Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 78.38 | 78.38 | 77.14 | 77.72 | 295,633 | -0.63(-0.80%) |
Dec 29, 2005 | 77.92 | 79.32 | 77.76 | 78.35 | 348,605 | +0.53(+0.68%) |
Dec 28, 2005 | 77.62 | 78.01 | 77.30 | 77.81 | 173,167 | +0.33(+0.42%) |
Dec 27, 2005 | 78.33 | 78.68 | 77.44 | 77.48 | 160,362 | -0.60(-0.77%) |
Dec 23, 2005 | 77.47 | 78.35 | 77.33 | 78.08 | 135,373 | +0.75(+0.96%) |
Dec 22, 2005 | 77.36 | 77.78 | 77.19 | 77.34 | 213,231 | -0.30(-0.39%) |
Dec 21, 2005 | 77.61 | 77.75 | 77.15 | 77.64 | 264,965 | +0.46(+0.59%) |
Dec 20, 2005 | 77.30 | 77.43 | 77.04 | 77.18 | 707,227 | -0.12(-0.15%) |
Dec 19, 2005 | 78.14 | 78.28 | 76.97 | 77.30 | 320,932 | -0.85(-1.09%) |
Dec 16, 2005 | 79.04 | 79.13 | 78.10 | 78.15 | 548,827 | -0.71(-0.90%) |
Dec 15, 2005 | 79.26 | 79.26 | 78.03 | 78.86 | 375,660 | -0.39(-0.49%) |
Dec 14, 2005 | 79.28 | 79.52 | 78.39 | 79.25 | 233,574 | -0.02(-0.02%) |
Dec 13, 2005 | 79.12 | 79.73 | 78.30 | 79.27 | 194,954 | +0.15(+0.18%) |
Dec 12, 2005 | 78.74 | 79.24 | 78.65 | 79.12 | 400,235 | +0.41(+0.52%) |
Dec 09, 2005 | 78.07 | 79.00 | 77.75 | 78.71 | 208,998 | +0.55(+0.71%) |
Dec 08, 2005 | 77.92 | 78.84 | 77.67 | 78.16 | 465,806 | +0.39(+0.50%) |
Dec 07, 2005 | 77.26 | 77.78 | 76.84 | 77.77 | 392,284 | +0.42(+0.54%) |
Dec 06, 2005 | 77.68 | 78.67 | 77.18 | 77.36 | 326,508 | -0.08(-0.10%) |
Dec 05, 2005 | 77.34 | 77.57 | 76.62 | 77.44 | 173,373 | -0.22(-0.29%) |
Dec 02, 2005 | 76.75 | 77.77 | 76.50 | 77.66 | 299,970 | +0.82(+1.07%) |
Dec 01, 2005 | 76.96 | 77.69 | 76.07 | 76.84 | 501,430 | +0.48(+0.63%) |
Nov 30, 2005 | 77.85 | 78.56 | 75.75 | 76.35 | 864,389 | -1.77(-2.27%) |
Nov 29, 2005 | 78.60 | 78.93 | 77.45 | 78.12 | 242,248 | -0.23(-0.30%) |
Nov 28, 2005 | 80.21 | 80.28 | 78.27 | 78.36 | 421,404 | -1.79(-2.24%) |
Nov 25, 2005 | 79.70 | 80.33 | 79.35 | 80.15 | 74,140 | +0.26(+0.33%) |
Nov 23, 2005 | 79.44 | 80.57 | 79.39 | 79.89 | 291,090 | +0.45(+0.56%) |
Nov 22, 2005 | 78.59 | 80.15 | 78.44 | 79.44 | 275,084 | +0.71(+0.90%) |
Nov 21, 2005 | 78.71 | 78.90 | 78.08 | 78.73 | 202,905 | +0.26(+0.33%) |
Nov 18, 2005 | 77.93 | 78.67 | 77.63 | 78.47 | 366,573 | +0.54(+0.70%) |
Nov 17, 2005 | 76.84 | 77.93 | 76.69 | 77.93 | 377,415 | +1.47(+1.93%) |
Nov 16, 2005 | 76.70 | 76.78 | 75.83 | 76.46 | 123,705 | -0.14(-0.18%) |
