Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 78.52 | 79.25 | 78.16 | 78.61 | 7,469 | -0.36(-0.46%) |
Dec 29, 2005 | 78.52 | 79.07 | 78.34 | 78.98 | 29,470 | +0.63(+0.81%) |
Dec 28, 2005 | 78.34 | 79.07 | 78.34 | 78.34 | 5,267 | +0.00(+0.00%) |
Dec 27, 2005 | 79.34 | 79.61 | 78.34 | 78.34 | 8,222 | -0.81(-1.03%) |
Dec 23, 2005 | 78.52 | 79.34 | 78.52 | 79.16 | 12,627 | +0.63(+0.81%) |
Dec 22, 2005 | 77.35 | 78.80 | 77.35 | 78.52 | 10,955 | +1.17(+1.52%) |
Dec 21, 2005 | 77.35 | 77.98 | 76.99 | 77.35 | 19,886 | +0.09(+0.12%) |
Dec 20, 2005 | 77.26 | 77.71 | 76.90 | 77.26 | 21,270 | -0.36(-0.47%) |
Dec 19, 2005 | 77.53 | 77.71 | 76.54 | 77.62 | 12,925 | +0.09(+0.12%) |
Dec 16, 2005 | 78.07 | 78.34 | 76.90 | 77.53 | 40,138 | -0.54(-0.69%) |
Dec 15, 2005 | 78.16 | 78.16 | 77.62 | 78.07 | 28,928 | +0.00(+0.00%) |
Dec 14, 2005 | 77.89 | 78.25 | 77.71 | 78.07 | 11,752 | +0.27(+0.35%) |
Dec 13, 2005 | 78.25 | 78.34 | 77.44 | 77.80 | 7,469 | -0.45(-0.58%) |
Dec 12, 2005 | 78.16 | 78.52 | 77.62 | 78.25 | 22,653 | +0.36(+0.46%) |
Dec 09, 2005 | 78.16 | 78.43 | 77.62 | 77.89 | 6,839 | -0.09(-0.12%) |
Dec 08, 2005 | 78.43 | 78.61 | 77.71 | 77.98 | 10,767 | -0.45(-0.58%) |
Dec 07, 2005 | 78.07 | 78.70 | 77.88 | 78.43 | 11,708 | +0.54(+0.70%) |
Dec 06, 2005 | 77.89 | 78.61 | 77.62 | 77.89 | 10,845 | +0.27(+0.35%) |
Dec 05, 2005 | 78.25 | 78.25 | 76.72 | 77.62 | 11,431 | -0.63(-0.81%) |
Dec 02, 2005 | 77.98 | 78.34 | 77.44 | 78.25 | 9,683 | +0.36(+0.46%) |
Dec 01, 2005 | 76.81 | 78.16 | 75.90 | 77.89 | 14,032 | +1.63(+2.13%) |
Nov 30, 2005 | 77.26 | 77.44 | 75.63 | 76.27 | 18,780 | -1.08(-1.40%) |
Nov 29, 2005 | 77.62 | 77.71 | 76.63 | 77.35 | 34,361 | +0.00(+0.00%) |
Nov 28, 2005 | 78.52 | 78.61 | 77.08 | 77.35 | 12,217 | -0.99(-1.27%) |
Nov 25, 2005 | 78.34 | 78.61 | 77.89 | 78.34 | 6,108 | -0.27(-0.34%) |
Nov 23, 2005 | 77.71 | 78.61 | 77.71 | 78.61 | 22,266 | +0.90(+1.16%) |
Nov 22, 2005 | 78.34 | 78.43 | 76.81 | 77.71 | 16,456 | -0.63(-0.81%) |
Nov 21, 2005 | 77.62 | 78.61 | 77.17 | 78.34 | 15,659 | +0.54(+0.70%) |
Nov 18, 2005 | 77.80 | 78.07 | 76.90 | 77.80 | 32,259 | +0.45(+0.58%) |
Nov 17, 2005 | 76.81 | 77.44 | 76.45 | 77.35 | 45,406 | +0.63(+0.82%) |
Nov 16, 2005 | 76.27 | 76.81 | 75.09 | 76.72 | 51,725 | +0.45(+0.59%) |
