Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 33.25 | 33.55 | 33.22 | 33.49 | 109,400 | -0.23(-0.68%) |
Oct 28, 2005 | 33.50 | 33.83 | 33.18 | 33.72 | 149,300 | +0.22(+0.66%) |
Oct 27, 2005 | 34.02 | 34.12 | 33.34 | 33.50 | 110,200 | -0.49(-1.44%) |
Oct 26, 2005 | 34.15 | 34.18 | 33.69 | 33.99 | 115,900 | +0.05(+0.15%) |
Oct 25, 2005 | 33.67 | 34.09 | 33.41 | 33.94 | 137,600 | +0.34(+1.01%) |
Oct 24, 2005 | 33.35 | 33.75 | 33.25 | 33.60 | 229,200 | +0.50(+1.51%) |
Oct 21, 2005 | 32.99 | 33.35 | 32.81 | 33.10 | 164,700 | +0.69(+2.13%) |
Oct 20, 2005 | 32.98 | 33.00 | 32.20 | 32.41 | 109,300 | -0.54(-1.64%) |
Oct 19, 2005 | 32.77 | 33.09 | 32.13 | 32.95 | 146,800 | +0.18(+0.55%) |
Oct 18, 2005 | 33.37 | 33.42 | 32.60 | 32.77 | 125,700 | -0.45(-1.35%) |
Oct 17, 2005 | 32.80 | 33.60 | 32.80 | 33.22 | 139,800 | +0.64(+1.96%) |
Oct 14, 2005 | 31.89 | 32.60 | 31.89 | 32.58 | 181,300 | +0.73(+2.29%) |
Oct 13, 2005 | 32.85 | 32.85 | 31.80 | 31.85 | 219,800 | -1.31(-3.95%) |
Oct 12, 2005 | 33.98 | 33.98 | 32.90 | 33.16 | 135,600 | -0.57(-1.69%) |
Oct 11, 2005 | 33.34 | 33.83 | 33.34 | 33.73 | 107,200 | +0.39(+1.17%) |
Oct 10, 2005 | 34.00 | 34.00 | 33.19 | 33.34 | 78,700 | -0.46(-1.36%) |
Oct 07, 2005 | 33.50 | 33.90 | 33.31 | 33.80 | 114,700 | +0.30(+0.90%) |
Oct 06, 2005 | 34.28 | 34.28 | 33.00 | 33.50 | 208,700 | -0.88(-2.56%) |
Oct 05, 2005 | 34.50 | 34.84 | 34.38 | 34.38 | 114,100 | -0.19(-0.55%) |
Oct 04, 2005 | 34.65 | 34.80 | 34.55 | 34.57 | 56,600 | -0.08(-0.23%) |
Oct 03, 2005 | 34.30 | 34.80 | 34.30 | 34.65 | 100,400 | +0.38(+1.11%) |
Sep 30, 2005 | 34.30 | 34.40 | 34.22 | 34.27 | 68,000 | -0.15(-0.44%) |
Sep 29, 2005 | 34.45 | 34.50 | 34.25 | 34.42 | 87,600 | +0.02(+0.06%) |
Sep 28, 2005 | 34.21 | 34.47 | 34.21 | 34.40 | 80,100 | +0.13(+0.38%) |
Sep 27, 2005 | 34.10 | 34.35 | 34.04 | 34.27 | 109,600 | +0.23(+0.68%) |
Sep 26, 2005 | 33.70 | 34.17 | 33.53 | 34.04 | 117,700 | +0.55(+1.64%) |
Sep 23, 2005 | 33.49 | 34.16 | 33.20 | 33.49 | 181,600 | -0.52(-1.53%) |
Sep 22, 2005 | 34.60 | 34.60 | 33.85 | 34.01 | 124,600 | -0.59(-1.71%) |
Sep 21, 2005 | 34.55 | 34.75 | 34.41 | 34.60 | 142,100 | -0.10(-0.29%) |
Sep 20, 2005 | 34.43 | 34.85 | 34.35 | 34.70 | 147,000 | +0.20(+0.58%) |
Sep 19, 2005 | 34.03 | 34.60 | 34.03 | 34.50 | 195,600 | +0.50(+1.47%) |
