Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 63.81 | 63.99 | 63.60 | 63.79 | 204,840 | +0.72(+1.13%) |
Oct 28, 2005 | 62.98 | 63.21 | 62.31 | 63.07 | 248,419 | +0.57(+0.91%) |
Oct 27, 2005 | 63.29 | 63.32 | 62.47 | 62.51 | 120,174 | -0.42(-0.67%) |
Oct 26, 2005 | 62.84 | 63.46 | 62.81 | 62.93 | 190,460 | +0.16(+0.26%) |
Oct 25, 2005 | 63.07 | 63.36 | 62.45 | 62.77 | 234,627 | +0.22(+0.35%) |
Oct 24, 2005 | 61.44 | 62.56 | 61.39 | 62.55 | 269,843 | +1.31(+2.14%) |
Oct 21, 2005 | 61.68 | 61.74 | 60.95 | 61.24 | 123,256 | +0.27(+0.45%) |
Oct 20, 2005 | 61.86 | 61.96 | 60.78 | 60.97 | 201,905 | -1.04(-1.67%) |
Oct 19, 2005 | 60.72 | 62.26 | 60.57 | 62.00 | 311,368 | +0.16(+0.25%) |
Oct 18, 2005 | 62.24 | 62.28 | 61.85 | 61.85 | 128,832 | -1.29(-2.04%) |
Oct 17, 2005 | 62.94 | 63.25 | 62.88 | 63.13 | 87,453 | -0.03(-0.05%) |
Oct 14, 2005 | 62.84 | 63.30 | 62.37 | 63.17 | 251,501 | +0.94(+1.51%) |
Oct 13, 2005 | 61.69 | 62.29 | 61.40 | 62.23 | 366,833 | -0.52(-0.84%) |
Oct 12, 2005 | 63.50 | 63.67 | 62.60 | 62.75 | 180,629 | -0.86(-1.35%) |
Oct 11, 2005 | 64.18 | 64.27 | 63.39 | 63.61 | 157,591 | -0.21(-0.33%) |
Oct 10, 2005 | 64.35 | 64.39 | 63.64 | 63.82 | 112,397 | +0.29(+0.46%) |
Oct 07, 2005 | 63.82 | 63.97 | 63.31 | 63.53 | 105,207 | +0.02(+0.03%) |
Oct 06, 2005 | 63.43 | 63.89 | 63.24 | 63.51 | 247,246 | +0.12(+0.19%) |
Oct 05, 2005 | 64.13 | 64.35 | 63.39 | 63.39 | 180,042 | -0.85(-1.33%) |
Oct 04, 2005 | 64.20 | 64.74 | 64.19 | 64.24 | 178,428 | +0.54(+0.85%) |
Oct 03, 2005 | 63.30 | 64.04 | 63.28 | 63.70 | 158,178 | -0.03(-0.05%) |
Sep 30, 2005 | 63.93 | 64.12 | 63.65 | 63.73 | 143,798 | -0.64(-1.00%) |
Sep 29, 2005 | 63.58 | 64.47 | 63.20 | 64.38 | 331,030 | +0.61(+0.96%) |
Sep 28, 2005 | 63.61 | 63.86 | 63.45 | 63.76 | 238,148 | +1.45(+2.33%) |
Sep 27, 2005 | 62.39 | 62.48 | 62.00 | 62.31 | 231,692 | -0.30(-0.48%) |
Sep 26, 2005 | 62.96 | 63.01 | 62.40 | 62.61 | 155,977 | +1.02(+1.66%) |
Sep 23, 2005 | 61.52 | 61.77 | 61.15 | 61.59 | 171,384 | -0.31(-0.51%) |
Sep 22, 2005 | 61.56 | 61.90 | 61.26 | 61.90 | 178,281 | -0.23(-0.37%) |
Sep 21, 2005 | 62.43 | 62.77 | 61.92 | 62.13 | 236,094 | -0.88(-1.40%) |
Sep 20, 2005 | 63.28 | 63.80 | 62.92 | 63.01 | 178,868 | +0.65(+1.05%) |
Sep 19, 2005 | 62.42 | 62.47 | 62.18 | 62.36 | 154,950 | -1.34(-2.11%) |
