 452,236 | -0.03(-0.08%) |
Jun 29, 2005 | 36.07 | 36.14 | 35.39 | 35.63 | 408,943 | +0.09(+0.25%) |
Jun 28, 2005 | 36.38 | 36.82 | 35.00 | 35.54 | 721,476 | -0.71(-1.96%) |
Jun 27, 2005 | 38.54 | 38.67 | 36.00 | 36.25 | 644,492 | -2.38(-6.17%) |
Jun 24, 2005 | 38.82 | 39.40 | 38.50 | 38.63 | 345,632 | -0.37(-0.94%) |
Jun 23, 2005 | 39.77 | 40.10 | 39.00 | 39.00 | 403,204 | -0.60(-1.52%) |
Jun 22, 2005 | 38.82 | 39.80 | 38.52 | 39.60 | 425,599 | +1.01(+2.62%) |
Jun 21, 2005 | 38.91 | 39.90 | 38.32 | 38.59 | 508,180 | -0.04(-0.10%) |
Jun 20, 2005 | 39.40 | 39.40 | 38.00 | 38.63 | 843,395 | -0.13(-0.34%) |
Jun 17, 2005 | 39.95 | 40.10 | 38.58 | 38.76 | 471,155 | -1.02(-2.56%) |
Jun 16, 2005 | 40.15 | 40.25 | 39.38 | 39.78 | 242,207 | -0.02(-0.05%) |
Jun 15, 2005 | 39.83 | 41.25 | 38.46 | 39.80 | 889,014 | +0.36(+0.91%) |
Jun 14, 2005 | 39.45 | 40.09 | 39.10 | 39.44 | 244,258 | -0.11(-0.28%) |
Jun 13, 2005 | 39.75 | 40.16 | 39.48 | 39.55 | 215,275 | -0.10(-0.25%) |
Jun 10, 2005 | 40.40 | 40.40 | 39.20 | 39.65 | 276,930 | -0.50(-1.25%) |
Jun 09, 2005 | 40.15 | 40.86 | 39.27 | 40.15 | 356,059 | +0.02(+0.05%) |
Jun 08, 2005 | 39.68 | 41.56 | 39.65 | 40.13 | 868,728 | +0.67(+1.70%) |
Jun 07, 2005 | 39.75 | 40.50 | 39.00 | 39.46 | 353,637 | -0.21(-0.53%) |
Jun 06, 2005 | 39.07 | 40.19 | 38.89 | 39.67 | 385,518 | +0.50(+1.28%) |
Jun 03, 2005 | 41.13 | 41.24 | 39.00 | 39.17 | 433,176 | -1.26(-3.12%) |
Jun 02, 2005 | 41.30 | 41.58 | 40.26 | 40.43 | 350,420 | -0.31(-0.76%) |
Jun 01, 2005 | 38.40 | 41.87 | 38.29 | 40.74 | 1,521,642 | +2.45(+6.40%) |
May 31, 2005 | 38.60 | 38.80 | 38.23 | 38.29 | 482,121 | -0.66(-1.69%) |
May 27, 2005 | 39.20 | 39.75 | 38.25 | 38.95 | 515,465 | -0.35(-0.89%) |
May 26, 2005 | 40.75 | 40.95 | 39.11 | 39.30 | 616,017 | -1.45(-3.56%) |
May 25, 2005 | 40.63 | 41.47 | 40.15 | 40.75 | 386,342 | -0.23(-0.56%) |
May 24, 2005 | 40.07 | 42.20 | 40.00 | 40.98 | 514,700 | +0.67(+1.66%) |
May 23, 2005 | 41.30 | 41.79 | 40.17 | 40.31 | 603,025 | -0.25(-0.62%) |
May 20, 2005 | 40.17 | 40.85 | 40.02 | 40.56 | 402,206 | +0.39(+0.97%) |
May 19, 2005 | 39.54 | 41.10 | 39.53 | 40.17 | 734,721 | +0.65(+1.64%) |
May 18, 2005 | 38.40 | 39.77 | 38.05 | 39.52 | 1,158,300 | +1.57(+4.14%) |
May 17, 2005 | 38.44 | 38.44 | 36.65 | 37.95 | 534,836 | +0.12(+0.32%) |
May 16, 2005 | 35.91 | 38.53 | 35.12 | 37.83 | 982,966 | +2.37(+6.68%) |
May 13, 2005 | 35.75 | 35.94 | 34.90 | 35.46 | 594,745 | -0.31(-0.87%) |
