Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 51.12 | 51.20 | 50.15 | 50.48 | 472,029 | -0.22(-0.43%) |
Nov 29, 2005 | 51.27 | 51.30 | 50.57 | 50.70 | 475,698 | -0.20(-0.39%) |
Nov 28, 2005 | 51.46 | 51.46 | 50.49 | 50.90 | 348,756 | -0.41(-0.80%) |
Nov 25, 2005 | 51.50 | 51.62 | 51.13 | 51.31 | 68,239 | -0.39(-0.76%) |
Nov 23, 2005 | 52.49 | 52.59 | 51.34 | 51.70 | 424,130 | -0.64(-1.21%) |
Nov 22, 2005 | 50.74 | 52.50 | 50.69 | 52.34 | 674,318 | +1.38(+2.71%) |
Nov 21, 2005 | 51.35 | 51.49 | 50.21 | 50.96 | 460,156 | -0.28(-0.55%) |
Nov 18, 2005 | 51.11 | 51.53 | 50.60 | 51.24 | 481,354 | +0.02(+0.04%) |
Nov 17, 2005 | 50.51 | 51.50 | 50.03 | 51.22 | 549,723 | +0.55(+1.09%) |
Nov 16, 2005 | 50.93 | 51.05 | 50.01 | 50.67 | 207,877 | -0.13(-0.26%) |
Nov 15, 2005 | 51.35 | 51.69 | 50.65 | 50.80 | 610,156 | -0.64(-1.24%) |
Nov 14, 2005 | 50.15 | 51.58 | 49.98 | 51.44 | 847,595 | +1.03(+2.04%) |
Nov 11, 2005 | 48.95 | 50.69 | 48.95 | 50.41 | 626,119 | +1.58(+3.24%) |
Nov 10, 2005 | 51.59 | 52.44 | 46.55 | 48.83 | 4,195,013 | -3.21(-6.17%) |
Nov 09, 2005 | 52.36 | 52.73 | 51.51 | 52.04 | 635,981 | -0.13(-0.25%) |
Nov 08, 2005 | 52.00 | 52.17 | 50.75 | 52.17 | 611,636 | +0.47(+0.91%) |
Nov 07, 2005 | 51.30 | 52.40 | 50.85 | 51.70 | 620,539 | +0.66(+1.29%) |
Nov 04, 2005 | 51.55 | 51.93 | 50.60 | 51.04 | 582,625 | -0.51(-0.99%) |
Nov 03, 2005 | 52.56 | 53.22 | 50.59 | 51.55 | 1,167,635 | -0.67(-1.28%) |
Nov 02, 2005 | 49.90 | 52.84 | 49.75 | 52.22 | 1,275,109 | +2.07(+4.13%) |
Nov 01, 2005 | 49.25 | 50.54 | 49.15 | 50.15 | 1,322,117 | +0.92(+1.87%) |
Oct 31, 2005 | 48.80 | 49.50 | 48.50 | 49.23 | 975,786 | +0.32(+0.65%) |
Oct 28, 2005 | 49.40 | 50.00 | 47.12 | 48.91 | 5,838,923 | +5.08(+11.59%) |
Oct 27, 2005 | 43.90 | 44.06 | 42.90 | 43.83 | 2,074,362 | +1.64(+3.89%) |
Oct 26, 2005 | 39.71 | 43.14 | 39.71 | 42.19 | 1,648,356 | +2.63(+6.65%) |
Oct 25, 2005 | 40.02 | 40.03 | 39.10 | 39.56 | 849,698 | -0.32(-0.80%) |
Oct 24, 2005 | 40.30 | 40.48 | 39.83 | 39.88 | 682,844 | -0.41(-1.02%) |
Oct 21, 2005 | 41.01 | 41.39 | 40.13 | 40.29 | 551,799 | -0.66(-1.61%) |
Oct 20, 2005 | 41.25 | 41.60 | 40.51 | 40.95 | 676,151 | -0.39(-0.94%) |
Oct 19, 2005 | 40.75 | 41.57 | 39.54 | 41.34 | 767,150 | +0.33(+0.80%) |
Oct 18, 2005 | 41.90 | 42.13 | 40.94 | 41.01 | 601,198 | -0.79(-1.89%) |