Sep 16, 2005 | 63.38 | 63.79 | 62.98 | 63.70 | 224,795 | +1.34(+2.15%) |
Sep 15, 2005 | 62.40 | 62.49 | 62.22 | 62.36 | 133,674 | -0.60(-0.95%) |
Sep 14, 2005 | 63.52 | 63.60 | 62.87 | 62.96 | 231,692 | +0.01(+0.01%) |
Sep 13, 2005 | 63.31 | 63.37 | 62.75 | 62.95 | 222,741 | -1.70(-2.62%) |
Sep 12, 2005 | 64.70 | 64.90 | 64.53 | 64.65 | 136,902 | -0.62(-0.95%) |
Sep 09, 2005 | 65.19 | 65.60 | 64.93 | 65.27 | 244,751 | +0.76(+1.17%) |
Sep 08, 2005 | 64.27 | 64.71 | 64.23 | 64.51 | 133,674 | -0.32(-0.49%) |
Sep 07, 2005 | 64.74 | 64.99 | 64.22 | 64.83 | 239,322 | -0.10(-0.15%) |
Sep 06, 2005 | 64.31 | 64.97 | 64.19 | 64.93 | 815,105 | +4.00(+6.57%) |
Sep 02, 2005 | 60.89 | 61.29 | 60.81 | 60.93 | 204,986 | +0.79(+1.31%) |
Sep 01, 2005 | 60.14 | 60.35 | 59.63 | 60.14 | 389,871 | +0.85(+1.44%) |
Aug 31, 2005 | 58.43 | 59.32 | 58.34 | 59.28 | 249,153 | +1.15(+1.98%) |
Aug 30, 2005 | 58.04 | 58.16 | 57.69 | 58.13 | 178,574 | -0.33(-0.57%) |
Aug 29, 2005 | 57.85 | 58.50 | 57.71 | 58.47 | 148,494 | +0.25(+0.43%) |
Aug 26, 2005 | 58.94 | 58.96 | 58.13 | 58.21 | 142,331 | -0.70(-1.19%) |
Aug 25, 2005 | 58.85 | 59.24 | 58.77 | 58.92 | 114,598 | -0.37(-0.63%) |
Aug 24, 2005 | 59.52 | 59.99 | 59.29 | 59.29 | 242,257 | -0.51(-0.85%) |
Aug 23, 2005 | 59.99 | 60.10 | 59.53 | 59.80 | 240,789 | +0.00(+0.00%) |
Aug 22, 2005 | 59.83 | 60.05 | 59.46 | 59.80 | 236,974 | +0.57(+0.97%) |
Aug 19, 2005 | 58.73 | 59.46 | 58.68 | 59.23 | 352,160 | +1.17(+2.01%) |
Aug 18, 2005 | 58.08 | 58.22 | 57.85 | 58.06 | 350,986 | -0.84(-1.42%) |
Aug 17, 2005 | 59.00 | 59.21 | 58.81 | 58.90 | 315,917 | -0.31(-0.52%) |
Aug 16, 2005 | 59.90 | 59.97 | 59.11 | 59.21 | 155,537 | -0.91(-1.52%) |
Aug 15, 2005 | 59.65 | 60.16 | 59.52 | 60.12 | 136,462 | -0.29(-0.48%) |
Aug 12, 2005 | 60.49 | 60.76 | 60.23 | 60.42 | 72,339 | -0.42(-0.68%) |
Aug 11, 2005 | 60.59 | 61.11 | 60.59 | 60.83 | 905,933 | +0.67(+1.12%) |
Aug 10, 2005 | 60.52 | 60.89 | 60.10 | 60.16 | 220,540 | +0.52(+0.88%) |
Aug 09, 2005 | 59.02 | 59.63 | 58.93 | 59.63 | 125,603 | +0.97(+1.65%) |
Aug 08, 2005 | 59.08 | 59.11 | 58.61 | 58.66 | 128,391 | +0.11(+0.19%) |
Aug 05, 2005 | 59.29 | 59.31 | 58.36 | 58.56 | 139,983 | -0.88(-1.48%) |
Aug 04, 2005 | 60.16 | 60.29 | 59.37 | 59.43 | 183,123 | -0.52(-0.86%) |
