Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 63.77 | 63.85 | 63.04 | 63.58 | 3,648,540 | -0.70(-1.09%) |
Sep 29, 2005 | 63.81 | 64.36 | 63.66 | 64.29 | 3,905,049 | +0.32(+0.50%) |
Sep 28, 2005 | 64.39 | 64.60 | 63.76 | 63.97 | 4,241,101 | -0.13(-0.20%) |
Sep 27, 2005 | 64.67 | 64.71 | 63.65 | 64.09 | 2,640,010 | -0.33(-0.51%) |
Sep 26, 2005 | 64.54 | 64.61 | 63.90 | 64.42 | 2,888,516 | +0.57(+0.89%) |
Sep 23, 2005 | 63.90 | 64.05 | 62.78 | 63.85 | 2,164,761 | +0.41(+0.64%) |
Sep 22, 2005 | 63.49 | 63.70 | 62.27 | 63.45 | 3,606,393 | -0.05(-0.08%) |
Sep 21, 2005 | 65.01 | 65.02 | 63.41 | 63.49 | 3,227,819 | -2.02(-3.09%) |
Sep 20, 2005 | 65.78 | 66.09 | 65.05 | 65.52 | 3,074,864 | -0.01(-0.01%) |
Sep 19, 2005 | 65.61 | 65.62 | 64.49 | 65.53 | 2,653,142 | -0.04(-0.06%) |
Sep 16, 2005 | 64.49 | 65.57 | 64.38 | 65.57 | 5,022,511 | +1.38(+2.14%) |
Sep 15, 2005 | 64.55 | 64.60 | 63.99 | 64.19 | 2,917,156 | -0.16(-0.25%) |
Sep 14, 2005 | 64.41 | 64.61 | 64.03 | 64.35 | 2,934,790 | -0.06(-0.09%) |
Sep 13, 2005 | 64.65 | 64.84 | 64.17 | 64.41 | 3,845,768 | -0.13(-0.20%) |
Sep 12, 2005 | 63.45 | 64.55 | 63.45 | 64.53 | 4,235,223 | +1.13(+1.78%) |
Sep 09, 2005 | 63.16 | 63.53 | 63.11 | 63.41 | 2,603,616 | +0.26(+0.41%) |
Sep 08, 2005 | 63.19 | 63.79 | 62.93 | 63.15 | 4,182,945 | -0.38(-0.59%) |
Sep 07, 2005 | 65.18 | 65.57 | 63.29 | 63.53 | 10,057,029 | -0.84(-1.30%) |
Sep 06, 2005 | 64.37 | 65.80 | 64.05 | 64.37 | 4,282,247 | -1.23(-1.88%) |
Sep 02, 2005 | 64.08 | 65.65 | 64.01 | 65.60 | 6,108,081 | +1.53(+2.38%) |
Sep 01, 2005 | 64.07 | 65.58 | 63.09 | 64.07 | 8,011,705 | -1.69(-2.57%) |
Aug 31, 2005 | 65.05 | 65.76 | 63.97 | 65.76 | 10,495,759 | +0.70(+1.08%) |
Aug 30, 2005 | 65.21 | 65.37 | 64.41 | 65.05 | 2,215,412 | -0.27(-0.42%) |
Aug 29, 2005 | 64.89 | 65.65 | 64.21 | 65.33 | 2,163,385 | +0.45(+0.69%) |
Aug 26, 2005 | 66.25 | 66.13 | 64.85 | 64.88 | 2,657,645 | -1.37(-2.06%) |
Aug 25, 2005 | 66.40 | 66.44 | 65.86 | 66.25 | 1,567,322 | +0.01(+0.01%) |
Aug 24, 2005 | 67.28 | 67.28 | 66.21 | 66.24 | 1,735,035 | -1.02(-1.52%) |
Aug 23, 2005 | 68.36 | 68.74 | 67.16 | 67.26 | 1,825,333 | -1.06(-1.54%) |
Aug 22, 2005 | 67.96 | 68.36 | 67.50 | 68.32 | 1,825,833 | +0.51(+0.75%) |
Aug 19, 2005 | 67.96 | 68.04 | 67.58 | 67.80 | 1,384,351 | +0.00(+0.00%) |
Aug 18, 2005 | 68.14 | 68.19 | 67.49 | 67.80 | 1,207,758 | -0.34(-0.49%) |
