Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 69.11 | 69.17 | 67.78 | 68.60 | 680,365 | -0.75(-1.08%) |
Aug 30, 2005 | 69.50 | 69.68 | 69.09 | 69.35 | 271,552 | -0.24(-0.34%) |
Aug 29, 2005 | 69.37 | 69.62 | 68.45 | 69.59 | 385,869 | +0.04(+0.05%) |
Aug 26, 2005 | 70.31 | 70.31 | 69.44 | 69.55 | 127,273 | -0.75(-1.06%) |
Aug 25, 2005 | 70.14 | 70.38 | 70.02 | 70.30 | 177,480 | +0.15(+0.21%) |
Aug 24, 2005 | 70.44 | 70.76 | 70.05 | 70.15 | 201,504 | -0.27(-0.39%) |
Aug 23, 2005 | 70.80 | 70.94 | 70.37 | 70.42 | 135,776 | -0.41(-0.58%) |
Aug 22, 2005 | 70.02 | 70.87 | 69.97 | 70.83 | 249,418 | +0.82(+1.16%) |
Aug 19, 2005 | 70.22 | 70.22 | 69.81 | 70.02 | 219,725 | -0.13(-0.18%) |
Aug 18, 2005 | 70.05 | 70.36 | 69.65 | 70.14 | 167,493 | +0.03(+0.04%) |
Aug 17, 2005 | 70.04 | 70.22 | 69.42 | 70.11 | 187,603 | +0.07(+0.11%) |
Aug 16, 2005 | 70.25 | 70.32 | 69.88 | 70.04 | 174,241 | -0.33(-0.46%) |
Aug 15, 2005 | 70.02 | 70.57 | 69.91 | 70.37 | 225,933 | +0.27(+0.39%) |
Aug 12, 2005 | 70.09 | 70.23 | 69.44 | 70.09 | 248,743 | -0.04(-0.06%) |
Aug 11, 2005 | 69.72 | 70.26 | 69.64 | 70.14 | 273,172 | +0.27(+0.38%) |
Aug 10, 2005 | 70.31 | 70.34 | 69.80 | 69.87 | 487,768 | -0.26(-0.37%) |
Aug 09, 2005 | 70.57 | 70.57 | 69.97 | 70.13 | 377,636 | -0.42(-0.60%) |
Aug 08, 2005 | 71.05 | 71.24 | 70.48 | 70.55 | 254,141 | -0.50(-0.71%) |
Aug 05, 2005 | 71.76 | 71.76 | 70.84 | 71.05 | 355,231 | -0.82(-1.14%) |
Aug 04, 2005 | 71.87 | 72.32 | 71.80 | 71.88 | 341,330 | -0.64(-0.89%) |
Aug 03, 2005 | 72.51 | 72.77 | 72.23 | 72.52 | 273,846 | +0.16(+0.22%) |
Aug 02, 2005 | 71.88 | 72.43 | 71.85 | 72.37 | 196,511 | +0.55(+0.76%) |
Aug 01, 2005 | 71.98 | 71.98 | 71.48 | 71.82 | 249,552 | -0.35(-0.48%) |
Jul 29, 2005 | 72.14 | 72.82 | 71.94 | 72.17 | 444,579 | -0.05(-0.07%) |
Jul 28, 2005 | 72.03 | 72.42 | 71.38 | 72.22 | 345,379 | +0.01(+0.01%) |
Jul 27, 2005 | 72.97 | 72.97 | 71.80 | 72.21 | 467,928 | -0.76(-1.05%) |
Jul 26, 2005 | 70.76 | 73.13 | 70.71 | 72.97 | 1,361,541 | +2.82(+4.02%) |
Jul 25, 2005 | 70.94 | 71.05 | 70.02 | 70.15 | 577,791 | -0.72(-1.01%) |
Jul 22, 2005 | 71.15 | 71.43 | 70.80 | 70.87 | 556,601 | -0.37(-0.52%) |
Jul 21, 2005 | 71.98 | 72.17 | 71.21 | 71.24 | 335,661 | -0.67(-0.93%) |
Jul 20, 2005 | 71.47 | 72.00 | 71.47 | 71.91 | 344,029 | +0.25(+0.35%) |
