Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 75.09 | 75.24 | 74.22 | 74.27 | 105,710 | -0.72(-0.96%) |
Nov 29, 2005 | 75.00 | 75.07 | 74.56 | 74.99 | 77,540 | -0.01(-0.01%) |
Nov 28, 2005 | 76.44 | 76.44 | 74.72 | 75.00 | 100,192 | -1.45(-1.89%) |
Nov 25, 2005 | 75.28 | 76.45 | 75.09 | 76.44 | 58,373 | +1.54(+2.05%) |
Nov 23, 2005 | 74.55 | 75.31 | 74.24 | 74.91 | 97,578 | +0.43(+0.57%) |
Nov 22, 2005 | 72.52 | 74.84 | 72.48 | 74.48 | 279,667 | +2.15(+2.97%) |
Nov 21, 2005 | 71.95 | 72.44 | 71.62 | 72.33 | 252,514 | +0.25(+0.34%) |
Nov 18, 2005 | 71.63 | 73.45 | 71.53 | 72.08 | 344,139 | +0.45(+0.63%) |
Nov 17, 2005 | 67.75 | 72.31 | 67.75 | 71.63 | 319,889 | +4.05(+5.99%) |
Nov 16, 2005 | 69.01 | 69.04 | 67.35 | 67.58 | 97,288 | -1.29(-1.87%) |
Nov 15, 2005 | 69.67 | 69.78 | 68.28 | 68.87 | 216,793 | -1.01(-1.45%) |
Nov 14, 2005 | 70.17 | 70.17 | 69.38 | 69.88 | 69,408 | -0.08(-0.12%) |
Nov 11, 2005 | 69.31 | 69.96 | 68.96 | 69.96 | 83,929 | +0.83(+1.20%) |
Nov 10, 2005 | 68.45 | 69.38 | 68.28 | 69.14 | 112,535 | +0.79(+1.15%) |
Nov 09, 2005 | 67.36 | 68.39 | 67.36 | 68.35 | 180,491 | +0.95(+1.41%) |
Nov 08, 2005 | 66.84 | 67.46 | 66.58 | 67.40 | 90,608 | +0.76(+1.15%) |
Nov 07, 2005 | 66.47 | 66.88 | 66.37 | 66.64 | 67,085 | +0.17(+0.25%) |
Nov 04, 2005 | 65.71 | 66.65 | 65.36 | 66.47 | 67,956 | +0.85(+1.29%) |
Nov 03, 2005 | 65.87 | 66.00 | 65.46 | 65.62 | 178,894 | -0.01(-0.01%) |
Nov 02, 2005 | 65.03 | 65.77 | 65.03 | 65.63 | 271,681 | +0.65(+1.01%) |
Nov 01, 2005 | 65.29 | 65.43 | 64.90 | 64.98 | 223,327 | -0.31(-0.47%) |
Oct 31, 2005 | 64.30 | 65.93 | 64.29 | 65.29 | 252,514 | +1.09(+1.69%) |
Oct 28, 2005 | 64.51 | 64.74 | 63.48 | 64.20 | 114,132 | -0.14(-0.21%) |
Oct 27, 2005 | 63.91 | 65.03 | 63.80 | 64.34 | 130,105 | +0.29(+0.45%) |
Oct 26, 2005 | 63.86 | 64.25 | 63.65 | 64.05 | 275,601 | +0.36(+0.56%) |
Oct 25, 2005 | 62.44 | 63.70 | 62.14 | 63.69 | 303,917 | +1.29(+2.08%) |
Oct 24, 2005 | 61.98 | 63.03 | 61.95 | 62.39 | 204,886 | +0.48(+0.78%) |
Oct 21, 2005 | 61.77 | 62.75 | 61.77 | 61.91 | 263,259 | +0.03(+0.06%) |
Oct 20, 2005 | 63.15 | 64.04 | 61.88 | 61.88 | 258,177 | -1.21(-1.91%) |
Oct 19, 2005 | 58.91 | 64.60 | 57.95 | 63.08 | 649,072 | +5.45(+9.45%) |
Oct 18, 2005 | 58.54 | 58.68 | 57.17 | 57.64 | 110,356 | -0.76(-1.31%) |