Aug 17, 2005 | 67.00 | 68.32 | 67.00 | 68.14 | 2,981,565 | +1.21(+1.80%) |
Aug 16, 2005 | 66.96 | 67.79 | 66.87 | 66.93 | 2,948,547 | +0.18(+0.28%) |
Aug 15, 2005 | 66.44 | 66.98 | 66.21 | 66.75 | 975,637 | +0.12(+0.18%) |
Aug 12, 2005 | 66.37 | 66.89 | 66.29 | 66.63 | 1,076,314 | -0.04(-0.06%) |
Aug 11, 2005 | 66.14 | 66.69 | 65.58 | 66.67 | 1,770,804 | +0.53(+0.80%) |
Aug 10, 2005 | 67.68 | 67.68 | 66.13 | 66.14 | 2,422,146 | -1.46(-2.15%) |
Aug 09, 2005 | 67.24 | 68.16 | 67.20 | 67.60 | 2,767,202 | +0.47(+0.70%) |
Aug 08, 2005 | 67.48 | 68.07 | 66.84 | 67.12 | 2,720,428 | -0.32(-0.47%) |
Aug 05, 2005 | 66.96 | 67.51 | 66.44 | 67.44 | 2,369,368 | +0.32(+0.48%) |
Aug 04, 2005 | 66.48 | 67.24 | 66.32 | 67.12 | 2,491,307 | +0.65(+0.97%) |
Aug 03, 2005 | 66.76 | 66.76 | 66.17 | 66.48 | 1,103,829 | -0.26(-0.38%) |
Aug 02, 2005 | 66.64 | 67.03 | 66.54 | 66.73 | 905,600 | +0.09(+0.13%) |
Aug 01, 2005 | 66.17 | 66.70 | 66.17 | 66.64 | 1,518,171 | +0.68(+1.03%) |
Jul 29, 2005 | 66.69 | 66.71 | 65.85 | 65.97 | 1,153,230 | -0.87(-1.30%) |
Jul 28, 2005 | 66.17 | 66.88 | 65.85 | 66.84 | 1,580,079 | +0.41(+0.61%) |
Jul 27, 2005 | 66.88 | 66.99 | 66.35 | 66.43 | 2,142,999 | -0.46(-0.69%) |
Jul 26, 2005 | 67.03 | 67.08 | 66.50 | 66.89 | 1,358,212 | -0.06(-0.10%) |
Jul 25, 2005 | 67.16 | 67.39 | 66.88 | 66.96 | 2,756,446 | -0.93(-1.37%) |
Jul 22, 2005 | 67.05 | 68.00 | 66.85 | 67.88 | 2,980,564 | +0.58(+0.87%) |
Jul 21, 2005 | 66.37 | 67.84 | 66.28 | 67.30 | 4,801,895 | +2.49(+3.85%) |
Jul 20, 2005 | 64.98 | 65.36 | 64.63 | 64.81 | 2,051,451 | -0.17(-0.26%) |
Jul 19, 2005 | 65.69 | 65.77 | 64.97 | 64.97 | 1,376,097 | -0.27(-0.42%) |
Jul 18, 2005 | 65.61 | 65.61 | 65.23 | 65.25 | 1,295,304 | -0.46(-0.69%) |
Jul 15, 2005 | 66.09 | 66.09 | 65.44 | 65.70 | 1,243,777 | -0.18(-0.27%) |
Jul 14, 2005 | 66.72 | 66.72 | 65.25 | 65.88 | 2,572,350 | -0.46(-0.70%) |
Jul 13, 2005 | 66.05 | 66.43 | 65.97 | 66.34 | 1,792,190 | +0.12(+0.18%) |
Jul 12, 2005 | 66.03 | 66.50 | 65.73 | 66.22 | 2,105,355 | +0.35(+0.53%) |
Jul 11, 2005 | 65.49 | 66.63 | 65.37 | 65.87 | 3,273,093 | +0.42(+0.65%) |
Jul 08, 2005 | 64.94 | 65.49 | 64.42 | 65.45 | 2,335,726 | +0.31(+0.48%) |
Jul 07, 2005 | 63.33 | 65.18 | 62.80 | 65.13 | 4,082,392 | +1.47(+2.31%) |
Jul 06, 2005 | 63.05 | 64.19 | 63.04 | 63.66 | 3,483,453 | +0.50(+0.78%) |
Jul 05, 2005 | 62.97 | 63.39 | 62.93 | 63.17 | 2,674,028 | +0.16(+0.25%) |