Oct 17, 2005 | 41.63 | 42.20 | 41.21 | 41.80 | 466,350 | -0.07(-0.17%) |
Oct 14, 2005 | 41.01 | 41.90 | 40.60 | 41.87 | 663,391 | +1.33(+3.28%) |
Oct 13, 2005 | 40.16 | 41.09 | 39.75 | 40.54 | 848,380 | +0.18(+0.45%) |
Oct 12, 2005 | 38.25 | 40.46 | 38.25 | 40.36 | 1,366,070 | +2.21(+5.79%) |
Oct 11, 2005 | 38.40 | 39.00 | 37.30 | 38.15 | 960,243 | -0.38(-0.99%) |
Oct 10, 2005 | 38.66 | 38.93 | 38.23 | 38.53 | 462,397 | -0.17(-0.44%) |
Oct 07, 2005 | 40.25 | 40.34 | 38.43 | 38.70 | 936,042 | -1.30(-3.25%) |
Oct 06, 2005 | 39.97 | 40.39 | 39.52 | 40.00 | 559,442 | +0.11(+0.28%) |
Oct 05, 2005 | 40.19 | 40.57 | 39.57 | 39.89 | 500,456 | -0.46(-1.14%) |
Oct 04, 2005 | 41.00 | 41.25 | 40.31 | 40.35 | 487,625 | -0.79(-1.92%) |
Oct 03, 2005 | 41.35 | 41.40 | 40.37 | 41.14 | 773,805 | -0.26(-0.63%) |
Sep 30, 2005 | 41.83 | 41.83 | 40.87 | 41.40 | 494,543 | -0.14(-0.34%) |
Sep 29, 2005 | 41.10 | 42.00 | 40.50 | 41.54 | 474,003 | +0.30(+0.72%) |
Sep 28, 2005 | 41.40 | 41.53 | 41.00 | 41.24 | 480,019 | +0.05(+0.13%) |
Sep 27, 2005 | 41.79 | 41.79 | 40.76 | 41.19 | 412,255 | -0.49(-1.18%) |
Sep 26, 2005 | 42.06 | 42.59 | 41.53 | 41.68 | 339,509 | -0.18(-0.43%) |
Sep 23, 2005 | 41.86 | 42.44 | 40.35 | 41.86 | 601,877 | +1.13(+2.77%) |
Sep 22, 2005 | 40.73 | 41.41 | 39.79 | 40.73 | 1,108,502 | -0.79(-1.90%) |
Sep 21, 2005 | 42.35 | 42.57 | 41.21 | 41.52 | 836,299 | -0.83(-1.96%) |
Sep 20, 2005 | 43.51 | 43.59 | 41.77 | 42.35 | 1,438,011 | -1.53(-3.49%) |
Sep 19, 2005 | 43.79 | 44.89 | 43.37 | 43.88 | 502,154 | +0.01(+0.02%) |
Sep 16, 2005 | 44.58 | 44.58 | 43.76 | 43.87 | 655,599 | -0.45(-1.02%) |
Sep 15, 2005 | 44.38 | 45.18 | 44.05 | 44.32 | 285,901 | -0.36(-0.81%) |
Sep 14, 2005 | 44.85 | 45.71 | 44.14 | 44.68 | 458,100 | -0.34(-0.76%) |
Sep 13, 2005 | 45.83 | 46.17 | 44.43 | 45.02 | 877,018 | -0.62(-1.36%) |
Sep 12, 2005 | 46.41 | 47.03 | 45.50 | 45.64 | 871,257 | -0.61(-1.32%) |
Sep 09, 2005 | 46.18 | 46.46 | 45.51 | 46.25 | 1,422,446 | +2.20(+4.99%) |
Sep 08, 2005 | 44.56 | 44.85 | 43.80 | 44.05 | 860,166 | -0.42(-0.94%) |
Sep 07, 2005 | 44.09 | 44.99 | 43.72 | 44.47 | 1,019,905 | +0.35(+0.79%) |
Sep 06, 2005 | 43.45 | 46.55 | 43.20 | 44.12 | 4,546,928 | +3.17(+7.74%) |
Sep 02, 2005 | 42.10 | 42.40 | 40.17 | 40.95 | 1,074,845 | -1.35(-3.19%) |
