Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 75.50 | 76.50 | 74.85 | 75.50 | 147,067 | +0.20(+0.27%) |
Nov 29, 2005 | 75.30 | 75.30 | 75.30 | 75.30 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 75.30 | 75.95 | 74.95 | 75.30 | 208,778 | -1.00(-1.31%) |
Nov 25, 2005 | 76.30 | 76.35 | 75.70 | 76.30 | 329,303 | -0.20(-0.26%) |
Nov 23, 2005 | 76.50 | 76.52 | 75.65 | 76.50 | 101,718 | +1.05(+1.39%) |
Nov 22, 2005 | 75.45 | 75.50 | 74.15 | 75.45 | 71,497 | +1.70(+2.31%) |
Nov 21, 2005 | 73.75 | 73.75 | 73.30 | 73.75 | 118,651 | +0.79(+1.08%) |
Nov 18, 2005 | 72.96 | 73.55 | 72.75 | 72.96 | 184,728 | +1.01(+1.40%) |
Nov 17, 2005 | 71.95 | 73.20 | 70.40 | 71.95 | 218,113 | -0.65(-0.90%) |
Nov 16, 2005 | 72.60 | 73.25 | 72.25 | 72.60 | 74,406 | -0.75(-1.02%) |
Nov 15, 2005 | 73.35 | 73.65 | 73.00 | 73.35 | 70,840 | +0.05(+0.07%) |
Nov 14, 2005 | 73.30 | 73.95 | 72.80 | 73.30 | 100,595 | -2.05(-2.72%) |
Nov 11, 2005 | 75.35 | 75.35 | 74.72 | 75.35 | 119,487 | +1.40(+1.89%) |
Nov 10, 2005 | 73.95 | 74.15 | 73.50 | 73.95 | 85,062 | -0.20(-0.27%) |
Nov 09, 2005 | 74.15 | 74.25 | 73.35 | 74.15 | 96,301 | -0.80(-1.07%) |
Nov 08, 2005 | 75.35 | 75.35 | 74.30 | 74.95 | 121,493 | -0.40(-0.53%) |
Nov 07, 2005 | 75.35 | 75.50 | 73.90 | 75.35 | 590,898 | +0.95(+1.28%) |
Nov 04, 2005 | 74.40 | 75.00 | 73.80 | 74.40 | 386,328 | -0.65(-0.87%) |
Nov 03, 2005 | 75.05 | 75.50 | 74.75 | 75.05 | 111,269 | -0.05(-0.07%) |
Nov 02, 2005 | 75.10 | 75.45 | 74.25 | 75.10 | 126,087 | -0.15(-0.20%) |
Nov 01, 2005 | 75.25 | 75.25 | 74.35 | 75.25 | 148,970 | +0.10(+0.13%) |
Oct 31, 2005 | 74.80 | 75.15 | 74.00 | 75.15 | 70,863 | +0.35(+0.47%) |
Oct 28, 2005 | 74.80 | 74.80 | 73.20 | 74.80 | 225,033 | +0.50(+0.67%) |
Oct 27, 2005 | 74.30 | 75.10 | 74.05 | 74.30 | 67,653 | -0.45(-0.60%) |
Oct 26, 2005 | 74.75 | 74.95 | 74.00 | 74.75 | 143,360 | +0.75(+1.01%) |
Oct 25, 2005 | 74.00 | 74.25 | 73.30 | 74.00 | 129,468 | +1.40(+1.93%) |
Oct 24, 2005 | 72.60 | 72.65 | 71.90 | 72.60 | 97,928 | +0.65(+0.90%) |
Oct 21, 2005 | 71.95 | 71.95 | 71.10 | 71.95 | 178,823 | -0.30(-0.42%) |
Oct 20, 2005 | 72.25 | 72.85 | 71.95 | 72.25 | 132,750 | -0.65(-0.89%) |
Oct 19, 2005 | 72.90 | 72.95 | 72.20 | 72.90 | 185,634 | -2.00(-2.67%) |
Oct 18, 2005 | 74.90 | 74.90 | 73.35 | 74.90 | 145,148 | +1.60(+2.18%) |