Jul 19, 2005 | 71.14 | 71.88 | 71.03 | 71.65 | 220,535 | +0.59(+0.82%) |
Jul 18, 2005 | 70.88 | 71.36 | 70.88 | 71.07 | 206,093 | +0.07(+0.10%) |
Jul 15, 2005 | 70.88 | 71.17 | 70.65 | 71.00 | 347,403 | +0.04(+0.06%) |
Jul 14, 2005 | 70.90 | 71.24 | 70.77 | 70.95 | 452,002 | +0.42(+0.60%) |
Jul 13, 2005 | 70.39 | 70.68 | 70.17 | 70.53 | 431,352 | +0.10(+0.14%) |
Jul 12, 2005 | 70.10 | 70.60 | 70.08 | 70.43 | 360,900 | +0.41(+0.58%) |
Jul 11, 2005 | 69.24 | 70.22 | 69.24 | 70.02 | 459,830 | +0.60(+0.86%) |
Jul 08, 2005 | 69.62 | 69.62 | 68.79 | 69.42 | 346,188 | -0.19(-0.28%) |
Jul 07, 2005 | 69.28 | 69.62 | 68.60 | 69.62 | 519,350 | +0.35(+0.50%) |
Jul 06, 2005 | 69.47 | 70.04 | 69.05 | 69.27 | 523,264 | -0.19(-0.28%) |
Jul 05, 2005 | 69.11 | 69.58 | 68.94 | 69.46 | 327,023 | +0.36(+0.51%) |
Jul 01, 2005 | 69.28 | 69.60 | 68.96 | 69.11 | 240,375 | +0.20(+0.29%) |
Jun 30, 2005 | 69.28 | 69.28 | 68.86 | 68.91 | 340,115 | +0.04(+0.06%) |
Jun 29, 2005 | 68.75 | 69.09 | 68.54 | 68.86 | 293,417 | +0.30(+0.43%) |
Jun 28, 2005 | 67.42 | 68.87 | 67.42 | 68.57 | 273,307 | +1.08(+1.60%) |
Jun 27, 2005 | 67.48 | 67.63 | 67.16 | 67.48 | 158,585 | -0.07(-0.10%) |
Jun 24, 2005 | 67.36 | 67.66 | 67.20 | 67.55 | 164,794 | +0.14(+0.21%) |
Jun 23, 2005 | 68.46 | 68.48 | 67.28 | 67.41 | 136,451 | -0.99(-1.45%) |
Jun 22, 2005 | 68.54 | 68.67 | 67.87 | 68.40 | 210,682 | -0.15(-0.22%) |
Jun 21, 2005 | 68.05 | 68.72 | 67.78 | 68.55 | 241,859 | +0.61(+0.89%) |
Jun 20, 2005 | 67.98 | 68.02 | 67.57 | 67.94 | 175,591 | -0.19(-0.27%) |
Jun 17, 2005 | 68.14 | 68.42 | 67.87 | 68.13 | 411,647 | +0.28(+0.41%) |
Jun 16, 2005 | 66.54 | 67.87 | 66.39 | 67.85 | 235,246 | +1.27(+1.91%) |
Jun 15, 2005 | 66.69 | 66.69 | 66.24 | 66.57 | 125,518 | +0.04(+0.06%) |
Jun 14, 2005 | 66.18 | 66.59 | 65.94 | 66.54 | 226,338 | +0.19(+0.29%) |
Jun 13, 2005 | 65.96 | 66.36 | 65.70 | 66.34 | 216,351 | +0.39(+0.60%) |
Jun 10, 2005 | 66.65 | 66.65 | 65.82 | 65.95 | 382,494 | -0.70(-1.05%) |
Jun 09, 2005 | 67.25 | 67.25 | 66.22 | 66.65 | 555,656 | -0.76(-1.12%) |
Jun 08, 2005 | 67.67 | 67.68 | 66.43 | 67.40 | 1,170,699 | -1.01(-1.47%) |
Jun 07, 2005 | 67.75 | 68.70 | 67.75 | 68.41 | 588,183 | +0.66(+0.97%) |
Jun 06, 2005 | 67.14 | 67.76 | 67.08 | 67.75 | 230,387 | +0.46(+0.68%) |
Jun 03, 2005 | 67.28 | 67.46 | 67.06 | 67.29 | 323,919 | +0.01(+0.01%) |