Aug 03, 2005 | 59.77 | 59.99 | 59.65 | 59.95 | 74,247 | +0.41(+0.69%) |
Aug 02, 2005 | 59.26 | 59.58 | 59.08 | 59.54 | 78,355 | +0.27(+0.45%) |
Aug 01, 2005 | 59.63 | 59.73 | 59.09 | 59.28 | 50,036 | +0.33(+0.55%) |
Jul 29, 2005 | 59.45 | 59.57 | 58.95 | 58.95 | 102,566 | -0.35(-0.60%) |
Jul 28, 2005 | 58.88 | 59.48 | 58.64 | 59.30 | 98,458 | -0.07(-0.13%) |
Jul 27, 2005 | 59.03 | 59.38 | 58.80 | 59.38 | 119,294 | +1.05(+1.80%) |
Jul 26, 2005 | 57.86 | 58.36 | 57.83 | 58.33 | 40,205 | +0.16(+0.28%) |
Jul 25, 2005 | 57.78 | 58.54 | 57.74 | 58.17 | 236,387 | -0.42(-0.71%) |
Jul 22, 2005 | 58.98 | 59.03 | 58.32 | 58.58 | 142,625 | -0.05(-0.08%) |
Jul 21, 2005 | 58.95 | 59.22 | 58.47 | 58.63 | 139,837 | +0.11(+0.19%) |
Jul 20, 2005 | 57.53 | 58.60 | 57.28 | 58.52 | 180,335 | +0.97(+1.68%) |
Jul 19, 2005 | 56.94 | 57.59 | 56.82 | 57.55 | 143,505 | +0.87(+1.54%) |
Jul 18, 2005 | 56.37 | 57.04 | 56.28 | 56.68 | 103,593 | -0.16(-0.28%) |
Jul 15, 2005 | 56.50 | 56.90 | 56.32 | 56.84 | 98,018 | +0.10(+0.17%) |
Jul 14, 2005 | 56.57 | 56.85 | 56.44 | 56.74 | 268,815 | +1.30(+2.35%) |
Jul 13, 2005 | 55.35 | 55.71 | 55.20 | 55.44 | 206,307 | +0.12(+0.21%) |
Jul 12, 2005 | 54.66 | 55.40 | 54.65 | 55.32 | 142,918 | +1.08(+1.98%) |
Jul 11, 2005 | 53.92 | 54.38 | 53.90 | 54.25 | 109,316 | +0.97(+1.83%) |
Jul 08, 2005 | 52.28 | 53.27 | 52.12 | 53.27 | 119,734 | +0.47(+0.89%) |
Jul 07, 2005 | 52.05 | 52.82 | 51.99 | 52.80 | 178,428 | -0.40(-0.74%) |
Jul 06, 2005 | 53.40 | 53.50 | 53.20 | 53.20 | 85,252 | +0.08(+0.15%) |
Jul 05, 2005 | 52.62 | 53.18 | 52.48 | 53.12 | 70,872 | -0.04(-0.08%) |
Jul 01, 2005 | 53.37 | 53.63 | 53.06 | 53.16 | 94,349 | +0.07(+0.13%) |
Jun 30, 2005 | 53.33 | 53.53 | 53.09 | 53.09 | 94,202 | +0.20(+0.37%) |
Jun 29, 2005 | 52.84 | 53.16 | 52.63 | 52.89 | 91,121 | +0.42(+0.79%) |
Jun 28, 2005 | 51.92 | 52.54 | 51.90 | 52.48 | 98,164 | +0.17(+0.33%) |
Jun 27, 2005 | 52.48 | 52.57 | 52.18 | 52.31 | 118,560 | -0.15(-0.29%) |
Jun 24, 2005 | 52.59 | 52.73 | 52.44 | 52.46 | 83,344 | -0.36(-0.68%) |
Jun 23, 2005 | 53.21 | 53.54 | 52.81 | 52.82 | 110,343 | -0.78(-1.46%) |
Jun 22, 2005 | 53.78 | 53.91 | 53.51 | 53.60 | 86,426 | -0.17(-0.32%) |
Jun 21, 2005 | 53.42 | 53.98 | 53.25 | 53.77 | 111,370 | +0.12(+0.22%) |
Jun 20, 2005 | 53.40 | 53.85 | 53.08 | 53.66 | 114,598 | -0.85(-1.56%) |