Sep 16, 2005 | 33.98 | 34.05 | 33.80 | 34.00 | 145,900 | +0.04(+0.12%) |
Sep 15, 2005 | 33.76 | 34.00 | 33.63 | 33.96 | 115,600 | +0.16(+0.47%) |
Sep 14, 2005 | 33.62 | 34.00 | 33.58 | 33.80 | 103,000 | -0.02(-0.06%) |
Sep 13, 2005 | 33.85 | 34.15 | 33.55 | 33.82 | 82,500 | +0.01(+0.03%) |
Sep 12, 2005 | 34.25 | 34.34 | 33.65 | 33.81 | 106,900 | -0.19(-0.56%) |
Sep 09, 2005 | 33.50 | 34.05 | 33.50 | 34.00 | 179,100 | +0.09(+0.27%) |
Sep 08, 2005 | 33.80 | 34.20 | 33.77 | 33.91 | 129,800 | +0.01(+0.03%) |
Sep 07, 2005 | 34.00 | 34.04 | 33.85 | 33.90 | 220,700 | -0.09(-0.26%) |
Sep 06, 2005 | 34.00 | 34.04 | 33.91 | 33.99 | 205,200 | +0.13(+0.38%) |
Sep 02, 2005 | 33.45 | 33.95 | 33.24 | 33.86 | 144,400 | +0.56(+1.68%) |
Sep 01, 2005 | 32.75 | 33.50 | 32.70 | 33.30 | 97,200 | +0.30(+0.91%) |
Aug 31, 2005 | 32.80 | 33.40 | 32.72 | 33.00 | 124,600 | +0.15(+0.46%) |
Aug 30, 2005 | 32.25 | 32.99 | 32.15 | 32.85 | 77,300 | +0.63(+1.96%) |
Aug 29, 2005 | 32.60 | 32.60 | 32.15 | 32.22 | 117,700 | -0.19(-0.59%) |
Aug 26, 2005 | 32.80 | 32.80 | 32.20 | 32.41 | 140,400 | -0.39(-1.19%) |
Aug 25, 2005 | 32.95 | 32.97 | 32.80 | 32.80 | 105,300 | -0.04(-0.12%) |
Aug 24, 2005 | 32.93 | 33.25 | 32.75 | 32.84 | 179,000 | +0.06(+0.18%) |
Aug 23, 2005 | 32.88 | 32.90 | 32.68 | 32.78 | 161,000 | +0.03(+0.09%) |
Aug 22, 2005 | 32.55 | 32.94 | 32.55 | 32.75 | 162,100 | +0.03(+0.09%) |
Aug 19, 2005 | 32.05 | 32.83 | 32.05 | 32.72 | 170,300 | +0.84(+2.63%) |
Aug 18, 2005 | 31.25 | 32.19 | 31.21 | 31.88 | 210,500 | +0.14(+0.44%) |
Aug 17, 2005 | 32.50 | 32.64 | 31.25 | 31.74 | 382,000 | -0.78(-2.40%) |
Aug 16, 2005 | 33.65 | 33.65 | 32.29 | 32.52 | 241,500 | -1.13(-3.36%) |
Aug 15, 2005 | 33.79 | 33.79 | 33.37 | 33.65 | 159,900 | -0.02(-0.06%) |
Aug 12, 2005 | 33.51 | 33.79 | 33.10 | 33.67 | 150,500 | +0.16(+0.48%) |
Aug 11, 2005 | 33.95 | 33.95 | 33.30 | 33.51 | 186,000 | -0.48(-1.41%) |
Aug 10, 2005 | 33.60 | 34.25 | 33.40 | 33.99 | 157,800 | +0.16(+0.47%) |
Aug 09, 2005 | 33.94 | 33.95 | 33.05 | 33.83 | 168,200 | -0.41(-1.20%) |
Aug 08, 2005 | 34.35 | 34.55 | 34.05 | 34.24 | 107,400 | -0.11(-0.32%) |
Aug 05, 2005 | 34.62 | 34.62 | 34.15 | 34.35 | 108,800 | -0.27(-0.78%) |
Aug 04, 2005 | 34.53 | 34.75 | 34.27 | 34.62 | 164,300 | -0.15(-0.43%) |