Sep 01, 2005 | 37.60 | 42.83 | 37.60 | 42.30 | 4,546,241 | +4.96(+13.28%) |
Aug 31, 2005 | 37.10 | 37.45 | 36.50 | 37.34 | 635,451 | +0.35(+0.95%) |
Aug 30, 2005 | 37.40 | 37.40 | 36.15 | 36.99 | 963,552 | -0.63(-1.67%) |
Aug 29, 2005 | 36.50 | 37.65 | 36.25 | 37.62 | 897,199 | +1.10(+3.01%) |
Aug 26, 2005 | 36.71 | 36.74 | 35.78 | 36.52 | 1,319,707 | -0.22(-0.60%) |
Aug 25, 2005 | 36.89 | 37.10 | 36.54 | 36.74 | 834,049 | -0.20(-0.54%) |
Aug 24, 2005 | 37.59 | 37.80 | 36.92 | 36.94 | 1,257,973 | -0.80(-2.12%) |
Aug 23, 2005 | 38.03 | 38.20 | 37.64 | 37.74 | 815,028 | -0.20(-0.53%) |
Aug 22, 2005 | 39.67 | 39.67 | 37.58 | 37.94 | 2,488,086 | -1.46(-3.71%) |
Aug 19, 2005 | 39.57 | 39.63 | 39.08 | 39.40 | 442,224 | -0.32(-0.81%) |
Aug 18, 2005 | 40.10 | 40.11 | 39.50 | 39.72 | 609,544 | -0.46(-1.14%) |
Aug 17, 2005 | 40.20 | 40.62 | 40.11 | 40.18 | 864,832 | +0.07(+0.17%) |
Aug 16, 2005 | 40.10 | 40.55 | 39.94 | 40.11 | 788,008 | -0.10(-0.25%) |
Aug 15, 2005 | 40.00 | 40.69 | 40.00 | 40.21 | 1,112,784 | +0.08(+0.20%) |
Aug 12, 2005 | 39.47 | 40.26 | 39.28 | 40.13 | 1,007,701 | +0.51(+1.29%) |
Aug 11, 2005 | 39.44 | 39.71 | 38.90 | 39.62 | 762,345 | +1.01(+2.62%) |
Aug 10, 2005 | 38.43 | 38.94 | 38.26 | 38.61 | 892,335 | +0.16(+0.42%) |
Aug 09, 2005 | 39.37 | 39.85 | 38.44 | 38.45 | 1,077,643 | -0.61(-1.56%) |
Aug 08, 2005 | 40.30 | 40.74 | 38.88 | 39.06 | 880,884 | -1.20(-2.98%) |
Aug 05, 2005 | 40.42 | 40.42 | 39.90 | 40.26 | 477,536 | -0.02(-0.05%) |
Aug 04, 2005 | 40.84 | 40.85 | 40.00 | 40.28 | 601,745 | -0.56(-1.37%) |
Aug 03, 2005 | 40.68 | 41.10 | 40.41 | 40.84 | 636,296 | +0.31(+0.76%) |
Aug 02, 2005 | 40.68 | 41.05 | 40.04 | 40.53 | 524,402 | +0.13(+0.32%) |
Aug 01, 2005 | 41.15 | 41.40 | 40.27 | 40.40 | 870,588 | -0.75(-1.82%) |
Jul 29, 2005 | 41.20 | 41.35 | 40.98 | 41.15 | 480,400 | +0.02(+0.05%) |
Jul 28, 2005 | 41.69 | 41.92 | 40.92 | 41.13 | 640,820 | -0.46(-1.11%) |
Jul 27, 2005 | 41.65 | 41.95 | 41.18 | 41.59 | 1,057,843 | -0.08(-0.19%) |
Jul 26, 2005 | 42.76 | 42.81 | 41.44 | 41.67 | 1,266,873 | -1.05(-2.46%) |
Jul 25, 2005 | 43.34 | 43.52 | 42.65 | 42.72 | 1,093,810 | -0.23(-0.54%) |
Jul 22, 2005 | 43.40 | 43.50 | 42.49 | 42.95 | 2,165,455 | +0.05(+0.12%) |
Jul 21, 2005 | 43.52 | 43.56 | 42.45 | 42.90 | 1,611,326 | -0.08(-0.19%) |
Jul 20, 2005 | 42.44 | 43.25 | 42.33 | 42.98 | 1,150,597 | +0.23(+0.54%) |
