Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 73.75 | 74.60 | 74.05 | 74.60 | 129,927 | +0.85(+1.15%) |
Oct 28, 2005 | 73.75 | 74.95 | 73.50 | 73.75 | 177,067 | -1.05(-1.40%) |
Oct 27, 2005 | 74.80 | 75.80 | 74.80 | 74.80 | 214,502 | +0.10(+0.13%) |
Oct 26, 2005 | 74.70 | 74.85 | 74.45 | 74.70 | 157,278 | +0.00(+0.00%) |
Oct 25, 2005 | 74.70 | 75.25 | 74.22 | 74.70 | 503,629 | +0.10(+0.13%) |
Oct 24, 2005 | 74.60 | 74.60 | 73.65 | 74.60 | 255,080 | +0.40(+0.54%) |
Oct 21, 2005 | 74.20 | 74.65 | 74.05 | 74.20 | 302,165 | +0.70(+0.95%) |
Oct 20, 2005 | 73.50 | 73.95 | 72.65 | 73.50 | 532,590 | +1.45(+2.01%) |
Oct 19, 2005 | 72.05 | 72.40 | 70.22 | 72.05 | 472,189 | -0.35(-0.48%) |
Oct 18, 2005 | 72.40 | 72.55 | 71.70 | 72.40 | 198,287 | -0.35(-0.48%) |
Oct 17, 2005 | 72.75 | 73.00 | 72.30 | 72.75 | 105,754 | -0.55(-0.75%) |
Oct 14, 2005 | 73.30 | 73.55 | 72.25 | 73.30 | 212,088 | +0.60(+0.83%) |
Oct 13, 2005 | 72.30 | 72.70 | 71.25 | 72.70 | 110,690 | +0.40(+0.55%) |
Oct 12, 2005 | 72.30 | 73.30 | 72.05 | 72.30 | 123,006 | -0.65(-0.89%) |
Oct 11, 2005 | 72.95 | 73.15 | 72.50 | 72.95 | 60,876 | -0.20(-0.27%) |
Oct 10, 2005 | 74.60 | 74.00 | 73.15 | 73.15 | 308,731 | -1.45(-1.94%) |
Oct 07, 2005 | 74.60 | 74.70 | 74.05 | 74.60 | 372,441 | -0.15(-0.20%) |
Oct 06, 2005 | 74.75 | 74.75 | 74.75 | 74.75 | 0 | +0.45(+0.61%) |
Oct 05, 2005 | 74.30 | 74.30 | 74.30 | 74.30 | 0 | +0.40(+0.54%) |
Oct 04, 2005 | 73.90 | 73.90 | 73.90 | 73.90 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 74.25 | 73.50 | 73.90 | 243,792 | +0.40(+0.54%) | |
Sep 30, 2005 | 73.50 | 72.25 | 73.50 | 170,457 | +0.45(+0.62%) | |
Sep 29, 2005 | 73.05 | 72.55 | 73.05 | 404,153 | -0.75(-1.02%) | |
Sep 28, 2005 | 73.80 | 73.80 | 73.25 | 73.80 | 548,892 | +0.60(+0.82%) |
Sep 27, 2005 | 73.20 | 73.25 | 72.40 | 73.20 | 445,242 | +0.70(+0.97%) |
Sep 26, 2005 | 72.50 | 72.60 | 71.55 | 72.50 | 779,178 | +1.23(+1.73%) |
Sep 23, 2005 | 71.27 | 71.65 | 71.00 | 71.27 | 321,980 | -0.33(-0.46%) |
Sep 22, 2005 | 71.60 | 71.60 | 71.00 | 71.60 | 429,665 | -0.25(-0.35%) |
Sep 21, 2005 | 71.85 | 71.85 | 71.85 | 71.85 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 71.85 | 73.00 | 71.75 | 71.85 | 305,311 | -1.05(-1.44%) |
Sep 19, 2005 | 72.90 | 73.25 | 72.55 | 72.90 | 760,267 | +0.70(+0.97%) |