Jun 17, 2005 | 53.96 | 54.52 | 53.91 | 54.51 | 64,122 | +1.14(+2.15%) |
Jun 16, 2005 | 53.36 | 53.42 | 52.99 | 53.36 | 132,647 | -0.05(-0.10%) |
Jun 15, 2005 | 53.55 | 53.71 | 53.03 | 53.42 | 114,158 | +0.10(+0.18%) |
Jun 14, 2005 | 53.31 | 53.38 | 53.06 | 53.32 | 60,747 | +0.05(+0.09%) |
Jun 13, 2005 | 52.92 | 53.57 | 52.80 | 53.27 | 62,215 | -0.46(-0.86%) |
Jun 10, 2005 | 54.29 | 54.30 | 53.61 | 53.74 | 54,291 | -0.05(-0.10%) |
Jun 09, 2005 | 53.43 | 54.01 | 53.33 | 53.79 | 195,449 | +0.65(+1.22%) |
Jun 08, 2005 | 53.70 | 53.77 | 53.14 | 53.14 | 101,099 | -0.51(-0.95%) |
Jun 07, 2005 | 53.46 | 54.04 | 53.46 | 53.66 | 106,675 | +0.34(+0.64%) |
Jun 06, 2005 | 53.12 | 53.84 | 52.93 | 53.31 | 175,199 | +0.41(+0.77%) |
Jun 03, 2005 | 53.57 | 53.60 | 52.88 | 52.91 | 80,703 | -1.17(-2.17%) |
Jun 02, 2005 | 53.67 | 54.19 | 53.53 | 54.08 | 101,392 | +0.47(+0.88%) |
Jun 01, 2005 | 52.95 | 53.87 | 52.92 | 53.61 | 122,962 | +0.50(+0.95%) |
May 31, 2005 | 53.33 | 53.57 | 53.08 | 53.10 | 96,990 | -0.40(-0.74%) |
May 27, 2005 | 53.47 | 53.74 | 53.27 | 53.50 | 126,337 | +0.44(+0.83%) |
May 26, 2005 | 53.19 | 53.26 | 52.93 | 53.06 | 103,740 | -0.14(-0.26%) |
May 25, 2005 | 53.02 | 53.19 | 52.89 | 53.19 | 98,751 | +0.09(+0.17%) |
May 24, 2005 | 52.98 | 53.23 | 52.85 | 53.10 | 128,245 | -0.43(-0.80%) |
May 23, 2005 | 53.29 | 53.56 | 53.18 | 53.53 | 161,993 | +0.51(+0.96%) |
May 20, 2005 | 52.80 | 53.12 | 52.67 | 53.02 | 289,065 | -0.02(-0.04%) |
May 19, 2005 | 52.81 | 53.12 | 52.75 | 53.04 | 130,592 | -1.17(-2.16%) |
May 18, 2005 | 53.45 | 54.30 | 53.42 | 54.21 | 200,144 | +0.80(+1.49%) |
May 17, 2005 | 53.10 | 53.54 | 52.84 | 53.42 | 280,848 | +0.05(+0.10%) |
May 16, 2005 | 53.09 | 53.42 | 53.02 | 53.36 | 281,435 | +0.25(+0.46%) |
May 13, 2005 | 52.86 | 53.23 | 52.42 | 53.12 | 774,166 | -0.53(-0.99%) |
May 12, 2005 | 54.18 | 54.27 | 53.48 | 53.65 | 164,341 | -1.03(-1.88%) |
May 11, 2005 | 54.64 | 54.75 | 54.22 | 54.68 | 274,832 | +0.44(+0.82%) |
May 10, 2005 | 54.36 | 54.53 | 54.08 | 54.23 | 212,470 | -1.82(-3.25%) |
May 09, 2005 | 55.88 | 56.05 | 55.56 | 56.05 | 87,746 | -0.10(-0.18%) |
May 06, 2005 | 56.41 | 56.52 | 56.16 | 56.16 | 128,832 | -0.65(-1.14%) |
May 05, 2005 | 56.69 | 57.15 | 56.44 | 56.80 | 117,827 | +0.38(+0.68%) |
May 04, 2005 | 55.78 | 56.62 | 55.71 | 56.42 | 253,408 | +1.02(+1.85%) |