Jul 19, 2005 | 42.49 | 43.40 | 42.01 | 42.75 | 1,105,860 | +0.58(+1.38%) |
Jul 18, 2005 | 42.77 | 43.40 | 41.95 | 42.17 | 1,714,791 | -0.43(-1.01%) |
Jul 15, 2005 | 40.51 | 44.00 | 40.50 | 42.60 | 4,001,604 | +2.05(+5.06%) |
Jul 14, 2005 | 42.73 | 43.50 | 39.80 | 40.55 | 16,013,370 | -15.30(-27.39%) |
Jul 12, 2005 | 56.26 | 56.85 | 55.73 | 55.85 | 383,122 | -0.48(-0.85%) |
Jul 11, 2005 | 55.65 | 56.90 | 55.65 | 56.33 | 341,006 | +0.55(+0.99%) |
Jul 08, 2005 | 54.55 | 56.17 | 53.81 | 55.78 | 390,671 | +1.34(+2.46%) |
Jul 07, 2005 | 54.90 | 54.90 | 53.68 | 54.44 | 258,762 | -0.29(-0.53%) |
Jul 06, 2005 | 54.89 | 55.14 | 54.31 | 54.73 | 311,798 | -0.09(-0.16%) |
Jul 05, 2005 | 55.19 | 55.40 | 54.40 | 54.82 | 286,900 | -0.23(-0.42%) |
Jul 01, 2005 | 53.41 | 55.19 | 52.93 | 55.05 | 638,700 | +1.77(+3.32%) |
Jun 30, 2005 | 54.30 | 54.30 | 53.19 | 53.28 | 379,595 | -0.83(-1.53%) |
Jun 29, 2005 | 53.73 | 54.29 | 53.73 | 54.11 | 350,434 | +0.53(+0.99%) |
Jun 28, 2005 | 52.83 | 53.75 | 52.63 | 53.58 | 598,465 | +0.92(+1.75%) |
Jun 27, 2005 | 52.00 | 53.14 | 51.61 | 52.66 | 862,712 | +0.64(+1.23%) |
Jun 24, 2005 | 52.87 | 53.12 | 52.01 | 52.02 | 640,646 | -0.97(-1.83%) |
Jun 23, 2005 | 55.36 | 55.80 | 52.38 | 52.99 | 1,113,596 | -2.52(-4.54%) |
Jun 22, 2005 | 55.41 | 56.17 | 54.98 | 55.51 | 422,841 | +0.07(+0.13%) |
Jun 21, 2005 | 55.85 | 56.36 | 55.18 | 55.44 | 394,179 | -0.43(-0.77%) |
Jun 20, 2005 | 56.97 | 57.03 | 54.72 | 55.87 | 1,751,147 | -2.90(-4.93%) |
Jun 17, 2005 | 61.01 | 61.01 | 58.41 | 58.77 | 1,087,443 | -2.15(-3.53%) |
Jun 16, 2005 | 59.62 | 61.39 | 59.60 | 60.92 | 851,457 | +1.58(+2.66%) |
Jun 15, 2005 | 58.44 | 59.40 | 58.00 | 59.34 | 475,038 | +1.36(+2.35%) |
Jun 14, 2005 | 57.41 | 58.13 | 57.09 | 57.98 | 672,745 | +0.59(+1.03%) |
Jun 13, 2005 | 56.89 | 57.93 | 56.61 | 57.39 | 333,352 | +0.78(+1.38%) |
Jun 10, 2005 | 56.68 | 56.76 | 55.98 | 56.61 | 205,464 | +0.07(+0.12%) |
Jun 09, 2005 | 56.17 | 56.68 | 55.35 | 56.54 | 283,793 | +0.65(+1.16%) |
Jun 08, 2005 | 56.92 | 57.15 | 55.52 | 55.89 | 226,538 | -1.23(-2.15%) |
Jun 07, 2005 | 56.22 | 57.97 | 56.22 | 57.12 | 388,551 | +0.87(+1.55%) |
Jun 06, 2005 | 56.14 | 56.81 | 55.48 | 56.25 | 268,468 | +0.37(+0.66%) |
Jun 03, 2005 | 57.06 | 57.21 | 55.71 | 55.88 | 415,287 | -1.38(-2.41%) |