Nov 15, 2005 | 75.90 | 76.81 | 75.63 | 76.27 | 12,837 | +0.27(+0.36%) |
Nov 14, 2005 | 75.90 | 76.27 | 75.45 | 75.99 | 7,204 | -0.36(-0.47%) |
Nov 11, 2005 | 75.99 | 76.63 | 75.99 | 76.36 | 6,949 | +0.18(+0.24%) |
Nov 10, 2005 | 75.99 | 76.63 | 73.92 | 76.17 | 26,703 | +0.27(+0.36%) |
Nov 09, 2005 | 76.54 | 76.58 | 75.72 | 75.90 | 11,453 | -0.18(-0.24%) |
Nov 08, 2005 | 75.54 | 76.45 | 75.00 | 76.08 | 13,888 | -0.09(-0.12%) |
Nov 07, 2005 | 75.27 | 76.45 | 75.27 | 76.17 | 12,970 | +1.36(+1.81%) |
Nov 04, 2005 | 72.92 | 74.82 | 72.92 | 74.82 | 66,953 | +1.90(+2.60%) |
Nov 03, 2005 | 73.64 | 74.46 | 72.92 | 72.92 | 29,791 | -0.72(-0.98%) |
Nov 02, 2005 | 70.30 | 73.64 | 69.94 | 73.64 | 19,067 | +3.52(+5.03%) |
Nov 01, 2005 | 70.21 | 70.66 | 69.40 | 70.12 | 12,781 | -0.09(-0.13%) |
Oct 31, 2005 | 68.77 | 70.21 | 68.67 | 70.21 | 17,441 | +1.63(+2.37%) |
Oct 28, 2005 | 66.60 | 68.67 | 66.60 | 68.58 | 10,170 | +2.26(+3.41%) |
Oct 27, 2005 | 66.33 | 66.51 | 65.69 | 66.33 | 10,137 | +0.09(+0.14%) |
Oct 26, 2005 | 66.42 | 67.50 | 66.05 | 66.23 | 7,613 | -0.54(-0.81%) |
Oct 25, 2005 | 65.69 | 66.78 | 65.51 | 66.78 | 9,827 | +0.81(+1.23%) |
Oct 24, 2005 | 66.87 | 68.04 | 65.96 | 65.96 | 10,413 | -0.90(-1.35%) |
Oct 21, 2005 | 66.78 | 67.59 | 65.96 | 66.87 | 10,623 | +0.18(+0.27%) |
Oct 20, 2005 | 66.87 | 67.86 | 65.60 | 66.69 | 10,756 | -0.18(-0.27%) |
Oct 19, 2005 | 63.89 | 66.87 | 63.89 | 66.87 | 13,811 | +2.71(+4.23%) |
Oct 18, 2005 | 63.70 | 64.16 | 62.53 | 64.16 | 33,897 | +0.63(+1.00%) |
Oct 17, 2005 | 62.53 | 63.52 | 62.44 | 63.52 | 25,575 | +0.99(+1.59%) |
Oct 14, 2005 | 62.71 | 62.71 | 61.90 | 62.53 | 10,137 | +0.36(+0.58%) |
Oct 13, 2005 | 62.62 | 63.07 | 61.63 | 62.17 | 23,693 | -0.81(-1.29%) |
Oct 12, 2005 | 63.34 | 63.80 | 62.80 | 62.98 | 17,529 | -0.72(-1.13%) |
Oct 11, 2005 | 64.25 | 65.06 | 63.43 | 63.70 | 30,134 | -0.27(-0.42%) |
Oct 10, 2005 | 65.78 | 65.78 | 62.30 | 63.98 | 66,820 | +1.27(+2.02%) |
Oct 07, 2005 | 62.62 | 63.61 | 61.99 | 62.71 | 4,415 | +0.45(+0.73%) |
Oct 06, 2005 | 63.61 | 63.98 | 62.17 | 62.26 | 7,005 | -0.99(-1.57%) |
Oct 05, 2005 | 62.98 | 63.34 | 62.80 | 63.25 | 48,582 | -0.09(-0.14%) |
Oct 04, 2005 | 63.70 | 64.07 | 62.98 | 63.34 | 9,650 | -0.36(-0.57%) |