Aug 03, 2005 | 35.15 | 35.15 | 34.60 | 34.77 | 119,200 | -0.13(-0.37%) |
Aug 02, 2005 | 34.66 | 34.91 | 33.43 | 34.90 | 227,800 | +0.15(+0.43%) |
Aug 01, 2005 | 34.60 | 35.04 | 34.12 | 34.75 | 201,400 | -0.55(-1.56%) |
Jul 29, 2005 | 34.99 | 35.45 | 34.90 | 35.30 | 209,100 | +0.31(+0.89%) |
Jul 28, 2005 | 34.60 | 35.00 | 34.05 | 34.99 | 288,700 | +0.09(+0.26%) |
Jul 27, 2005 | 34.55 | 34.95 | 34.28 | 34.90 | 115,300 | +0.25(+0.72%) |
Jul 26, 2005 | 34.81 | 34.91 | 34.55 | 34.65 | 94,600 | -0.16(-0.46%) |
Jul 25, 2005 | 34.76 | 34.91 | 34.50 | 34.81 | 122,100 | +0.26(+0.75%) |
Jul 22, 2005 | 34.20 | 35.30 | 34.20 | 34.55 | 154,800 | +0.29(+0.85%) |
Jul 21, 2005 | 34.35 | 35.00 | 34.00 | 34.26 | 237,300 | +0.07(+0.20%) |
Jul 20, 2005 | 34.00 | 34.23 | 34.00 | 34.19 | 212,700 | +0.19(+0.56%) |
Jul 19, 2005 | 34.00 | 34.11 | 33.90 | 34.00 | 136,000 | +0.00(+0.00%) |
Jul 18, 2005 | 34.05 | 34.14 | 33.90 | 34.00 | 197,500 | +0.56(+1.67%) |
Jul 15, 2005 | 33.40 | 33.85 | 33.35 | 33.44 | 71,600 | +0.03(+0.09%) |
Jul 14, 2005 | 33.65 | 33.75 | 33.26 | 33.41 | 317,800 | -0.10(-0.30%) |
Jul 13, 2005 | 33.54 | 33.55 | 33.40 | 33.51 | 75,800 | +0.05(+0.15%) |
Jul 12, 2005 | 33.20 | 33.53 | 33.17 | 33.46 | 89,200 | +0.15(+0.45%) |
Jul 11, 2005 | 33.25 | 33.40 | 33.01 | 33.31 | 92,500 | +0.06(+0.18%) |
Jul 08, 2005 | 32.93 | 33.50 | 32.93 | 33.25 | 98,100 | +0.32(+0.97%) |
Jul 07, 2005 | 33.15 | 33.15 | 32.51 | 32.93 | 98,500 | -0.07(-0.21%) |
Jul 06, 2005 | 33.25 | 33.25 | 32.87 | 33.00 | 124,000 | -0.25(-0.75%) |
Jul 05, 2005 | 32.89 | 33.31 | 32.89 | 33.25 | 106,400 | +0.39(+1.19%) |
Jul 01, 2005 | 32.87 | 32.92 | 32.58 | 32.86 | 96,400 | +0.08(+0.24%) |
Jun 30, 2005 | 32.85 | 32.94 | 32.71 | 32.78 | 59,200 | -0.01(-0.03%) |
Jun 29, 2005 | 32.70 | 32.94 | 32.58 | 32.79 | 69,600 | +0.09(+0.28%) |
Jun 28, 2005 | 32.85 | 32.98 | 32.62 | 32.70 | 103,700 | -0.14(-0.43%) |
Jun 27, 2005 | 32.45 | 32.90 | 32.40 | 32.84 | 126,700 | +0.39(+1.20%) |
Jun 24, 2005 | 32.64 | 32.85 | 32.41 | 32.45 | 73,700 | -0.02(-0.06%) |
Jun 23, 2005 | 32.00 | 32.83 | 31.94 | 32.47 | 85,700 | -0.03(-0.09%) |
Jun 22, 2005 | 32.66 | 32.83 | 32.36 | 32.50 | 92,300 | -0.31(-0.94%) |
Jun 21, 2005 | 32.80 | 32.97 | 32.57 | 32.81 | 140,600 | +0.01(+0.03%) |
Jun 20, 2005 | 32.78 | 32.86 | 32.68 | 32.80 | 96,800 | +0.12(+0.37%) |