Jun 02, 2005 | 58.60 | 58.83 | 56.85 | 57.26 | 522,175 | -1.25(-2.14%) |
Jun 01, 2005 | 59.26 | 59.35 | 58.31 | 58.51 | 331,734 | -0.13(-0.22%) |
May 31, 2005 | 58.79 | 59.13 | 58.41 | 58.64 | 354,436 | -0.24(-0.41%) |
May 27, 2005 | 58.15 | 59.26 | 57.66 | 58.88 | 380,196 | +0.80(+1.38%) |
May 26, 2005 | 56.89 | 58.17 | 56.68 | 58.08 | 356,021 | +1.56(+2.76%) |
May 25, 2005 | 57.49 | 57.59 | 56.06 | 56.52 | 292,272 | -0.92(-1.60%) |
May 24, 2005 | 56.42 | 57.56 | 55.71 | 57.44 | 634,300 | +1.05(+1.86%) |
May 23, 2005 | 54.47 | 56.74 | 54.25 | 56.39 | 700,215 | +2.87(+5.36%) |
May 20, 2005 | 53.54 | 53.76 | 52.76 | 53.52 | 204,776 | -0.01(-0.02%) |
May 19, 2005 | 53.44 | 54.11 | 53.19 | 53.53 | 257,743 | +0.10(+0.19%) |
May 18, 2005 | 51.78 | 53.50 | 51.78 | 53.43 | 392,000 | +1.94(+3.77%) |
May 17, 2005 | 50.85 | 51.81 | 50.26 | 51.49 | 228,208 | +0.59(+1.16%) |
May 16, 2005 | 50.66 | 51.25 | 50.08 | 50.90 | 262,461 | +0.08(+0.16%) |
May 13, 2005 | 50.15 | 51.52 | 50.11 | 50.82 | 296,732 | +0.62(+1.24%) |
May 12, 2005 | 51.84 | 51.84 | 49.75 | 50.20 | 675,524 | -1.51(-2.92%) |
May 11, 2005 | 53.01 | 53.22 | 50.85 | 51.71 | 711,144 | -1.44(-2.71%) |
May 10, 2005 | 54.34 | 54.34 | 53.12 | 53.15 | 532,015 | -1.40(-2.57%) |
May 09, 2005 | 53.69 | 54.55 | 53.47 | 54.55 | 416,292 | +0.59(+1.09%) |
May 06, 2005 | 53.30 | 54.00 | 52.94 | 53.96 | 361,244 | +0.91(+1.72%) |
May 05, 2005 | 52.50 | 53.67 | 52.50 | 53.05 | 442,593 | +0.30(+0.57%) |
May 04, 2005 | 51.73 | 52.83 | 51.03 | 52.75 | 446,969 | +1.28(+2.49%) |
May 03, 2005 | 50.01 | 52.03 | 50.00 | 51.47 | 528,981 | +1.56(+3.13%) |
May 02, 2005 | 49.76 | 50.86 | 49.35 | 49.91 | 580,759 | +0.40(+0.81%) |
Apr 29, 2005 | 49.25 | 49.80 | 47.90 | 49.51 | 838,403 | +1.26(+2.61%) |
Apr 28, 2005 | 49.59 | 49.59 | 47.64 | 48.25 | 646,218 | -1.28(-2.58%) |
Apr 27, 2005 | 49.77 | 50.04 | 49.34 | 49.53 | 312,878 | -0.42(-0.84%) |
Apr 26, 2005 | 51.27 | 51.64 | 49.69 | 49.95 | 679,718 | -1.71(-3.31%) |
Apr 25, 2005 | 50.61 | 51.85 | 50.39 | 51.66 | 326,674 | +0.74(+1.45%) |
Apr 22, 2005 | 52.47 | 52.47 | 50.74 | 50.92 | 395,037 | -1.68(-3.19%) |
Apr 21, 2005 | 52.40 | 53.05 | 51.07 | 52.60 | 614,304 | +0.40(+0.77%) |
Apr 20, 2005 | 52.29 | 52.76 | 51.75 | 52.20 | 882,775 | +0.18(+0.35%) |