Nov 15, 2005 | 77.72 | 78.12 | 76.05 | 76.59 | 384,540 | -1.12(-1.45%) |
Nov 14, 2005 | 77.47 | 77.90 | 77.15 | 77.72 | 356,040 | +0.10(+0.12%) |
Nov 11, 2005 | 77.14 | 77.62 | 76.66 | 77.62 | 145,390 | +0.55(+0.72%) |
Nov 10, 2005 | 76.70 | 77.17 | 76.08 | 77.07 | 323,100 | +0.44(+0.57%) |
Nov 09, 2005 | 76.09 | 77.03 | 75.69 | 76.63 | 295,117 | +0.68(+0.89%) |
Nov 08, 2005 | 75.64 | 76.12 | 75.41 | 75.95 | 321,655 | +0.49(+0.65%) |
Nov 07, 2005 | 74.94 | 75.73 | 74.94 | 75.46 | 278,079 | +0.52(+0.70%) |
Nov 04, 2005 | 74.28 | 74.94 | 73.31 | 74.94 | 756,483 | +0.69(+0.93%) |
Nov 03, 2005 | 75.83 | 75.83 | 73.03 | 74.25 | 544,077 | -1.39(-1.84%) |
Nov 02, 2005 | 75.07 | 76.00 | 75.06 | 75.64 | 301,725 | +0.58(+0.77%) |
Nov 01, 2005 | 74.57 | 75.63 | 74.45 | 75.06 | 369,670 | +0.74(+0.99%) |
Oct 31, 2005 | 72.81 | 74.81 | 72.78 | 74.33 | 778,374 | +1.69(+2.33%) |
Oct 28, 2005 | 72.05 | 72.63 | 71.10 | 72.63 | 334,046 | +0.98(+1.37%) |
Oct 27, 2005 | 71.62 | 72.27 | 71.43 | 71.65 | 380,203 | +0.04(+0.05%) |
Oct 26, 2005 | 71.20 | 71.95 | 70.71 | 71.62 | 265,791 | +0.23(+0.33%) |
Oct 25, 2005 | 72.15 | 72.79 | 70.60 | 71.38 | 1,113,659 | -0.66(-0.91%) |
Oct 24, 2005 | 71.20 | 72.05 | 70.40 | 72.04 | 3,787,991 | +0.95(+1.33%) |
Oct 21, 2005 | 70.86 | 71.37 | 70.65 | 71.09 | 233,677 | +0.78(+1.12%) |
Oct 20, 2005 | 70.70 | 71.28 | 69.82 | 70.31 | 357,279 | -0.39(-0.55%) |
Oct 19, 2005 | 69.08 | 70.96 | 68.71 | 70.70 | 340,964 | +1.42(+2.06%) |
Oct 18, 2005 | 69.68 | 70.19 | 69.19 | 69.27 | 306,992 | -0.21(-0.31%) |
Oct 17, 2005 | 69.97 | 70.07 | 69.17 | 69.48 | 261,144 | +0.24(+0.35%) |
Oct 14, 2005 | 68.01 | 69.27 | 68.01 | 69.24 | 396,105 | +1.41(+2.08%) |
Oct 13, 2005 | 66.92 | 68.03 | 66.43 | 67.83 | 428,735 | +0.90(+1.35%) |
Oct 12, 2005 | 68.16 | 68.68 | 66.80 | 66.93 | 478,816 | -1.42(-2.08%) |
Oct 11, 2005 | 69.44 | 70.11 | 68.24 | 68.35 | 956,187 | -0.84(-1.22%) |
Oct 10, 2005 | 69.63 | 70.21 | 69.17 | 69.19 | 261,970 | -0.44(-0.63%) |
Oct 07, 2005 | 69.24 | 69.92 | 69.24 | 69.63 | 167,797 | +0.61(+0.88%) |
Oct 06, 2005 | 69.90 | 70.16 | 68.69 | 69.02 | 391,355 | -0.89(-1.27%) |
Oct 05, 2005 | 69.45 | 70.61 | 69.28 | 69.91 | 306,062 | +0.47(+0.68%) |
Oct 04, 2005 | 70.84 | 70.89 | 69.44 | 69.44 | 370,910 | -1.16(-1.65%) |