Oct 03, 2005 | 62.98 | 63.70 | 62.44 | 63.70 | 12,859 | +0.99(+1.59%) |
Sep 30, 2005 | 63.34 | 63.70 | 61.45 | 62.71 | 16,035 | -0.63(-1.00%) |
Sep 29, 2005 | 62.98 | 63.52 | 62.53 | 63.34 | 10,823 | +0.45(+0.72%) |
Sep 28, 2005 | 62.89 | 62.98 | 61.81 | 62.89 | 35,977 | +0.27(+0.43%) |
Sep 27, 2005 | 63.98 | 64.25 | 61.27 | 62.62 | 41,123 | -1.36(-2.12%) |
Sep 26, 2005 | 64.07 | 64.79 | 63.70 | 63.98 | 15,128 | +0.09(+0.14%) |
Sep 23, 2005 | 63.89 | 63.98 | 63.61 | 63.89 | 67,573 | +0.18(+0.28%) |
Sep 22, 2005 | 63.70 | 64.25 | 63.34 | 63.70 | 22,055 | -0.09(-0.14%) |
Sep 21, 2005 | 64.88 | 64.97 | 63.80 | 63.80 | 31,562 | -1.45(-2.22%) |
Sep 20, 2005 | 65.78 | 67.05 | 64.88 | 65.24 | 8,997 | -0.27(-0.41%) |
Sep 19, 2005 | 66.42 | 66.42 | 65.24 | 65.51 | 7,591 | -0.63(-0.96%) |
Sep 16, 2005 | 64.43 | 66.33 | 64.16 | 66.14 | 22,919 | +2.44(+3.83%) |
Sep 15, 2005 | 62.80 | 63.89 | 62.53 | 63.70 | 6,319 | +0.99(+1.59%) |
Sep 14, 2005 | 62.98 | 63.52 | 62.26 | 62.71 | 6,706 | -0.18(-0.29%) |
Sep 13, 2005 | 62.80 | 63.52 | 62.17 | 62.89 | 12,826 | -0.27(-0.43%) |
Sep 12, 2005 | 63.80 | 63.80 | 63.16 | 63.16 | 16,389 | -0.63(-0.99%) |
Sep 09, 2005 | 63.98 | 64.25 | 63.70 | 63.80 | 3,552 | -0.27(-0.42%) |
Sep 08, 2005 | 64.16 | 64.43 | 63.70 | 64.07 | 6,651 | -0.45(-0.70%) |
Sep 07, 2005 | 63.70 | 64.52 | 63.43 | 64.52 | 7,813 | +0.81(+1.28%) |
Sep 06, 2005 | 63.34 | 63.70 | 62.89 | 63.70 | 4,902 | +0.54(+0.86%) |
Sep 02, 2005 | 62.53 | 63.98 | 62.53 | 63.16 | 5,854 | +0.63(+1.01%) |
Sep 01, 2005 | 62.08 | 63.52 | 61.81 | 62.53 | 15,626 | +0.45(+0.73%) |
Aug 31, 2005 | 61.27 | 62.35 | 60.90 | 62.08 | 12,117 | +0.81(+1.33%) |
Aug 30, 2005 | 61.81 | 61.81 | 60.27 | 61.27 | 12,837 | -0.72(-1.17%) |
Aug 29, 2005 | 60.45 | 62.08 | 60.27 | 61.99 | 9,926 | +1.63(+2.69%) |
Aug 26, 2005 | 61.90 | 62.26 | 60.36 | 60.36 | 11,055 | -1.54(-2.48%) |
Aug 25, 2005 | 61.27 | 62.62 | 60.90 | 61.90 | 7,115 | +0.81(+1.33%) |
Aug 24, 2005 | 61.45 | 62.53 | 60.99 | 61.08 | 39,884 | -0.36(-0.59%) |
Aug 23, 2005 | 61.45 | 62.08 | 60.99 | 61.45 | 8,930 | -0.18(-0.29%) |
Aug 22, 2005 | 62.44 | 62.80 | 61.36 | 61.63 | 16,965 | -0.45(-0.73%) |
Aug 19, 2005 | 62.62 | 62.98 | 61.90 | 62.08 | 6,230 | -0.54(-0.87%) |
Aug 18, 2005 | 62.62 | 62.89 | 62.08 | 62.62 | 46,059 | -0.09(-0.14%) |