Jul 01, 2005 | 63.97 | 64.37 | 62.78 | 63.01 | 4,599,414 | -0.97(-1.51%) |
Jun 30, 2005 | 62.77 | 64.38 | 62.65 | 63.97 | 16,950,272 | +4.89(+8.28%) |
Jun 29, 2005 | 59.46 | 59.60 | 58.92 | 59.08 | 2,606,993 | -0.37(-0.62%) |
Jun 28, 2005 | 59.01 | 59.54 | 58.71 | 59.45 | 1,689,136 | +0.58(+0.99%) |
Jun 27, 2005 | 58.46 | 58.93 | 58.33 | 58.87 | 1,605,592 | +0.21(+0.35%) |
Jun 24, 2005 | 58.46 | 59.01 | 58.46 | 58.66 | 2,388,503 | +0.21(+0.36%) |
Jun 23, 2005 | 59.33 | 59.54 | 58.05 | 58.45 | 2,509,567 | -1.07(-1.80%) |
Jun 22, 2005 | 60.10 | 60.23 | 59.28 | 59.52 | 1,496,160 | -0.28(-0.47%) |
Jun 21, 2005 | 59.83 | 60.12 | 59.48 | 59.80 | 1,532,179 | -0.15(-0.25%) |
Jun 20, 2005 | 59.68 | 60.19 | 59.63 | 59.95 | 1,642,737 | +0.00(+0.00%) |
Jun 17, 2005 | 60.22 | 60.22 | 59.74 | 59.95 | 2,785,962 | +0.06(+0.11%) |
Jun 16, 2005 | 60.03 | 60.10 | 59.44 | 59.89 | 1,776,307 | -0.14(-0.24%) |
Jun 15, 2005 | 59.93 | 60.06 | 59.41 | 60.03 | 1,953,275 | +0.54(+0.91%) |
Jun 14, 2005 | 59.49 | 59.72 | 59.10 | 59.49 | 1,472,522 | -0.20(-0.33%) |
Jun 13, 2005 | 59.38 | 60.00 | 59.20 | 59.69 | 1,425,248 | +0.09(+0.15%) |
Jun 10, 2005 | 60.09 | 60.09 | 59.44 | 59.60 | 1,395,357 | -0.62(-1.04%) |
Jun 09, 2005 | 59.88 | 60.53 | 59.57 | 60.22 | 1,289,051 | +0.35(+0.59%) |
Jun 08, 2005 | 60.53 | 60.53 | 59.78 | 59.87 | 1,492,658 | -0.10(-0.16%) |
Jun 07, 2005 | 60.06 | 60.70 | 59.86 | 59.97 | 2,463,668 | +0.20(+0.33%) |
Jun 06, 2005 | 59.57 | 59.85 | 59.29 | 59.77 | 1,889,992 | -0.14(-0.24%) |
Jun 03, 2005 | 60.34 | 60.45 | 59.26 | 59.91 | 1,800,320 | -0.42(-0.70%) |
Jun 02, 2005 | 60.69 | 60.69 | 60.03 | 60.34 | 1,177,368 | -0.06(-0.09%) |
Jun 01, 2005 | 60.02 | 60.74 | 59.86 | 60.39 | 2,447,409 | +0.10(+0.17%) |
May 31, 2005 | 58.31 | 60.29 | 58.31 | 60.29 | 6,083,568 | +0.42(+0.71%) |
May 27, 2005 | 59.71 | 59.93 | 59.58 | 59.86 | 2,307,836 | +0.40(+0.67%) |
May 26, 2005 | 59.16 | 59.80 | 58.81 | 59.46 | 2,715,550 | +0.30(+0.51%) |
May 25, 2005 | 59.63 | 59.63 | 58.89 | 59.16 | 2,068,585 | -0.17(-0.28%) |
May 24, 2005 | 59.13 | 59.40 | 58.68 | 59.33 | 1,688,261 | +0.06(+0.11%) |
May 23, 2005 | 59.44 | 59.64 | 59.17 | 59.26 | 2,558,718 | -0.18(-0.30%) |
May 20, 2005 | 59.45 | 59.54 | 59.08 | 59.44 | 1,487,405 | -0.14(-0.23%) |
May 19, 2005 | 59.61 | 59.98 | 59.22 | 59.58 | 2,415,768 | +0.25(+0.42%) |