Jun 02, 2005 | 66.90 | 67.42 | 66.57 | 67.28 | 456,051 | +0.24(+0.35%) |
Jun 01, 2005 | 66.31 | 67.19 | 66.24 | 67.05 | 310,557 | +0.74(+1.12%) |
May 31, 2005 | 65.94 | 66.45 | 65.85 | 66.31 | 275,736 | +0.39(+0.58%) |
May 27, 2005 | 65.72 | 65.93 | 65.63 | 65.92 | 286,398 | +0.20(+0.30%) |
May 26, 2005 | 65.60 | 66.25 | 65.50 | 65.72 | 438,910 | +0.13(+0.19%) |
May 25, 2005 | 65.87 | 66.13 | 65.44 | 65.59 | 584,269 | -0.59(-0.90%) |
May 24, 2005 | 65.44 | 66.59 | 65.27 | 66.19 | 583,459 | +0.93(+1.43%) |
May 23, 2005 | 64.79 | 65.35 | 64.77 | 65.25 | 387,623 | +0.39(+0.59%) |
May 20, 2005 | 64.81 | 65.77 | 64.61 | 64.87 | 508,823 | +0.12(+0.18%) |
May 19, 2005 | 64.24 | 64.75 | 64.09 | 64.75 | 293,282 | +0.44(+0.69%) |
May 18, 2005 | 63.75 | 64.36 | 63.75 | 64.30 | 534,737 | +0.59(+0.92%) |
May 17, 2005 | 63.42 | 63.98 | 63.31 | 63.72 | 397,071 | +0.22(+0.35%) |
May 16, 2005 | 63.35 | 63.57 | 63.10 | 63.50 | 337,011 | +0.16(+0.26%) |
May 13, 2005 | 64.31 | 64.39 | 62.77 | 63.33 | 631,642 | -0.86(-1.34%) |
May 12, 2005 | 64.91 | 65.18 | 64.16 | 64.19 | 336,471 | -0.79(-1.22%) |
May 11, 2005 | 64.28 | 65.04 | 64.09 | 64.99 | 361,305 | +0.71(+1.11%) |
May 10, 2005 | 64.31 | 64.62 | 64.05 | 64.28 | 526,909 | -0.25(-0.39%) |
May 09, 2005 | 63.72 | 64.53 | 63.61 | 64.53 | 502,884 | +0.70(+1.09%) |
May 06, 2005 | 63.47 | 63.92 | 63.36 | 63.83 | 295,846 | +0.44(+0.69%) |
May 05, 2005 | 62.74 | 63.74 | 62.65 | 63.39 | 579,276 | +0.47(+0.74%) |
May 04, 2005 | 61.76 | 62.99 | 61.65 | 62.93 | 349,968 | +1.27(+2.05%) |
May 03, 2005 | 62.05 | 62.26 | 61.36 | 61.66 | 580,895 | -0.39(-0.62%) |
May 02, 2005 | 60.83 | 62.05 | 60.83 | 62.05 | 615,312 | +1.14(+1.87%) |
Apr 29, 2005 | 61.09 | 61.09 | 59.42 | 60.90 | 1,014,542 | -0.05(-0.09%) |
Apr 28, 2005 | 61.35 | 61.96 | 60.67 | 60.96 | 486,149 | -0.27(-0.44%) |
Apr 27, 2005 | 60.76 | 61.65 | 60.21 | 61.22 | 459,020 | +0.16(+0.25%) |
Apr 26, 2005 | 62.39 | 62.45 | 60.95 | 61.07 | 488,308 | -1.44(-2.30%) |
Apr 25, 2005 | 62.14 | 62.65 | 61.94 | 62.50 | 531,632 | +0.14(+0.23%) |
Apr 22, 2005 | 61.05 | 62.36 | 60.82 | 62.36 | 633,667 | +1.20(+1.96%) |
Apr 21, 2005 | 61.62 | 61.79 | 60.90 | 61.16 | 843,810 | -0.27(-0.43%) |
Apr 20, 2005 | 62.32 | 62.34 | 61.35 | 61.43 | 786,449 | -0.89(-1.43%) |