Oct 17, 2005 | 58.57 | 59.28 | 58.21 | 58.40 | 79,137 | +0.00(+0.00%) |
Oct 14, 2005 | 57.51 | 58.50 | 57.51 | 58.40 | 55,468 | +0.92(+1.59%) |
Oct 13, 2005 | 58.18 | 58.50 | 57.41 | 57.48 | 120,230 | -0.70(-1.20%) |
Oct 12, 2005 | 59.30 | 59.30 | 58.11 | 58.18 | 61,567 | -1.23(-2.06%) |
Oct 11, 2005 | 60.03 | 60.66 | 59.16 | 59.41 | 173,957 | -0.73(-1.21%) |
Oct 10, 2005 | 60.67 | 60.98 | 59.92 | 60.14 | 54,597 | -0.61(-1.00%) |
Oct 07, 2005 | 60.38 | 60.86 | 60.38 | 60.74 | 39,496 | +0.36(+0.59%) |
Oct 06, 2005 | 61.02 | 61.02 | 60.06 | 60.38 | 58,953 | -0.54(-0.88%) |
Oct 05, 2005 | 61.79 | 61.98 | 60.88 | 60.92 | 55,468 | -0.78(-1.26%) |
Oct 04, 2005 | 61.37 | 61.80 | 61.37 | 61.70 | 49,370 | +0.32(+0.53%) |
Oct 03, 2005 | 61.20 | 61.60 | 60.53 | 61.37 | 120,811 | +0.34(+0.56%) |
Sep 30, 2005 | 60.91 | 61.49 | 60.74 | 61.03 | 62,438 | +0.25(+0.41%) |
Sep 29, 2005 | 59.54 | 61.07 | 59.33 | 60.78 | 57,792 | +1.32(+2.21%) |
Sep 28, 2005 | 58.83 | 59.78 | 58.84 | 59.47 | 32,235 | +0.64(+1.09%) |
Sep 27, 2005 | 58.76 | 59.31 | 58.76 | 58.83 | 64,036 | +0.13(+0.22%) |
Sep 26, 2005 | 58.98 | 59.65 | 58.70 | 58.70 | 40,803 | -0.27(-0.46%) |
Sep 23, 2005 | 58.96 | 59.27 | 58.96 | 58.96 | 33,833 | -0.07(-0.12%) |
Sep 22, 2005 | 58.55 | 59.41 | 58.30 | 59.03 | 94,529 | +0.52(+0.89%) |
Sep 21, 2005 | 60.12 | 60.12 | 58.34 | 58.51 | 90,028 | -1.52(-2.52%) |
Sep 20, 2005 | 58.91 | 60.40 | 58.91 | 60.02 | 136,494 | +1.18(+2.01%) |
Sep 19, 2005 | 58.09 | 58.96 | 57.95 | 58.84 | 60,696 | +0.82(+1.41%) |
Sep 16, 2005 | 57.71 | 58.10 | 57.60 | 58.02 | 111,808 | +0.31(+0.54%) |
Sep 15, 2005 | 57.61 | 57.71 | 57.17 | 57.71 | 25,991 | +0.20(+0.35%) |
Sep 14, 2005 | 57.85 | 57.99 | 57.40 | 57.51 | 31,945 | -0.34(-0.58%) |
Sep 13, 2005 | 58.81 | 58.93 | 57.68 | 57.85 | 45,014 | -1.00(-1.70%) |
Sep 12, 2005 | 58.65 | 59.12 | 58.47 | 58.85 | 95,836 | +1.05(+1.81%) |
Sep 09, 2005 | 57.40 | 57.86 | 57.33 | 57.80 | 29,622 | +0.37(+0.64%) |
Sep 08, 2005 | 57.81 | 57.81 | 57.28 | 57.44 | 41,093 | -0.37(-0.63%) |
Sep 07, 2005 | 58.12 | 58.12 | 57.49 | 57.80 | 49,224 | -0.22(-0.38%) |
Sep 06, 2005 | 57.28 | 58.29 | 57.15 | 58.02 | 100,628 | +0.84(+1.47%) |
Sep 02, 2005 | 57.78 | 57.82 | 57.05 | 57.18 | 24,104 | -0.55(-0.95%) |
Sep 01, 2005 | 56.57 | 57.88 | 56.42 | 57.73 | 55,614 | +1.16(+2.05%) |