Aug 17, 2005 | 61.63 | 62.98 | 61.45 | 62.71 | 28,031 | +0.90(+1.46%) |
Aug 16, 2005 | 62.35 | 62.71 | 61.72 | 61.81 | 6,805 | -0.81(-1.30%) |
Aug 15, 2005 | 61.17 | 62.62 | 61.17 | 62.62 | 11,453 | +1.45(+2.36%) |
Aug 12, 2005 | 62.80 | 63.25 | 60.72 | 61.17 | 11,874 | -1.81(-2.87%) |
Aug 11, 2005 | 62.35 | 63.25 | 61.81 | 62.98 | 6,296 | +0.45(+0.72%) |
Aug 10, 2005 | 62.44 | 63.80 | 62.08 | 62.53 | 11,564 | +0.18(+0.29%) |
Aug 09, 2005 | 62.35 | 62.80 | 62.08 | 62.35 | 8,056 | +0.27(+0.44%) |
Aug 08, 2005 | 62.53 | 62.80 | 61.54 | 62.08 | 12,826 | +0.00(+0.00%) |
Aug 05, 2005 | 64.52 | 64.52 | 61.99 | 62.08 | 16,478 | -2.44(-3.78%) |
Aug 04, 2005 | 66.14 | 66.69 | 64.43 | 64.52 | 10,247 | -1.90(-2.86%) |
Aug 03, 2005 | 66.60 | 66.87 | 66.42 | 66.42 | 4,670 | -0.18(-0.27%) |
Aug 02, 2005 | 67.05 | 67.41 | 66.51 | 66.60 | 8,543 | -0.18(-0.27%) |
Aug 01, 2005 | 68.67 | 69.49 | 66.78 | 66.78 | 12,947 | -2.35(-3.40%) |
Jul 29, 2005 | 69.13 | 69.40 | 68.67 | 69.13 | 9,627 | +0.36(+0.53%) |
Jul 28, 2005 | 67.68 | 68.77 | 67.45 | 68.77 | 6,606 | +1.45(+2.15%) |
Jul 27, 2005 | 67.95 | 68.13 | 66.69 | 67.32 | 10,989 | -0.45(-0.67%) |
Jul 26, 2005 | 67.41 | 68.22 | 66.96 | 67.77 | 4,437 | +0.36(+0.54%) |
Jul 25, 2005 | 68.49 | 68.86 | 66.87 | 67.41 | 15,714 | -1.17(-1.71%) |
Jul 22, 2005 | 66.60 | 68.58 | 66.14 | 68.58 | 7,425 | +2.17(+3.27%) |
Jul 21, 2005 | 67.95 | 68.13 | 66.33 | 66.42 | 10,789 | -1.45(-2.13%) |
Jul 20, 2005 | 67.14 | 68.31 | 65.51 | 67.86 | 26,283 | +0.27(+0.40%) |
Jul 19, 2005 | 66.69 | 67.68 | 66.51 | 67.59 | 13,302 | +1.17(+1.77%) |
Jul 18, 2005 | 68.95 | 69.04 | 66.23 | 66.42 | 36,320 | -2.53(-3.67%) |
Jul 15, 2005 | 69.67 | 69.85 | 68.95 | 68.95 | 38,102 | -0.63(-0.91%) |
Jul 14, 2005 | 70.03 | 71.48 | 69.13 | 69.58 | 23,118 | -0.36(-0.52%) |
Jul 13, 2005 | 71.57 | 71.84 | 69.94 | 69.94 | 11,431 | -1.63(-2.27%) |
Jul 12, 2005 | 69.49 | 71.57 | 68.95 | 71.57 | 33,487 | +2.08(+2.99%) |
Jul 11, 2005 | 69.31 | 69.67 | 68.95 | 69.49 | 17,031 | +0.36(+0.52%) |
Jul 08, 2005 | 68.31 | 69.22 | 68.04 | 69.13 | 13,423 | +0.81(+1.19%) |
Jul 07, 2005 | 65.06 | 68.31 | 65.06 | 68.31 | 39,972 | +2.35(+3.56%) |
Jul 06, 2005 | 64.25 | 66.23 | 64.25 | 65.96 | 67,196 | +1.63(+2.53%) |