Oct 03, 2005 | 69.97 | 70.78 | 69.97 | 70.60 | 313,910 | +0.46(+0.66%) |
Sep 30, 2005 | 68.76 | 70.50 | 68.76 | 70.13 | 372,252 | +1.13(+1.64%) |
Sep 29, 2005 | 68.79 | 69.24 | 67.81 | 69.00 | 308,747 | +0.20(+0.30%) |
Sep 28, 2005 | 68.93 | 69.80 | 68.76 | 68.80 | 218,704 | -0.13(-0.18%) |
Sep 27, 2005 | 68.76 | 69.08 | 68.73 | 68.92 | 334,769 | -0.25(-0.36%) |
Sep 26, 2005 | 69.73 | 69.73 | 68.77 | 69.17 | 419,029 | -0.55(-0.79%) |
Sep 23, 2005 | 69.73 | 69.97 | 68.91 | 69.73 | 113,482 | +0.09(+0.13%) |
Sep 22, 2005 | 69.73 | 69.78 | 68.55 | 69.64 | 323,616 | +0.07(+0.10%) |
Sep 21, 2005 | 71.03 | 71.03 | 69.57 | 69.57 | 206,623 | -1.58(-2.22%) |
Sep 20, 2005 | 71.37 | 72.05 | 71.10 | 71.15 | 200,634 | -0.10(-0.14%) |
Sep 19, 2005 | 71.32 | 71.52 | 70.74 | 71.25 | 183,699 | -0.19(-0.27%) |
Sep 16, 2005 | 70.31 | 71.63 | 70.18 | 71.44 | 204,041 | +1.13(+1.61%) |
Sep 15, 2005 | 70.25 | 70.38 | 69.64 | 70.31 | 181,531 | +0.04(+0.06%) |
Sep 14, 2005 | 70.74 | 70.96 | 70.07 | 70.27 | 150,553 | -0.36(-0.51%) |
Sep 13, 2005 | 70.87 | 70.92 | 70.43 | 70.63 | 434,724 | -0.37(-0.52%) |
Sep 12, 2005 | 70.84 | 71.20 | 70.65 | 71.00 | 212,509 | +0.15(+0.22%) |
Sep 09, 2005 | 70.84 | 70.96 | 70.62 | 70.84 | 204,661 | +0.05(+0.07%) |
Sep 08, 2005 | 71.28 | 71.29 | 70.70 | 70.79 | 1,086,192 | -0.84(-1.18%) |
Sep 07, 2005 | 72.08 | 72.08 | 69.74 | 71.63 | 3,410,678 | -0.59(-0.82%) |
Sep 06, 2005 | 71.42 | 72.48 | 71.19 | 72.23 | 251,851 | +1.05(+1.47%) |
Sep 02, 2005 | 71.27 | 71.47 | 70.79 | 71.18 | 200,221 | -0.05(-0.07%) |
Sep 01, 2005 | 70.65 | 71.43 | 70.21 | 71.23 | 308,954 | +0.91(+1.29%) |
Aug 31, 2005 | 69.58 | 70.32 | 69.56 | 70.32 | 278,595 | +0.58(+0.83%) |
Aug 30, 2005 | 69.73 | 69.74 | 69.02 | 69.74 | 241,938 | +0.01(+0.01%) |
Aug 29, 2005 | 69.56 | 69.73 | 69.21 | 69.73 | 226,449 | +0.17(+0.25%) |
Aug 26, 2005 | 69.63 | 69.73 | 68.98 | 69.55 | 221,802 | -0.24(-0.35%) |
Aug 25, 2005 | 69.37 | 70.08 | 69.14 | 69.79 | 278,492 | +0.44(+0.63%) |
Aug 24, 2005 | 69.68 | 69.99 | 69.11 | 69.36 | 266,101 | -0.18(-0.26%) |
Aug 23, 2005 | 68.86 | 69.75 | 68.86 | 69.54 | 152,618 | +0.54(+0.79%) |
Aug 22, 2005 | 68.76 | 69.33 | 68.66 | 69.00 | 139,814 | +0.37(+0.54%) |
Aug 19, 2005 | 68.37 | 68.71 | 68.24 | 68.63 | 89,216 | +0.23(+0.34%) |
Aug 18, 2005 | 69.15 | 69.15 | 68.21 | 68.40 | 223,248 | -0.87(-1.26%) |