Apr 19, 2005 | 61.33 | 62.56 | 61.29 | 62.32 | 1,402,436 | -1.42(-2.22%) |
Apr 18, 2005 | 62.58 | 63.78 | 62.13 | 63.73 | 954,212 | +1.16(+1.85%) |
Apr 15, 2005 | 62.63 | 62.97 | 62.42 | 62.58 | 494,382 | -0.17(-0.27%) |
Apr 14, 2005 | 62.68 | 62.97 | 62.50 | 62.75 | 398,285 | -0.04(-0.07%) |
Apr 13, 2005 | 64.13 | 64.23 | 62.61 | 62.79 | 329,453 | -1.50(-2.34%) |
Apr 12, 2005 | 63.36 | 64.45 | 63.11 | 64.30 | 637,581 | +1.12(+1.77%) |
Apr 11, 2005 | 63.27 | 63.41 | 62.92 | 63.18 | 383,169 | -0.09(-0.14%) |
Apr 08, 2005 | 63.68 | 63.87 | 63.04 | 63.27 | 300,435 | -0.41(-0.64%) |
Apr 07, 2005 | 62.71 | 63.74 | 62.67 | 63.68 | 390,053 | +0.86(+1.37%) |
Apr 06, 2005 | 62.94 | 63.46 | 62.74 | 62.82 | 358,875 | +0.02(+0.04%) |
Apr 05, 2005 | 63.02 | 63.19 | 62.64 | 62.79 | 229,982 | -0.04(-0.06%) |
Apr 04, 2005 | 62.07 | 63.25 | 61.47 | 62.83 | 743,125 | +0.84(+1.36%) |
Apr 01, 2005 | 63.21 | 63.39 | 61.17 | 61.99 | 719,776 | -1.07(-1.70%) |
Mar 31, 2005 | 63.76 | 64.13 | 63.00 | 63.06 | 420,825 | -0.63(-0.99%) |
Mar 30, 2005 | 63.60 | 63.76 | 63.35 | 63.69 | 429,193 | -0.28(-0.44%) |
Mar 29, 2005 | 64.22 | 64.39 | 63.88 | 63.97 | 342,139 | -0.43(-0.67%) |
Mar 28, 2005 | 63.07 | 64.96 | 63.07 | 64.40 | 462,934 | +1.12(+1.77%) |
Mar 24, 2005 | 63.57 | 63.85 | 63.27 | 63.28 | 188,683 | -0.42(-0.66%) |
Mar 23, 2005 | 64.09 | 64.39 | 63.70 | 63.70 | 479,805 | -0.38(-0.59%) |
Mar 22, 2005 | 64.83 | 64.93 | 63.94 | 64.08 | 487,633 | -0.73(-1.12%) |
Mar 21, 2005 | 64.50 | 65.02 | 64.40 | 64.81 | 278,165 | +0.16(+0.25%) |
Mar 18, 2005 | 65.02 | 65.22 | 64.18 | 64.65 | 790,228 | -0.61(-0.94%) |
Mar 17, 2005 | 65.94 | 66.04 | 65.19 | 65.26 | 813,172 | -0.67(-1.01%) |
Mar 16, 2005 | 66.66 | 66.66 | 65.79 | 65.93 | 633,262 | -0.54(-0.81%) |
Mar 15, 2005 | 66.42 | 66.72 | 66.17 | 66.47 | 663,630 | -0.22(-0.33%) |
Mar 14, 2005 | 65.91 | 66.85 | 65.72 | 66.69 | 392,752 | +0.93(+1.41%) |
Mar 11, 2005 | 65.68 | 65.93 | 65.28 | 65.76 | 339,575 | +0.20(+0.31%) |
Mar 10, 2005 | 65.21 | 65.84 | 65.21 | 65.56 | 211,897 | +0.33(+0.51%) |
Mar 09, 2005 | 65.09 | 65.56 | 65.02 | 65.23 | 272,227 | +0.07(+0.10%) |
Mar 08, 2005 | 65.14 | 65.37 | 65.10 | 65.16 | 282,349 | -0.10(-0.15%) |
Mar 07, 2005 | 64.99 | 65.51 | 64.99 | 65.26 | 227,013 | +0.19(+0.28%) |
Mar 04, 2005 | 64.25 | 65.19 | 64.02 | 65.08 | 338,225 | +1.02(+1.58%) |