Apr 19, 2005 | 50.71 | 52.20 | 50.71 | 52.02 | 613,318 | +1.49(+2.95%) |
Apr 18, 2005 | 50.40 | 51.89 | 49.96 | 50.53 | 1,061,212 | +1.31(+2.66%) |
Apr 15, 2005 | 50.29 | 50.50 | 48.60 | 49.22 | 1,097,190 | -1.38(-2.73%) |
Apr 14, 2005 | 52.30 | 52.32 | 50.15 | 50.60 | 1,000,367 | -1.64(-3.14%) |
Apr 13, 2005 | 52.81 | 53.18 | 51.25 | 52.24 | 1,773,854 | -2.41(-4.41%) |
Apr 12, 2005 | 55.91 | 55.92 | 53.58 | 54.65 | 459,210 | -1.27(-2.27%) |
Apr 11, 2005 | 56.76 | 56.87 | 55.64 | 55.92 | 386,092 | -0.65(-1.15%) |
Apr 08, 2005 | 55.77 | 56.89 | 55.67 | 56.57 | 518,596 | +0.90(+1.62%) |
Apr 07, 2005 | 55.05 | 55.85 | 55.05 | 55.67 | 223,064 | +0.57(+1.03%) |
Apr 06, 2005 | 55.79 | 55.93 | 55.10 | 55.10 | 462,722 | -0.14(-0.25%) |
Apr 05, 2005 | 54.50 | 55.70 | 54.50 | 55.24 | 966,071 | +0.65(+1.19%) |
Apr 04, 2005 | 54.43 | 54.85 | 53.73 | 54.59 | 429,408 | -0.27(-0.49%) |
Apr 01, 2005 | 54.47 | 55.49 | 54.10 | 54.86 | 308,350 | +0.74(+1.37%) |
Mar 31, 2005 | 54.40 | 55.24 | 54.02 | 54.12 | 586,339 | -0.19(-0.35%) |
Mar 30, 2005 | 52.76 | 54.44 | 52.76 | 54.31 | 686,633 | +1.36(+2.57%) |
Mar 29, 2005 | 52.74 | 54.15 | 52.22 | 52.95 | 849,323 | +0.23(+0.44%) |
Mar 28, 2005 | 53.95 | 54.08 | 52.06 | 52.72 | 894,613 | -1.29(-2.39%) |
Mar 24, 2005 | 53.56 | 54.15 | 53.56 | 54.01 | 701,801 | +0.25(+0.47%) |
Mar 23, 2005 | 54.40 | 54.45 | 53.54 | 53.76 | 845,804 | -0.49(-0.90%) |
Mar 22, 2005 | 56.90 | 57.00 | 54.02 | 54.25 | 1,392,969 | -2.36(-4.17%) |
Mar 21, 2005 | 58.80 | 59.92 | 55.21 | 56.61 | 4,235,695 | -6.34(-10.07%) |
Mar 18, 2005 | 62.75 | 63.21 | 62.30 | 62.95 | 368,829 | +0.05(+0.08%) |
Mar 17, 2005 | 61.74 | 63.31 | 61.37 | 62.90 | 576,522 | +1.03(+1.66%) |
Mar 16, 2005 | 63.37 | 63.40 | 61.63 | 61.87 | 586,005 | -1.81(-2.84%) |
Mar 15, 2005 | 64.09 | 64.80 | 63.37 | 63.68 | 377,808 | -0.74(-1.15%) |
Mar 14, 2005 | 65.02 | 65.06 | 64.15 | 64.42 | 442,165 | -0.44(-0.68%) |
Mar 11, 2005 | 64.92 | 65.61 | 64.77 | 64.86 | 389,582 | +0.32(+0.50%) |
Mar 10, 2005 | 66.35 | 66.55 | 64.44 | 64.54 | 539,205 | -1.93(-2.90%) |
Mar 09, 2005 | 67.44 | 68.35 | 66.29 | 66.47 | 347,758 | -1.21(-1.79%) |
Mar 08, 2005 | 66.73 | 67.96 | 66.25 | 67.68 | 644,200 | +0.68(+1.01%) |
Mar 07, 2005 | 65.93 | 67.14 | 65.63 | 67.00 | 439,926 | +1.25(+1.90%) |
Mar 04, 2005 | 65.50 | 66.29 | 65.50 | 65.75 | 282,260 | +0.29(+0.44%) |