Aug 31, 2005 | 56.95 | 56.95 | 55.94 | 56.57 | 114,713 | -0.61(-1.06%) |
Aug 30, 2005 | 58.02 | 58.02 | 56.88 | 57.18 | 86,252 | -0.87(-1.51%) |
Aug 29, 2005 | 57.88 | 58.07 | 57.38 | 58.06 | 53,000 | +0.10(+0.18%) |
Aug 26, 2005 | 57.86 | 58.06 | 57.06 | 57.95 | 83,638 | +0.10(+0.17%) |
Aug 25, 2005 | 57.92 | 58.03 | 57.74 | 57.86 | 67,521 | -0.17(-0.28%) |
Aug 24, 2005 | 58.30 | 58.37 | 57.92 | 58.02 | 135,187 | -0.42(-0.72%) |
Aug 23, 2005 | 58.63 | 58.72 | 58.11 | 58.44 | 92,206 | -0.10(-0.16%) |
Aug 22, 2005 | 58.82 | 58.85 | 58.44 | 58.54 | 81,896 | -0.32(-0.54%) |
Aug 19, 2005 | 58.71 | 59.18 | 58.41 | 58.85 | 45,159 | +0.14(+0.25%) |
Aug 18, 2005 | 58.51 | 58.71 | 58.05 | 58.71 | 60,405 | +0.20(+0.34%) |
Aug 17, 2005 | 58.09 | 59.33 | 58.08 | 58.51 | 50,096 | +0.39(+0.66%) |
Aug 16, 2005 | 58.85 | 58.98 | 58.04 | 58.12 | 96,707 | -0.67(-1.15%) |
Aug 15, 2005 | 58.28 | 59.65 | 58.28 | 58.80 | 207,935 | +0.67(+1.15%) |
Aug 12, 2005 | 57.93 | 58.50 | 57.79 | 58.13 | 90,608 | +0.30(+0.52%) |
Aug 11, 2005 | 58.19 | 58.23 | 57.54 | 57.83 | 105,565 | -0.36(-0.63%) |
Aug 10, 2005 | 57.38 | 58.30 | 57.38 | 58.19 | 76,378 | +0.81(+1.42%) |
Aug 09, 2005 | 56.63 | 57.56 | 56.63 | 57.38 | 59,970 | +0.75(+1.33%) |
Aug 08, 2005 | 56.68 | 57.39 | 56.57 | 56.63 | 75,071 | -0.16(-0.28%) |
Aug 05, 2005 | 57.57 | 57.57 | 56.51 | 56.79 | 122,118 | -0.79(-1.36%) |
Aug 04, 2005 | 58.51 | 58.51 | 57.46 | 57.57 | 87,995 | -0.70(-1.19%) |
Aug 03, 2005 | 58.08 | 58.32 | 57.92 | 58.27 | 95,836 | +0.09(+0.15%) |
Aug 02, 2005 | 58.10 | 58.85 | 57.90 | 58.18 | 120,521 | +0.08(+0.13%) |
Aug 01, 2005 | 58.64 | 58.81 | 57.83 | 58.10 | 86,688 | -0.43(-0.74%) |
Jul 29, 2005 | 58.56 | 58.96 | 58.41 | 58.54 | 70,279 | +0.07(+0.12%) |
Jul 28, 2005 | 58.75 | 58.92 | 58.47 | 58.47 | 192,398 | -0.28(-0.47%) |
Jul 27, 2005 | 57.95 | 58.91 | 57.47 | 58.74 | 127,491 | +0.90(+1.56%) |
Jul 26, 2005 | 57.16 | 57.91 | 57.02 | 57.84 | 135,042 | +0.68(+1.19%) |
Jul 25, 2005 | 56.57 | 57.31 | 56.41 | 57.16 | 103,241 | +0.48(+0.85%) |
Jul 22, 2005 | 56.95 | 56.95 | 56.59 | 56.68 | 147,674 | -0.27(-0.47%) |
Jul 21, 2005 | 57.26 | 57.27 | 56.78 | 56.95 | 98,304 | -0.32(-0.55%) |
Jul 20, 2005 | 57.44 | 57.44 | 57.13 | 57.26 | 168,439 | -0.10(-0.17%) |