Oct 17, 2005 | 73.30 | 73.50 | 72.50 | 73.30 | 158,035 | +0.95(+1.31%) |
Oct 14, 2005 | 72.35 | 72.40 | 71.40 | 72.35 | 168,515 | +0.45(+0.63%) |
Oct 13, 2005 | 72.70 | 71.90 | 70.83 | 71.90 | 149,867 | -0.80(-1.10%) |
Oct 12, 2005 | 72.70 | 73.70 | 72.35 | 72.70 | 160,065 | -0.85(-1.16%) |
Oct 11, 2005 | 73.55 | 73.70 | 62.69 | 73.55 | 209,753 | +1.65(+2.29%) |
Oct 10, 2005 | 72.70 | 72.00 | 71.40 | 71.90 | 99,942 | -0.80(-1.10%) |
Oct 07, 2005 | 72.70 | 72.85 | 72.10 | 72.70 | 182,815 | +1.25(+1.75%) |
Oct 06, 2005 | 71.45 | 71.45 | 71.45 | 71.45 | 0 | +0.65(+0.92%) |
Oct 05, 2005 | 70.80 | 70.80 | 70.80 | 70.80 | 0 | -0.20(-0.28%) |
Oct 04, 2005 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 71.20 | 70.20 | 71.00 | 408,293 | +0.90(+1.28%) | |
Sep 30, 2005 | 70.25 | 69.10 | 70.10 | 165,994 | +0.95(+1.37%) | |
Sep 29, 2005 | 69.20 | 68.38 | 69.15 | 138,540 | +0.30(+0.44%) | |
Sep 28, 2005 | 68.85 | 68.90 | 67.85 | 68.85 | 239,748 | -0.05(-0.07%) |
Sep 27, 2005 | 68.90 | 69.70 | 68.90 | 68.90 | 238,696 | -0.60(-0.86%) |
Sep 26, 2005 | 69.50 | 70.30 | 69.25 | 69.50 | 151,176 | -0.60(-0.86%) |
Sep 23, 2005 | 70.10 | 71.40 | 69.80 | 70.10 | 300,324 | -2.05(-2.84%) |
Sep 22, 2005 | 72.15 | 72.50 | 71.55 | 72.15 | 108,503 | +1.00(+1.41%) |
Sep 21, 2005 | 71.15 | 71.15 | 71.15 | 71.15 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 71.15 | 72.15 | 71.15 | 71.15 | 101,268 | -0.85(-1.18%) |
Sep 19, 2005 | 72.00 | 72.45 | 71.71 | 72.00 | 180,617 | -0.30(-0.41%) |
Sep 16, 2005 | 72.30 | 72.30 | 71.75 | 72.30 | 142,446 | +1.62(+2.30%) |
Sep 15, 2005 | 70.67 | 71.58 | 70.60 | 70.67 | 158,510 | -1.53(-2.11%) |
Sep 14, 2005 | 72.20 | 72.80 | 72.20 | 72.20 | 158,169 | -0.30(-0.41%) |
Sep 13, 2005 | 72.50 | 73.00 | 71.80 | 72.50 | 216,967 | -0.20(-0.28%) |
Sep 12, 2005 | 72.70 | 72.75 | 72.00 | 72.70 | 98,179 | -1.05(-1.42%) |
Sep 09, 2005 | 73.75 | 73.75 | 72.95 | 73.75 | 75,769 | +1.00(+1.37%) |
Sep 08, 2005 | 72.75 | 72.90 | 72.40 | 72.75 | 35,895 | +0.45(+0.62%) |
Sep 07, 2005 | 72.30 | 72.35 | 71.90 | 72.30 | 82,925 | +0.45(+0.63%) |
Sep 06, 2005 | 71.85 | 71.85 | 71.25 | 71.85 | 41,832 | +0.50(+0.70%) |
Sep 02, 2005 | 71.35 | 71.65 | 70.75 | 71.35 | 124,943 | +0.75(+1.06%) |
Sep 01, 2005 | 70.60 | 70.75 | 69.50 | 70.60 | 79,617 | +1.05(+1.51%) |