Aug 17, 2005 | 68.74 | 69.51 | 68.48 | 69.27 | 288,818 | +0.56(+0.82%) |
Aug 16, 2005 | 69.99 | 70.00 | 68.56 | 68.71 | 426,463 | -1.30(-1.85%) |
Aug 15, 2005 | 69.73 | 70.18 | 69.29 | 70.01 | 192,683 | +0.31(+0.44%) |
Aug 12, 2005 | 69.90 | 69.90 | 69.40 | 69.70 | 81,781 | -0.21(-0.30%) |
Aug 11, 2005 | 69.24 | 69.94 | 69.06 | 69.91 | 189,172 | +0.62(+0.89%) |
Aug 10, 2005 | 69.20 | 70.06 | 69.20 | 69.29 | 346,850 | +0.33(+0.48%) |
Aug 09, 2005 | 68.13 | 68.98 | 68.13 | 68.96 | 624,310 | +0.99(+1.45%) |
Aug 08, 2005 | 68.79 | 69.42 | 67.94 | 67.97 | 581,560 | -0.78(-1.14%) |
Aug 05, 2005 | 69.49 | 69.50 | 68.43 | 68.76 | 296,975 | -0.74(-1.06%) |
Aug 04, 2005 | 70.09 | 70.15 | 69.49 | 69.49 | 310,399 | -0.59(-0.84%) |
Aug 03, 2005 | 70.22 | 70.31 | 69.92 | 70.09 | 312,877 | -0.33(-0.47%) |
Aug 02, 2005 | 69.84 | 70.65 | 69.73 | 70.41 | 797,477 | +0.57(+0.82%) |
Aug 01, 2005 | 69.19 | 69.97 | 69.07 | 69.84 | 284,171 | +0.79(+1.15%) |
Jul 29, 2005 | 69.16 | 69.37 | 68.86 | 69.05 | 213,645 | -0.24(-0.35%) |
Jul 28, 2005 | 68.99 | 69.59 | 68.76 | 69.29 | 470,039 | +0.39(+0.56%) |
Jul 27, 2005 | 69.34 | 69.63 | 68.21 | 68.90 | 1,248,517 | -0.58(-0.84%) |
Jul 26, 2005 | 69.48 | 69.64 | 69.09 | 69.48 | 236,878 | -0.14(-0.19%) |
Jul 25, 2005 | 70.11 | 70.31 | 69.15 | 69.62 | 536,332 | -0.42(-0.59%) |
Jul 22, 2005 | 70.62 | 70.62 | 69.42 | 70.04 | 741,200 | -0.55(-0.78%) |
Jul 21, 2005 | 71.08 | 71.18 | 70.39 | 70.59 | 765,879 | -0.65(-0.91%) |
Jul 20, 2005 | 70.11 | 71.37 | 69.84 | 71.24 | 467,871 | +0.93(+1.32%) |
Jul 19, 2005 | 69.73 | 70.36 | 69.72 | 70.31 | 611,402 | +0.69(+0.99%) |
Jul 18, 2005 | 69.63 | 69.78 | 69.17 | 69.62 | 519,191 | -0.06(-0.08%) |
Jul 15, 2005 | 70.09 | 70.94 | 69.45 | 69.68 | 510,104 | -0.66(-0.94%) |
Jul 14, 2005 | 69.96 | 70.70 | 69.96 | 70.34 | 446,702 | +0.62(+0.89%) |
Jul 13, 2005 | 69.73 | 70.00 | 69.34 | 69.72 | 310,915 | -0.21(-0.30%) |
Jul 12, 2005 | 69.51 | 70.10 | 69.24 | 69.93 | 310,709 | +0.45(+0.64%) |
Jul 11, 2005 | 68.37 | 69.63 | 68.37 | 69.48 | 402,301 | +1.31(+1.92%) |
Jul 08, 2005 | 67.79 | 68.56 | 67.35 | 68.18 | 674,184 | +0.30(+0.44%) |
Jul 07, 2005 | 66.34 | 67.97 | 66.29 | 67.88 | 425,018 | +0.46(+0.69%) |
Jul 06, 2005 | 67.79 | 67.88 | 67.24 | 67.41 | 449,077 | -0.33(-0.49%) |