May 12, 2005 | 35.24 | 36.89 | 34.48 | 35.77 | 970,729 | +0.88(+2.52%) |
May 11, 2005 | 34.46 | 35.31 | 34.14 | 34.89 | 537,439 | +0.08(+0.23%) |
May 10, 2005 | 35.16 | 35.38 | 34.00 | 34.81 | 494,531 | -0.20(-0.57%) |
May 09, 2005 | 34.94 | 35.49 | 34.62 | 35.01 | 570,146 | +0.13(+0.37%) |
May 06, 2005 | 34.50 | 35.21 | 34.26 | 34.88 | 281,588 | +0.43(+1.25%) |
May 05, 2005 | 34.92 | 35.71 | 34.17 | 34.45 | 631,450 | -0.65(-1.85%) |
May 04, 2005 | 36.40 | 36.48 | 33.62 | 35.10 | 1,692,537 | -1.45(-3.97%) |
May 03, 2005 | 37.20 | 37.37 | 35.83 | 36.55 | 476,427 | -0.72(-1.92%) |
May 02, 2005 | 35.63 | 37.70 | 35.51 | 37.27 | 1,356,735 | +1.98(+5.63%) |
Apr 29, 2005 | 35.00 | 35.75 | 34.52 | 35.28 | 910,641 | +0.44(+1.26%) |
Apr 28, 2005 | 35.27 | 35.27 | 34.75 | 34.84 | 816,348 | -0.43(-1.22%) |
Apr 27, 2005 | 34.88 | 35.90 | 34.88 | 35.27 | 1,167,923 | +0.00(+0.00%) |
Apr 26, 2005 | 36.00 | 36.00 | 34.86 | 35.27 | 742,618 | -1.06(-2.92%) |
Apr 25, 2005 | 34.81 | 36.80 | 34.15 | 36.33 | 1,336,089 | +2.18(+6.38%) |
Apr 22, 2005 | 35.10 | 37.04 | 33.95 | 34.15 | 4,159,697 | -3.85(-10.13%) |
Apr 21, 2005 | 40.03 | 40.59 | 37.55 | 38.00 | 2,398,957 | -1.97(-4.93%) |
Apr 20, 2005 | 41.43 | 41.95 | 39.27 | 39.97 | 995,916 | -0.72(-1.77%) |
Apr 19, 2005 | 41.30 | 41.55 | 39.93 | 40.69 | 783,179 | -0.45(-1.09%) |
Apr 18, 2005 | 41.21 | 43.67 | 40.55 | 41.14 | 1,437,195 | +0.25(+0.61%) |
Apr 15, 2005 | 42.64 | 42.64 | 40.65 | 40.89 | 636,812 | -1.41(-3.33%) |
Apr 14, 2005 | 42.56 | 43.29 | 42.23 | 42.30 | 591,312 | -0.69(-1.61%) |
Apr 13, 2005 | 42.50 | 43.94 | 42.05 | 42.99 | 878,063 | +0.58(+1.37%) |
Apr 12, 2005 | 42.73 | 42.73 | 41.01 | 42.41 | 789,980 | -0.24(-0.56%) |
Apr 11, 2005 | 43.22 | 43.68 | 41.81 | 42.65 | 678,402 | -0.53(-1.23%) |
Apr 08, 2005 | 44.75 | 45.34 | 43.12 | 43.18 | 640,539 | -2.12(-4.69%) |
Apr 07, 2005 | 43.25 | 45.41 | 43.04 | 45.30 | 1,062,459 | +1.96(+4.53%) |
Apr 06, 2005 | 43.95 | 44.79 | 43.08 | 43.34 | 517,122 | -0.60(-1.37%) |
Apr 05, 2005 | 45.58 | 46.25 | 43.64 | 43.94 | 1,004,690 | -0.70(-1.57%) |
Apr 04, 2005 | 42.28 | 45.20 | 42.20 | 44.64 | 930,147 | +2.04(+4.79%) |
Apr 01, 2005 | 43.41 | 43.65 | 42.00 | 42.60 | 500,078 | -0.39(-0.91%) |
Mar 31, 2005 | 43.26 | 43.83 | 42.60 | 42.99 | 576,159 | -0.30(-0.69%) |
Mar 30, 2005 | 41.91 | 43.66 | 41.50 | 43.29 | 807,833 | +1.54(+3.69%) |
Mar 29, 2005 | 42.56 | 43.72 | 41.50 | 41.75 | 778,374 | -1.17(-2.73%) |
Mar 28, 2005 | 43.50 | 44.24 | 42.50 | 42.92 | 670,130 | -0.72(-1.65%) |