May 18, 2005 | 58.53 | 59.70 | 58.53 | 59.33 | 3,608,894 | +0.75(+1.28%) |
May 17, 2005 | 57.97 | 58.64 | 57.39 | 58.58 | 2,255,809 | +0.46(+0.78%) |
May 16, 2005 | 56.89 | 58.18 | 56.89 | 58.12 | 3,003,701 | +1.34(+2.35%) |
May 13, 2005 | 56.82 | 57.47 | 56.39 | 56.79 | 2,434,402 | -0.16(-0.28%) |
May 12, 2005 | 57.54 | 58.19 | 56.83 | 56.95 | 2,548,212 | -0.59(-1.03%) |
May 11, 2005 | 57.21 | 57.87 | 56.81 | 57.54 | 2,363,615 | +0.70(+1.24%) |
May 10, 2005 | 56.91 | 57.25 | 56.82 | 56.83 | 2,492,808 | -0.50(-0.88%) |
May 09, 2005 | 57.19 | 57.80 | 56.66 | 57.34 | 2,286,450 | +0.12(+0.21%) |
May 06, 2005 | 57.97 | 58.17 | 57.22 | 57.22 | 2,296,705 | -0.35(-0.61%) |
May 05, 2005 | 58.09 | 58.56 | 57.18 | 57.57 | 2,798,218 | -0.40(-0.69%) |
May 04, 2005 | 57.33 | 58.56 | 57.24 | 57.97 | 3,417,543 | +0.74(+1.30%) |
May 03, 2005 | 57.17 | 57.98 | 57.00 | 57.23 | 2,178,393 | -0.12(-0.21%) |
May 02, 2005 | 56.83 | 57.48 | 56.82 | 57.35 | 1,969,283 | +0.66(+1.17%) |
Apr 29, 2005 | 56.99 | 57.05 | 55.46 | 56.68 | 3,915,055 | -0.05(-0.08%) |
Apr 28, 2005 | 57.01 | 57.65 | 56.53 | 56.73 | 2,125,991 | -0.53(-0.92%) |
Apr 27, 2005 | 56.81 | 57.58 | 56.37 | 57.26 | 2,319,592 | +0.50(+0.87%) |
Apr 26, 2005 | 57.41 | 57.67 | 56.76 | 56.76 | 1,776,432 | -0.64(-1.11%) |
Apr 25, 2005 | 56.63 | 57.94 | 56.45 | 57.40 | 2,539,958 | +0.91(+1.61%) |
Apr 22, 2005 | 57.05 | 57.91 | 56.15 | 56.49 | 3,717,451 | -0.78(-1.37%) |
Apr 21, 2005 | 57.81 | 57.83 | 55.24 | 57.27 | 10,789,288 | -0.49(-0.84%) |
Apr 20, 2005 | 58.69 | 59.39 | 57.76 | 57.76 | 2,855,999 | -0.97(-1.65%) |
Apr 19, 2005 | 58.19 | 58.96 | 57.87 | 58.73 | 1,830,335 | +0.49(+0.84%) |
Apr 18, 2005 | 58.24 | 58.85 | 58.01 | 58.24 | 2,647,139 | -0.13(-0.22%) |
Apr 15, 2005 | 59.19 | 59.51 | 58.01 | 58.37 | 3,301,983 | -0.98(-1.66%) |
Apr 14, 2005 | 59.39 | 59.79 | 59.20 | 59.35 | 2,783,461 | -0.24(-0.40%) |
Apr 13, 2005 | 59.95 | 60.35 | 59.33 | 59.59 | 2,630,380 | -0.30(-0.49%) |
Apr 12, 2005 | 58.97 | 60.34 | 58.63 | 59.89 | 2,807,348 | +0.68(+1.15%) |
Apr 11, 2005 | 59.39 | 59.69 | 58.82 | 59.21 | 1,688,636 | -0.25(-0.42%) |
Apr 08, 2005 | 60.20 | 60.22 | 59.06 | 59.46 | 1,621,976 | -0.74(-1.22%) |
Apr 07, 2005 | 60.02 | 60.40 | 59.61 | 60.19 | 1,641,236 | +0.09(+0.15%) |
Apr 06, 2005 | 60.03 | 60.50 | 59.98 | 60.10 | 1,222,641 | +0.06(+0.09%) |
Apr 05, 2005 | 59.98 | 60.53 | 59.85 | 60.05 | 1,407,488 | +0.22(+0.36%) |