Jul 05, 2005 | 67.02 | 67.78 | 67.00 | 67.74 | 407,980 | +0.51(+0.76%) |
Jul 01, 2005 | 66.24 | 67.23 | 66.24 | 67.23 | 356,350 | +1.06(+1.60%) |
Jun 30, 2005 | 67.06 | 67.11 | 66.16 | 66.17 | 335,388 | -0.66(-0.99%) |
Jun 29, 2005 | 66.77 | 67.01 | 66.32 | 66.83 | 359,344 | -0.07(-0.10%) |
Jun 28, 2005 | 65.18 | 66.90 | 65.18 | 66.90 | 644,755 | +1.72(+2.64%) |
Jun 27, 2005 | 65.03 | 65.32 | 64.85 | 65.18 | 542,631 | -0.15(-0.22%) |
Jun 24, 2005 | 62.85 | 65.37 | 62.83 | 65.32 | 1,498,199 | +2.47(+3.93%) |
Jun 23, 2005 | 63.87 | 63.87 | 62.80 | 62.85 | 621,109 | -0.94(-1.47%) |
Jun 22, 2005 | 63.72 | 64.11 | 63.38 | 63.79 | 273,535 | +0.15(+0.23%) |
Jun 21, 2005 | 64.30 | 64.64 | 63.53 | 63.65 | 393,833 | -0.71(-1.10%) |
Jun 20, 2005 | 64.98 | 64.98 | 64.06 | 64.35 | 276,840 | -0.73(-1.12%) |
Jun 17, 2005 | 64.79 | 65.08 | 64.26 | 65.08 | 256,910 | +0.29(+0.45%) |
Jun 16, 2005 | 64.53 | 64.82 | 64.29 | 64.79 | 208,275 | +0.27(+0.42%) |
Jun 15, 2005 | 65.08 | 65.10 | 64.29 | 64.52 | 273,122 | -0.40(-0.61%) |
Jun 14, 2005 | 64.87 | 65.20 | 64.59 | 64.91 | 163,357 | +0.05(+0.07%) |
Jun 13, 2005 | 65.08 | 65.37 | 64.73 | 64.87 | 220,047 | -0.19(-0.30%) |
Jun 10, 2005 | 65.08 | 65.32 | 64.93 | 65.06 | 154,063 | -0.07(-0.10%) |
Jun 09, 2005 | 64.38 | 65.44 | 64.05 | 65.13 | 316,182 | +0.82(+1.28%) |
Jun 08, 2005 | 65.09 | 65.27 | 64.27 | 64.30 | 209,927 | -0.78(-1.21%) |
Jun 07, 2005 | 65.56 | 65.85 | 65.00 | 65.09 | 223,764 | -0.38(-0.58%) |
Jun 06, 2005 | 65.05 | 65.49 | 64.86 | 65.47 | 267,753 | +0.43(+0.66%) |
Jun 03, 2005 | 65.18 | 65.54 | 64.82 | 65.04 | 283,139 | -0.13(-0.19%) |
Jun 02, 2005 | 64.86 | 65.20 | 64.59 | 65.17 | 261,970 | +0.20(+0.31%) |
Jun 01, 2005 | 64.35 | 65.35 | 64.30 | 64.96 | 345,095 | +0.37(+0.57%) |
May 31, 2005 | 64.15 | 64.84 | 63.87 | 64.59 | 143,015 | +0.44(+0.68%) |
May 27, 2005 | 64.21 | 64.30 | 63.96 | 64.16 | 181,427 | +0.09(+0.14%) |
May 26, 2005 | 63.38 | 64.25 | 63.38 | 64.07 | 801,297 | +0.69(+1.08%) |
May 25, 2005 | 63.92 | 63.95 | 63.19 | 63.38 | 337,557 | -0.52(-0.82%) |
May 24, 2005 | 63.19 | 64.01 | 62.80 | 63.91 | 411,078 | +0.72(+1.13%) |
May 23, 2005 | 62.80 | 63.32 | 62.65 | 63.19 | 431,420 | +0.29(+0.46%) |
May 20, 2005 | 62.84 | 63.03 | 62.31 | 62.90 | 128,765 | -0.01(-0.02%) |
May 19, 2005 | 62.75 | 63.19 | 62.46 | 62.91 | 1,020,105 | +0.06(+0.09%) |