Sep 16, 2005 | 72.20 | 72.50 | 72.05 | 72.20 | 92,979 | +0.20(+0.28%) |
Sep 15, 2005 | 72.00 | 72.30 | 71.75 | 72.00 | 78,840 | -0.10(-0.14%) |
Sep 14, 2005 | 72.10 | 72.70 | 71.53 | 72.10 | 544,075 | +0.55(+0.77%) |
Sep 13, 2005 | 71.55 | 71.60 | 71.15 | 71.55 | 158,312 | +0.25(+0.35%) |
Sep 12, 2005 | 71.30 | 71.70 | 71.20 | 71.30 | 55,699 | -0.40(-0.56%) |
Sep 09, 2005 | 71.70 | 72.15 | 71.65 | 71.70 | 106,696 | +0.05(+0.07%) |
Sep 08, 2005 | 71.65 | 72.10 | 71.65 | 71.65 | 411,742 | -0.20(-0.28%) |
Sep 07, 2005 | 71.85 | 72.30 | 71.45 | 71.85 | 260,201 | +0.45(+0.63%) |
Sep 06, 2005 | 71.40 | 71.60 | 71.00 | 71.40 | 222,502 | +0.10(+0.14%) |
Sep 02, 2005 | 71.30 | 71.50 | 70.89 | 71.30 | 92,177 | -0.40(-0.56%) |
Sep 01, 2005 | 71.70 | 72.00 | 71.20 | 71.70 | 228,359 | +1.35(+1.92%) |
Aug 31, 2005 | 70.35 | 70.35 | 69.65 | 70.35 | 418,328 | +2.45(+3.61%) |
Aug 30, 2005 | 67.90 | 68.20 | 67.75 | 67.90 | 107,441 | -0.70(-1.02%) |
Aug 29, 2005 | 68.60 | 68.85 | 68.15 | 68.60 | 104,685 | +0.30(+0.44%) |
Aug 26, 2005 | 68.30 | 69.05 | 68.15 | 68.30 | 102,863 | -0.75(-1.09%) |
Aug 25, 2005 | 69.05 | 69.40 | 68.85 | 69.05 | 76,935 | +0.55(+0.80%) |
Aug 24, 2005 | 68.50 | 69.15 | 68.50 | 68.50 | 176,880 | -0.10(-0.15%) |
Aug 23, 2005 | 68.60 | 69.05 | 68.55 | 68.60 | 80,429 | -1.00(-1.44%) |
Aug 22, 2005 | 69.60 | 69.85 | 69.20 | 69.60 | 89,302 | +0.25(+0.36%) |
Aug 19, 2005 | 69.35 | 69.65 | 69.30 | 69.35 | 70,387 | +0.45(+0.65%) |
Aug 18, 2005 | 68.90 | 70.00 | 68.85 | 68.90 | 134,660 | -1.25(-1.78%) |
Aug 17, 2005 | 70.15 | 70.45 | 66.95 | 70.15 | 107,052 | -0.45(-0.64%) |
Aug 16, 2005 | 70.60 | 71.10 | 70.40 | 70.60 | 220,924 | -0.95(-1.33%) |
Aug 15, 2005 | 71.55 | 71.85 | 71.10 | 71.55 | 60,124 | +1.00(+1.42%) |
Aug 12, 2005 | 70.55 | 70.55 | 70.55 | 70.55 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 70.55 | 70.55 | 70.55 | 70.55 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 70.55 | 70.80 | 70.05 | 70.55 | 164,792 | +0.00(+0.00%) |
Aug 09, 2005 | 70.55 | 70.80 | 70.05 | 70.55 | 164,792 | +0.60(+0.86%) |
Aug 08, 2005 | 69.95 | 70.50 | 69.90 | 69.95 | 88,418 | -0.10(-0.14%) |
Aug 05, 2005 | 70.05 | 70.45 | 69.25 | 70.05 | 139,345 | +0.00(+0.00%) |
Aug 04, 2005 | 70.05 | 70.45 | 69.25 | 70.05 | 139,345 | +0.05(+0.07%) |