Aug 31, 2005 | 69.55 | 69.55 | 68.15 | 69.55 | 81,088 | +1.45(+2.13%) |
Aug 30, 2005 | 68.10 | 68.26 | 67.80 | 68.10 | 178,202 | +0.60(+0.89%) |
Aug 29, 2005 | 67.50 | 67.80 | 67.35 | 67.50 | 101,590 | -0.25(-0.37%) |
Aug 26, 2005 | 67.75 | 68.35 | 67.75 | 67.75 | 130,941 | -1.40(-2.02%) |
Aug 25, 2005 | 69.15 | 69.15 | 68.05 | 69.15 | 52,850 | +0.95(+1.39%) |
Aug 24, 2005 | 68.20 | 68.60 | 68.00 | 68.20 | 32,368 | -0.15(-0.22%) |
Aug 23, 2005 | 68.35 | 68.65 | 68.00 | 68.35 | 54,120 | -0.90(-1.30%) |
Aug 22, 2005 | 69.25 | 69.30 | 68.85 | 69.25 | 31,122 | +0.70(+1.02%) |
Aug 19, 2005 | 68.55 | 69.05 | 68.55 | 68.55 | 205,679 | -0.42(-0.61%) |
Aug 18, 2005 | 68.97 | 69.65 | 68.90 | 68.97 | 197,036 | -0.83(-1.19%) |
Aug 17, 2005 | 69.80 | 70.25 | 69.75 | 69.80 | 75,722 | +0.10(+0.14%) |
Aug 16, 2005 | 69.70 | 70.20 | 69.25 | 69.70 | 762,192 | -0.30(-0.43%) |
Aug 15, 2005 | 70.00 | 73.00 | 69.65 | 70.00 | 775,349 | -1.30(-1.82%) |
Aug 12, 2005 | 71.30 | 71.30 | 71.30 | 71.30 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 71.30 | 71.30 | 71.30 | 71.30 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 71.30 | 71.35 | 71.05 | 71.30 | 146,259 | +0.00(+0.00%) |
Aug 09, 2005 | 71.30 | 71.35 | 71.05 | 71.30 | 146,259 | +0.45(+0.64%) |
Aug 08, 2005 | 70.85 | 71.18 | 70.75 | 70.85 | 107,829 | -0.05(-0.07%) |
Aug 05, 2005 | 70.90 | 71.55 | 70.90 | 70.90 | 218,022 | +0.00(+0.00%) |
Aug 04, 2005 | 70.90 | 71.55 | 70.90 | 70.90 | 218,022 | -0.31(-0.44%) |
Aug 03, 2005 | 71.21 | 71.35 | 70.69 | 71.21 | 210,876 | +0.26(+0.37%) |
Aug 02, 2005 | 70.95 | 71.15 | 70.10 | 70.95 | 89,595 | +2.95(+4.34%) |
Aug 01, 2005 | 68.00 | 68.75 | 68.00 | 68.00 | 115,789 | +0.00(+0.00%) |
Jul 29, 2005 | 68.00 | 68.75 | 68.00 | 68.00 | 115,789 | +0.05(+0.07%) |
Jul 28, 2005 | 67.95 | 68.05 | 67.10 | 67.95 | 244,765 | +0.00(+0.00%) |
Jul 27, 2005 | 67.95 | 68.05 | 67.10 | 67.95 | 244,765 | +1.70(+2.57%) |
Jul 26, 2005 | 66.25 | 66.45 | 65.85 | 66.25 | 139,204 | -0.40(-0.60%) |
Jul 25, 2005 | 66.65 | 66.90 | 66.10 | 66.65 | 207,585 | -0.07(-0.10%) |
Jul 22, 2005 | 66.72 | 68.12 | 66.00 | 66.72 | 263,677 | -0.68(-1.01%) |
Jul 21, 2005 | 67.40 | 67.40 | 65.95 | 67.40 | 470,661 | +0.00(+0.00%) |
Jul 20, 2005 | 67.40 | 67.40 | 65.95 | 67.40 | 470,661 | +4.25(+6.73%) |