Jun 17, 2005 | 32.65 | 32.83 | 32.58 | 32.68 | 93,100 | +0.08(+0.25%) |
Jun 16, 2005 | 32.50 | 32.61 | 32.10 | 32.60 | 126,500 | +0.42(+1.31%) |
Jun 15, 2005 | 32.45 | 32.48 | 32.10 | 32.18 | 61,000 | -0.12(-0.37%) |
Jun 14, 2005 | 32.20 | 32.45 | 32.00 | 32.30 | 102,100 | +0.05(+0.16%) |
Jun 13, 2005 | 32.55 | 32.56 | 32.17 | 32.25 | 138,100 | -0.20(-0.62%) |
Jun 10, 2005 | 32.47 | 32.65 | 32.30 | 32.45 | 89,100 | +0.08(+0.25%) |
Jun 09, 2005 | 32.27 | 32.40 | 32.18 | 32.37 | 98,700 | +0.09(+0.28%) |
Jun 08, 2005 | 32.00 | 32.36 | 32.00 | 32.28 | 151,800 | +0.38(+1.19%) |
Jun 07, 2005 | 32.17 | 32.27 | 31.82 | 31.90 | 130,500 | -0.27(-0.84%) |
Jun 06, 2005 | 32.53 | 32.60 | 32.06 | 32.17 | 141,000 | -0.11(-0.34%) |
Jun 03, 2005 | 31.99 | 32.38 | 31.80 | 32.28 | 128,100 | +0.49(+1.54%) |
Jun 02, 2005 | 31.74 | 31.92 | 31.58 | 31.79 | 397,900 | +0.25(+0.79%) |
Jun 01, 2005 | 31.62 | 31.75 | 31.49 | 31.54 | 228,400 | +0.12(+0.38%) |
May 31, 2005 | 31.75 | 31.84 | 31.35 | 31.42 | 174,200 | -0.23(-0.73%) |
May 27, 2005 | 31.52 | 31.80 | 31.43 | 31.65 | 136,200 | +0.22(+0.70%) |
May 26, 2005 | 31.48 | 31.51 | 31.25 | 31.43 | 116,500 | +0.18(+0.58%) |
May 25, 2005 | 31.43 | 31.50 | 31.20 | 31.25 | 180,600 | +0.00(+0.00%) |
May 24, 2005 | 31.30 | 31.46 | 31.11 | 31.25 | 159,000 | -0.07(-0.22%) |
May 23, 2005 | 31.34 | 31.35 | 31.16 | 31.32 | 118,700 | +0.00(+0.00%) |
May 20, 2005 | 31.23 | 31.50 | 31.20 | 31.32 | 161,000 | +0.10(+0.32%) |
May 19, 2005 | 31.22 | 31.39 | 31.20 | 31.22 | 107,400 | -0.07(-0.22%) |
May 18, 2005 | 31.36 | 31.42 | 31.14 | 31.29 | 139,600 | +0.09(+0.29%) |
May 17, 2005 | 31.20 | 31.45 | 31.15 | 31.20 | 177,400 | -0.06(-0.19%) |
May 16, 2005 | 31.48 | 31.48 | 31.26 | 31.26 | 119,500 | +0.06(+0.19%) |
May 13, 2005 | 31.57 | 31.59 | 31.05 | 31.20 | 115,000 | -0.27(-0.86%) |
May 12, 2005 | 31.54 | 31.61 | 31.34 | 31.47 | 100,200 | -0.08(-0.25%) |
May 11, 2005 | 31.70 | 31.70 | 31.45 | 31.55 | 309,100 | -0.07(-0.22%) |
May 10, 2005 | 31.73 | 31.73 | 31.50 | 31.62 | 151,000 | -0.04(-0.13%) |
May 09, 2005 | 31.65 | 31.70 | 31.45 | 31.66 | 122,800 | +0.17(+0.54%) |
May 06, 2005 | 31.03 | 31.58 | 31.03 | 31.49 | 121,200 | +0.19(+0.61%) |
May 05, 2005 | 31.30 | 31.32 | 30.94 | 31.30 | 308,800 | -0.45(-1.42%) |