Aug 03, 2005 | 70.00 | 70.22 | 69.50 | 70.00 | 133,862 | +0.90(+1.30%) |
Aug 02, 2005 | 69.10 | 69.45 | 68.81 | 69.10 | 152,768 | +0.00(+0.00%) |
Aug 01, 2005 | 69.10 | 69.45 | 68.81 | 69.10 | 152,768 | +0.10(+0.14%) |
Jul 29, 2005 | 69.00 | 69.10 | 68.60 | 69.00 | 208,035 | +1.95(+2.91%) |
Jul 28, 2005 | 67.05 | 67.10 | 66.70 | 67.05 | 277,050 | +0.00(+0.00%) |
Jul 27, 2005 | 67.05 | 67.10 | 66.70 | 67.05 | 277,050 | +1.90(+2.92%) |
Jul 26, 2005 | 65.15 | 65.50 | 65.13 | 65.15 | 174,683 | +0.35(+0.54%) |
Jul 25, 2005 | 64.80 | 65.35 | 64.75 | 64.80 | 187,934 | +0.00(+0.00%) |
Jul 22, 2005 | 64.80 | 65.35 | 64.75 | 64.80 | 187,934 | -0.70(-1.07%) |
Jul 21, 2005 | 65.50 | 65.65 | 64.75 | 65.50 | 133,951 | +0.10(+0.15%) |
Jul 20, 2005 | 65.40 | 65.40 | 64.55 | 65.40 | 205,588 | +0.00(+0.00%) |
Jul 19, 2005 | 65.40 | 65.40 | 64.55 | 65.40 | 205,588 | -0.80(-1.21%) |
Jul 18, 2005 | 66.20 | 66.20 | 66.20 | 66.20 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 66.20 | 66.95 | 65.86 | 66.20 | 183,044 | +0.00(+0.00%) |
Jul 14, 2005 | 66.20 | 66.95 | 65.86 | 66.20 | 183,044 | +0.50(+0.76%) |
Jul 13, 2005 | 65.70 | 65.70 | 65.20 | 65.70 | 112,181 | +0.55(+0.84%) |
Jul 12, 2005 | 65.15 | 65.20 | 64.20 | 65.15 | 161,069 | +0.00(+0.00%) |
Jul 11, 2005 | 65.15 | 65.20 | 64.20 | 65.15 | 161,069 | +1.45(+2.28%) |
Jul 08, 2005 | 63.70 | 63.70 | 62.95 | 63.70 | 247,347 | +0.00(+0.00%) |
Jul 07, 2005 | 63.70 | 63.70 | 62.95 | 63.70 | 247,347 | -0.60(-0.93%) |
Jul 06, 2005 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 64.30 | 64.40 | 63.75 | 64.30 | 98,428 | -0.10(-0.16%) |
Jun 29, 2005 | 64.40 | 64.60 | 64.05 | 64.40 | 127,683 | -0.35(-0.54%) |
Jun 28, 2005 | 64.75 | 65.20 | 64.50 | 64.75 | 241,341 | +0.00(+0.00%) |
Jun 27, 2005 | 64.75 | 65.20 | 64.50 | 64.75 | 241,341 | +0.05(+0.08%) |
Jun 24, 2005 | 64.70 | 65.05 | 64.50 | 64.70 | 187,523 | +0.00(+0.00%) |
Jun 23, 2005 | 64.70 | 65.05 | 64.50 | 64.70 | 187,523 | -0.70(-1.07%) |
Jun 22, 2005 | 65.40 | 65.45 | 64.55 | 65.40 | 177,098 | +0.00(+0.00%) |
Jun 21, 2005 | 65.40 | 65.45 | 64.55 | 65.40 | 177,098 | +0.90(+1.40%) |
Jun 20, 2005 | 64.50 | 65.63 | 64.45 | 64.50 | 129,412 | -1.75(-2.64%) |
Jun 17, 2005 | 66.25 | 66.25 | 65.09 | 66.25 | 98,275 | +0.55(+0.84%) |