Jul 05, 2005 | 61.72 | 64.43 | 61.72 | 64.34 | 45,993 | +2.71(+4.40%) |
Jul 01, 2005 | 61.36 | 61.63 | 60.72 | 61.63 | 8,543 | +0.54(+0.89%) |
Jun 30, 2005 | 60.72 | 61.72 | 60.36 | 61.08 | 22,354 | +0.54(+0.90%) |
Jun 29, 2005 | 60.00 | 60.54 | 59.46 | 60.54 | 14,873 | +0.72(+1.21%) |
Jun 28, 2005 | 58.92 | 60.09 | 58.64 | 59.82 | 27,412 | +1.08(+1.85%) |
Jun 27, 2005 | 62.17 | 62.17 | 57.65 | 58.73 | 21,613 | -3.61(-5.80%) |
Jun 24, 2005 | 61.99 | 62.35 | 60.99 | 62.35 | 35,103 | +0.18(+0.29%) |
Jun 23, 2005 | 62.26 | 63.25 | 61.90 | 62.17 | 21,303 | -0.27(-0.43%) |
Jun 22, 2005 | 62.17 | 62.80 | 62.08 | 62.44 | 14,530 | +0.72(+1.17%) |
Jun 21, 2005 | 61.90 | 62.08 | 61.17 | 61.72 | 7,757 | -0.18(-0.29%) |
Jun 20, 2005 | 61.17 | 62.35 | 60.90 | 61.90 | 17,009 | +0.45(+0.74%) |
Jun 17, 2005 | 61.63 | 61.81 | 60.72 | 61.45 | 22,575 | +0.72(+1.19%) |
Jun 16, 2005 | 61.54 | 62.08 | 60.45 | 60.72 | 46,668 | -0.72(-1.18%) |
Jun 15, 2005 | 60.54 | 61.45 | 60.00 | 61.45 | 125,805 | +0.72(+1.19%) |
Jun 14, 2005 | 58.55 | 60.72 | 58.37 | 60.72 | 18,437 | +1.90(+3.23%) |
Jun 13, 2005 | 59.64 | 59.91 | 58.73 | 58.83 | 32,037 | -1.08(-1.81%) |
Jun 10, 2005 | 61.27 | 61.76 | 59.64 | 59.91 | 17,983 | -1.54(-2.50%) |
Jun 09, 2005 | 61.54 | 62.62 | 61.08 | 61.45 | 37,416 | +0.00(+0.00%) |
Jun 08, 2005 | 62.53 | 63.25 | 61.36 | 61.45 | 51,969 | -1.17(-1.88%) |
Jun 07, 2005 | 63.61 | 64.34 | 62.26 | 62.62 | 29,293 | -0.90(-1.42%) |
Jun 06, 2005 | 62.89 | 63.61 | 62.53 | 63.52 | 8,122 | +0.63(+1.01%) |
Jun 03, 2005 | 64.52 | 65.42 | 61.45 | 62.89 | 46,015 | -1.72(-2.66%) |
Jun 02, 2005 | 64.88 | 65.78 | 64.61 | 64.61 | 36,907 | -0.54(-0.83%) |
Jun 01, 2005 | 65.15 | 66.60 | 65.06 | 65.15 | 14,696 | -0.18(-0.28%) |
May 31, 2005 | 66.51 | 67.59 | 65.33 | 65.33 | 18,481 | -0.99(-1.50%) |
May 27, 2005 | 65.78 | 66.87 | 65.78 | 66.33 | 49,003 | +0.27(+0.41%) |
May 26, 2005 | 65.24 | 67.14 | 65.24 | 66.05 | 25,907 | +0.54(+0.83%) |
May 25, 2005 | 66.96 | 67.50 | 64.97 | 65.51 | 18,204 | -1.54(-2.29%) |
May 24, 2005 | 65.78 | 68.04 | 65.78 | 67.05 | 36,176 | +0.99(+1.50%) |
May 23, 2005 | 66.69 | 67.23 | 65.87 | 66.05 | 69,797 | -0.72(-1.08%) |
May 20, 2005 | 67.05 | 67.32 | 66.60 | 66.78 | 27,290 | -0.45(-0.67%) |
May 19, 2005 | 67.41 | 68.22 | 66.78 | 67.23 | 179,611 | -0.45(-0.67%) |