Jul 19, 2005 | 63.15 | 63.40 | 62.80 | 63.15 | 130,316 | -1.26(-1.96%) |
Jul 18, 2005 | 64.41 | 64.41 | 64.41 | 64.41 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 64.41 | 64.55 | 64.10 | 64.41 | 152,610 | +0.16(+0.25%) |
Jul 14, 2005 | 64.25 | 64.55 | 63.94 | 64.25 | 161,054 | -0.10(-0.16%) |
Jul 13, 2005 | 64.35 | 64.40 | 63.80 | 64.35 | 379,823 | +0.00(+0.00%) |
Jul 12, 2005 | 64.35 | 64.40 | 63.80 | 64.35 | 379,823 | -0.15(-0.23%) |
Jul 11, 2005 | 64.50 | 64.50 | 63.45 | 64.50 | 81,837 | +1.15(+1.82%) |
Jul 08, 2005 | 63.35 | 63.35 | 62.50 | 63.35 | 79,702 | +0.75(+1.20%) |
Jul 07, 2005 | 62.60 | 63.22 | 62.30 | 62.60 | 106,422 | -0.40(-0.63%) |
Jul 06, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 63.00 | 63.20 | 62.04 | 63.00 | 59,631 | +0.55(+0.88%) |
Jun 29, 2005 | 62.45 | 64.15 | 62.00 | 62.45 | 109,532 | -0.10(-0.16%) |
Jun 28, 2005 | 62.55 | 62.80 | 62.25 | 62.55 | 182,942 | +0.30(+0.48%) |
Jun 27, 2005 | 62.25 | 62.40 | 61.95 | 62.25 | 439,997 | -0.20(-0.32%) |
Jun 24, 2005 | 62.45 | 62.60 | 62.15 | 62.45 | 550,475 | +0.00(+0.00%) |
Jun 23, 2005 | 62.45 | 62.60 | 62.15 | 62.45 | 550,475 | -1.25(-1.96%) |
Jun 22, 2005 | 63.70 | 63.95 | 62.80 | 63.70 | 179,030 | +0.00(+0.00%) |
Jun 21, 2005 | 63.70 | 63.95 | 62.80 | 63.70 | 179,030 | +0.85(+1.35%) |
Jun 20, 2005 | 62.85 | 63.05 | 62.65 | 62.85 | 166,141 | -0.15(-0.24%) |
Jun 17, 2005 | 63.00 | 63.05 | 62.45 | 63.00 | 181,594 | +0.10(+0.16%) |
Jun 16, 2005 | 62.90 | 63.10 | 62.60 | 62.90 | 184,015 | +0.00(+0.00%) |
Jun 15, 2005 | 62.90 | 63.10 | 62.60 | 62.90 | 184,015 | +0.05(+0.08%) |
Jun 14, 2005 | 62.85 | 62.90 | 62.45 | 62.85 | 77,571 | +0.05(+0.08%) |
Jun 13, 2005 | 62.80 | 63.30 | 62.72 | 62.80 | 167,618 | +0.00(+0.00%) |
Jun 10, 2005 | 62.80 | 63.30 | 62.72 | 62.80 | 167,618 | -0.75(-1.18%) |
Jun 09, 2005 | 63.55 | 63.65 | 63.10 | 63.55 | 67,017 | +0.00(+0.00%) |
Jun 08, 2005 | 63.55 | 63.90 | 63.44 | 63.55 | 60,752 | +0.10(+0.16%) |
Jun 07, 2005 | 63.45 | 63.59 | 63.20 | 63.45 | 146,139 | +0.00(+0.00%) |
Jun 06, 2005 | 63.45 | 63.59 | 63.20 | 63.45 | 146,139 | -0.35(-0.55%) |
Jun 03, 2005 | 63.80 | 63.85 | 63.25 | 63.80 | 158,778 | +0.00(+0.00%) |
Jun 02, 2005 | 63.80 | 63.85 | 63.25 | 63.80 | 158,778 | +0.15(+0.24%) |