May 04, 2005 | 31.70 | 32.11 | 31.45 | 31.75 | 167,200 | +0.05(+0.16%) |
May 03, 2005 | 32.33 | 32.82 | 31.52 | 31.70 | 175,900 | -1.31(-3.97%) |
May 02, 2005 | 32.78 | 33.61 | 32.74 | 33.01 | 214,200 | +0.29(+0.89%) |
Apr 29, 2005 | 32.37 | 32.90 | 32.13 | 32.72 | 268,300 | +0.60(+1.87%) |
Apr 28, 2005 | 31.53 | 32.55 | 31.52 | 32.12 | 366,200 | +0.81(+2.59%) |
Apr 27, 2005 | 31.55 | 31.55 | 31.25 | 31.31 | 134,800 | -0.14(-0.45%) |
Apr 26, 2005 | 31.60 | 31.60 | 31.27 | 31.45 | 101,600 | -0.09(-0.29%) |
Apr 25, 2005 | 31.55 | 31.95 | 31.26 | 31.54 | 159,200 | +0.04(+0.13%) |
Apr 22, 2005 | 31.95 | 31.95 | 31.20 | 31.50 | 125,400 | -0.30(-0.94%) |
Apr 21, 2005 | 31.00 | 31.90 | 31.00 | 31.80 | 258,600 | +0.75(+2.42%) |
Apr 20, 2005 | 31.20 | 31.20 | 30.80 | 31.05 | 82,600 | -0.09(-0.29%) |
Apr 19, 2005 | 31.40 | 31.40 | 30.85 | 31.14 | 141,700 | +0.55(+1.80%) |
Apr 18, 2005 | 30.70 | 30.88 | 30.50 | 30.59 | 130,100 | +0.14(+0.46%) |
Apr 15, 2005 | 31.11 | 31.22 | 30.37 | 30.45 | 120,600 | -0.65(-2.09%) |
Apr 14, 2005 | 31.55 | 31.90 | 31.07 | 31.10 | 141,300 | +0.04(+0.13%) |
Apr 13, 2005 | 32.26 | 32.27 | 30.60 | 31.06 | 185,300 | -33.54(-51.92%) |
Apr 12, 2005 | 64.05 | 65.00 | 63.92 | 64.60 | 193,600 | +0.80(+1.25%) |
Apr 11, 2005 | 64.27 | 64.27 | 63.55 | 63.80 | 29,700 | -0.42(-0.65%) |
Apr 08, 2005 | 64.28 | 65.50 | 64.16 | 64.22 | 79,100 | -0.20(-0.31%) |
Apr 07, 2005 | 63.67 | 64.94 | 63.59 | 64.42 | 66,900 | +0.82(+1.29%) |
Apr 06, 2005 | 63.56 | 63.75 | 62.77 | 63.60 | 59,600 | +0.18(+0.28%) |
Apr 05, 2005 | 62.10 | 63.50 | 62.10 | 63.42 | 73,200 | +0.89(+1.42%) |
Apr 04, 2005 | 61.90 | 62.56 | 61.75 | 62.53 | 56,500 | +0.56(+0.90%) |
Apr 01, 2005 | 61.20 | 62.02 | 61.20 | 61.97 | 57,300 | +0.92(+1.51%) |
Mar 31, 2005 | 59.97 | 61.55 | 59.97 | 61.05 | 68,700 | +1.22(+2.04%) |
Mar 30, 2005 | 60.95 | 61.00 | 59.70 | 59.83 | 60,600 | -0.92(-1.51%) |
Mar 29, 2005 | 61.00 | 61.29 | 60.75 | 60.75 | 30,100 | -0.25(-0.41%) |
Mar 28, 2005 | 61.30 | 62.00 | 61.00 | 61.00 | 41,500 | +0.20(+0.33%) |
Mar 24, 2005 | 60.50 | 60.80 | 60.32 | 60.80 | 81,500 | +0.30(+0.50%) |
Mar 23, 2005 | 62.28 | 62.30 | 60.11 | 60.50 | 118,800 | -1.70(-2.73%) |
Mar 22, 2005 | 62.38 | 63.45 | 62.20 | 62.20 | 79,900 | -0.07(-0.11%) |
Mar 21, 2005 | 62.35 | 62.55 | 62.05 | 62.27 | 32,800 | -0.28(-0.45%) |