Jul 19, 2005 | 57.37 | 58.88 | 56.97 | 57.36 | 155,516 | -0.14(-0.24%) |
Jul 18, 2005 | 57.85 | 58.06 | 57.27 | 57.50 | 68,392 | -0.18(-0.31%) |
Jul 15, 2005 | 57.79 | 57.81 | 56.76 | 57.68 | 78,992 | -0.28(-0.49%) |
Jul 14, 2005 | 57.69 | 58.04 | 57.50 | 57.96 | 63,019 | +0.30(+0.51%) |
Jul 13, 2005 | 58.14 | 58.14 | 57.40 | 57.66 | 70,279 | -0.36(-0.62%) |
Jul 12, 2005 | 57.52 | 58.20 | 57.41 | 58.02 | 90,899 | +0.50(+0.87%) |
Jul 11, 2005 | 56.70 | 57.83 | 56.70 | 57.52 | 82,477 | +0.94(+1.67%) |
Jul 08, 2005 | 56.64 | 56.97 | 56.31 | 56.57 | 132,863 | -0.30(-0.53%) |
Jul 07, 2005 | 57.74 | 57.95 | 56.79 | 56.88 | 126,620 | -0.87(-1.50%) |
Jul 06, 2005 | 56.46 | 57.75 | 56.44 | 57.75 | 151,450 | +1.41(+2.51%) |
Jul 05, 2005 | 56.09 | 56.83 | 56.06 | 56.33 | 91,334 | +0.41(+0.74%) |
Jul 01, 2005 | 55.30 | 55.92 | 55.00 | 55.92 | 86,252 | +0.52(+0.93%) |
Jun 30, 2005 | 55.11 | 55.45 | 54.99 | 55.40 | 45,014 | +0.46(+0.84%) |
Jun 29, 2005 | 54.63 | 55.01 | 54.60 | 54.94 | 40,512 | +0.19(+0.35%) |
Jun 28, 2005 | 53.48 | 54.83 | 53.48 | 54.75 | 79,282 | +1.39(+2.61%) |
Jun 27, 2005 | 52.34 | 53.36 | 52.33 | 53.36 | 80,589 | +0.85(+1.61%) |
Jun 24, 2005 | 52.93 | 52.96 | 52.28 | 52.51 | 98,595 | -0.35(-0.66%) |
Jun 23, 2005 | 53.65 | 53.74 | 52.86 | 52.86 | 64,326 | -0.79(-1.46%) |
Jun 22, 2005 | 53.68 | 53.81 | 53.28 | 53.65 | 30,202 | +0.10(+0.19%) |
Jun 21, 2005 | 53.79 | 53.79 | 53.30 | 53.54 | 43,126 | -0.34(-0.64%) |
Jun 20, 2005 | 53.64 | 53.89 | 53.37 | 53.89 | 40,076 | +0.12(+0.23%) |
Jun 17, 2005 | 53.81 | 53.89 | 53.45 | 53.76 | 38,479 | -0.11(-0.20%) |
Jun 16, 2005 | 53.72 | 53.89 | 53.51 | 53.88 | 28,024 | +0.06(+0.10%) |
Jun 15, 2005 | 53.72 | 53.94 | 53.51 | 53.82 | 38,334 | +0.10(+0.18%) |
Jun 14, 2005 | 53.82 | 54.76 | 53.61 | 53.72 | 62,874 | -0.10(-0.18%) |
Jun 13, 2005 | 53.72 | 54.10 | 53.44 | 53.82 | 72,458 | +0.46(+0.86%) |
Jun 10, 2005 | 52.99 | 53.75 | 52.99 | 53.36 | 72,167 | +0.49(+0.92%) |
Jun 09, 2005 | 51.89 | 52.92 | 51.80 | 52.87 | 53,435 | +0.81(+1.55%) |
Jun 08, 2005 | 53.15 | 53.34 | 51.87 | 52.06 | 65,778 | -1.08(-2.03%) |
Jun 07, 2005 | 53.20 | 53.65 | 52.99 | 53.15 | 29,767 | -0.21(-0.40%) |
Jun 06, 2005 | 53.12 | 53.42 | 53.03 | 53.36 | 45,740 | +0.07(+0.13%) |
Jun 03, 2005 | 53.34 | 53.59 | 53.14 | 53.29 | 32,381 | -0.08(-0.15%) |