May 03, 2005 | 55.35 | 55.81 | 55.03 | 55.40 | 228,757 | -0.33(-0.60%) |
May 02, 2005 | 55.71 | 55.77 | 55.31 | 55.73 | 219,073 | -0.11(-0.20%) |
Apr 29, 2005 | 56.42 | 56.42 | 55.34 | 55.84 | 226,850 | -0.77(-1.36%) |
Apr 28, 2005 | 56.58 | 56.99 | 56.42 | 56.61 | 205,280 | +0.20(+0.36%) |
Apr 27, 2005 | 56.07 | 56.69 | 55.83 | 56.41 | 131,620 | -0.32(-0.56%) |
Apr 26, 2005 | 56.78 | 57.25 | 56.49 | 56.73 | 129,859 | -0.53(-0.93%) |
Apr 25, 2005 | 56.62 | 57.26 | 56.59 | 57.26 | 77,768 | +0.67(+1.19%) |
Apr 22, 2005 | 56.87 | 56.92 | 56.24 | 56.59 | 145,853 | -0.29(-0.52%) |
Apr 21, 2005 | 56.77 | 56.97 | 56.35 | 56.88 | 138,956 | +0.58(+1.03%) |
Apr 20, 2005 | 56.82 | 56.90 | 56.22 | 56.30 | 120,321 | -0.63(-1.10%) |
Apr 19, 2005 | 56.98 | 57.03 | 56.58 | 56.93 | 255,903 | -0.63(-1.10%) |
Apr 18, 2005 | 57.48 | 57.72 | 57.32 | 57.56 | 141,597 | -0.16(-0.28%) |
Apr 15, 2005 | 58.64 | 58.85 | 57.72 | 57.72 | 122,669 | -1.57(-2.64%) |
Apr 14, 2005 | 59.64 | 59.72 | 59.16 | 59.29 | 130,152 | +0.00(+0.00%) |
Apr 13, 2005 | 59.52 | 59.80 | 59.22 | 59.29 | 274,978 | +0.01(+0.02%) |
Apr 12, 2005 | 58.81 | 59.41 | 58.58 | 59.28 | 230,078 | -0.56(-0.93%) |
Apr 11, 2005 | 59.90 | 60.16 | 59.74 | 59.84 | 94,789 | +0.60(+1.01%) |
Apr 08, 2005 | 59.22 | 59.73 | 59.06 | 59.24 | 59,427 | -0.11(-0.18%) |
Apr 07, 2005 | 58.94 | 59.53 | 58.90 | 59.35 | 166,249 | +0.47(+0.80%) |
Apr 06, 2005 | 58.70 | 59.20 | 58.61 | 58.88 | 82,170 | +0.06(+0.10%) |
Apr 05, 2005 | 58.64 | 58.88 | 58.53 | 58.81 | 70,138 | -0.08(-0.14%) |
Apr 04, 2005 | 58.60 | 58.95 | 58.18 | 58.90 | 102,713 | -0.12(-0.21%) |
Apr 01, 2005 | 59.77 | 59.97 | 58.78 | 59.02 | 187,378 | +0.27(+0.46%) |
Mar 31, 2005 | 59.17 | 59.22 | 58.60 | 58.75 | 99,045 | -0.46(-0.78%) |
Mar 30, 2005 | 58.71 | 59.52 | 58.66 | 59.21 | 99,632 | +0.50(+0.85%) |
Mar 29, 2005 | 58.73 | 59.24 | 58.71 | 58.71 | 146,733 | -0.03(-0.06%) |
Mar 28, 2005 | 58.96 | 58.98 | 58.50 | 58.75 | 47,394 | -0.21(-0.36%) |
Mar 24, 2005 | 58.94 | 59.25 | 58.85 | 58.96 | 122,816 | +0.19(+0.32%) |
Mar 23, 2005 | 58.89 | 59.05 | 58.61 | 58.77 | 248,566 | -0.90(-1.51%) |
Mar 22, 2005 | 60.02 | 60.70 | 59.63 | 59.67 | 143,211 | -0.45(-0.75%) |
Mar 21, 2005 | 60.69 | 60.69 | 59.97 | 60.12 | 99,191 | -1.06(-1.73%) |