Mar 18, 2005 | 63.00 | 63.00 | 62.40 | 62.55 | 65,300 | -0.45(-0.71%) |
Mar 17, 2005 | 62.84 | 63.30 | 62.65 | 63.00 | 72,600 | +0.24(+0.38%) |
Mar 16, 2005 | 62.46 | 63.40 | 62.40 | 62.76 | 64,700 | +0.31(+0.50%) |
Mar 15, 2005 | 61.91 | 62.66 | 61.73 | 62.45 | 71,500 | +0.54(+0.87%) |
Mar 14, 2005 | 61.03 | 62.11 | 61.03 | 61.91 | 61,700 | +1.10(+1.81%) |
Mar 11, 2005 | 60.65 | 61.05 | 60.40 | 60.81 | 48,400 | -0.14(-0.23%) |
Mar 10, 2005 | 61.55 | 61.74 | 60.22 | 60.95 | 111,500 | -0.84(-1.36%) |
Mar 09, 2005 | 62.75 | 62.75 | 61.75 | 61.79 | 39,900 | -0.76(-1.22%) |
Mar 08, 2005 | 62.14 | 62.85 | 62.05 | 62.55 | 38,000 | +0.35(+0.56%) |
Mar 07, 2005 | 62.36 | 62.38 | 61.70 | 62.20 | 46,200 | -0.16(-0.26%) |
Mar 04, 2005 | 61.82 | 62.49 | 61.65 | 62.36 | 46,400 | +0.39(+0.63%) |
Mar 03, 2005 | 61.25 | 61.99 | 61.25 | 61.97 | 77,000 | +1.00(+1.64%) |
Mar 02, 2005 | 61.15 | 61.50 | 60.80 | 60.97 | 39,200 | -0.08(-0.13%) |
Mar 01, 2005 | 60.99 | 61.39 | 60.56 | 61.05 | 74,600 | +0.40(+0.66%) |
Feb 28, 2005 | 59.65 | 60.74 | 59.60 | 60.65 | 125,500 | +0.70(+1.17%) |
Feb 25, 2005 | 60.40 | 60.40 | 59.80 | 59.95 | 156,000 | +0.30(+0.50%) |
Feb 24, 2005 | 59.10 | 59.86 | 59.10 | 59.65 | 155,300 | +0.57(+0.96%) |
Feb 23, 2005 | 59.02 | 59.30 | 58.75 | 59.08 | 130,700 | -0.10(-0.17%) |
Feb 22, 2005 | 60.01 | 60.04 | 58.38 | 59.18 | 183,900 | -0.92(-1.53%) |
Feb 18, 2005 | 60.51 | 60.70 | 60.01 | 60.10 | 60,600 | -0.53(-0.87%) |
Feb 17, 2005 | 61.47 | 61.60 | 60.55 | 60.63 | 98,700 | -0.84(-1.37%) |
Feb 16, 2005 | 61.50 | 61.55 | 60.90 | 61.47 | 105,500 | +0.24(+0.39%) |
Feb 15, 2005 | 60.95 | 61.36 | 60.76 | 61.23 | 74,100 | +0.42(+0.69%) |
Feb 14, 2005 | 61.00 | 61.02 | 60.25 | 60.81 | 65,100 | -0.14(-0.23%) |
Feb 11, 2005 | 60.97 | 61.04 | 60.71 | 60.95 | 53,000 | +0.10(+0.16%) |
Feb 10, 2005 | 60.28 | 61.15 | 60.19 | 60.85 | 81,100 | +0.66(+1.10%) |
Feb 09, 2005 | 60.95 | 61.34 | 60.15 | 60.19 | 79,000 | -0.68(-1.12%) |
Feb 08, 2005 | 60.12 | 61.66 | 60.00 | 60.87 | 109,300 | +0.51(+0.84%) |
Feb 07, 2005 | 61.48 | 61.57 | 60.25 | 60.36 | 104,100 | -1.11(-1.81%) |
Feb 04, 2005 | 61.76 | 62.20 | 61.47 | 61.47 | 192,200 | -1.48(-2.35%) |
Feb 03, 2005 | 62.47 | 63.00 | 62.42 | 62.95 | 91,200 | +0.48(+0.77%) |
Feb 02, 2005 | 62.15 | 62.50 | 62.00 | 62.47 | 77,800 | +0.67(+1.08%) |