Jun 02, 2005 | 53.52 | 53.52 | 53.03 | 53.37 | 81,170 | -0.14(-0.26%) |
Jun 01, 2005 | 53.66 | 53.85 | 53.09 | 53.51 | 104,403 | -0.22(-0.41%) |
May 31, 2005 | 53.96 | 53.96 | 53.27 | 53.73 | 69,844 | -0.06(-0.10%) |
May 27, 2005 | 53.78 | 54.13 | 53.50 | 53.79 | 33,978 | +0.01(+0.01%) |
May 26, 2005 | 53.41 | 53.89 | 53.41 | 53.78 | 76,378 | +0.35(+0.66%) |
May 25, 2005 | 53.37 | 53.61 | 53.10 | 53.43 | 92,206 | +0.06(+0.10%) |
May 24, 2005 | 53.72 | 53.75 | 52.79 | 53.37 | 134,170 | -0.38(-0.70%) |
May 23, 2005 | 53.89 | 54.30 | 53.72 | 53.75 | 80,153 | -0.11(-0.20%) |
May 20, 2005 | 53.96 | 53.99 | 53.41 | 53.86 | 71,586 | -0.02(-0.04%) |
May 19, 2005 | 53.95 | 54.30 | 53.49 | 53.88 | 60,986 | -0.21(-0.38%) |
May 18, 2005 | 53.06 | 55.08 | 53.06 | 54.09 | 143,173 | +1.14(+2.15%) |
May 17, 2005 | 52.95 | 53.27 | 52.51 | 52.95 | 131,121 | +0.21(+0.39%) |
May 16, 2005 | 52.10 | 53.10 | 52.10 | 52.75 | 128,362 | +0.61(+1.16%) |
May 13, 2005 | 52.24 | 52.42 | 51.76 | 52.14 | 162,631 | +0.08(+0.15%) |
May 12, 2005 | 52.35 | 52.54 | 52.00 | 52.06 | 131,557 | -0.20(-0.38%) |
May 11, 2005 | 52.03 | 52.44 | 51.93 | 52.26 | 104,839 | +0.23(+0.45%) |
May 10, 2005 | 52.18 | 52.28 | 51.99 | 52.03 | 107,307 | -0.32(-0.62%) |
May 09, 2005 | 51.32 | 52.41 | 51.31 | 52.35 | 96,126 | +0.86(+1.67%) |
May 06, 2005 | 51.34 | 51.84 | 51.26 | 51.49 | 155,661 | +0.28(+0.54%) |
May 05, 2005 | 51.31 | 51.65 | 50.81 | 51.22 | 146,948 | -0.11(-0.21%) |
May 04, 2005 | 51.65 | 51.66 | 51.24 | 51.33 | 236,250 | -0.32(-0.63%) |
May 03, 2005 | 51.51 | 51.99 | 51.35 | 51.65 | 182,234 | +0.14(+0.27%) |
May 02, 2005 | 51.58 | 51.75 | 51.28 | 51.51 | 152,176 | -0.11(-0.21%) |
Apr 29, 2005 | 51.58 | 51.70 | 50.96 | 51.62 | 162,486 | +0.17(+0.32%) |
Apr 28, 2005 | 51.63 | 51.82 | 50.97 | 51.46 | 183,395 | -0.17(-0.33%) |
Apr 27, 2005 | 52.01 | 52.01 | 50.78 | 51.63 | 182,960 | -0.50(-0.96%) |
Apr 26, 2005 | 52.34 | 52.84 | 51.80 | 52.13 | 148,401 | -0.18(-0.34%) |
Apr 25, 2005 | 51.75 | 52.45 | 51.44 | 52.31 | 236,105 | +0.49(+0.94%) |
Apr 22, 2005 | 50.71 | 52.34 | 50.55 | 51.82 | 277,053 | +1.29(+2.55%) |
Apr 21, 2005 | 49.83 | 50.88 | 49.83 | 50.53 | 270,810 | +0.77(+1.55%) |
Apr 20, 2005 | 51.15 | 51.15 | 49.01 | 49.76 | 236,831 | -1.11(-2.18%) |