Jun 16, 2005 | 65.70 | 66.65 | 65.30 | 65.70 | 177,045 | +0.00(+0.00%) |
Jun 15, 2005 | 65.70 | 66.65 | 65.30 | 65.70 | 177,045 | -0.45(-0.68%) |
Jun 14, 2005 | 66.15 | 66.15 | 65.75 | 66.15 | 104,878 | +0.05(+0.08%) |
Jun 13, 2005 | 66.10 | 67.00 | 66.10 | 66.10 | 85,902 | +0.00(+0.00%) |
Jun 10, 2005 | 66.10 | 67.00 | 66.10 | 66.10 | 85,902 | -1.05(-1.56%) |
Jun 09, 2005 | 67.15 | 67.90 | 67.15 | 67.15 | 155,509 | -0.75(-1.10%) |
Jun 08, 2005 | 67.90 | 67.95 | 67.40 | 67.90 | 267,450 | +0.00(+0.00%) |
Jun 07, 2005 | 67.90 | 67.95 | 67.40 | 67.90 | 267,450 | +0.95(+1.42%) |
Jun 06, 2005 | 66.95 | 67.25 | 66.90 | 66.95 | 103,473 | -0.10(-0.15%) |
Jun 03, 2005 | 67.05 | 67.40 | 66.98 | 67.05 | 69,718 | +0.85(+1.28%) |
Jun 02, 2005 | 66.20 | 66.85 | 66.15 | 66.20 | 99,381 | +0.40(+0.61%) |
Jun 01, 2005 | 65.80 | 66.55 | 65.80 | 65.80 | 100,071 | -1.50(-2.23%) |
May 31, 2005 | 67.30 | 67.50 | 67.25 | 67.30 | 132,336 | +0.00(+0.00%) |
May 27, 2005 | 67.30 | 67.50 | 67.25 | 67.30 | 132,336 | +0.10(+0.15%) |
May 26, 2005 | 67.20 | 67.20 | 66.90 | 67.20 | 153,311 | +0.00(+0.00%) |
May 25, 2005 | 67.20 | 67.20 | 66.90 | 67.20 | 153,311 | +0.50(+0.75%) |
May 24, 2005 | 66.70 | 66.70 | 66.70 | 66.70 | 0 | +0.40(+0.60%) |
May 23, 2005 | 66.30 | 66.40 | 66.00 | 66.30 | 97,359 | +0.40(+0.61%) |
May 20, 2005 | 65.90 | 66.00 | 65.55 | 65.90 | 96,549 | -0.60(-0.90%) |
May 19, 2005 | 66.50 | 66.60 | 66.00 | 66.50 | 88,268 | +0.50(+0.76%) |
May 17, 2005 | 66.00 | 66.95 | 65.65 | 66.00 | 139,047 | +0.25(+0.38%) |
May 16, 2005 | 65.75 | 66.05 | 65.70 | 65.75 | 218,543 | +0.00(+0.00%) |
May 13, 2005 | 65.75 | 66.05 | 65.70 | 65.75 | 218,543 | -0.34(-0.51%) |
May 12, 2005 | 66.09 | 66.65 | 65.90 | 66.09 | 157,979 | -0.61(-0.91%) |
May 11, 2005 | 66.70 | 67.04 | 66.55 | 66.70 | 234,697 | +0.00(+0.00%) |
May 10, 2005 | 66.70 | 67.04 | 66.55 | 66.70 | 234,697 | +0.05(+0.08%) |
May 09, 2005 | 66.65 | 67.00 | 66.60 | 66.65 | 161,371 | -0.65(-0.97%) |
May 06, 2005 | 67.30 | 67.45 | 67.00 | 67.30 | 147,812 | -0.20(-0.30%) |
May 05, 2005 | 67.50 | 67.90 | 67.30 | 67.50 | 96,725 | -0.25(-0.37%) |
May 04, 2005 | 67.75 | 67.85 | 67.40 | 67.75 | 61,676 | +1.25(+1.88%) |
May 03, 2005 | 66.50 | 66.55 | 66.15 | 66.50 | 121,114 | +0.90(+1.37%) |