May 18, 2005 | 61.40 | 63.00 | 61.40 | 62.85 | 616,565 | +1.66(+2.71%) |
May 17, 2005 | 61.06 | 61.26 | 60.00 | 61.20 | 512,582 | -0.11(-0.17%) |
May 16, 2005 | 59.56 | 61.30 | 59.52 | 61.30 | 348,399 | +1.68(+2.83%) |
May 13, 2005 | 60.01 | 60.04 | 59.12 | 59.62 | 394,246 | -0.27(-0.45%) |
May 12, 2005 | 60.83 | 61.41 | 59.84 | 59.89 | 726,744 | -0.94(-1.54%) |
May 11, 2005 | 60.92 | 61.03 | 60.43 | 60.83 | 831,140 | +0.00(+0.00%) |
May 10, 2005 | 61.25 | 61.25 | 60.58 | 60.83 | 421,404 | -0.57(-0.93%) |
May 09, 2005 | 60.97 | 61.45 | 60.72 | 61.40 | 405,915 | +0.43(+0.70%) |
May 06, 2005 | 61.74 | 61.77 | 60.85 | 60.97 | 438,648 | -0.62(-1.01%) |
May 05, 2005 | 62.08 | 62.14 | 60.91 | 61.59 | 503,702 | -0.57(-0.92%) |
May 04, 2005 | 60.24 | 62.19 | 60.24 | 62.16 | 964,861 | +2.12(+3.53%) |
May 03, 2005 | 60.67 | 60.96 | 59.67 | 60.04 | 465,599 | -0.52(-0.86%) |
May 02, 2005 | 60.70 | 60.77 | 60.14 | 60.57 | 427,496 | +0.01(+0.02%) |
Apr 29, 2005 | 59.99 | 60.60 | 59.76 | 60.56 | 515,164 | +0.80(+1.35%) |
Apr 28, 2005 | 60.49 | 60.49 | 59.75 | 59.75 | 379,790 | -0.73(-1.20%) |
Apr 27, 2005 | 60.28 | 60.84 | 59.20 | 60.48 | 487,284 | +0.19(+0.32%) |
Apr 26, 2005 | 59.80 | 61.06 | 59.80 | 60.28 | 593,951 | -0.29(-0.48%) |
Apr 25, 2005 | 59.39 | 61.00 | 59.27 | 60.58 | 681,206 | +1.42(+2.41%) |
Apr 22, 2005 | 59.27 | 60.05 | 58.92 | 59.15 | 882,047 | +1.02(+1.75%) |
Apr 21, 2005 | 57.08 | 58.22 | 56.67 | 58.13 | 569,892 | +1.30(+2.28%) |
Apr 20, 2005 | 57.62 | 57.72 | 56.82 | 56.84 | 661,793 | -0.76(-1.31%) |
Apr 19, 2005 | 58.44 | 59.75 | 57.33 | 57.59 | 1,136,376 | +1.26(+2.23%) |
Apr 18, 2005 | 55.41 | 56.58 | 55.41 | 56.33 | 538,191 | +1.06(+1.91%) |
Apr 15, 2005 | 56.46 | 56.64 | 55.28 | 55.28 | 472,827 | -1.32(-2.33%) |
Apr 14, 2005 | 56.80 | 57.19 | 56.41 | 56.59 | 900,427 | +0.13(+0.22%) |
Apr 13, 2005 | 58.35 | 58.35 | 56.17 | 56.47 | 1,103,746 | -1.73(-2.98%) |
Apr 12, 2005 | 58.40 | 58.49 | 56.86 | 58.20 | 901,460 | -0.30(-0.51%) |
Apr 11, 2005 | 59.46 | 59.52 | 58.34 | 58.50 | 512,995 | -0.92(-1.55%) |
Apr 08, 2005 | 59.81 | 59.82 | 59.26 | 59.42 | 375,040 | -0.38(-0.63%) |
Apr 07, 2005 | 59.76 | 59.97 | 59.44 | 59.80 | 478,093 | +0.05(+0.08%) |
Apr 06, 2005 | 60.65 | 60.65 | 59.66 | 59.75 | 772,178 | -0.90(-1.48%) |