Mar 03, 2005 | 64.69 | 64.78 | 63.91 | 64.06 | 228,903 | -0.64(-0.98%) |
Mar 02, 2005 | 64.31 | 64.81 | 63.57 | 64.70 | 416,236 | +0.24(+0.37%) |
Mar 01, 2005 | 64.44 | 64.89 | 64.28 | 64.46 | 369,943 | +0.10(+0.15%) |
Feb 28, 2005 | 64.83 | 64.83 | 63.90 | 64.36 | 503,829 | -0.65(-1.00%) |
Feb 25, 2005 | 64.61 | 65.16 | 64.61 | 65.02 | 331,882 | +0.41(+0.63%) |
Feb 24, 2005 | 64.59 | 65.01 | 64.33 | 64.61 | 355,906 | -0.07(-0.11%) |
Feb 23, 2005 | 64.28 | 65.26 | 64.25 | 64.68 | 436,481 | +0.43(+0.67%) |
Feb 22, 2005 | 65.96 | 65.96 | 63.67 | 64.25 | 529,068 | -1.89(-2.86%) |
Feb 18, 2005 | 66.40 | 66.61 | 65.81 | 66.14 | 430,138 | -0.17(-0.26%) |
Feb 17, 2005 | 66.03 | 66.35 | 65.72 | 66.31 | 438,371 | +0.10(+0.15%) |
Feb 16, 2005 | 65.99 | 66.36 | 65.88 | 66.22 | 342,409 | +0.24(+0.36%) |
Feb 15, 2005 | 66.45 | 66.45 | 65.76 | 65.98 | 345,514 | -0.36(-0.55%) |
Feb 14, 2005 | 66.28 | 66.50 | 65.97 | 66.34 | 526,909 | -0.03(-0.04%) |
Feb 11, 2005 | 65.68 | 67.34 | 65.53 | 66.37 | 663,630 | +0.54(+0.82%) |
Feb 10, 2005 | 65.25 | 65.91 | 65.20 | 65.83 | 602,085 | +0.44(+0.68%) |
Feb 09, 2005 | 65.24 | 65.65 | 65.05 | 65.39 | 786,179 | +0.12(+0.18%) |
Feb 08, 2005 | 64.82 | 65.35 | 64.76 | 65.27 | 602,895 | +0.45(+0.70%) |
Feb 07, 2005 | 64.31 | 65.33 | 64.02 | 64.82 | 657,556 | +0.32(+0.49%) |
Feb 04, 2005 | 63.82 | 64.50 | 63.56 | 64.50 | 347,538 | +0.83(+1.30%) |
Feb 03, 2005 | 62.99 | 63.85 | 62.72 | 63.67 | 873,502 | +0.68(+1.08%) |
Feb 02, 2005 | 63.65 | 63.65 | 62.77 | 62.99 | 756,756 | -0.81(-1.27%) |
Feb 01, 2005 | 64.39 | 64.93 | 62.42 | 63.79 | 981,071 | -0.59(-0.92%) |
Jan 31, 2005 | 63.68 | 64.45 | 63.63 | 64.39 | 280,460 | +0.86(+1.35%) |
Jan 28, 2005 | 63.83 | 64.39 | 63.05 | 63.53 | 416,236 | -0.38(-0.59%) |
Jan 27, 2005 | 65.18 | 65.38 | 63.64 | 63.90 | 539,865 | -1.46(-2.23%) |
Jan 26, 2005 | 64.91 | 65.66 | 64.63 | 65.36 | 414,616 | +0.76(+1.17%) |
Jan 25, 2005 | 62.76 | 64.85 | 62.47 | 64.61 | 1,057,732 | +1.47(+2.34%) |
Jan 24, 2005 | 63.89 | 63.89 | 63.13 | 63.13 | 530,283 | -0.60(-0.94%) |
Jan 21, 2005 | 65.20 | 65.20 | 63.73 | 63.73 | 768,633 | -1.54(-2.36%) |
Jan 20, 2005 | 65.93 | 65.93 | 64.83 | 65.28 | 423,659 | -0.66(-1.00%) |
Jan 19, 2005 | 67.28 | 67.39 | 65.93 | 65.93 | 627,863 | -1.34(-1.99%) |