Mar 18, 2005 | 61.06 | 61.40 | 60.80 | 61.17 | 115,479 | -0.16(-0.27%) |
Mar 17, 2005 | 61.26 | 61.49 | 60.93 | 61.34 | 105,354 | -0.07(-0.12%) |
Mar 16, 2005 | 61.98 | 61.99 | 61.29 | 61.41 | 113,131 | -1.23(-1.97%) |
Mar 15, 2005 | 63.43 | 63.50 | 62.64 | 62.64 | 89,214 | -0.25(-0.39%) |
Mar 14, 2005 | 62.75 | 62.90 | 62.59 | 62.89 | 52,677 | -0.16(-0.26%) |
Mar 11, 2005 | 63.31 | 63.67 | 62.97 | 63.05 | 114,745 | +0.32(+0.51%) |
Mar 10, 2005 | 62.51 | 62.90 | 62.18 | 62.73 | 140,717 | +0.76(+1.23%) |
Mar 09, 2005 | 62.08 | 62.36 | 61.96 | 61.97 | 103,300 | +0.12(+0.20%) |
Mar 08, 2005 | 62.02 | 62.32 | 61.74 | 61.85 | 95,670 | +0.42(+0.69%) |
Mar 07, 2005 | 61.25 | 61.77 | 61.17 | 61.42 | 93,029 | -0.44(-0.71%) |
Mar 04, 2005 | 61.50 | 62.02 | 61.46 | 61.86 | 132,060 | +1.54(+2.55%) |
Mar 03, 2005 | 60.99 | 61.09 | 59.92 | 60.32 | 122,816 | +0.16(+0.26%) |
Mar 02, 2005 | 59.90 | 60.34 | 59.81 | 60.16 | 101,686 | +0.04(+0.07%) |
Mar 01, 2005 | 59.83 | 60.33 | 59.65 | 60.12 | 138,516 | +0.22(+0.36%) |
Feb 28, 2005 | 60.23 | 60.30 | 59.62 | 59.90 | 88,040 | -0.76(-1.25%) |
Feb 25, 2005 | 60.10 | 60.76 | 60.00 | 60.66 | 108,729 | +0.82(+1.38%) |
Feb 24, 2005 | 59.84 | 59.97 | 59.54 | 59.84 | 88,480 | -0.03(-0.05%) |
Feb 23, 2005 | 59.72 | 60.05 | 59.63 | 59.86 | 92,882 | +0.57(+0.95%) |
Feb 22, 2005 | 59.49 | 59.78 | 59.24 | 59.30 | 113,718 | -0.10(-0.16%) |
Feb 18, 2005 | 59.72 | 59.90 | 59.33 | 59.39 | 104,474 | -0.67(-1.12%) |
Feb 17, 2005 | 60.14 | 60.36 | 59.84 | 60.07 | 131,179 | -0.03(-0.06%) |
Feb 16, 2005 | 60.18 | 60.31 | 59.77 | 60.10 | 112,838 | -0.33(-0.55%) |
Feb 15, 2005 | 60.37 | 60.59 | 60.28 | 60.44 | 140,717 | +0.40(+0.67%) |
Feb 14, 2005 | 60.05 | 60.16 | 59.87 | 60.03 | 127,951 | +0.55(+0.93%) |
Feb 11, 2005 | 59.36 | 59.65 | 59.24 | 59.48 | 103,593 | +0.19(+0.32%) |
Feb 10, 2005 | 59.39 | 59.73 | 59.03 | 59.29 | 153,776 | +0.44(+0.75%) |
Feb 09, 2005 | 58.81 | 59.09 | 58.80 | 58.85 | 211,736 | -0.85(-1.42%) |
Feb 08, 2005 | 59.35 | 59.80 | 59.24 | 59.69 | 225,676 | +0.42(+0.71%) |
Feb 07, 2005 | 60.13 | 60.19 | 59.08 | 59.27 | 190,460 | -1.33(-2.19%) |
Feb 04, 2005 | 60.04 | 60.71 | 60.01 | 60.60 | 301,977 | +1.51(+2.56%) |
Feb 03, 2005 | 59.31 | 59.20 | 58.75 | 59.09 | 102,126 | +0.55(+0.93%) |
Feb 02, 2005 | 58.45 | 58.75 | 58.36 | 58.54 | 73,806 | -0.28(-0.48%) |