Feb 01, 2005 | 61.82 | 62.09 | 61.54 | 61.80 | 95,200 | -0.20(-0.32%) |
Jan 31, 2005 | 62.25 | 62.49 | 61.58 | 62.00 | 71,600 | -0.04(-0.06%) |
Jan 28, 2005 | 61.25 | 62.25 | 61.10 | 62.04 | 88,200 | +0.75(+1.22%) |
Jan 27, 2005 | 61.20 | 61.87 | 61.00 | 61.29 | 78,200 | -0.11(-0.18%) |
Jan 26, 2005 | 60.10 | 61.40 | 59.97 | 61.40 | 89,500 | +1.20(+1.99%) |
Jan 25, 2005 | 60.30 | 60.49 | 59.20 | 60.20 | 166,000 | -0.55(-0.91%) |
Jan 24, 2005 | 62.00 | 62.00 | 60.00 | 60.75 | 214,300 | -2.04(-3.25%) |
Jan 21, 2005 | 62.85 | 63.10 | 62.56 | 62.79 | 56,600 | +0.14(+0.22%) |
Jan 20, 2005 | 62.25 | 62.80 | 62.02 | 62.65 | 81,900 | +0.25(+0.40%) |
Jan 19, 2005 | 62.00 | 62.76 | 61.85 | 62.40 | 56,200 | +0.48(+0.78%) |
Jan 18, 2005 | 61.50 | 62.50 | 61.50 | 61.92 | 70,800 | +0.42(+0.68%) |
Jan 14, 2005 | 61.40 | 61.50 | 60.81 | 61.50 | 50,100 | +0.20(+0.33%) |
Jan 13, 2005 | 61.05 | 61.82 | 60.71 | 61.30 | 69,700 | +0.12(+0.20%) |
Jan 12, 2005 | 60.11 | 61.45 | 60.11 | 61.18 | 46,900 | +1.07(+1.78%) |
Jan 11, 2005 | 60.00 | 60.60 | 59.90 | 60.11 | 54,500 | +0.11(+0.18%) |
Jan 10, 2005 | 59.99 | 60.24 | 59.50 | 60.00 | 67,500 | +0.10(+0.17%) |
Jan 07, 2005 | 59.95 | 60.03 | 59.47 | 59.90 | 54,000 | +0.16(+0.27%) |
Jan 06, 2005 | 59.00 | 60.75 | 58.37 | 59.74 | 515,000 | +0.99(+1.69%) |
Jan 05, 2005 | 58.60 | 58.80 | 58.20 | 58.75 | 105,800 | +0.09(+0.15%) |
Jan 04, 2005 | 58.60 | 59.12 | 58.51 | 58.66 | 82,900 | +0.10(+0.17%) |
Jan 03, 2005 | 58.52 | 58.69 | 57.81 | 58.56 | 92,500 | -0.11(-0.19%) |
Dec 31, 2004 | 58.55 | 58.75 | 58.49 | 58.67 | 21,400 | +0.09(+0.15%) |
Dec 30, 2004 | 58.48 | 58.64 | 58.40 | 58.58 | 52,200 | +0.18(+0.31%) |
Dec 29, 2004 | 58.20 | 58.60 | 58.20 | 58.40 | 34,700 | +0.10(+0.17%) |
Dec 28, 2004 | 58.45 | 58.61 | 58.10 | 58.30 | 41,100 | -0.29(-0.49%) |
Dec 27, 2004 | 59.00 | 59.00 | 57.75 | 58.59 | 46,800 | -0.53(-0.90%) |
Dec 23, 2004 | 59.00 | 59.12 | 58.18 | 59.12 | 61,900 | +0.13(+0.22%) |
Dec 22, 2004 | 59.25 | 59.90 | 58.57 | 58.99 | 64,700 | -0.33(-0.56%) |
Dec 21, 2004 | 58.60 | 59.34 | 58.60 | 59.32 | 56,500 | +0.61(+1.04%) |
Dec 20, 2004 | 58.01 | 58.88 | 58.01 | 58.71 | 39,500 | +0.42(+0.72%) |
Dec 17, 2004 | 58.26 | 58.41 | 58.00 | 58.29 | 37,900 | +0.29(+0.50%) |