Mar 24, 2005 | 43.50 | 44.75 | 43.25 | 43.64 | 700,056 | +0.41(+0.95%) |
Mar 23, 2005 | 44.08 | 44.60 | 42.81 | 43.23 | 1,029,122 | -1.20(-2.70%) |
Mar 22, 2005 | 46.00 | 46.75 | 44.40 | 44.43 | 805,362 | -1.60(-3.48%) |
Mar 21, 2005 | 46.43 | 46.93 | 45.58 | 46.03 | 796,821 | -0.05(-0.10%) |
Mar 18, 2005 | 47.46 | 47.46 | 45.73 | 46.08 | 518,913 | -0.53(-1.15%) |
Mar 17, 2005 | 45.55 | 46.98 | 44.66 | 46.61 | 749,964 | +1.12(+2.46%) |
Mar 16, 2005 | 45.12 | 46.64 | 43.63 | 45.49 | 925,980 | -0.15(-0.33%) |
Mar 15, 2005 | 45.11 | 46.71 | 43.81 | 45.64 | 1,275,829 | +1.19(+2.68%) |
Mar 14, 2005 | 46.75 | 47.20 | 44.00 | 44.45 | 1,722,376 | -2.25(-4.82%) |
Mar 11, 2005 | 48.20 | 48.98 | 45.84 | 46.70 | 1,487,161 | -1.83(-3.77%) |
Mar 10, 2005 | 48.92 | 49.12 | 47.45 | 48.53 | 1,322,577 | +0.23(+0.48%) |
Mar 09, 2005 | 51.35 | 51.50 | 48.01 | 48.30 | 2,620,892 | -4.76(-8.97%) |
Mar 08, 2005 | 53.20 | 54.46 | 52.61 | 53.06 | 755,068 | -0.05(-0.09%) |
Mar 07, 2005 | 51.69 | 54.25 | 51.69 | 53.11 | 960,153 | +1.42(+2.75%) |
Mar 04, 2005 | 52.39 | 53.23 | 51.64 | 51.69 | 486,373 | -0.11(-0.21%) |
Mar 03, 2005 | 52.25 | 53.88 | 51.50 | 51.80 | 778,557 | -0.20(-0.38%) |
Mar 02, 2005 | 51.28 | 53.16 | 49.75 | 52.00 | 1,087,543 | +0.50(+0.97%) |
Mar 01, 2005 | 53.00 | 54.28 | 51.16 | 51.50 | 1,172,332 | -2.20(-4.09%) |
Feb 28, 2005 | 53.27 | 54.90 | 52.81 | 53.70 | 864,688 | +0.16(+0.30%) |
Feb 25, 2005 | 54.00 | 55.38 | 53.40 | 53.53 | 1,184,146 | +1.00(+1.91%) |
Feb 24, 2005 | 51.39 | 53.20 | 50.78 | 52.53 | 929,903 | +0.16(+0.31%) |
Feb 23, 2005 | 52.60 | 53.10 | 51.22 | 52.37 | 867,690 | +0.52(+1.00%) |
Feb 22, 2005 | 54.30 | 54.44 | 50.82 | 51.85 | 1,422,617 | -3.10(-5.64%) |
Feb 18, 2005 | 56.42 | 56.77 | 54.89 | 54.95 | 958,637 | -1.00(-1.79%) |
Feb 17, 2005 | 57.54 | 58.24 | 55.25 | 55.95 | 1,023,919 | -1.40(-2.44%) |
Feb 16, 2005 | 56.65 | 57.90 | 56.25 | 57.35 | 1,095,199 | +0.86(+1.52%) |
Feb 15, 2005 | 55.24 | 57.25 | 54.28 | 56.49 | 1,762,230 | +1.57(+2.86%) |
Feb 14, 2005 | 54.00 | 55.41 | 53.56 | 54.92 | 1,009,343 | +1.05(+1.95%) |
Feb 11, 2005 | 53.86 | 54.75 | 51.86 | 53.87 | 1,125,471 | +1.28(+2.43%) |
Feb 10, 2005 | 54.42 | 55.81 | 49.80 | 52.59 | 2,836,810 | -1.41(-2.61%) |
Feb 09, 2005 | 53.95 | 54.94 | 53.62 | 54.00 | 971,321 | +0.40(+0.75%) |
Feb 08, 2005 | 54.11 | 54.45 | 52.89 | 53.60 | 1,047,907 | -0.34(-0.63%) |
Feb 07, 2005 | 54.60 | 56.09 | 53.16 | 53.94 | 2,299,575 | +0.05(+0.09%) |