Apr 19, 2005 | 49.03 | 50.87 | 49.03 | 50.87 | 273,133 | +2.53(+5.24%) |
Apr 18, 2005 | 48.48 | 48.81 | 48.27 | 48.34 | 102,951 | +0.13(+0.27%) |
Apr 15, 2005 | 48.50 | 48.59 | 47.78 | 48.21 | 169,891 | -0.29(-0.60%) |
Apr 14, 2005 | 48.61 | 49.12 | 48.38 | 48.50 | 118,633 | +0.00(+0.00%) |
Apr 13, 2005 | 48.79 | 48.79 | 48.07 | 48.50 | 177,732 | -0.40(-0.82%) |
Apr 12, 2005 | 49.21 | 49.23 | 47.86 | 48.90 | 444,186 | -0.39(-0.78%) |
Apr 11, 2005 | 50.48 | 50.48 | 48.93 | 49.28 | 223,617 | -1.29(-2.55%) |
Apr 08, 2005 | 50.69 | 50.89 | 50.56 | 50.57 | 21,345 | -0.25(-0.49%) |
Apr 07, 2005 | 50.63 | 50.82 | 50.14 | 50.82 | 83,493 | +0.29(+0.57%) |
Apr 06, 2005 | 51.21 | 51.35 | 50.38 | 50.53 | 121,973 | -0.58(-1.13%) |
Apr 05, 2005 | 51.47 | 51.73 | 50.89 | 51.11 | 113,406 | -0.27(-0.52%) |
Apr 04, 2005 | 51.96 | 51.97 | 50.60 | 51.38 | 106,726 | -0.71(-1.36%) |
Apr 01, 2005 | 51.60 | 52.08 | 51.34 | 52.08 | 77,104 | +0.48(+0.93%) |
Mar 31, 2005 | 50.96 | 51.62 | 50.85 | 51.60 | 129,378 | +0.65(+1.28%) |
Mar 30, 2005 | 50.95 | 51.24 | 50.71 | 50.95 | 143,464 | +0.00(+0.00%) |
Mar 29, 2005 | 52.28 | 52.28 | 50.79 | 50.95 | 116,019 | -1.44(-2.75%) |
Mar 28, 2005 | 51.75 | 52.51 | 51.75 | 52.39 | 140,559 | +0.77(+1.49%) |
Mar 24, 2005 | 51.84 | 52.17 | 51.58 | 51.62 | 61,857 | -0.36(-0.69%) |
Mar 23, 2005 | 53.17 | 53.17 | 51.75 | 51.97 | 134,170 | -1.32(-2.48%) |
Mar 22, 2005 | 54.03 | 54.17 | 53.28 | 53.30 | 69,989 | -0.59(-1.09%) |
Mar 21, 2005 | 54.75 | 54.75 | 53.41 | 53.88 | 54,742 | -0.96(-1.76%) |
Mar 18, 2005 | 54.86 | 54.95 | 54.29 | 54.85 | 23,378 | +0.09(+0.16%) |
Mar 17, 2005 | 54.96 | 55.07 | 54.58 | 54.76 | 24,830 | -0.21(-0.39%) |
Mar 16, 2005 | 55.42 | 55.42 | 54.30 | 54.97 | 68,682 | -0.55(-0.99%) |
Mar 15, 2005 | 55.76 | 55.76 | 55.16 | 55.52 | 39,786 | -0.06(-0.11%) |
Mar 14, 2005 | 55.17 | 56.14 | 55.17 | 55.58 | 77,249 | +0.52(+0.94%) |
Mar 11, 2005 | 54.96 | 55.49 | 54.96 | 55.07 | 69,263 | +0.23(+0.41%) |
Mar 10, 2005 | 55.47 | 55.68 | 54.79 | 54.84 | 96,126 | -0.63(-1.14%) |
Mar 09, 2005 | 55.64 | 55.90 | 55.29 | 55.47 | 67,521 | -0.21(-0.37%) |
Mar 08, 2005 | 55.31 | 55.77 | 55.25 | 55.68 | 45,885 | +0.37(+0.67%) |
Mar 07, 2005 | 55.37 | 55.72 | 55.22 | 55.31 | 20,038 | -0.17(-0.30%) |
Mar 04, 2005 | 54.74 | 55.59 | 54.65 | 55.47 | 58,808 | +0.68(+1.24%) |