Jun 01, 2005 | 63.65 | 64.25 | 63.06 | 63.65 | 147,154 | +0.45(+0.71%) |
May 31, 2005 | 63.20 | 63.60 | 63.15 | 63.20 | 140,989 | +0.15(+0.24%) |
May 27, 2005 | 63.05 | 63.85 | 62.95 | 63.05 | 373,453 | +0.00(+0.00%) |
May 26, 2005 | 63.05 | 63.85 | 62.95 | 63.05 | 373,453 | +0.15(+0.24%) |
May 25, 2005 | 62.90 | 63.10 | 62.50 | 62.90 | 296,888 | +0.35(+0.56%) |
May 24, 2005 | 62.55 | 62.55 | 62.55 | 62.55 | 0 | +1.17(+1.91%) |
May 23, 2005 | 61.38 | 61.45 | 60.85 | 61.38 | 121,064 | +0.03(+0.05%) |
May 20, 2005 | 61.35 | 61.50 | 61.10 | 61.35 | 211,047 | +0.00(+0.00%) |
May 19, 2005 | 61.35 | 61.50 | 61.10 | 61.35 | 211,047 | +1.05(+1.74%) |
May 17, 2005 | 60.30 | 60.40 | 60.00 | 60.30 | 149,530 | +0.70(+1.17%) |
May 16, 2005 | 59.60 | 59.95 | 59.45 | 59.60 | 148,943 | -0.40(-0.67%) |
May 13, 2005 | 60.00 | 60.10 | 59.70 | 60.00 | 287,898 | +0.00(+0.00%) |
May 12, 2005 | 60.00 | 60.00 | 59.35 | 60.00 | 317,821 | +0.00(+0.00%) |
May 11, 2005 | 60.00 | 60.00 | 59.35 | 60.00 | 317,821 | -0.90(-1.48%) |
May 10, 2005 | 60.90 | 61.00 | 60.00 | 60.90 | 226,618 | +0.00(+0.00%) |
May 09, 2005 | 60.90 | 61.00 | 60.00 | 60.90 | 226,618 | -1.10(-1.77%) |
May 06, 2005 | 62.00 | 62.15 | 61.80 | 62.00 | 122,919 | -0.45(-0.72%) |
May 05, 2005 | 62.45 | 62.80 | 61.55 | 62.45 | 293,265 | +1.40(+2.29%) |
May 04, 2005 | 61.05 | 61.15 | 60.25 | 61.05 | 605,776 | +0.00(+0.00%) |
May 03, 2005 | 61.05 | 61.15 | 60.25 | 61.05 | 605,776 | +0.90(+1.50%) |
May 02, 2005 | 60.15 | 66.55 | 59.65 | 60.15 | 342,921 | -0.25(-0.41%) |
Apr 29, 2005 | 60.40 | 60.85 | 60.20 | 60.40 | 434,453 | -0.15(-0.25%) |
Apr 28, 2005 | 60.55 | 60.85 | 60.05 | 60.55 | 568,039 | -0.05(-0.08%) |
Apr 27, 2005 | 60.60 | 61.25 | 60.00 | 60.60 | 909,185 | +0.00(+0.00%) |
Apr 26, 2005 | 60.60 | 61.25 | 60.00 | 60.60 | 909,185 | +2.43(+4.18%) |
Apr 25, 2005 | 58.17 | 58.80 | 57.90 | 58.17 | 112,533 | -0.83(-1.41%) |
Apr 22, 2005 | 59.00 | 59.45 | 59.00 | 59.00 | 75,277 | -0.27(-0.46%) |
Apr 21, 2005 | 59.27 | 59.50 | 58.65 | 59.27 | 96,796 | -0.53(-0.89%) |
Apr 20, 2005 | 59.80 | 60.15 | 59.25 | 59.80 | 213,595 | +0.00(+0.00%) |
Apr 19, 2005 | 59.80 | 60.15 | 59.25 | 59.80 | 213,595 | +1.20(+2.05%) |
Apr 18, 2005 | 58.60 | 58.95 | 56.91 | 58.60 | 857,710 | +0.00(+0.00%) |
Apr 15, 2005 | 58.60 | 58.95 | 56.91 | 58.60 | 857,710 | +3.85(+7.03%) |