Apr 04, 2005 | 59.78 | 60.37 | 58.93 | 59.83 | 2,300,457 | +0.12(+0.20%) |
Apr 01, 2005 | 60.77 | 61.57 | 59.41 | 59.71 | 3,210,060 | -0.07(-0.12%) |
Mar 31, 2005 | 59.77 | 59.97 | 59.33 | 59.78 | 2,639,635 | +0.05(+0.08%) |
Mar 30, 2005 | 59.07 | 59.74 | 58.91 | 59.74 | 2,072,963 | +0.76(+1.29%) |
Mar 29, 2005 | 58.98 | 59.47 | 58.49 | 58.98 | 2,788,588 | -0.32(-0.54%) |
Mar 28, 2005 | 60.33 | 60.33 | 59.02 | 59.30 | 3,237,949 | -0.71(-1.19%) |
Mar 24, 2005 | 60.66 | 60.99 | 59.84 | 60.01 | 2,413,641 | -0.61(-1.00%) |
Mar 23, 2005 | 60.49 | 60.82 | 59.81 | 60.62 | 3,272,217 | +0.14(+0.22%) |
Mar 22, 2005 | 61.49 | 61.74 | 60.31 | 60.48 | 2,610,245 | -1.06(-1.72%) |
Mar 21, 2005 | 61.28 | 61.94 | 61.07 | 61.54 | 2,417,769 | +0.26(+0.42%) |
Mar 18, 2005 | 61.65 | 61.65 | 60.69 | 61.28 | 3,537,982 | -0.23(-0.38%) |
Mar 17, 2005 | 61.77 | 61.94 | 61.10 | 61.51 | 2,344,230 | -0.06(-0.09%) |
Mar 16, 2005 | 62.53 | 62.53 | 61.41 | 61.57 | 3,416,043 | -0.96(-1.53%) |
Mar 15, 2005 | 63.46 | 63.46 | 62.41 | 62.53 | 3,736,211 | -0.65(-1.03%) |
Mar 14, 2005 | 62.57 | 63.27 | 62.40 | 63.17 | 2,636,759 | +0.90(+1.45%) |
Mar 11, 2005 | 62.93 | 63.41 | 61.77 | 62.27 | 3,072,487 | -0.66(-1.05%) |
Mar 10, 2005 | 62.73 | 63.13 | 62.22 | 62.93 | 2,772,455 | +0.25(+0.40%) |
Mar 09, 2005 | 62.97 | 64.01 | 62.57 | 62.69 | 5,597,313 | -0.28(-0.44%) |
Mar 08, 2005 | 61.25 | 62.97 | 61.25 | 62.97 | 8,722,953 | +2.20(+3.62%) |
Mar 07, 2005 | 60.05 | 62.16 | 59.97 | 60.77 | 12,037,818 | -1.66(-2.66%) |
Mar 04, 2005 | 61.57 | 62.74 | 61.55 | 62.43 | 2,548,837 | +1.18(+1.93%) |
Mar 03, 2005 | 61.77 | 61.96 | 60.98 | 61.25 | 2,111,733 | +0.05(+0.08%) |
Mar 02, 2005 | 61.05 | 61.81 | 60.99 | 61.20 | 1,296,930 | -0.17(-0.27%) |
Mar 01, 2005 | 61.66 | 61.95 | 61.02 | 61.37 | 1,739,162 | +0.06(+0.09%) |
Feb 28, 2005 | 61.77 | 61.81 | 61.14 | 61.31 | 2,245,553 | -0.54(-0.87%) |
Feb 25, 2005 | 60.52 | 62.01 | 60.45 | 61.85 | 1,688,761 | +1.08(+1.78%) |
Feb 24, 2005 | 60.13 | 60.81 | 59.94 | 60.77 | 1,602,966 | +0.46(+0.77%) |
Feb 23, 2005 | 59.97 | 61.13 | 59.73 | 60.30 | 2,993,196 | +0.34(+0.56%) |
Feb 22, 2005 | 61.06 | 61.65 | 59.67 | 59.97 | 3,033,967 | -1.46(-2.37%) |
Feb 18, 2005 | 62.21 | 62.22 | 61.22 | 61.42 | 2,056,704 | -0.85(-1.36%) |
Feb 17, 2005 | 62.69 | 63.01 | 62.01 | 62.27 | 1,596,463 | -0.60(-0.95%) |