Mar 03, 2005 | 54.91 | 55.16 | 54.54 | 54.79 | 89,592 | -0.28(-0.51%) |
Mar 02, 2005 | 55.00 | 56.06 | 54.77 | 55.07 | 210,694 | -0.03(-0.05%) |
Mar 01, 2005 | 53.45 | 55.40 | 53.45 | 55.10 | 219,552 | +1.65(+3.09%) |
Feb 28, 2005 | 53.63 | 53.63 | 53.03 | 53.45 | 160,017 | -0.39(-0.72%) |
Feb 25, 2005 | 53.93 | 54.06 | 53.62 | 53.83 | 123,280 | +0.04(+0.08%) |
Feb 24, 2005 | 54.00 | 54.00 | 53.58 | 53.79 | 61,422 | -0.10(-0.19%) |
Feb 23, 2005 | 54.63 | 54.66 | 53.85 | 53.90 | 100,773 | -0.74(-1.35%) |
Feb 22, 2005 | 55.36 | 55.36 | 54.20 | 54.63 | 116,310 | -0.83(-1.49%) |
Feb 18, 2005 | 55.58 | 55.69 | 54.85 | 55.46 | 250,771 | +0.19(+0.35%) |
Feb 17, 2005 | 53.20 | 55.78 | 53.20 | 55.27 | 864,123 | +1.84(+3.44%) |
Feb 16, 2005 | 54.41 | 54.41 | 53.14 | 53.43 | 724,144 | -1.32(-2.41%) |
Feb 15, 2005 | 54.88 | 55.27 | 54.68 | 54.75 | 121,392 | -0.27(-0.49%) |
Feb 14, 2005 | 55.82 | 56.00 | 54.92 | 55.02 | 114,277 | -0.76(-1.37%) |
Feb 11, 2005 | 55.58 | 56.78 | 55.42 | 55.78 | 103,677 | +0.10(+0.19%) |
Feb 10, 2005 | 54.99 | 55.72 | 54.82 | 55.68 | 28,605 | +0.59(+1.06%) |
Feb 09, 2005 | 55.24 | 55.60 | 55.05 | 55.09 | 45,885 | -0.28(-0.51%) |
Feb 08, 2005 | 55.38 | 55.78 | 55.09 | 55.38 | 50,386 | -0.12(-0.22%) |
Feb 07, 2005 | 55.68 | 56.09 | 55.50 | 55.50 | 53,145 | +0.13(+0.24%) |
Feb 04, 2005 | 55.13 | 55.64 | 55.13 | 55.37 | 116,600 | +0.24(+0.44%) |
Feb 03, 2005 | 54.34 | 55.44 | 54.34 | 55.13 | 119,650 | +0.67(+1.24%) |
Feb 02, 2005 | 55.02 | 55.02 | 54.13 | 54.45 | 71,296 | -0.50(-0.91%) |
Feb 01, 2005 | 55.20 | 55.20 | 54.58 | 54.96 | 157,258 | -0.34(-0.62%) |
Jan 31, 2005 | 54.58 | 55.36 | 54.58 | 55.30 | 91,915 | +0.86(+1.58%) |
Jan 28, 2005 | 54.61 | 54.80 | 54.08 | 54.44 | 122,409 | -0.17(-0.32%) |
Jan 27, 2005 | 54.67 | 54.92 | 54.52 | 54.61 | 98,159 | +0.04(+0.08%) |
Jan 26, 2005 | 53.85 | 54.93 | 53.85 | 54.57 | 90,028 | +0.16(+0.29%) |
Jan 25, 2005 | 54.46 | 54.89 | 54.41 | 54.41 | 53,000 | -0.15(-0.28%) |
Jan 24, 2005 | 54.67 | 54.86 | 54.16 | 54.56 | 62,729 | -0.06(-0.10%) |
Jan 21, 2005 | 54.65 | 54.82 | 54.03 | 54.62 | 115,439 | -0.02(-0.04%) |
Jan 20, 2005 | 54.87 | 55.17 | 53.51 | 54.64 | 235,524 | -0.10(-0.18%) |
Jan 19, 2005 | 56.39 | 56.61 | 54.71 | 54.74 | 105,129 | -0.69(-1.24%) |
