Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 69.00 | 69.10 | 68.60 | 69.00 | 208,035 | +1.95(+2.91%) |
Jul 28, 2005 | 67.05 | 67.10 | 66.70 | 67.05 | 277,050 | +0.00(+0.00%) |
Jul 27, 2005 | 67.05 | 67.10 | 66.70 | 67.05 | 277,050 | +1.90(+2.92%) |
Jul 26, 2005 | 65.15 | 65.50 | 65.13 | 65.15 | 174,683 | +0.35(+0.54%) |
Jul 25, 2005 | 64.80 | 65.35 | 64.75 | 64.80 | 187,934 | +0.00(+0.00%) |
Jul 22, 2005 | 64.80 | 65.35 | 64.75 | 64.80 | 187,934 | -0.70(-1.07%) |
Jul 21, 2005 | 65.50 | 65.65 | 64.75 | 65.50 | 133,951 | +0.10(+0.15%) |
Jul 20, 2005 | 65.40 | 65.40 | 64.55 | 65.40 | 205,588 | +0.00(+0.00%) |
Jul 19, 2005 | 65.40 | 65.40 | 64.55 | 65.40 | 205,588 | -0.80(-1.21%) |
Jul 18, 2005 | 66.20 | 66.20 | 66.20 | 66.20 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 66.20 | 66.95 | 65.86 | 66.20 | 183,044 | +0.00(+0.00%) |
Jul 14, 2005 | 66.20 | 66.95 | 65.86 | 66.20 | 183,044 | +0.50(+0.76%) |
Jul 13, 2005 | 65.70 | 65.70 | 65.20 | 65.70 | 112,181 | +0.55(+0.84%) |
Jul 12, 2005 | 65.15 | 65.20 | 64.20 | 65.15 | 161,069 | +0.00(+0.00%) |
Jul 11, 2005 | 65.15 | 65.20 | 64.20 | 65.15 | 161,069 | +1.45(+2.28%) |
Jul 08, 2005 | 63.70 | 63.70 | 62.95 | 63.70 | 247,347 | +0.00(+0.00%) |
Jul 07, 2005 | 63.70 | 63.70 | 62.95 | 63.70 | 247,347 | -0.60(-0.93%) |
Jul 06, 2005 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 64.30 | 64.30 | 64.30 | 64.30 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 64.30 | 64.40 | 63.75 | 64.30 | 98,428 | -0.10(-0.16%) |
Jun 29, 2005 | 64.40 | 64.60 | 64.05 | 64.40 | 127,683 | -0.35(-0.54%) |
Jun 28, 2005 | 64.75 | 65.20 | 64.50 | 64.75 | 241,341 | +0.00(+0.00%) |
Jun 27, 2005 | 64.75 | 65.20 | 64.50 | 64.75 | 241,341 | +0.05(+0.08%) |
Jun 24, 2005 | 64.70 | 65.05 | 64.50 | 64.70 | 187,523 | +0.00(+0.00%) |
Jun 23, 2005 | 64.70 | 65.05 | 64.50 | 64.70 | 187,523 | -0.70(-1.07%) |
Jun 22, 2005 | 65.40 | 65.45 | 64.55 | 65.40 | 177,098 | +0.00(+0.00%) |
Jun 21, 2005 | 65.40 | 65.45 | 64.55 | 65.40 | 177,098 | +0.90(+1.40%) |
Jun 20, 2005 | 64.50 | 65.63 | 64.45 | 64.50 | 129,412 | -1.75(-2.64%) |
Jun 17, 2005 | 66.25 | 66.25 | 65.09 | 66.25 | 98,275 | +0.55(+0.84%) |