May 18, 2005 | 68.31 | 68.67 | 67.14 | 67.68 | 26,139 | -0.36(-0.53%) |
May 17, 2005 | 67.32 | 68.31 | 66.42 | 68.04 | 19,322 | +0.72(+1.07%) |
May 16, 2005 | 65.15 | 68.04 | 65.15 | 67.32 | 181,150 | +2.17(+3.33%) |
May 13, 2005 | 65.51 | 65.51 | 64.43 | 65.15 | 11,199 | -0.36(-0.55%) |
May 12, 2005 | 65.24 | 66.14 | 65.15 | 65.51 | 9,926 | +0.27(+0.42%) |
May 11, 2005 | 66.87 | 66.96 | 65.24 | 65.24 | 10,801 | -1.27(-1.90%) |
May 10, 2005 | 68.31 | 68.49 | 66.23 | 66.51 | 10,103 | -1.81(-2.65%) |
May 09, 2005 | 69.13 | 69.31 | 68.22 | 68.31 | 7,702 | -1.17(-1.69%) |
May 06, 2005 | 69.85 | 69.85 | 68.95 | 69.49 | 11,686 | +0.09(+0.13%) |
May 05, 2005 | 68.67 | 70.03 | 68.40 | 69.40 | 8,842 | +0.81(+1.19%) |
May 04, 2005 | 67.77 | 69.04 | 67.23 | 68.58 | 12,117 | +0.90(+1.34%) |
May 03, 2005 | 66.42 | 67.77 | 66.42 | 67.68 | 6,695 | +1.27(+1.90%) |
May 02, 2005 | 65.51 | 66.42 | 65.33 | 66.42 | 6,916 | +0.63(+0.96%) |
Apr 29, 2005 | 65.51 | 65.78 | 63.61 | 65.78 | 12,306 | +0.72(+1.11%) |
Apr 28, 2005 | 66.33 | 66.33 | 64.79 | 65.06 | 12,549 | -1.36(-2.04%) |
Apr 27, 2005 | 66.87 | 67.32 | 64.79 | 66.42 | 19,200 | -0.45(-0.68%) |
Apr 26, 2005 | 67.59 | 68.86 | 66.87 | 66.87 | 10,280 | -1.17(-1.73%) |
Apr 25, 2005 | 66.42 | 68.13 | 66.14 | 68.04 | 20,008 | +1.99(+3.01%) |
Apr 22, 2005 | 68.22 | 68.22 | 64.97 | 66.05 | 14,165 | -2.17(-3.18%) |
Apr 21, 2005 | 67.05 | 68.49 | 65.87 | 68.22 | 8,764 | +1.72(+2.58%) |
Apr 20, 2005 | 68.13 | 68.58 | 66.42 | 66.51 | 16,943 | -1.27(-1.87%) |
Apr 19, 2005 | 69.58 | 70.03 | 67.77 | 67.77 | 105,830 | -1.45(-2.09%) |
Apr 18, 2005 | 71.39 | 72.29 | 69.13 | 69.22 | 40,404 | -2.17(-3.04%) |
Apr 15, 2005 | 72.02 | 72.38 | 71.39 | 71.39 | 14,818 | -0.54(-0.75%) |
Apr 14, 2005 | 72.29 | 72.92 | 71.84 | 71.93 | 11,631 | -0.45(-0.62%) |
Apr 13, 2005 | 74.64 | 75.00 | 72.20 | 72.38 | 7,779 | -2.26(-3.03%) |
Apr 12, 2005 | 72.29 | 74.91 | 71.84 | 74.64 | 10,789 | +2.08(+2.86%) |
Apr 11, 2005 | 73.46 | 73.46 | 71.75 | 72.56 | 32,812 | -0.81(-1.11%) |
Apr 08, 2005 | 74.10 | 74.28 | 73.37 | 73.37 | 21,115 | -0.72(-0.98%) |
Apr 07, 2005 | 73.37 | 74.28 | 73.19 | 74.10 | 7,082 | +0.36(+0.49%) |
Apr 06, 2005 | 71.30 | 73.83 | 71.30 | 73.73 | 10,280 | +2.17(+3.03%) |