May 02, 2005 | 65.60 | 65.90 | 65.41 | 65.60 | 446,520 | +0.00(+0.00%) |
Apr 29, 2005 | 65.60 | 65.90 | 65.41 | 65.60 | 446,520 | +0.10(+0.15%) |
Apr 28, 2005 | 65.50 | 66.25 | 65.50 | 65.50 | 157,622 | -0.75(-1.13%) |
Apr 27, 2005 | 66.25 | 66.60 | 66.10 | 66.25 | 191,727 | -0.45(-0.67%) |
Apr 26, 2005 | 66.70 | 67.05 | 66.70 | 66.70 | 257,066 | +0.00(+0.00%) |
Apr 25, 2005 | 66.70 | 67.05 | 66.70 | 66.70 | 257,066 | -0.20(-0.30%) |
Apr 22, 2005 | 66.90 | 67.65 | 66.70 | 66.90 | 582,297 | +0.00(+0.00%) |
Apr 21, 2005 | 66.90 | 67.65 | 66.70 | 66.90 | 582,297 | -1.05(-1.55%) |
Apr 20, 2005 | 67.95 | 68.20 | 67.25 | 67.95 | 243,862 | +0.00(+0.00%) |
Apr 19, 2005 | 67.95 | 68.20 | 67.25 | 67.95 | 243,862 | +1.35(+2.03%) |
Apr 18, 2005 | 66.60 | 66.90 | 66.35 | 66.60 | 163,521 | +0.15(+0.23%) |
Apr 15, 2005 | 66.45 | 68.04 | 65.50 | 66.45 | 386,520 | +0.00(+0.00%) |
Apr 14, 2005 | 66.45 | 68.04 | 65.50 | 66.45 | 386,520 | -0.45(-0.67%) |
Apr 13, 2005 | 66.90 | 66.90 | 66.00 | 66.90 | 176,879 | +0.00(+0.00%) |
Apr 12, 2005 | 66.90 | 66.90 | 66.00 | 66.90 | 176,879 | -0.30(-0.45%) |
Apr 11, 2005 | 67.20 | 67.20 | 66.35 | 67.20 | 154,517 | -1.15(-1.68%) |
Apr 08, 2005 | 68.35 | 68.70 | 68.00 | 68.35 | 155,747 | +0.00(+0.00%) |
Apr 07, 2005 | 68.35 | 68.70 | 68.00 | 68.35 | 155,747 | +1.00(+1.48%) |
Apr 06, 2005 | 67.35 | 67.55 | 66.79 | 67.35 | 168,220 | +0.60(+0.90%) |
Apr 05, 2005 | 66.75 | 67.50 | 66.65 | 66.75 | 181,923 | +0.00(+0.00%) |
Apr 04, 2005 | 66.75 | 67.50 | 66.65 | 66.75 | 181,923 | -1.65(-2.41%) |
Apr 01, 2005 | 68.40 | 69.00 | 68.35 | 68.40 | 144,111 | +0.00(+0.00%) |
Mar 31, 2005 | 68.40 | 69.00 | 68.35 | 68.40 | 144,111 | +1.00(+1.48%) |
Mar 30, 2005 | 67.40 | 68.05 | 67.40 | 67.40 | 130,094 | +0.00(+0.00%) |
Mar 29, 2005 | 67.40 | 68.05 | 67.40 | 67.40 | 130,094 | -0.10(-0.15%) |
Mar 28, 2005 | 67.50 | 68.00 | 66.53 | 67.50 | 217,530 | +0.00(+0.00%) |
Mar 24, 2005 | 67.50 | 68.00 | 66.53 | 67.50 | 217,530 | +0.40(+0.60%) |
Mar 23, 2005 | 67.10 | 68.35 | 67.10 | 67.10 | 123,563 | +0.00(+0.00%) |
Mar 22, 2005 | 67.10 | 68.35 | 67.10 | 67.10 | 123,563 | -1.95(-2.82%) |
Mar 21, 2005 | 69.05 | 69.45 | 69.00 | 69.05 | 83,230 | -1.15(-1.64%) |
Mar 18, 2005 | 70.20 | 70.70 | 70.00 | 70.20 | 99,761 | -0.75(-1.06%) |