Feb 16, 2005 | 62.57 | 63.09 | 62.41 | 62.87 | 1,064,558 | +0.10(+0.17%) |
Feb 15, 2005 | 62.77 | 63.15 | 62.50 | 62.77 | 2,131,368 | -0.28(-0.44%) |
Feb 14, 2005 | 62.70 | 63.25 | 62.58 | 63.05 | 1,330,823 | +0.36(+0.57%) |
Feb 11, 2005 | 61.89 | 62.95 | 61.29 | 62.69 | 1,547,187 | +0.96(+1.55%) |
Feb 10, 2005 | 61.51 | 61.98 | 61.11 | 61.73 | 2,261,186 | +0.30(+0.48%) |
Feb 09, 2005 | 61.86 | 62.55 | 61.25 | 61.43 | 2,604,116 | -0.39(-0.63%) |
Feb 08, 2005 | 62.19 | 62.62 | 61.73 | 61.82 | 1,885,239 | -1.00(-1.59%) |
Feb 07, 2005 | 62.81 | 63.35 | 62.66 | 62.82 | 890,342 | -0.21(-0.33%) |
Feb 04, 2005 | 62.59 | 63.10 | 62.45 | 63.03 | 1,713,524 | +0.33(+0.52%) |
Feb 03, 2005 | 62.75 | 63.26 | 62.51 | 62.70 | 1,471,772 | -0.04(-0.06%) |
Feb 02, 2005 | 63.39 | 63.39 | 62.36 | 62.74 | 1,801,695 | -0.79(-1.25%) |
Feb 01, 2005 | 62.51 | 63.67 | 62.37 | 63.53 | 2,365,866 | +0.94(+1.51%) |
Jan 31, 2005 | 62.33 | 62.89 | 62.04 | 62.59 | 1,607,218 | +0.53(+0.85%) |
Jan 28, 2005 | 62.18 | 62.32 | 61.53 | 62.06 | 1,700,767 | +0.00(+0.00%) |
Jan 27, 2005 | 62.86 | 63.02 | 62.06 | 62.06 | 1,976,162 | -0.90(-1.43%) |
Jan 26, 2005 | 61.94 | 63.16 | 61.73 | 62.97 | 2,026,063 | +1.35(+2.19%) |
Jan 25, 2005 | 61.81 | 62.17 | 61.37 | 61.62 | 2,197,778 | +0.25(+0.40%) |
Jan 24, 2005 | 62.62 | 62.69 | 61.30 | 61.37 | 2,845,368 | -1.31(-2.09%) |
Jan 21, 2005 | 62.90 | 63.76 | 62.68 | 62.68 | 3,641,786 | -0.22(-0.34%) |
Jan 20, 2005 | 62.97 | 63.75 | 62.05 | 62.90 | 9,150,053 | -2.75(-4.19%) |
Jan 19, 2005 | 66.31 | 66.46 | 65.40 | 65.65 | 2,036,944 | -0.66(-1.00%) |
Jan 18, 2005 | 65.27 | 66.43 | 65.25 | 66.31 | 1,567,447 | +0.65(+0.99%) |
Jan 14, 2005 | 65.65 | 65.87 | 65.24 | 65.66 | 1,126,716 | +0.06(+0.10%) |
Jan 13, 2005 | 65.94 | 66.31 | 65.53 | 65.60 | 1,591,460 | -0.34(-0.52%) |
Jan 12, 2005 | 65.46 | 65.94 | 64.71 | 65.94 | 1,329,697 | +0.30(+0.46%) |
Jan 11, 2005 | 65.41 | 66.05 | 65.21 | 65.64 | 1,503,539 | -0.18(-0.27%) |
Jan 10, 2005 | 65.33 | 66.25 | 65.29 | 65.81 | 1,138,097 | +0.28(+0.43%) |
Jan 07, 2005 | 65.97 | 66.42 | 65.40 | 65.53 | 1,877,110 | -0.39(-0.59%) |
Jan 06, 2005 | 65.16 | 66.20 | 64.69 | 65.93 | 1,748,292 | +0.82(+1.25%) |
Jan 05, 2005 | 65.77 | 65.96 | 65.05 | 65.11 | 1,886,115 | -0.66(-1.00%) |
Jan 04, 2005 | 67.16 | 67.56 | 65.77 | 65.77 | 1,953,525 | -1.24(-1.85%) |
Jan 03, 2005 | 67.20 | 67.76 | 66.80 | 67.00 | 2,153,380 | -0.33(-0.49%) |