Jan 18, 2005 | 65.77 | 67.28 | 65.72 | 67.28 | 797,246 | +1.30(+1.97%) |
Jan 14, 2005 | 64.28 | 66.33 | 64.28 | 65.98 | 1,394,068 | +1.23(+1.90%) |
Jan 13, 2005 | 65.22 | 65.51 | 64.73 | 64.75 | 252,117 | -0.47(-0.72%) |
Jan 12, 2005 | 64.92 | 65.34 | 64.73 | 65.22 | 482,774 | +0.44(+0.69%) |
Jan 11, 2005 | 64.95 | 65.05 | 64.71 | 64.77 | 450,383 | -0.18(-0.27%) |
Jan 10, 2005 | 64.37 | 65.19 | 64.37 | 64.95 | 290,042 | +0.71(+1.11%) |
Jan 07, 2005 | 64.53 | 64.73 | 64.24 | 64.24 | 428,788 | -0.10(-0.16%) |
Jan 06, 2005 | 63.97 | 64.96 | 63.50 | 64.34 | 529,473 | +0.19(+0.29%) |
Jan 05, 2005 | 64.70 | 64.75 | 64.08 | 64.16 | 427,033 | -0.82(-1.27%) |
Jan 04, 2005 | 65.56 | 65.89 | 64.97 | 64.98 | 305,159 | -0.61(-0.94%) |
Jan 03, 2005 | 66.28 | 66.45 | 65.51 | 65.59 | 495,596 | -0.76(-1.15%) |
Dec 31, 2004 | 66.78 | 66.91 | 66.36 | 66.36 | 226,743 | -0.42(-0.63%) |
Dec 30, 2004 | 66.79 | 66.89 | 66.45 | 66.78 | 205,283 | +0.05(+0.08%) |
Dec 29, 2004 | 66.64 | 66.85 | 66.45 | 66.73 | 234,976 | -0.02(-0.03%) |
Dec 28, 2004 | 66.11 | 66.75 | 66.11 | 66.75 | 161,689 | +0.82(+1.25%) |
Dec 27, 2004 | 66.13 | 66.13 | 65.73 | 65.93 | 257,246 | -0.50(-0.75%) |
Dec 23, 2004 | 66.39 | 66.59 | 66.09 | 66.42 | 228,633 | +0.06(+0.09%) |
Dec 22, 2004 | 66.08 | 66.42 | 65.94 | 66.36 | 514,627 | +0.32(+0.48%) |
Dec 21, 2004 | 66.02 | 66.25 | 65.59 | 66.05 | 381,955 | +0.21(+0.32%) |
Dec 20, 2004 | 66.25 | 66.28 | 65.22 | 65.84 | 312,582 | -0.21(-0.33%) |
Dec 17, 2004 | 65.42 | 66.28 | 65.22 | 66.05 | 614,367 | +0.56(+0.85%) |
Dec 16, 2004 | 65.53 | 65.53 | 65.20 | 65.50 | 558,491 | +0.30(+0.45%) |
Dec 15, 2004 | 65.53 | 65.53 | 65.05 | 65.20 | 468,738 | -0.33(-0.50%) |
Dec 14, 2004 | 65.38 | 65.80 | 64.96 | 65.53 | 687,789 | +0.37(+0.57%) |
Dec 13, 2004 | 65.16 | 65.57 | 64.92 | 65.16 | 321,085 | +0.18(+0.27%) |
Dec 10, 2004 | 66.08 | 66.08 | 64.28 | 64.98 | 229,173 | +0.01(+0.01%) |
Dec 09, 2004 | 64.40 | 65.20 | 64.02 | 64.97 | 255,356 | +0.59(+0.91%) |
Dec 08, 2004 | 64.23 | 64.96 | 64.20 | 64.39 | 624,759 | +0.34(+0.53%) |
Dec 07, 2004 | 64.04 | 64.70 | 63.72 | 64.05 | 663,090 | +0.01(+0.01%) |
Dec 06, 2004 | 64.09 | 64.28 | 63.57 | 64.04 | 248,068 | -0.13(-0.20%) |
Dec 03, 2004 | 63.78 | 64.22 | 63.76 | 64.16 | 589,128 | +0.44(+0.70%) |
Dec 02, 2004 | 64.03 | 64.16 | 63.58 | 63.72 | 432,162 | -0.28(-0.44%) |