Dec 16, 2004 | 58.17 | 58.28 | 57.90 | 58.00 | 47,900 | -0.10(-0.17%) |
Dec 15, 2004 | 57.02 | 58.18 | 56.96 | 58.10 | 61,000 | +0.90(+1.57%) |
Dec 14, 2004 | 56.50 | 57.24 | 56.45 | 57.20 | 56,900 | +0.50(+0.88%) |
Dec 13, 2004 | 57.16 | 57.25 | 56.67 | 56.70 | 58,800 | -0.46(-0.80%) |
Dec 10, 2004 | 57.40 | 57.80 | 57.16 | 57.16 | 54,300 | -0.19(-0.33%) |
Dec 09, 2004 | 56.32 | 57.70 | 56.25 | 57.35 | 71,300 | +0.90(+1.59%) |
Dec 08, 2004 | 55.85 | 56.69 | 55.80 | 56.45 | 61,300 | +0.42(+0.75%) |
Dec 07, 2004 | 56.00 | 56.19 | 55.86 | 56.03 | 71,500 | +0.03(+0.05%) |
Dec 06, 2004 | 56.49 | 56.65 | 55.61 | 56.00 | 85,400 | -0.24(-0.43%) |
Dec 03, 2004 | 56.20 | 56.57 | 55.87 | 56.24 | 128,100 | +0.04(+0.07%) |
Dec 02, 2004 | 57.48 | 57.48 | 54.50 | 56.20 | 268,300 | -1.50(-2.60%) |
Dec 01, 2004 | 58.24 | 58.25 | 57.60 | 57.70 | 70,600 | -0.52(-0.89%) |
Nov 30, 2004 | 58.70 | 58.73 | 57.61 | 58.22 | 78,700 | -0.55(-0.94%) |
Nov 29, 2004 | 59.35 | 59.35 | 58.19 | 58.77 | 69,800 | -0.57(-0.96%) |
Nov 26, 2004 | 59.95 | 59.95 | 59.22 | 59.34 | 48,000 | +0.34(+0.58%) |
Nov 24, 2004 | 59.20 | 59.20 | 58.65 | 59.00 | 59,500 | -0.20(-0.34%) |
Nov 23, 2004 | 59.30 | 59.40 | 59.04 | 59.20 | 92,100 | +0.02(+0.03%) |
Nov 22, 2004 | 58.40 | 59.40 | 58.22 | 59.18 | 61,200 | +0.89(+1.53%) |
Nov 19, 2004 | 58.10 | 58.49 | 57.93 | 58.29 | 71,900 | +0.24(+0.41%) |
Nov 18, 2004 | 58.20 | 58.49 | 57.96 | 58.05 | 73,700 | -0.05(-0.09%) |
Nov 17, 2004 | 58.25 | 58.25 | 57.90 | 58.10 | 88,000 | +0.23(+0.40%) |
Nov 16, 2004 | 58.15 | 58.26 | 57.65 | 57.87 | 98,500 | -0.28(-0.48%) |
Nov 15, 2004 | 57.94 | 58.40 | 57.66 | 58.15 | 139,300 | +0.50(+0.87%) |
Nov 12, 2004 | 57.80 | 57.81 | 57.23 | 57.65 | 147,700 | +0.25(+0.44%) |
Nov 11, 2004 | 57.06 | 57.40 | 56.76 | 57.40 | 108,700 | +0.40(+0.70%) |
Nov 10, 2004 | 56.95 | 57.25 | 56.78 | 57.00 | 96,100 | +0.01(+0.02%) |
Nov 09, 2004 | 57.55 | 57.55 | 56.55 | 56.99 | 80,500 | -0.50(-0.87%) |
Nov 08, 2004 | 57.50 | 57.50 | 57.06 | 57.49 | 87,800 | +0.09(+0.16%) |
Nov 05, 2004 | 56.45 | 57.55 | 56.28 | 57.40 | 131,600 | +0.95(+1.68%) |
Nov 04, 2004 | 57.00 | 57.24 | 56.25 | 56.45 | 155,900 | -0.61(-1.07%) |
Nov 03, 2004 | 57.15 | 57.38 | 56.95 | 57.06 | 104,600 | +0.36(+0.63%) |
Nov 02, 2004 | 56.81 | 57.15 | 56.30 | 56.70 | 137,400 | -0.05(-0.09%) |