Feb 01, 2005 | 58.46 | 58.94 | 58.32 | 58.82 | 183,710 | +0.90(+1.55%) |
Jan 31, 2005 | 57.51 | 58.10 | 57.46 | 57.92 | 124,870 | +0.79(+1.38%) |
Jan 28, 2005 | 57.31 | 57.52 | 56.91 | 57.13 | 100,512 | +0.09(+0.16%) |
Jan 27, 2005 | 56.46 | 57.19 | 56.34 | 57.04 | 148,641 | -0.18(-0.31%) |
Jan 26, 2005 | 57.16 | 57.42 | 56.89 | 57.22 | 130,739 | +0.23(+0.41%) |
Jan 25, 2005 | 57.07 | 57.38 | 56.87 | 56.99 | 106,235 | +0.00(+0.00%) |
Jan 24, 2005 | 57.31 | 57.48 | 56.98 | 56.99 | 119,441 | -0.80(-1.38%) |
Jan 21, 2005 | 57.83 | 58.09 | 57.67 | 57.78 | 131,033 | +0.01(+0.01%) |
Jan 20, 2005 | 57.81 | 58.16 | 57.51 | 57.78 | 169,183 | -0.63(-1.07%) |
Jan 19, 2005 | 59.22 | 59.24 | 58.38 | 58.41 | 334,259 | -1.44(-2.41%) |
Jan 18, 2005 | 58.98 | 59.92 | 58.92 | 59.85 | 92,588 | +0.27(+0.46%) |
Jan 14, 2005 | 59.10 | 59.69 | 58.76 | 59.58 | 192,954 | +1.33(+2.28%) |
Jan 13, 2005 | 58.75 | 58.95 | 58.25 | 58.25 | 245,925 | -0.87(-1.48%) |
Jan 12, 2005 | 59.26 | 59.43 | 58.79 | 59.12 | 81,290 | -0.02(-0.03%) |
Jan 11, 2005 | 59.40 | 59.54 | 59.09 | 59.14 | 100,512 | -0.63(-1.05%) |
Jan 10, 2005 | 60.01 | 60.13 | 59.56 | 59.77 | 168,303 | +0.34(+0.57%) |
Jan 07, 2005 | 60.44 | 60.57 | 59.19 | 59.43 | 121,642 | -0.44(-0.74%) |
Jan 06, 2005 | 59.79 | 59.92 | 59.46 | 59.87 | 175,053 | +1.33(+2.27%) |
Jan 05, 2005 | 58.43 | 58.92 | 58.31 | 58.54 | 118,854 | -0.20(-0.35%) |
Jan 04, 2005 | 59.77 | 60.00 | 58.70 | 58.75 | 96,697 | -1.51(-2.51%) |
Jan 03, 2005 | 60.61 | 60.71 | 60.22 | 60.26 | 98,018 | -0.40(-0.66%) |
Dec 31, 2004 | 60.61 | 60.72 | 60.49 | 60.66 | 19,662 | -0.12(-0.19%) |
Dec 30, 2004 | 60.62 | 60.89 | 60.54 | 60.78 | 38,884 | +0.37(+0.61%) |
Dec 29, 2004 | 60.31 | 60.61 | 60.18 | 60.41 | 109,463 | -0.03(-0.05%) |
Dec 28, 2004 | 60.35 | 60.56 | 60.31 | 60.44 | 63,535 | +0.65(+1.08%) |
Dec 27, 2004 | 59.99 | 60.19 | 59.78 | 59.79 | 69,404 | +0.46(+0.78%) |
Dec 23, 2004 | 59.12 | 59.50 | 59.11 | 59.33 | 60,160 | +0.75(+1.28%) |
Dec 22, 2004 | 58.37 | 58.94 | 58.33 | 58.58 | 95,817 | +0.07(+0.12%) |
Dec 21, 2004 | 58.38 | 58.64 | 58.08 | 58.51 | 88,920 | -0.05(-0.08%) |
Dec 20, 2004 | 58.82 | 58.92 | 58.40 | 58.56 | 78,942 | +0.00(+0.00%) |
Dec 17, 2004 | 58.78 | 58.87 | 58.42 | 58.56 | 91,855 | -0.38(-0.65%) |