Jun 16, 2005 | 65.70 | 66.65 | 65.30 | 65.70 | 177,045 | +0.00(+0.00%) |
Jun 15, 2005 | 65.70 | 66.65 | 65.30 | 65.70 | 177,045 | -0.45(-0.68%) |
Jun 14, 2005 | 66.15 | 66.15 | 65.75 | 66.15 | 104,878 | +0.05(+0.08%) |
Jun 13, 2005 | 66.10 | 67.00 | 66.10 | 66.10 | 85,902 | +0.00(+0.00%) |
Jun 10, 2005 | 66.10 | 67.00 | 66.10 | 66.10 | 85,902 | -1.05(-1.56%) |
Jun 09, 2005 | 67.15 | 67.90 | 67.15 | 67.15 | 155,509 | -0.75(-1.10%) |
Jun 08, 2005 | 67.90 | 67.95 | 67.40 | 67.90 | 267,450 | +0.00(+0.00%) |
Jun 07, 2005 | 67.90 | 67.95 | 67.40 | 67.90 | 267,450 | +0.95(+1.42%) |
Jun 06, 2005 | 66.95 | 67.25 | 66.90 | 66.95 | 103,473 | -0.10(-0.15%) |
Jun 03, 2005 | 67.05 | 67.40 | 66.98 | 67.05 | 69,718 | +0.85(+1.28%) |
Jun 02, 2005 | 66.20 | 66.85 | 66.15 | 66.20 | 99,381 | +0.40(+0.61%) |
Jun 01, 2005 | 65.80 | 66.55 | 65.80 | 65.80 | 100,071 | -1.50(-2.23%) |
May 31, 2005 | 67.30 | 67.50 | 67.25 | 67.30 | 132,336 | +0.00(+0.00%) |
May 27, 2005 | 67.30 | 67.50 | 67.25 | 67.30 | 132,336 | +0.10(+0.15%) |
May 26, 2005 | 67.20 | 67.20 | 66.90 | 67.20 | 153,311 | +0.00(+0.00%) |
May 25, 2005 | 67.20 | 67.20 | 66.90 | 67.20 | 153,311 | +0.50(+0.75%) |
May 24, 2005 | 66.70 | 66.70 | 66.70 | 66.70 | 0 | +0.40(+0.60%) |
May 23, 2005 | 66.30 | 66.40 | 66.00 | 66.30 | 97,359 | +0.40(+0.61%) |
May 20, 2005 | 65.90 | 66.00 | 65.55 | 65.90 | 96,549 | -0.60(-0.90%) |
May 19, 2005 | 66.50 | 66.60 | 66.00 | 66.50 | 88,268 | +0.50(+0.76%) |
May 17, 2005 | 66.00 | 66.95 | 65.65 | 66.00 | 139,047 | +0.25(+0.38%) |
May 16, 2005 | 65.75 | 66.05 | 65.70 | 65.75 | 218,543 | +0.00(+0.00%) |
May 13, 2005 | 65.75 | 66.05 | 65.70 | 65.75 | 218,543 | -0.34(-0.51%) |
May 12, 2005 | 66.09 | 66.65 | 65.90 | 66.09 | 157,979 | -0.61(-0.91%) |
May 11, 2005 | 66.70 | 67.04 | 66.55 | 66.70 | 234,697 | +0.00(+0.00%) |
May 10, 2005 | 66.70 | 67.04 | 66.55 | 66.70 | 234,697 | +0.05(+0.08%) |
May 09, 2005 | 66.65 | 67.00 | 66.60 | 66.65 | 161,371 | -0.65(-0.97%) |
May 06, 2005 | 67.30 | 67.45 | 67.00 | 67.30 | 147,812 | -0.20(-0.30%) |
May 05, 2005 | 67.50 | 67.90 | 67.30 | 67.50 | 96,725 | -0.25(-0.37%) |
May 04, 2005 | 67.75 | 67.85 | 67.40 | 67.75 | 61,676 | +1.25(+1.88%) |