Jan 18, 2005 | 55.55 | 56.02 | 55.16 | 55.42 | 116,600 | -0.30(-0.53%) |
Jan 14, 2005 | 55.44 | 55.99 | 55.44 | 55.72 | 77,540 | +0.45(+0.82%) |
Jan 13, 2005 | 55.47 | 56.45 | 55.27 | 55.27 | 228,555 | -0.31(-0.56%) |
Jan 12, 2005 | 55.18 | 55.68 | 55.18 | 55.58 | 67,666 | +0.52(+0.94%) |
Jan 11, 2005 | 55.30 | 55.47 | 54.58 | 55.06 | 109,195 | -0.17(-0.30%) |
Jan 10, 2005 | 54.41 | 55.53 | 54.23 | 55.22 | 116,746 | +1.27(+2.36%) |
Jan 07, 2005 | 55.09 | 55.78 | 53.68 | 53.95 | 213,889 | -1.14(-2.07%) |
Jan 06, 2005 | 52.51 | 55.49 | 52.48 | 55.09 | 436,490 | +3.55(+6.88%) |
Jan 05, 2005 | 52.13 | 52.13 | 51.48 | 51.55 | 35,720 | -0.48(-0.93%) |
Jan 04, 2005 | 52.18 | 52.51 | 51.62 | 52.03 | 35,575 | -0.16(-0.30%) |
Jan 03, 2005 | 53.03 | 53.27 | 52.18 | 52.19 | 37,608 | -1.02(-1.92%) |
Dec 31, 2004 | 53.04 | 53.70 | 53.04 | 53.21 | 29,622 | +0.06(+0.12%) |
Dec 30, 2004 | 52.85 | 53.29 | 52.78 | 53.15 | 20,619 | +0.30(+0.56%) |
Dec 29, 2004 | 52.79 | 53.06 | 52.75 | 52.85 | 12,778 | -0.05(-0.09%) |
Dec 28, 2004 | 52.37 | 53.10 | 52.27 | 52.90 | 24,975 | +0.63(+1.20%) |
Dec 27, 2004 | 53.62 | 53.62 | 51.99 | 52.27 | 61,712 | -1.11(-2.08%) |
Dec 23, 2004 | 52.73 | 53.38 | 52.73 | 53.38 | 42,400 | +0.54(+1.03%) |
Dec 22, 2004 | 52.72 | 53.09 | 52.58 | 52.84 | 36,592 | +0.19(+0.37%) |
Dec 21, 2004 | 52.17 | 52.68 | 51.97 | 52.64 | 45,304 | +0.58(+1.11%) |
Dec 20, 2004 | 52.94 | 53.03 | 52.06 | 52.06 | 60,115 | -0.96(-1.82%) |
Dec 17, 2004 | 53.72 | 53.88 | 52.98 | 53.03 | 61,422 | -0.28(-0.52%) |
Dec 16, 2004 | 53.44 | 53.44 | 52.92 | 53.30 | 43,126 | +0.03(+0.05%) |
Dec 15, 2004 | 52.96 | 53.37 | 52.68 | 53.28 | 41,383 | +0.18(+0.34%) |
Dec 14, 2004 | 52.97 | 53.37 | 52.59 | 53.10 | 61,131 | +0.12(+0.23%) |
Dec 13, 2004 | 52.89 | 53.45 | 52.89 | 52.97 | 43,126 | -0.02(-0.04%) |
Dec 10, 2004 | 51.86 | 53.54 | 51.86 | 52.99 | 93,222 | +1.02(+1.96%) |
Dec 09, 2004 | 51.62 | 52.64 | 51.57 | 51.97 | 53,871 | +0.29(+0.56%) |
Dec 08, 2004 | 50.72 | 52.05 | 50.72 | 51.69 | 48,498 | +0.40(+0.78%) |
Dec 07, 2004 | 52.34 | 52.43 | 51.18 | 51.29 | 33,687 | -1.00(-1.91%) |
Dec 06, 2004 | 52.44 | 53.05 | 51.99 | 52.28 | 43,416 | -0.30(-0.56%) |
Dec 03, 2004 | 52.79 | 53.15 | 52.34 | 52.58 | 59,534 | -0.21(-0.40%) |
Dec 02, 2004 | 52.37 | 53.15 | 52.13 | 52.79 | 118,343 | +0.32(+0.60%) |