Mar 03, 2005 | 66.50 | 67.00 | 65.07 | 65.46 | 431,444 | -1.40(-2.09%) |
Mar 02, 2005 | 65.89 | 67.15 | 65.47 | 66.86 | 327,566 | +0.84(+1.27%) |
Mar 01, 2005 | 66.49 | 66.96 | 65.90 | 66.02 | 338,308 | -0.88(-1.32%) |
Feb 28, 2005 | 65.71 | 66.96 | 65.68 | 66.90 | 382,961 | +0.90(+1.36%) |
Feb 25, 2005 | 65.38 | 66.05 | 64.75 | 66.00 | 231,917 | +0.58(+0.89%) |
Feb 24, 2005 | 64.20 | 66.18 | 64.20 | 65.42 | 329,984 | +0.97(+1.51%) |
Feb 23, 2005 | 64.53 | 64.96 | 63.44 | 64.45 | 313,232 | -0.10(-0.15%) |
Feb 22, 2005 | 65.40 | 65.80 | 64.45 | 64.55 | 340,781 | -0.88(-1.34%) |
Feb 18, 2005 | 65.80 | 65.92 | 65.07 | 65.43 | 331,510 | -0.38(-0.58%) |
Feb 17, 2005 | 65.36 | 66.40 | 65.36 | 65.81 | 377,024 | +0.40(+0.61%) |
Feb 16, 2005 | 66.12 | 66.30 | 65.36 | 65.41 | 441,790 | -1.34(-2.01%) |
Feb 15, 2005 | 66.04 | 67.12 | 66.04 | 66.75 | 870,584 | +0.51(+0.77%) |
Feb 14, 2005 | 66.80 | 66.91 | 65.76 | 66.24 | 331,523 | -0.74(-1.10%) |
Feb 11, 2005 | 65.91 | 67.55 | 65.45 | 66.98 | 513,907 | +0.88(+1.33%) |
Feb 10, 2005 | 64.65 | 66.45 | 63.76 | 66.10 | 657,928 | +1.36(+2.10%) |
Feb 09, 2005 | 65.17 | 65.56 | 63.82 | 64.74 | 452,121 | -0.66(-1.01%) |
Feb 08, 2005 | 64.78 | 66.64 | 64.78 | 65.40 | 495,940 | +0.30(+0.46%) |
Feb 07, 2005 | 64.85 | 65.24 | 63.68 | 65.10 | 735,776 | +0.35(+0.54%) |
Feb 04, 2005 | 63.02 | 65.13 | 61.25 | 64.75 | 1,668,993 | +0.50(+0.78%) |
Feb 03, 2005 | 63.95 | 64.56 | 63.12 | 64.25 | 741,738 | -0.08(-0.12%) |
Feb 02, 2005 | 64.36 | 64.64 | 63.10 | 64.33 | 737,315 | -0.03(-0.05%) |
Feb 01, 2005 | 63.05 | 65.04 | 63.05 | 64.36 | 1,001,176 | +1.31(+2.08%) |
Jan 31, 2005 | 61.10 | 63.08 | 61.10 | 63.05 | 854,922 | +2.35(+3.87%) |
Jan 28, 2005 | 61.45 | 61.50 | 60.37 | 60.70 | 391,424 | -0.34(-0.56%) |
Jan 27, 2005 | 59.11 | 61.50 | 58.95 | 61.04 | 611,972 | +2.13(+3.62%) |
Jan 26, 2005 | 58.85 | 59.25 | 57.65 | 58.91 | 408,862 | +0.20(+0.34%) |
Jan 25, 2005 | 58.16 | 59.43 | 57.95 | 58.71 | 234,128 | +0.91(+1.57%) |
Jan 24, 2005 | 58.99 | 59.22 | 57.60 | 57.80 | 455,737 | -1.64(-2.76%) |
Jan 21, 2005 | 59.60 | 60.20 | 58.93 | 59.44 | 571,411 | -0.20(-0.34%) |
Jan 20, 2005 | 59.67 | 59.99 | 58.43 | 59.64 | 530,041 | -0.58(-0.96%) |
Jan 19, 2005 | 61.61 | 61.64 | 59.99 | 60.22 | 700,972 | -1.32(-2.14%) |