Dec 31, 2004 | 67.00 | 67.52 | 66.72 | 67.33 | 956,126 | +0.34(+0.50%) |
Dec 30, 2004 | 67.26 | 67.52 | 67.00 | 67.00 | 803,171 | -0.30(-0.44%) |
Dec 29, 2004 | 67.29 | 67.46 | 66.89 | 67.29 | 921,108 | +0.17(+0.25%) |
Dec 28, 2004 | 66.69 | 67.28 | 66.65 | 67.12 | 1,336,076 | +0.91(+1.38%) |
Dec 27, 2004 | 65.73 | 66.43 | 65.57 | 66.21 | 1,083,318 | +0.30(+0.46%) |
Dec 23, 2004 | 66.13 | 66.20 | 65.82 | 65.91 | 588,433 | -0.24(-0.36%) |
Dec 22, 2004 | 66.17 | 66.21 | 65.99 | 66.15 | 892,468 | -0.02(-0.02%) |
Dec 21, 2004 | 65.77 | 66.26 | 65.68 | 66.17 | 1,278,796 | +0.66(+1.00%) |
Dec 20, 2004 | 65.76 | 66.24 | 65.51 | 65.51 | 1,193,501 | -0.09(-0.13%) |
Dec 17, 2004 | 64.94 | 65.71 | 64.94 | 65.60 | 1,866,980 | +0.18(+0.27%) |
Dec 16, 2004 | 65.73 | 65.91 | 65.17 | 65.42 | 1,349,458 | -0.50(-0.76%) |
Dec 15, 2004 | 65.17 | 66.05 | 64.95 | 65.93 | 1,644,738 | +0.47(+0.72%) |
Dec 14, 2004 | 65.49 | 65.56 | 64.93 | 65.45 | 1,373,721 | -0.10(-0.15%) |
Dec 13, 2004 | 65.15 | 65.55 | 64.45 | 65.55 | 2,698,666 | +0.69(+1.06%) |
Dec 10, 2004 | 63.53 | 65.77 | 63.53 | 64.86 | 3,854,023 | +1.54(+2.44%) |
Dec 09, 2004 | 62.73 | 63.33 | 62.00 | 63.32 | 1,660,621 | +0.47(+0.75%) |
Dec 08, 2004 | 62.85 | 63.01 | 62.29 | 62.85 | 1,377,598 | -0.07(-0.11%) |
Dec 07, 2004 | 63.45 | 63.82 | 62.90 | 62.92 | 1,584,831 | -0.53(-0.83%) |
Dec 06, 2004 | 62.49 | 63.80 | 62.49 | 63.45 | 1,629,355 | +0.09(+0.14%) |
Dec 03, 2004 | 63.69 | 63.97 | 63.01 | 63.36 | 1,478,401 | -0.54(-0.84%) |
Dec 02, 2004 | 63.35 | 64.20 | 63.14 | 63.89 | 2,230,170 | +0.49(+0.77%) |
Dec 01, 2004 | 62.89 | 63.65 | 62.89 | 63.41 | 1,507,416 | +0.58(+0.92%) |
Nov 30, 2004 | 62.78 | 63.09 | 62.46 | 62.83 | 1,416,743 | +0.06(+0.09%) |
Nov 29, 2004 | 63.65 | 63.70 | 62.59 | 62.77 | 1,636,734 | -1.18(-1.84%) |
Nov 26, 2004 | 63.89 | 63.96 | 63.73 | 63.95 | 472,498 | -0.01(-0.01%) |
Nov 24, 2004 | 63.57 | 63.97 | 63.49 | 63.96 | 1,379,849 | +0.42(+0.65%) |
Nov 23, 2004 | 62.54 | 63.81 | 62.51 | 63.54 | 1,879,986 | +1.01(+1.61%) |
Nov 22, 2004 | 62.22 | 62.75 | 61.52 | 62.54 | 1,328,822 | +0.43(+0.70%) |
Nov 19, 2004 | 63.37 | 63.57 | 61.98 | 62.10 | 1,446,884 | -1.26(-1.98%) |
Nov 18, 2004 | 62.99 | 63.61 | 62.97 | 63.36 | 905,475 | +0.37(+0.58%) |
Nov 17, 2004 | 62.73 | 63.92 | 62.64 | 62.99 | 1,956,151 | +0.36(+0.57%) |