Mar 17, 2005 | 70.95 | 71.45 | 70.95 | 70.95 | 120,855 | +0.21(+0.30%) |
Mar 16, 2005 | 70.74 | 70.85 | 70.45 | 70.74 | 176,810 | +0.00(+0.00%) |
Mar 15, 2005 | 70.74 | 70.85 | 70.45 | 70.74 | 176,810 | -0.41(-0.58%) |
Mar 14, 2005 | 71.15 | 71.40 | 70.10 | 71.15 | 181,580 | +0.40(+0.57%) |
Mar 11, 2005 | 70.75 | 71.10 | 70.45 | 70.75 | 346,032 | +0.00(+0.00%) |
Mar 10, 2005 | 70.75 | 71.10 | 70.45 | 70.75 | 346,032 | +0.30(+0.43%) |
Mar 09, 2005 | 70.45 | 70.55 | 69.85 | 70.45 | 130,884 | +1.15(+1.66%) |
Mar 08, 2005 | 69.30 | 69.50 | 68.95 | 69.30 | 186,590 | +0.00(+0.00%) |
Mar 07, 2005 | 69.30 | 69.50 | 68.95 | 69.30 | 186,590 | +0.35(+0.51%) |
Mar 04, 2005 | 68.95 | 69.35 | 68.75 | 68.95 | 175,360 | +0.00(+0.00%) |
Mar 03, 2005 | 68.95 | 69.35 | 68.75 | 68.95 | 175,360 | -0.55(-0.79%) |
Mar 02, 2005 | 69.50 | 69.94 | 69.00 | 69.50 | 124,112 | +0.05(+0.07%) |
Mar 01, 2005 | 69.45 | 69.90 | 69.40 | 69.45 | 202,606 | +0.00(+0.00%) |
Feb 28, 2005 | 69.45 | 69.90 | 69.40 | 69.45 | 202,606 | +0.30(+0.43%) |
Feb 25, 2005 | 69.15 | 69.35 | 68.80 | 69.15 | 144,977 | +1.75(+2.60%) |
Feb 24, 2005 | 67.40 | 67.95 | 67.30 | 67.40 | 210,941 | +0.00(+0.00%) |
Feb 23, 2005 | 67.40 | 67.95 | 67.30 | 67.40 | 210,941 | +0.90(+1.35%) |
Feb 22, 2005 | 66.50 | 66.70 | 66.20 | 66.50 | 153,912 | +0.00(+0.00%) |
Feb 18, 2005 | 66.50 | 66.70 | 66.20 | 66.50 | 153,912 | +0.10(+0.15%) |
Feb 17, 2005 | 66.40 | 66.55 | 65.75 | 66.40 | 117,952 | +0.00(+0.00%) |
Feb 16, 2005 | 66.40 | 66.55 | 65.75 | 66.40 | 117,952 | +0.25(+0.38%) |
Feb 15, 2005 | 66.15 | 66.35 | 65.90 | 66.15 | 94,067 | +0.30(+0.46%) |
Feb 14, 2005 | 65.85 | 65.90 | 65.45 | 65.85 | 108,500 | +0.00(+0.00%) |
Feb 11, 2005 | 65.85 | 66.00 | 64.75 | 65.85 | 142,627 | +0.00(+0.00%) |
Feb 10, 2005 | 65.85 | 66.00 | 64.75 | 65.85 | 142,627 | +0.65(+1.00%) |
Feb 09, 2005 | 65.20 | 65.30 | 64.75 | 65.20 | 125,429 | +0.00(+0.00%) |
Feb 08, 2005 | 65.20 | 65.30 | 64.75 | 65.20 | 125,429 | -0.10(-0.15%) |
Feb 07, 2005 | 65.30 | 65.65 | 65.15 | 65.30 | 121,197 | -0.44(-0.67%) |
Feb 04, 2005 | 65.74 | 66.00 | 65.50 | 65.74 | 86,913 | -0.51(-0.77%) |
Feb 03, 2005 | 66.25 | 66.35 | 65.95 | 66.25 | 125,331 | +0.00(+0.00%) |
Feb 02, 2005 | 66.25 | 66.35 | 65.95 | 66.25 | 125,331 | +0.40(+0.61%) |
Feb 01, 2005 | 65.85 | 66.00 | 65.40 | 65.85 | 246,800 | +0.00(+0.00%) |