Dec 01, 2004 | 62.76 | 64.05 | 62.27 | 64.00 | 562,405 | +1.56(+2.50%) |
Nov 30, 2004 | 60.77 | 62.57 | 60.60 | 62.44 | 978,641 | +1.42(+2.33%) |
Nov 29, 2004 | 61.49 | 61.49 | 60.83 | 61.02 | 558,356 | -0.48(-0.78%) |
Nov 26, 2004 | 61.62 | 61.76 | 61.43 | 61.50 | 77,605 | -0.05(-0.08%) |
Nov 24, 2004 | 61.64 | 62.24 | 61.29 | 61.55 | 429,058 | -0.09(-0.14%) |
Nov 23, 2004 | 62.24 | 62.24 | 61.42 | 61.64 | 336,606 | -0.58(-0.93%) |
Nov 22, 2004 | 61.35 | 62.27 | 61.27 | 62.22 | 161,149 | +0.91(+1.49%) |
Nov 19, 2004 | 61.60 | 61.63 | 61.19 | 61.30 | 242,264 | -0.48(-0.78%) |
Nov 18, 2004 | 61.27 | 61.90 | 61.14 | 61.79 | 324,729 | +0.21(+0.34%) |
Nov 17, 2004 | 60.70 | 61.82 | 60.70 | 61.58 | 292,877 | +0.89(+1.47%) |
Nov 16, 2004 | 60.99 | 61.17 | 60.56 | 60.69 | 410,837 | -0.37(-0.61%) |
Nov 15, 2004 | 61.04 | 61.27 | 60.57 | 61.06 | 290,042 | +0.01(+0.02%) |
Nov 12, 2004 | 61.04 | 61.04 | 60.22 | 61.04 | 702,095 | +0.07(+0.11%) |
Nov 11, 2004 | 61.17 | 61.31 | 60.89 | 60.98 | 199,480 | -0.12(-0.19%) |
Nov 10, 2004 | 60.83 | 61.27 | 60.70 | 61.10 | 353,072 | +0.50(+0.82%) |
Nov 09, 2004 | 60.68 | 60.90 | 60.50 | 60.60 | 397,071 | -0.12(-0.20%) |
Nov 08, 2004 | 60.90 | 61.49 | 60.62 | 60.72 | 541,620 | -0.29(-0.47%) |
Nov 05, 2004 | 60.98 | 61.34 | 60.39 | 61.01 | 529,743 | +0.30(+0.50%) |
Nov 04, 2004 | 59.50 | 60.74 | 59.46 | 60.70 | 324,054 | +1.16(+1.95%) |
Nov 03, 2004 | 60.90 | 60.90 | 59.22 | 59.54 | 496,811 | +0.09(+0.15%) |
Nov 02, 2004 | 59.20 | 59.98 | 58.83 | 59.45 | 472,652 | +0.59(+0.99%) |
Nov 01, 2004 | 58.83 | 59.04 | 58.51 | 58.87 | 281,944 | +0.06(+0.10%) |
Oct 29, 2004 | 58.78 | 59.24 | 58.46 | 58.81 | 327,968 | -0.16(-0.26%) |
Oct 28, 2004 | 58.54 | 59.25 | 58.36 | 58.96 | 302,054 | +0.33(+0.56%) |
Oct 27, 2004 | 58.13 | 58.77 | 57.81 | 58.64 | 476,566 | +0.46(+0.79%) |
Oct 26, 2004 | 56.82 | 58.49 | 56.80 | 58.18 | 1,495,563 | +1.77(+3.14%) |
Oct 25, 2004 | 55.94 | 56.47 | 55.68 | 56.41 | 433,242 | +0.28(+0.50%) |
Oct 22, 2004 | 56.12 | 56.41 | 55.94 | 56.13 | 456,861 | -0.10(-0.18%) |
Oct 21, 2004 | 56.01 | 56.38 | 55.79 | 56.23 | 404,629 | +0.00(+0.00%) |
Oct 20, 2004 | 55.99 | 56.56 | 55.76 | 56.23 | 1,414,718 | +0.24(+0.42%) |
Oct 19, 2004 | 57.24 | 57.38 | 55.09 | 55.99 | 3,075,750 | -0.02(-0.04%) |