Apr 05, 2005 | 60.79 | 61.15 | 60.53 | 60.65 | 611,918 | -0.14(-0.22%) |
Apr 04, 2005 | 59.65 | 61.02 | 59.27 | 60.79 | 393,214 | +1.14(+1.92%) |
Apr 01, 2005 | 60.31 | 60.96 | 59.32 | 59.65 | 457,235 | -0.43(-0.71%) |
Mar 31, 2005 | 58.91 | 60.15 | 58.85 | 60.07 | 457,751 | +1.06(+1.79%) |
Mar 30, 2005 | 58.17 | 59.02 | 58.11 | 59.02 | 753,488 | +1.08(+1.87%) |
Mar 29, 2005 | 59.22 | 59.23 | 57.93 | 57.93 | 641,554 | -1.29(-2.17%) |
Mar 28, 2005 | 59.95 | 60.09 | 58.98 | 59.22 | 628,543 | -0.68(-1.13%) |
Mar 24, 2005 | 59.56 | 60.68 | 59.56 | 59.90 | 212,405 | +0.22(+0.37%) |
Mar 23, 2005 | 59.99 | 60.02 | 59.28 | 59.67 | 322,894 | -0.62(-1.03%) |
Mar 22, 2005 | 61.06 | 61.22 | 60.24 | 60.29 | 423,985 | -0.96(-1.57%) |
Mar 21, 2005 | 62.17 | 62.27 | 61.04 | 61.25 | 286,546 | -1.03(-1.65%) |
Mar 18, 2005 | 62.64 | 62.66 | 62.05 | 62.28 | 234,193 | -0.25(-0.40%) |
Mar 17, 2005 | 62.62 | 62.84 | 62.08 | 62.53 | 198,156 | -0.08(-0.12%) |
Mar 16, 2005 | 62.80 | 62.80 | 62.34 | 62.61 | 249,063 | -0.34(-0.54%) |
Mar 15, 2005 | 62.85 | 63.61 | 62.46 | 62.95 | 452,175 | +0.34(+0.54%) |
Mar 14, 2005 | 62.51 | 62.71 | 62.42 | 62.61 | 352,116 | +0.10(+0.15%) |
Mar 11, 2005 | 63.56 | 63.58 | 62.42 | 62.51 | 369,051 | -0.92(-1.45%) |
Mar 10, 2005 | 63.42 | 63.58 | 62.97 | 63.43 | 133,721 | +0.06(+0.09%) |
Mar 09, 2005 | 63.78 | 63.82 | 63.31 | 63.37 | 272,296 | -0.41(-0.64%) |
Mar 08, 2005 | 63.77 | 64.13 | 63.70 | 63.78 | 188,036 | -0.08(-0.12%) |
Mar 07, 2005 | 64.09 | 64.26 | 63.57 | 63.86 | 192,889 | -0.23(-0.36%) |
Mar 04, 2005 | 63.48 | 64.53 | 63.43 | 64.09 | 303,894 | +0.80(+1.27%) |
Mar 03, 2005 | 63.63 | 63.82 | 62.61 | 63.29 | 247,307 | -0.32(-0.50%) |
Mar 02, 2005 | 63.87 | 64.16 | 63.53 | 63.61 | 323,720 | -0.33(-0.52%) |
Mar 01, 2005 | 62.75 | 64.06 | 62.73 | 63.94 | 415,105 | +1.22(+1.95%) |
Feb 28, 2005 | 62.17 | 62.95 | 61.98 | 62.72 | 615,533 | +0.57(+0.92%) |
Feb 25, 2005 | 61.16 | 62.22 | 61.16 | 62.14 | 388,257 | +0.55(+0.90%) |
Feb 24, 2005 | 61.85 | 61.85 | 61.30 | 61.59 | 454,344 | -0.25(-0.41%) |
Feb 23, 2005 | 62.17 | 62.17 | 61.71 | 61.84 | 871,514 | +0.16(+0.27%) |
Feb 22, 2005 | 62.71 | 63.29 | 61.61 | 61.68 | 1,326,788 | -1.12(-1.79%) |
Feb 18, 2005 | 63.28 | 63.46 | 62.43 | 62.80 | 329,709 | -0.46(-0.73%) |
Feb 17, 2005 | 63.24 | 63.64 | 63.20 | 63.27 | 377,312 | +0.12(+0.18%) |