Jan 31, 2005 | 65.85 | 66.00 | 65.40 | 65.85 | 246,800 | -0.15(-0.23%) |
Jan 28, 2005 | 66.00 | 66.90 | 65.70 | 66.00 | 129,460 | +0.00(+0.00%) |
Jan 27, 2005 | 66.00 | 66.10 | 65.55 | 66.00 | 111,531 | +1.05(+1.62%) |
Jan 26, 2005 | 64.95 | 65.65 | 64.90 | 64.95 | 110,924 | -0.05(-0.08%) |
Jan 25, 2005 | 65.00 | 65.25 | 64.50 | 65.00 | 113,575 | +0.50(+0.78%) |
Jan 24, 2005 | 64.50 | 68.95 | 63.95 | 64.50 | 173,578 | +0.25(+0.39%) |
Jan 21, 2005 | 64.25 | 64.45 | 64.00 | 64.25 | 180,831 | +0.00(+0.00%) |
Jan 20, 2005 | 64.25 | 64.45 | 64.00 | 64.25 | 180,831 | -0.45(-0.70%) |
Jan 19, 2005 | 64.70 | 64.90 | 64.35 | 64.70 | 299,413 | +0.00(+0.00%) |
Jan 18, 2005 | 64.70 | 64.90 | 64.35 | 64.70 | 299,413 | -1.05(-1.60%) |
Jan 14, 2005 | 65.75 | 66.31 | 65.65 | 65.75 | 103,753 | -0.60(-0.90%) |
Jan 13, 2005 | 66.35 | 66.55 | 65.75 | 66.35 | 159,465 | +0.00(+0.00%) |
Jan 12, 2005 | 66.35 | 66.55 | 65.75 | 66.35 | 159,465 | +2.25(+3.51%) |
Jan 11, 2005 | 64.10 | 64.95 | 63.87 | 64.10 | 131,163 | +0.60(+0.94%) |
Jan 10, 2005 | 63.50 | 64.20 | 63.05 | 63.50 | 134,176 | -0.45(-0.70%) |
Jan 07, 2005 | 63.95 | 64.20 | 63.34 | 63.95 | 217,121 | +0.00(+0.00%) |
Jan 06, 2005 | 63.95 | 64.20 | 63.34 | 63.95 | 217,121 | -0.40(-0.62%) |
Jan 05, 2005 | 64.35 | 64.65 | 63.95 | 64.35 | 204,796 | +0.25(+0.39%) |
Jan 04, 2005 | 64.10 | 65.18 | 64.05 | 64.10 | 122,464 | -1.25(-1.91%) |
Jan 03, 2005 | 65.35 | 65.61 | 65.20 | 65.35 | 117,659 | -0.40(-0.61%) |
Dec 31, 2004 | 65.75 | 66.00 | 65.70 | 65.75 | 114,259 | +0.40(+0.61%) |
Dec 30, 2004 | 65.35 | 66.00 | 65.20 | 65.35 | 167,752 | +0.00(+0.00%) |
Dec 29, 2004 | 65.35 | 66.00 | 65.20 | 65.35 | 167,752 | -0.20(-0.31%) |
Dec 28, 2004 | 65.55 | 65.70 | 64.85 | 65.55 | 326,348 | +0.00(+0.00%) |
Dec 27, 2004 | 65.55 | 65.70 | 64.85 | 65.55 | 326,348 | +1.55(+2.42%) |
Dec 23, 2004 | 64.00 | 66.70 | 63.40 | 64.00 | 191,999 | +0.00(+0.00%) |
Dec 22, 2004 | 64.00 | 66.70 | 63.40 | 64.00 | 191,999 | +0.25(+0.39%) |
Dec 21, 2004 | 63.75 | 64.25 | 63.50 | 63.75 | 169,238 | -0.60(-0.93%) |
Dec 20, 2004 | 64.35 | 64.55 | 60.63 | 64.35 | 166,298 | +0.10(+0.16%) |
Dec 17, 2004 | 64.25 | 64.80 | 63.90 | 64.25 | 163,776 | -1.35(-2.06%) |
Dec 16, 2004 | 65.60 | 65.70 | 64.95 | 65.60 | 174,449 | +0.00(+0.00%) |