Oct 18, 2004 | 56.50 | 56.71 | 55.55 | 56.01 | 1,052,468 | -0.11(-0.20%) |
Oct 15, 2004 | 54.09 | 56.17 | 53.57 | 56.13 | 2,059,992 | +1.22(+2.21%) |
Oct 14, 2004 | 56.61 | 57.04 | 54.55 | 54.91 | 2,201,167 | -1.77(-3.12%) |
Oct 13, 2004 | 55.91 | 56.83 | 55.84 | 56.68 | 861,355 | +0.96(+1.72%) |
Oct 12, 2004 | 55.72 | 55.96 | 55.62 | 55.73 | 337,146 | -0.03(-0.05%) |
Oct 11, 2004 | 55.95 | 56.36 | 55.73 | 55.75 | 223,369 | -0.09(-0.16%) |
Oct 08, 2004 | 56.06 | 56.34 | 55.84 | 55.84 | 252,387 | -0.21(-0.37%) |
Oct 07, 2004 | 56.33 | 56.56 | 56.00 | 56.05 | 505,719 | -0.24(-0.42%) |
Oct 06, 2004 | 55.98 | 56.33 | 55.69 | 56.29 | 606,539 | +0.18(+0.32%) |
Oct 05, 2004 | 56.68 | 56.70 | 55.91 | 56.11 | 570,503 | -0.56(-0.98%) |
Oct 04, 2004 | 56.09 | 56.81 | 56.07 | 56.67 | 560,650 | +0.73(+1.30%) |
Oct 01, 2004 | 55.16 | 56.37 | 55.12 | 55.94 | 649,188 | +0.87(+1.57%) |
Sep 30, 2004 | 54.61 | 55.32 | 54.42 | 55.07 | 389,648 | +0.30(+0.54%) |
Sep 29, 2004 | 55.16 | 55.26 | 54.75 | 54.78 | 272,767 | -0.18(-0.32%) |
Sep 28, 2004 | 54.89 | 55.36 | 54.89 | 54.95 | 472,922 | +0.08(+0.15%) |
Sep 27, 2004 | 54.83 | 55.32 | 54.63 | 54.87 | 371,022 | -0.01(-0.01%) |
Sep 24, 2004 | 54.78 | 55.24 | 54.53 | 54.88 | 166,278 | +0.01(+0.03%) |
Sep 23, 2004 | 55.26 | 55.28 | 54.70 | 54.87 | 388,028 | -0.39(-0.71%) |
Sep 22, 2004 | 55.47 | 55.53 | 55.10 | 55.26 | 519,080 | -0.16(-0.28%) |
Sep 21, 2004 | 54.72 | 55.47 | 54.68 | 55.41 | 342,544 | +0.68(+1.25%) |
Sep 20, 2004 | 55.01 | 55.12 | 54.70 | 54.73 | 285,184 | -0.39(-0.71%) |
Sep 17, 2004 | 55.31 | 55.82 | 54.87 | 55.12 | 783,615 | +0.00(+0.00%) |
Sep 16, 2004 | 53.83 | 55.28 | 53.83 | 55.12 | 651,078 | +1.32(+2.45%) |
Sep 15, 2004 | 52.89 | 54.20 | 52.76 | 53.81 | 1,125,620 | +0.84(+1.58%) |
Sep 14, 2004 | 53.31 | 53.47 | 52.79 | 52.97 | 628,808 | -0.34(-0.64%) |
Sep 13, 2004 | 52.79 | 53.43 | 52.75 | 53.31 | 647,029 | +0.64(+1.22%) |
Sep 10, 2004 | 53.03 | 53.16 | 52.30 | 52.66 | 397,341 | -0.44(-0.82%) |
Sep 09, 2004 | 53.49 | 53.64 | 52.57 | 53.10 | 422,310 | -0.50(-0.94%) |
Sep 08, 2004 | 54.45 | 54.64 | 53.32 | 53.61 | 401,255 | -0.77(-1.42%) |
Sep 07, 2004 | 53.65 | 54.38 | 53.65 | 54.38 | 457,806 | +0.80(+1.49%) |
Sep 03, 2004 | 53.79 | 54.22 | 53.49 | 53.58 | 438,910 | -0.36(-0.67%) |
Sep 02, 2004 | 52.09 | 53.95 | 51.27 | 53.94 | 1,167,054 | +1.79(+3.44%) |