Feb 16, 2005 | 63.39 | 63.39 | 62.95 | 63.15 | 183,493 | -0.24(-0.38%) |
Feb 15, 2005 | 63.38 | 63.80 | 63.06 | 63.39 | 187,107 | +0.04(+0.06%) |
Feb 14, 2005 | 63.53 | 63.82 | 63.22 | 63.35 | 465,186 | -0.34(-0.53%) |
Feb 11, 2005 | 62.56 | 63.76 | 62.31 | 63.69 | 203,422 | +1.08(+1.73%) |
Feb 10, 2005 | 62.22 | 62.68 | 62.22 | 62.61 | 196,710 | +0.39(+0.62%) |
Feb 09, 2005 | 62.71 | 62.88 | 62.15 | 62.22 | 281,693 | -0.24(-0.39%) |
Feb 08, 2005 | 62.12 | 62.51 | 62.03 | 62.46 | 239,563 | +0.48(+0.78%) |
Feb 07, 2005 | 62.32 | 62.67 | 61.92 | 61.98 | 417,170 | -0.58(-0.93%) |
Feb 04, 2005 | 61.88 | 62.65 | 61.74 | 62.56 | 320,932 | +0.81(+1.32%) |
Feb 03, 2005 | 62.17 | 62.22 | 61.53 | 61.75 | 398,067 | -0.39(-0.62%) |
Feb 02, 2005 | 62.08 | 62.56 | 61.90 | 62.13 | 341,067 | -0.08(-0.12%) |
Feb 01, 2005 | 61.42 | 62.48 | 61.19 | 62.21 | 444,431 | +0.80(+1.31%) |
Jan 31, 2005 | 61.06 | 61.71 | 61.06 | 61.41 | 374,111 | +0.82(+1.36%) |
Jan 28, 2005 | 60.77 | 61.79 | 60.08 | 60.58 | 597,875 | -0.73(-1.18%) |
Jan 27, 2005 | 61.06 | 61.76 | 60.65 | 61.31 | 562,767 | +0.97(+1.60%) |
Jan 26, 2005 | 59.36 | 60.43 | 58.93 | 60.34 | 984,481 | +1.56(+2.65%) |
Jan 25, 2005 | 58.43 | 59.05 | 58.39 | 58.78 | 450,317 | +0.35(+0.60%) |
Jan 24, 2005 | 59.02 | 59.42 | 58.35 | 58.44 | 312,051 | -0.48(-0.82%) |
Jan 21, 2005 | 59.61 | 59.74 | 58.81 | 58.92 | 369,670 | -0.69(-1.15%) |
Jan 20, 2005 | 60.06 | 60.06 | 58.98 | 59.61 | 1,305,103 | -0.60(-1.00%) |
Jan 19, 2005 | 60.77 | 60.93 | 60.04 | 60.21 | 735,624 | -0.38(-0.62%) |
Jan 18, 2005 | 60.83 | 60.93 | 60.42 | 60.58 | 527,865 | -0.34(-0.56%) |
Jan 14, 2005 | 60.72 | 61.05 | 60.61 | 60.92 | 287,269 | +0.26(+0.43%) |
Jan 13, 2005 | 61.11 | 61.26 | 60.55 | 60.66 | 292,019 | -0.45(-0.73%) |
Jan 12, 2005 | 61.54 | 61.66 | 60.58 | 61.11 | 522,289 | -0.63(-1.02%) |
Jan 11, 2005 | 62.24 | 62.37 | 61.68 | 61.74 | 320,725 | -0.50(-0.81%) |
Jan 10, 2005 | 62.27 | 62.73 | 61.98 | 62.24 | 352,116 | -0.10(-0.16%) |
Jan 07, 2005 | 62.56 | 62.87 | 62.25 | 62.34 | 381,442 | -0.08(-0.12%) |
Jan 06, 2005 | 62.23 | 62.71 | 62.21 | 62.42 | 382,681 | +0.19(+0.31%) |
Jan 05, 2005 | 63.67 | 63.67 | 62.19 | 62.22 | 498,332 | -1.49(-2.34%) |
Jan 04, 2005 | 64.75 | 64.96 | 63.19 | 63.71 | 652,500 | -1.04(-1.60%) |