Jan 18, 2005 | 60.20 | 61.54 | 60.15 | 61.54 | 506,561 | +1.03(+1.70%) |
Jan 14, 2005 | 60.26 | 60.51 | 59.82 | 60.51 | 413,941 | +0.61(+1.02%) |
Jan 13, 2005 | 59.26 | 60.44 | 59.17 | 59.90 | 573,862 | +0.53(+0.89%) |
Jan 12, 2005 | 58.73 | 59.54 | 58.67 | 59.37 | 424,324 | +0.65(+1.11%) |
Jan 11, 2005 | 58.00 | 59.08 | 57.65 | 58.72 | 354,290 | +0.70(+1.21%) |
Jan 10, 2005 | 57.51 | 58.66 | 57.00 | 58.02 | 430,731 | +0.22(+0.38%) |
Jan 07, 2005 | 58.61 | 58.87 | 57.50 | 57.80 | 375,284 | -0.70(-1.20%) |
Jan 06, 2005 | 58.42 | 59.00 | 58.04 | 58.50 | 367,893 | +0.05(+0.09%) |
Jan 05, 2005 | 59.43 | 59.45 | 57.90 | 58.45 | 811,797 | -0.89(-1.50%) |
Jan 04, 2005 | 60.79 | 61.00 | 58.82 | 59.34 | 625,821 | -1.23(-2.03%) |
Jan 03, 2005 | 61.93 | 61.93 | 59.48 | 60.57 | 606,777 | -1.18(-1.91%) |
Dec 31, 2004 | 61.84 | 62.45 | 61.66 | 61.75 | 375,100 | -0.28(-0.45%) |
Dec 30, 2004 | 60.80 | 62.14 | 60.58 | 62.03 | 213,600 | +0.60(+0.98%) |
Dec 29, 2004 | 61.70 | 62.00 | 61.16 | 61.43 | 245,300 | -0.56(-0.90%) |
Dec 28, 2004 | 62.04 | 62.46 | 61.71 | 61.99 | 500,500 | -0.05(-0.08%) |
Dec 27, 2004 | 61.75 | 62.57 | 61.56 | 62.04 | 342,500 | +0.49(+0.80%) |
Dec 23, 2004 | 60.92 | 61.76 | 60.80 | 61.55 | 280,400 | +0.50(+0.82%) |
Dec 22, 2004 | 60.68 | 61.61 | 60.68 | 61.05 | 383,400 | +0.09(+0.15%) |
Dec 21, 2004 | 60.04 | 61.14 | 59.68 | 60.96 | 369,000 | +0.65(+1.08%) |
Dec 20, 2004 | 60.07 | 61.09 | 60.00 | 60.31 | 468,900 | +0.32(+0.53%) |
Dec 17, 2004 | 58.98 | 60.20 | 58.91 | 59.99 | 783,800 | +0.57(+0.96%) |
Dec 16, 2004 | 59.31 | 59.75 | 59.00 | 59.42 | 428,200 | -0.23(-0.39%) |
Dec 15, 2004 | 58.94 | 59.95 | 58.85 | 59.65 | 209,700 | +0.59(+1.00%) |
Dec 14, 2004 | 59.16 | 59.84 | 58.80 | 59.06 | 249,400 | -0.46(-0.77%) |
Dec 13, 2004 | 58.50 | 59.79 | 58.50 | 59.52 | 399,700 | +1.08(+1.85%) |
Dec 10, 2004 | 58.21 | 58.84 | 57.65 | 58.44 | 219,200 | -0.14(-0.24%) |
Dec 09, 2004 | 58.22 | 59.30 | 57.56 | 58.58 | 466,000 | -0.14(-0.24%) |
Dec 08, 2004 | 57.55 | 58.88 | 56.80 | 58.72 | 466,400 | +1.08(+1.87%) |
Dec 07, 2004 | 59.26 | 60.03 | 57.44 | 57.64 | 673,400 | -1.85(-3.11%) |
Dec 06, 2004 | 58.54 | 59.51 | 58.15 | 59.49 | 537,600 | +1.15(+1.97%) |
Dec 03, 2004 | 58.22 | 59.16 | 57.90 | 58.34 | 495,700 | +0.03(+0.05%) |
Dec 02, 2004 | 58.07 | 58.64 | 57.58 | 58.31 | 333,100 | +0.00(+0.00%) |