Apr 14, 2005 | 54.75 | 54.75 | 54.00 | 54.75 | 50,615 | -0.05(-0.09%) |
Apr 13, 2005 | 54.80 | 54.85 | 54.20 | 54.80 | 66,068 | +0.10(+0.18%) |
Apr 12, 2005 | 54.70 | 55.10 | 54.50 | 54.70 | 84,466 | +0.20(+0.37%) |
Apr 11, 2005 | 54.50 | 54.50 | 54.00 | 54.50 | 105,872 | +0.00(+0.00%) |
Apr 08, 2005 | 54.50 | 54.85 | 54.25 | 54.50 | 116,728 | +0.00(+0.00%) |
Apr 07, 2005 | 54.50 | 54.85 | 54.25 | 54.50 | 116,728 | +0.40(+0.74%) |
Apr 06, 2005 | 54.10 | 54.20 | 53.80 | 54.10 | 256,584 | +0.00(+0.00%) |
Apr 05, 2005 | 54.10 | 54.20 | 53.80 | 54.10 | 256,584 | +0.65(+1.22%) |
Apr 04, 2005 | 53.45 | 53.60 | 53.10 | 53.45 | 233,452 | -0.53(-0.98%) |
Apr 01, 2005 | 53.98 | 54.10 | 53.64 | 53.98 | 182,431 | +0.00(+0.00%) |
Mar 31, 2005 | 53.98 | 54.10 | 53.64 | 53.98 | 182,431 | -0.07(-0.13%) |
Mar 30, 2005 | 54.05 | 54.15 | 53.60 | 54.05 | 132,916 | +0.00(+0.00%) |
Mar 29, 2005 | 54.05 | 54.15 | 53.60 | 54.05 | 132,916 | +0.60(+1.12%) |
Mar 28, 2005 | 53.45 | 53.60 | 52.45 | 53.45 | 86,407 | -0.79(-1.46%) |
Mar 24, 2005 | 54.24 | 54.35 | 53.85 | 54.24 | 61,887 | -0.36(-0.66%) |
Mar 23, 2005 | 54.60 | 54.90 | 54.20 | 54.60 | 558,175 | +0.00(+0.00%) |
Mar 22, 2005 | 54.60 | 54.90 | 54.20 | 54.60 | 558,175 | +0.15(+0.28%) |
Mar 21, 2005 | 54.45 | 54.80 | 53.71 | 54.45 | 222,251 | +0.70(+1.30%) |
Mar 18, 2005 | 53.75 | 54.75 | 53.35 | 53.75 | 363,870 | +0.00(+0.00%) |
Mar 17, 2005 | 53.75 | 54.75 | 53.35 | 53.75 | 363,870 | -0.35(-0.65%) |
Mar 16, 2005 | 54.10 | 55.35 | 54.00 | 54.10 | 788,064 | +0.00(+0.00%) |
Mar 15, 2005 | 54.10 | 55.35 | 54.00 | 54.10 | 788,064 | +1.10(+2.08%) |
Mar 14, 2005 | 53.00 | 53.13 | 52.45 | 53.00 | 161,455 | +0.00(+0.00%) |
Mar 11, 2005 | 53.00 | 53.13 | 52.45 | 53.00 | 161,455 | +0.45(+0.86%) |
Mar 10, 2005 | 52.55 | 52.55 | 52.00 | 52.55 | 118,731 | +0.00(+0.00%) |
Mar 09, 2005 | 52.55 | 52.55 | 52.00 | 52.55 | 118,731 | +0.05(+0.10%) |
Mar 08, 2005 | 52.50 | 52.85 | 52.45 | 52.50 | 114,082 | -0.70(-1.32%) |
Mar 07, 2005 | 53.20 | 53.35 | 52.70 | 53.20 | 178,641 | +0.00(+0.00%) |
Mar 04, 2005 | 53.20 | 53.35 | 52.70 | 53.20 | 178,641 | +0.40(+0.76%) |
Mar 03, 2005 | 52.80 | 52.95 | 52.00 | 52.80 | 106,825 | +0.00(+0.00%) |
Mar 02, 2005 | 52.80 | 52.95 | 52.00 | 52.80 | 106,825 | +0.55(+1.05%) |