Dec 16, 2004 | 58.98 | 59.50 | 58.75 | 58.94 | 180,188 | -0.77(-1.29%) |
Dec 15, 2004 | 59.65 | 59.88 | 59.58 | 59.71 | 209,388 | +0.46(+0.78%) |
Dec 14, 2004 | 59.09 | 59.41 | 59.09 | 59.24 | 174,466 | -0.14(-0.23%) |
Dec 13, 2004 | 59.43 | 59.50 | 59.05 | 59.38 | 171,384 | +0.76(+1.29%) |
Dec 10, 2004 | 58.06 | 58.78 | 58.04 | 58.62 | 256,637 | -0.14(-0.24%) |
Dec 09, 2004 | 58.23 | 58.88 | 57.61 | 58.77 | 201,758 | -0.54(-0.91%) |
Dec 08, 2004 | 58.95 | 59.52 | 58.64 | 59.30 | 86,426 | -0.10(-0.17%) |
Dec 07, 2004 | 60.05 | 60.16 | 59.29 | 59.41 | 122,962 | -0.46(-0.77%) |
Dec 06, 2004 | 59.77 | 60.14 | 59.55 | 59.87 | 93,909 | -0.10(-0.17%) |
Dec 03, 2004 | 59.83 | 60.12 | 59.49 | 59.97 | 220,393 | +0.67(+1.14%) |
Dec 02, 2004 | 59.05 | 59.47 | 58.96 | 59.30 | 183,123 | -0.16(-0.28%) |
Dec 01, 2004 | 58.49 | 59.48 | 58.45 | 59.46 | 131,473 | +1.67(+2.89%) |
Nov 30, 2004 | 58.06 | 58.21 | 57.57 | 57.79 | 112,397 | -0.33(-0.57%) |
Nov 29, 2004 | 58.90 | 59.07 | 58.02 | 58.13 | 78,209 | -0.23(-0.40%) |
Nov 26, 2004 | 58.00 | 58.56 | 57.91 | 58.36 | 72,046 | +0.24(+0.41%) |
Nov 24, 2004 | 57.91 | 58.27 | 57.77 | 58.12 | 169,917 | +1.52(+2.69%) |
Nov 23, 2004 | 57.10 | 57.20 | 56.29 | 56.60 | 106,235 | -0.13(-0.23%) |
Nov 22, 2004 | 56.00 | 56.81 | 55.92 | 56.73 | 91,708 | +0.46(+0.81%) |
Nov 19, 2004 | 57.59 | 57.74 | 56.04 | 56.27 | 117,680 | -0.50(-0.89%) |
Nov 18, 2004 | 56.74 | 57.02 | 56.47 | 56.78 | 101,833 | -0.33(-0.57%) |
Nov 17, 2004 | 56.84 | 57.58 | 56.68 | 57.10 | 219,806 | +0.74(+1.32%) |
Nov 16, 2004 | 56.23 | 56.53 | 56.16 | 56.36 | 126,484 | +0.31(+0.56%) |
Nov 15, 2004 | 56.25 | 56.27 | 55.72 | 56.05 | 135,728 | -0.55(-0.96%) |
Nov 12, 2004 | 56.17 | 56.70 | 55.91 | 56.59 | 148,347 | +0.35(+0.62%) |
Nov 11, 2004 | 55.75 | 56.39 | 55.71 | 56.24 | 113,865 | +0.52(+0.94%) |
Nov 10, 2004 | 55.90 | 56.05 | 55.59 | 55.72 | 72,192 | +0.13(+0.23%) |
Nov 09, 2004 | 55.54 | 55.93 | 55.41 | 55.59 | 121,935 | +0.30(+0.54%) |
Nov 08, 2004 | 55.36 | 55.56 | 55.20 | 55.29 | 95,230 | -0.02(-0.04%) |
Nov 05, 2004 | 55.20 | 55.67 | 55.02 | 55.31 | 420,391 | +1.08(+2.00%) |
Nov 04, 2004 | 53.45 | 54.36 | 53.25 | 54.23 | 194,128 | +1.00(+1.88%) |
Nov 03, 2004 | 53.91 | 54.00 | 53.23 | 53.23 | 191,340 | +0.64(+1.22%) |
Nov 02, 2004 | 52.76 | 53.09 | 52.47 | 52.59 | 220,834 | +0.35(+0.67%) |