Nov 16, 2004 | 63.73 | 63.73 | 62.61 | 62.63 | 1,621,351 | -1.12(-1.76%) |
Nov 15, 2004 | 63.45 | 63.94 | 63.29 | 63.75 | 1,700,517 | +0.01(+0.01%) |
Nov 12, 2004 | 63.49 | 63.82 | 63.09 | 63.74 | 1,710,647 | +0.38(+0.59%) |
Nov 11, 2004 | 62.89 | 63.42 | 62.77 | 63.37 | 2,195,527 | +0.48(+0.76%) |
Nov 10, 2004 | 62.37 | 63.09 | 62.34 | 62.89 | 2,238,049 | +0.72(+1.16%) |
Nov 09, 2004 | 60.61 | 62.28 | 60.61 | 62.17 | 2,392,130 | +0.56(+0.91%) |
Nov 08, 2004 | 61.38 | 61.89 | 61.18 | 61.61 | 1,771,554 | -0.07(-0.12%) |
Nov 05, 2004 | 61.33 | 61.97 | 61.08 | 61.68 | 1,867,730 | +0.51(+0.84%) |
Nov 04, 2004 | 59.95 | 61.18 | 59.66 | 61.17 | 1,931,638 | +1.39(+2.33%) |
Nov 03, 2004 | 60.19 | 60.49 | 59.50 | 59.78 | 1,928,512 | +0.24(+0.40%) |
Nov 02, 2004 | 59.80 | 60.14 | 59.38 | 59.54 | 2,200,405 | -0.02(-0.03%) |
Nov 01, 2004 | 59.13 | 59.76 | 59.03 | 59.55 | 2,009,304 | +0.58(+0.98%) |
Oct 29, 2004 | 58.77 | 59.16 | 58.49 | 58.98 | 1,763,175 | +0.35(+0.60%) |
Oct 28, 2004 | 58.71 | 59.02 | 58.50 | 58.63 | 1,299,932 | -0.32(-0.54%) |
Oct 27, 2004 | 58.17 | 59.08 | 57.65 | 58.95 | 2,155,506 | +0.71(+1.22%) |
Oct 26, 2004 | 56.36 | 58.23 | 56.34 | 58.23 | 2,501,062 | +1.87(+3.32%) |
Oct 25, 2004 | 55.84 | 56.43 | 55.41 | 56.36 | 1,902,498 | +0.55(+0.99%) |
Oct 22, 2004 | 56.63 | 56.67 | 55.39 | 55.81 | 1,809,950 | -0.66(-1.16%) |
Oct 21, 2004 | 56.57 | 57.33 | 55.90 | 56.47 | 4,842,291 | +1.26(+2.27%) |
Oct 20, 2004 | 55.61 | 55.95 | 54.07 | 55.21 | 3,400,159 | -0.76(-1.36%) |
Oct 19, 2004 | 55.86 | 56.61 | 55.27 | 55.97 | 2,050,201 | +0.25(+0.44%) |
Oct 18, 2004 | 55.70 | 55.97 | 55.38 | 55.72 | 1,557,692 | -0.18(-0.31%) |
Oct 15, 2004 | 55.74 | 55.91 | 55.22 | 55.90 | 2,073,213 | +0.55(+1.00%) |
Oct 14, 2004 | 56.39 | 56.40 | 55.23 | 55.35 | 3,190,174 | -1.14(-2.01%) |
Oct 13, 2004 | 57.80 | 57.96 | 56.45 | 56.48 | 1,683,883 | -1.12(-1.94%) |
Oct 12, 2004 | 57.09 | 57.79 | 57.01 | 57.60 | 2,292,953 | -0.89(-1.52%) |
Oct 11, 2004 | 58.43 | 58.61 | 58.31 | 58.49 | 606,068 | +0.17(+0.29%) |
Oct 08, 2004 | 58.81 | 58.82 | 58.13 | 58.32 | 1,531,053 | -0.74(-1.26%) |
Oct 07, 2004 | 59.61 | 59.83 | 59.06 | 59.06 | 1,618,724 | -0.98(-1.62%) |
Oct 06, 2004 | 59.56 | 60.04 | 59.45 | 60.04 | 1,530,928 | +0.61(+1.02%) |
Oct 05, 2004 | 59.88 | 59.96 | 59.29 | 59.43 | 1,484,154 | -0.45(-0.75%) |
Oct 04, 2004 | 59.95 | 60.36 | 59.84 | 59.88 | 1,107,706 | +0.26(+0.44%) |