Mar 01, 2005 | 52.25 | 53.20 | 52.00 | 52.25 | 79,425 | +0.00(+0.00%) |
Feb 28, 2005 | 52.25 | 53.20 | 52.00 | 52.25 | 79,425 | -1.00(-1.88%) |
Feb 25, 2005 | 53.25 | 53.50 | 52.80 | 53.25 | 78,807 | +0.45(+0.85%) |
Feb 24, 2005 | 52.80 | 52.85 | 52.35 | 52.80 | 389,516 | +0.00(+0.00%) |
Feb 23, 2005 | 52.80 | 52.85 | 52.35 | 52.80 | 389,516 | -0.80(-1.49%) |
Feb 22, 2005 | 53.60 | 53.60 | 53.15 | 53.60 | 109,456 | +2.45(+4.79%) |
Feb 18, 2005 | 51.15 | 51.20 | 50.90 | 51.15 | 248,167 | +0.00(+0.00%) |
Feb 17, 2005 | 51.15 | 51.20 | 50.90 | 51.15 | 248,167 | -0.65(-1.25%) |
Feb 16, 2005 | 51.80 | 52.00 | 51.25 | 51.80 | 193,201 | -0.30(-0.58%) |
Feb 15, 2005 | 52.10 | 52.10 | 51.75 | 52.10 | 85,196 | +0.45(+0.87%) |
Feb 14, 2005 | 51.65 | 51.75 | 51.35 | 51.65 | 45,133 | +0.85(+1.67%) |
Feb 11, 2005 | 50.80 | 51.00 | 50.45 | 50.80 | 84,107 | +0.00(+0.00%) |
Feb 10, 2005 | 50.80 | 51.00 | 50.45 | 50.80 | 84,107 | +0.80(+1.60%) |
Feb 09, 2005 | 50.00 | 50.20 | 49.65 | 50.00 | 149,113 | +0.00(+0.00%) |
Feb 08, 2005 | 50.00 | 50.50 | 49.50 | 50.00 | 152,145 | +0.00(+0.00%) |
Feb 07, 2005 | 50.00 | 50.50 | 49.50 | 50.00 | 152,145 | -1.00(-1.96%) |
Feb 04, 2005 | 51.00 | 51.20 | 50.55 | 51.00 | 524,807 | +0.00(+0.00%) |
Feb 03, 2005 | 51.00 | 51.20 | 50.55 | 51.00 | 524,807 | +0.50(+0.99%) |
Feb 02, 2005 | 50.50 | 51.55 | 50.50 | 50.50 | 90,498 | -2.55(-4.81%) |
Feb 01, 2005 | 53.05 | 54.45 | 53.00 | 53.05 | 181,838 | +0.00(+0.00%) |
Jan 31, 2005 | 53.05 | 54.45 | 53.00 | 53.05 | 181,838 | -0.25(-0.47%) |
Jan 28, 2005 | 53.30 | 53.65 | 52.95 | 53.30 | 90,677 | +0.05(+0.09%) |
Jan 27, 2005 | 53.25 | 53.50 | 53.10 | 53.25 | 147,409 | +0.00(+0.00%) |
Jan 26, 2005 | 53.25 | 53.50 | 53.10 | 53.25 | 147,409 | +0.00(+0.00%) |
Jan 25, 2005 | 53.25 | 53.40 | 52.75 | 53.25 | 57,276 | -53.85(-50.28%) |
Jan 24, 2005 | 107.10 | 107.65 | 107.10 | 107.10 | 105,669 | -0.30(-0.28%) |
Jan 21, 2005 | 107.40 | 107.60 | 106.50 | 107.40 | 118,363 | +0.00(+0.00%) |
Jan 20, 2005 | 107.40 | 107.60 | 106.50 | 107.40 | 118,363 | -0.30(-0.28%) |
Jan 19, 2005 | 107.70 | 108.00 | 106.60 | 107.70 | 87,719 | +0.00(+0.00%) |
Jan 18, 2005 | 107.70 | 108.00 | 106.60 | 107.70 | 87,719 | -1.15(-1.06%) |
Jan 14, 2005 | 108.85 | 108.85 | 108.10 | 108.85 | 57,374 | +0.37(+0.34%) |