Feb 04, 2005 | 49.98 | 54.55 | 49.20 | 53.89 | 4,373,716 | +5.29(+10.88%) |
Feb 03, 2005 | 46.92 | 49.95 | 46.81 | 48.60 | 2,312,270 | +0.10(+0.21%) |
Feb 02, 2005 | 48.86 | 50.17 | 47.64 | 48.50 | 2,226,048 | +0.11(+0.23%) |
Feb 01, 2005 | 52.56 | 52.75 | 47.74 | 48.39 | 4,070,095 | -3.78(-7.25%) |
Jan 31, 2005 | 55.15 | 55.34 | 51.72 | 52.17 | 3,650,781 | -0.70(-1.32%) |
Jan 28, 2005 | 57.73 | 58.37 | 52.12 | 52.87 | 9,281,443 | -13.07(-19.82%) |
Jan 27, 2005 | 63.99 | 67.08 | 62.12 | 65.94 | 5,105,142 | +3.25(+5.19%) |
Jan 26, 2005 | 59.59 | 63.12 | 58.57 | 62.69 | 2,488,104 | +4.39(+7.52%) |
Jan 25, 2005 | 57.35 | 59.99 | 57.14 | 58.30 | 1,896,636 | +1.83(+3.24%) |
Jan 24, 2005 | 61.42 | 61.57 | 55.75 | 56.47 | 2,022,959 | -3.60(-5.99%) |
Jan 21, 2005 | 60.38 | 61.00 | 59.00 | 60.07 | 1,824,079 | +0.94(+1.59%) |
Jan 20, 2005 | 58.56 | 62.25 | 57.95 | 59.13 | 3,568,752 | -4.01(-6.35%) |
Jan 19, 2005 | 64.89 | 66.34 | 62.60 | 63.14 | 5,283,305 | +1.12(+1.81%) |
Jan 18, 2005 | 57.00 | 62.64 | 56.65 | 62.02 | 3,184,970 | +5.58(+9.88%) |
Jan 14, 2005 | 55.40 | 56.75 | 54.80 | 56.44 | 1,124,080 | +1.64(+2.99%) |
Jan 13, 2005 | 55.22 | 57.24 | 53.87 | 54.80 | 2,116,280 | -0.35(-0.63%) |
Jan 12, 2005 | 54.52 | 55.71 | 52.30 | 55.15 | 2,153,617 | +0.76(+1.40%) |
Jan 11, 2005 | 55.85 | 58.17 | 52.80 | 54.39 | 3,332,617 | -1.36(-2.44%) |
Jan 10, 2005 | 61.55 | 61.90 | 55.30 | 55.75 | 2,241,338 | -6.26(-10.10%) |
Jan 07, 2005 | 60.15 | 62.25 | 58.55 | 62.01 | 1,594,653 | +2.95(+4.99%) |
Jan 06, 2005 | 64.19 | 64.41 | 59.03 | 59.06 | 1,949,443 | -4.26(-6.73%) |
Jan 05, 2005 | 64.25 | 65.91 | 63.09 | 63.32 | 946,941 | -0.68(-1.06%) |
Jan 04, 2005 | 66.45 | 67.59 | 61.77 | 64.00 | 1,732,968 | -1.83(-2.78%) |
Jan 03, 2005 | 69.60 | 70.35 | 65.26 | 65.83 | 1,363,755 | -3.17(-4.59%) |
Dec 31, 2004 | 70.15 | 70.70 | 68.48 | 69.00 | 533,500 | -1.00(-1.42%) |
Dec 30, 2004 | 70.58 | 70.90 | 69.50 | 70.00 | 570,900 | -0.20(-0.29%) |
Dec 29, 2004 | 72.36 | 73.25 | 69.00 | 70.20 | 1,249,700 | -2.16(-2.99%) |
Dec 28, 2004 | 71.40 | 73.75 | 71.29 | 72.36 | 1,098,600 | +1.49(+2.10%) |
Dec 27, 2004 | 69.27 | 71.81 | 68.78 | 70.87 | 1,090,700 | +2.16(+3.14%) |
Dec 23, 2004 | 69.40 | 70.50 | 68.21 | 68.72 | 606,300 | -0.87(-1.25%) |
Dec 22, 2004 | 70.00 | 72.32 | 69.50 | 69.58 | 816,300 | -0.43(-0.61%) |
Dec 21, 2004 | 72.10 | 72.19 | 69.09 | 70.01 | 1,302,000 | -1.67(-2.33%) |
Dec 20, 2004 | 73.37 | 74.50 | 71.50 | 71.68 | 1,484,400 | +0.64(+0.90%) |