Apr 05, 2005 | 71.20 | 72.20 | 70.57 | 71.57 | 9,373 | +0.18(+0.25%) |
Apr 04, 2005 | 71.75 | 72.20 | 70.48 | 71.39 | 12,615 | +0.00(+0.00%) |
Apr 01, 2005 | 73.19 | 73.73 | 71.20 | 71.39 | 28,374 | -1.54(-2.11%) |
Mar 31, 2005 | 74.55 | 74.55 | 72.20 | 72.92 | 15,338 | -1.63(-2.18%) |
Mar 30, 2005 | 71.39 | 74.55 | 71.39 | 74.55 | 19,078 | +3.61(+5.10%) |
Mar 29, 2005 | 73.28 | 74.01 | 70.21 | 70.93 | 32,735 | -2.71(-3.68%) |
Mar 28, 2005 | 73.19 | 73.83 | 72.92 | 73.64 | 11,985 | +0.27(+0.37%) |
Mar 24, 2005 | 74.10 | 74.73 | 73.19 | 73.37 | 14,939 | -0.27(-0.37%) |
Mar 23, 2005 | 74.55 | 74.55 | 73.01 | 73.64 | 23,217 | -0.90(-1.21%) |
Mar 22, 2005 | 71.84 | 75.45 | 71.57 | 74.55 | 28,098 | +2.62(+3.64%) |
Mar 21, 2005 | 74.55 | 74.55 | 71.30 | 71.93 | 12,859 | -2.71(-3.63%) |
Mar 18, 2005 | 75.90 | 75.90 | 73.55 | 74.64 | 24,413 | -0.36(-0.48%) |
Mar 17, 2005 | 73.64 | 75.00 | 73.64 | 75.00 | 18,016 | +1.36(+1.84%) |
Mar 16, 2005 | 72.29 | 73.83 | 72.29 | 73.64 | 9,473 | +0.81(+1.12%) |
Mar 15, 2005 | 73.55 | 74.19 | 72.47 | 72.83 | 47,586 | -0.45(-0.62%) |
Mar 14, 2005 | 71.39 | 73.55 | 71.39 | 73.28 | 14,796 | +1.99(+2.79%) |
Mar 11, 2005 | 72.65 | 72.65 | 70.75 | 71.30 | 9,816 | -1.36(-1.87%) |
Mar 10, 2005 | 70.93 | 72.65 | 70.93 | 72.65 | 29,238 | +2.44(+3.47%) |
Mar 09, 2005 | 69.76 | 70.75 | 69.22 | 70.21 | 35,756 | -0.09(-0.13%) |
Mar 08, 2005 | 72.47 | 72.74 | 68.95 | 70.30 | 68,237 | -2.71(-3.71%) |
Mar 07, 2005 | 74.91 | 75.90 | 72.38 | 73.01 | 27,887 | -1.90(-2.53%) |
Mar 04, 2005 | 75.00 | 75.63 | 74.37 | 74.91 | 9,882 | +0.36(+0.48%) |
Mar 03, 2005 | 73.83 | 74.73 | 73.10 | 74.55 | 26,991 | +0.81(+1.10%) |
Mar 02, 2005 | 73.73 | 74.28 | 73.28 | 73.73 | 10,125 | +0.00(+0.00%) |
Mar 01, 2005 | 72.29 | 74.28 | 71.93 | 73.73 | 26,847 | +1.36(+1.87%) |
Feb 28, 2005 | 72.74 | 72.74 | 71.66 | 72.38 | 7,890 | -0.36(-0.50%) |
Feb 25, 2005 | 72.29 | 72.74 | 71.75 | 72.74 | 9,782 | +0.45(+0.62%) |
Feb 24, 2005 | 72.56 | 72.92 | 71.48 | 72.29 | 24,058 | -0.18(-0.25%) |
Feb 23, 2005 | 72.74 | 73.10 | 72.11 | 72.47 | 18,614 | -0.09(-0.12%) |
Feb 22, 2005 | 72.29 | 73.19 | 71.84 | 72.56 | 65,713 | -0.09(-0.12%) |
Feb 18, 2005 | 73.19 | 73.55 | 72.29 | 72.65 | 13,080 | -0.09(-0.12%) |
Feb 17, 2005 | 73.19 | 73.73 | 72.29 | 72.74 | 23,328 | -0.45(-0.62%) |