Jan 13, 2005 | 108.48 | 109.00 | 107.90 | 108.48 | 18,380 | +0.16(+0.15%) |
Jan 12, 2005 | 108.32 | 109.30 | 108.32 | 108.32 | 132,554 | +0.00(+0.00%) |
Jan 11, 2005 | 108.32 | 109.30 | 108.32 | 108.32 | 132,554 | -2.68(-2.41%) |
Jan 10, 2005 | 111.00 | 111.85 | 110.20 | 111.00 | 22,218 | +0.00(+0.00%) |
Jan 07, 2005 | 111.00 | 111.85 | 110.20 | 111.00 | 22,218 | -1.10(-0.98%) |
Jan 06, 2005 | 112.10 | 112.85 | 111.95 | 112.10 | 166,023 | +0.00(+0.00%) |
Jan 05, 2005 | 112.10 | 112.85 | 111.95 | 112.10 | 166,023 | -2.65(-2.31%) |
Jan 04, 2005 | 114.75 | 115.30 | 114.70 | 114.75 | 87,300 | +0.00(+0.00%) |
Jan 03, 2005 | 114.75 | 115.30 | 114.70 | 114.75 | 87,300 | -1.60(-1.38%) |
Dec 31, 2004 | 116.35 | 116.50 | 114.80 | 116.35 | 22,798 | +0.60(+0.52%) |
Dec 30, 2004 | 115.75 | 116.20 | 115.20 | 115.75 | 21,351 | +0.80(+0.70%) |
Dec 29, 2004 | 114.95 | 115.20 | 114.55 | 114.95 | 20,913 | +0.50(+0.44%) |
Dec 28, 2004 | 114.45 | 115.00 | 113.65 | 114.45 | 57,576 | +0.00(+0.00%) |
Dec 27, 2004 | 114.45 | 115.00 | 113.65 | 114.45 | 57,576 | +0.85(+0.75%) |
Dec 23, 2004 | 113.60 | 113.60 | 112.20 | 113.60 | 200,082 | +0.00(+0.00%) |
Dec 22, 2004 | 113.60 | 113.60 | 112.20 | 113.60 | 200,082 | +1.85(+1.66%) |
Dec 21, 2004 | 111.75 | 112.25 | 111.70 | 111.75 | 148,935 | +1.55(+1.41%) |
Dec 20, 2004 | 110.20 | 110.20 | 109.15 | 110.20 | 69,061 | +0.00(+0.00%) |
Dec 17, 2004 | 110.20 | 110.20 | 109.15 | 110.20 | 69,061 | +0.90(+0.82%) |
Dec 16, 2004 | 109.30 | 109.60 | 108.70 | 109.30 | 83,407 | +0.00(+0.00%) |
Dec 15, 2004 | 109.30 | 109.60 | 108.70 | 109.30 | 83,407 | +2.20(+2.05%) |
Dec 14, 2004 | 107.10 | 107.40 | 106.95 | 107.10 | 19,735 | +0.60(+0.56%) |
Dec 13, 2004 | 106.50 | 106.50 | 105.35 | 106.50 | 30,092 | +0.00(+0.00%) |
Dec 10, 2004 | 106.50 | 106.50 | 105.65 | 106.50 | 32,071 | +0.25(+0.24%) |
Dec 09, 2004 | 106.25 | 106.50 | 105.20 | 106.25 | 42,080 | +0.00(+0.00%) |
Dec 08, 2004 | 106.25 | 106.50 | 105.20 | 106.25 | 42,080 | -0.67(-0.63%) |
Dec 07, 2004 | 106.92 | 107.15 | 106.50 | 106.92 | 151,959 | +0.00(+0.00%) |
Dec 06, 2004 | 106.92 | 107.15 | 106.50 | 106.92 | 151,959 | -0.38(-0.35%) |
Dec 03, 2004 | 107.30 | 108.03 | 107.10 | 107.30 | 32,092 | +0.96(+0.90%) |
Dec 02, 2004 | 106.34 | 106.80 | 105.80 | 106.34 | 27,654 | +0.94(+0.89%) |