Dec 15, 2004 | 65.60 | 65.70 | 64.95 | 65.60 | 174,449 | +0.30(+0.46%) |
Dec 14, 2004 | 65.30 | 65.35 | 64.75 | 65.30 | 77,573 | +1.25(+1.95%) |
Dec 13, 2004 | 64.05 | 64.30 | 63.85 | 64.05 | 100,861 | -0.40(-0.62%) |
Dec 10, 2004 | 64.45 | 64.45 | 63.70 | 64.45 | 122,938 | +0.45(+0.70%) |
Dec 09, 2004 | 64.00 | 64.75 | 63.30 | 64.00 | 129,781 | +0.00(+0.00%) |
Dec 08, 2004 | 64.00 | 64.75 | 63.30 | 64.00 | 129,781 | -1.25(-1.92%) |
Dec 07, 2004 | 65.25 | 65.60 | 62.11 | 65.25 | 113,141 | +0.00(+0.00%) |
Dec 06, 2004 | 65.25 | 65.60 | 62.11 | 65.25 | 113,141 | +0.50(+0.77%) |
Dec 03, 2004 | 64.75 | 65.05 | 64.30 | 64.75 | 107,341 | +0.00(+0.00%) |
Dec 02, 2004 | 64.75 | 65.05 | 64.30 | 64.75 | 107,341 | +0.65(+1.01%) |
Dec 01, 2004 | 64.10 | 64.20 | 63.75 | 64.10 | 95,111 | -0.80(-1.23%) |
Nov 30, 2004 | 64.90 | 65.40 | 64.85 | 64.90 | 99,310 | +0.00(+0.00%) |
Nov 29, 2004 | 64.90 | 65.40 | 64.85 | 64.90 | 99,310 | +0.80(+1.25%) |
Nov 26, 2004 | 64.10 | 65.00 | 63.85 | 64.10 | 92,441 | -0.45(-0.70%) |
Nov 24, 2004 | 64.55 | 64.95 | 64.20 | 64.55 | 99,717 | +0.00(+0.00%) |
Nov 23, 2004 | 64.55 | 64.65 | 64.20 | 64.55 | 99,747 | +0.00(+0.00%) |
Nov 22, 2004 | 64.55 | 64.65 | 64.20 | 64.55 | 99,747 | -0.35(-0.54%) |
Nov 19, 2004 | 64.90 | 65.80 | 64.80 | 64.90 | 91,342 | -1.05(-1.59%) |
Nov 18, 2004 | 65.95 | 65.95 | 65.35 | 65.95 | 133,546 | +0.00(+0.00%) |
Nov 17, 2004 | 65.95 | 65.95 | 65.35 | 65.95 | 133,546 | +0.70(+1.07%) |
Nov 16, 2004 | 65.25 | 65.40 | 65.00 | 65.25 | 99,233 | +0.00(+0.00%) |
Nov 15, 2004 | 65.25 | 65.40 | 65.00 | 65.25 | 99,233 | -0.25(-0.38%) |
Nov 12, 2004 | 65.50 | 65.50 | 64.32 | 65.50 | 150,424 | +0.00(+0.00%) |
Nov 11, 2004 | 65.50 | 65.50 | 64.32 | 65.50 | 150,424 | +1.17(+1.83%) |
Nov 10, 2004 | 64.33 | 64.40 | 63.95 | 64.33 | 145,507 | +0.33(+0.51%) |
Nov 09, 2004 | 64.00 | 64.15 | 63.30 | 64.00 | 372,027 | +0.00(+0.00%) |
Nov 08, 2004 | 64.00 | 64.15 | 63.30 | 64.00 | 372,027 | +0.80(+1.27%) |
Nov 05, 2004 | 63.20 | 63.20 | 62.58 | 63.20 | 201,707 | +0.00(+0.00%) |
Nov 04, 2004 | 63.20 | 63.20 | 62.58 | 63.20 | 201,707 | +1.25(+2.02%) |
Nov 03, 2004 | 61.95 | 61.95 | 60.75 | 61.95 | 160,845 | +0.90(+1.47%) |
Nov 02, 2004 | 61.05 | 66.25 | 60.20 | 61.05 | 118,262 | +1.75(+2.95%) |