Dec 17, 2004 | 71.24 | 72.74 | 70.21 | 71.04 | 808,100 | -0.41(-0.57%) |
Dec 16, 2004 | 74.03 | 74.45 | 71.45 | 71.45 | 1,032,300 | -2.50(-3.38%) |
Dec 15, 2004 | 74.60 | 75.50 | 72.85 | 73.95 | 1,056,900 | +0.19(+0.25%) |
Dec 14, 2004 | 75.00 | 75.65 | 72.31 | 73.77 | 1,553,500 | -1.08(-1.44%) |
Dec 13, 2004 | 72.75 | 75.00 | 71.70 | 74.84 | 2,805,500 | +5.20(+7.47%) |
Dec 10, 2004 | 68.75 | 71.25 | 68.40 | 69.64 | 985,400 | +0.97(+1.42%) |
Dec 09, 2004 | 68.14 | 69.94 | 67.47 | 68.67 | 1,278,400 | -0.45(-0.65%) |
Dec 08, 2004 | 67.72 | 69.99 | 66.31 | 69.12 | 2,706,400 | +2.58(+3.88%) |
Dec 07, 2004 | 74.17 | 74.51 | 66.05 | 66.54 | 3,991,800 | -9.51(-12.50%) |
Dec 06, 2004 | 71.80 | 77.18 | 71.77 | 76.05 | 3,332,200 | +4.05(+5.62%) |
Dec 03, 2004 | 70.40 | 72.34 | 69.50 | 72.00 | 1,802,800 | +2.30(+3.30%) |
Dec 02, 2004 | 69.50 | 71.95 | 68.48 | 69.70 | 1,793,200 | -0.06(-0.09%) |
Dec 01, 2004 | 72.04 | 72.70 | 69.25 | 69.76 | 2,045,800 | -1.50(-2.10%) |
Nov 30, 2004 | 70.40 | 72.15 | 68.75 | 71.26 | 2,657,700 | +2.22(+3.22%) |
Nov 29, 2004 | 67.90 | 70.30 | 66.50 | 69.04 | 3,880,400 | +3.44(+5.24%) |
Nov 26, 2004 | 63.43 | 66.70 | 63.20 | 65.60 | 2,137,600 | +3.25(+5.21%) |
Nov 24, 2004 | 60.82 | 62.48 | 58.99 | 62.35 | 1,713,300 | +2.93(+4.93%) |
Nov 23, 2004 | 55.90 | 59.74 | 55.51 | 59.42 | 1,876,000 | +3.37(+6.01%) |
Nov 22, 2004 | 55.21 | 57.20 | 54.02 | 56.05 | 1,431,200 | +0.92(+1.67%) |
Nov 19, 2004 | 57.41 | 58.55 | 54.80 | 55.13 | 1,941,400 | -2.97(-5.11%) |
Nov 18, 2004 | 58.45 | 58.74 | 56.85 | 58.10 | 1,947,300 | +0.57(+0.99%) |
Nov 17, 2004 | 56.80 | 58.60 | 56.66 | 57.53 | 1,444,400 | +0.77(+1.36%) |
Nov 16, 2004 | 57.00 | 58.25 | 56.00 | 56.76 | 760,100 | -0.54(-0.94%) |
Nov 15, 2004 | 58.12 | 59.10 | 56.74 | 57.30 | 1,993,200 | -2.90(-4.82%) |
Nov 12, 2004 | 61.25 | 62.73 | 58.80 | 60.20 | 1,585,700 | -1.23(-2.00%) |
Nov 11, 2004 | 58.18 | 62.18 | 55.00 | 61.43 | 3,301,600 | +4.01(+6.98%) |
Nov 10, 2004 | 61.20 | 61.20 | 57.05 | 57.42 | 3,361,600 | -4.36(-7.06%) |
Nov 09, 2004 | 61.17 | 63.20 | 59.25 | 61.78 | 1,648,000 | +1.38(+2.28%) |
Nov 08, 2004 | 58.93 | 61.44 | 57.75 | 60.40 | 1,297,800 | +2.00(+3.42%) |
Nov 05, 2004 | 60.97 | 62.36 | 56.75 | 58.40 | 2,119,500 | -2.48(-4.07%) |
Nov 04, 2004 | 60.44 | 62.09 | 58.18 | 60.88 | 1,904,300 | +0.62(+1.04%) |
Nov 03, 2004 | 57.28 | 61.16 | 56.56 | 60.25 | 3,040,100 | +4.23(+7.55%) |
Nov 02, 2004 | 56.55 | 57.57 | 54.97 | 56.02 | 1,192,800 | -0.61(-1.08%) |