Feb 16, 2005 | 73.01 | 73.73 | 72.29 | 73.19 | 14,475 | -0.18(-0.25%) |
Feb 15, 2005 | 72.74 | 73.73 | 72.20 | 73.37 | 14,663 | +0.09(+0.12%) |
Feb 14, 2005 | 74.55 | 74.55 | 73.01 | 73.28 | 25,497 | -1.36(-1.82%) |
Feb 11, 2005 | 72.74 | 74.73 | 72.29 | 74.64 | 26,039 | +0.27(+0.36%) |
Feb 10, 2005 | 75.63 | 75.90 | 74.01 | 74.37 | 16,312 | -1.81(-2.37%) |
Feb 09, 2005 | 76.36 | 77.17 | 75.90 | 76.17 | 32,668 | -0.63(-0.82%) |
Feb 08, 2005 | 76.72 | 77.62 | 76.49 | 76.81 | 24,424 | +0.09(+0.12%) |
Feb 07, 2005 | 77.89 | 78.43 | 75.90 | 76.72 | 19,543 | -1.72(-2.19%) |
Feb 04, 2005 | 76.27 | 78.43 | 76.27 | 78.43 | 8,244 | +1.63(+2.12%) |
Feb 03, 2005 | 77.80 | 78.34 | 76.36 | 76.81 | 17,153 | -0.54(-0.70%) |
Feb 02, 2005 | 78.16 | 78.70 | 76.81 | 77.35 | 14,287 | -1.36(-1.72%) |
Feb 01, 2005 | 77.62 | 78.70 | 76.45 | 78.70 | 25,287 | +0.99(+1.28%) |
Jan 31, 2005 | 78.52 | 79.07 | 76.72 | 77.71 | 32,845 | +0.27(+0.35%) |
Jan 28, 2005 | 79.16 | 79.25 | 76.72 | 77.44 | 71,059 | -2.08(-2.61%) |
Jan 27, 2005 | 77.71 | 79.70 | 76.99 | 79.52 | 63,489 | +0.90(+1.15%) |
Jan 26, 2005 | 77.53 | 79.07 | 77.53 | 78.61 | 17,407 | +0.54(+0.69%) |
Jan 25, 2005 | 77.71 | 78.70 | 77.62 | 78.07 | 22,188 | +0.45(+0.58%) |
Jan 24, 2005 | 77.71 | 78.07 | 76.63 | 77.62 | 20,915 | +0.00(+0.00%) |
Jan 21, 2005 | 77.89 | 78.34 | 75.99 | 77.62 | 15,150 | -0.18(-0.23%) |
Jan 20, 2005 | 78.16 | 79.43 | 77.62 | 77.80 | 28,153 | -0.90(-1.15%) |
Jan 19, 2005 | 79.97 | 80.51 | 77.80 | 78.70 | 15,471 | -1.27(-1.58%) |
Jan 18, 2005 | 78.61 | 80.15 | 78.07 | 79.97 | 22,863 | +0.72(+0.91%) |
Jan 14, 2005 | 80.06 | 80.42 | 78.43 | 79.25 | 9,959 | -0.36(-0.45%) |
Jan 13, 2005 | 80.15 | 80.69 | 79.43 | 79.61 | 24,092 | -1.36(-1.67%) |
Jan 12, 2005 | 80.06 | 81.23 | 79.52 | 80.96 | 13,058 | +0.81(+1.01%) |
Jan 11, 2005 | 81.51 | 81.69 | 79.79 | 80.15 | 28,330 | -1.36(-1.66%) |
Jan 10, 2005 | 81.33 | 82.95 | 81.23 | 81.51 | 27,334 | -0.27(-0.33%) |
Jan 07, 2005 | 82.50 | 82.77 | 81.33 | 81.78 | 50,010 | -0.45(-0.55%) |
Jan 06, 2005 | 82.23 | 83.58 | 82.14 | 82.23 | 15,537 | +0.18(+0.22%) |
Jan 05, 2005 | 84.67 | 86.30 | 82.05 | 82.05 | 19,067 | -3.25(-3.81%) |
Jan 04, 2005 | 86.30 | 87.11 | 85.03 | 85.30 | 40,061 | -0.90(-1.05%) |