May 03, 2005 | 66.50 | 66.55 | 66.15 | 66.50 | 121,114 | +0.90(+1.37%) |
May 02, 2005 | 65.60 | 65.90 | 65.41 | 65.60 | 446,520 | +0.00(+0.00%) |
Apr 29, 2005 | 65.60 | 65.90 | 65.41 | 65.60 | 446,520 | +0.10(+0.15%) |
Apr 28, 2005 | 65.50 | 66.25 | 65.50 | 65.50 | 157,622 | -0.75(-1.13%) |
Apr 27, 2005 | 66.25 | 66.60 | 66.10 | 66.25 | 191,727 | -0.45(-0.67%) |
Apr 26, 2005 | 66.70 | 67.05 | 66.70 | 66.70 | 257,066 | +0.00(+0.00%) |
Apr 25, 2005 | 66.70 | 67.05 | 66.70 | 66.70 | 257,066 | -0.20(-0.30%) |
Apr 22, 2005 | 66.90 | 67.65 | 66.70 | 66.90 | 582,297 | +0.00(+0.00%) |
Apr 21, 2005 | 66.90 | 67.65 | 66.70 | 66.90 | 582,297 | -1.05(-1.55%) |
Apr 20, 2005 | 67.95 | 68.20 | 67.25 | 67.95 | 243,862 | +0.00(+0.00%) |
Apr 19, 2005 | 67.95 | 68.20 | 67.25 | 67.95 | 243,862 | +1.35(+2.03%) |
Apr 18, 2005 | 66.60 | 66.90 | 66.35 | 66.60 | 163,521 | +0.15(+0.23%) |
Apr 15, 2005 | 66.45 | 68.04 | 65.50 | 66.45 | 386,520 | +0.00(+0.00%) |
Apr 14, 2005 | 66.45 | 68.04 | 65.50 | 66.45 | 386,520 | -0.45(-0.67%) |
Apr 13, 2005 | 66.90 | 66.90 | 66.00 | 66.90 | 176,879 | +0.00(+0.00%) |
Apr 12, 2005 | 66.90 | 66.90 | 66.00 | 66.90 | 176,879 | -0.30(-0.45%) |
Apr 11, 2005 | 67.20 | 67.20 | 66.35 | 67.20 | 154,517 | -1.15(-1.68%) |
Apr 08, 2005 | 68.35 | 68.70 | 68.00 | 68.35 | 155,747 | +0.00(+0.00%) |
Apr 07, 2005 | 68.35 | 68.70 | 68.00 | 68.35 | 155,747 | +1.00(+1.48%) |
Apr 06, 2005 | 67.35 | 67.55 | 66.79 | 67.35 | 168,220 | +0.60(+0.90%) |
Apr 05, 2005 | 66.75 | 67.50 | 66.65 | 66.75 | 181,923 | +0.00(+0.00%) |
Apr 04, 2005 | 66.75 | 67.50 | 66.65 | 66.75 | 181,923 | -1.65(-2.41%) |
Apr 01, 2005 | 68.40 | 69.00 | 68.35 | 68.40 | 144,111 | +0.00(+0.00%) |
Mar 31, 2005 | 68.40 | 69.00 | 68.35 | 68.40 | 144,111 | +1.00(+1.48%) |
Mar 30, 2005 | 67.40 | 68.05 | 67.40 | 67.40 | 130,094 | +0.00(+0.00%) |
Mar 29, 2005 | 67.40 | 68.05 | 67.40 | 67.40 | 130,094 | -0.10(-0.15%) |
Mar 28, 2005 | 67.50 | 68.00 | 66.53 | 67.50 | 217,530 | +0.00(+0.00%) |
Mar 24, 2005 | 67.50 | 68.00 | 66.53 | 67.50 | 217,530 | +0.40(+0.60%) |
Mar 23, 2005 | 67.10 | 68.35 | 67.10 | 67.10 | 123,563 | +0.00(+0.00%) |
Mar 22, 2005 | 67.10 | 68.35 | 67.10 | 67.10 | 123,563 | -1.95(-2.82%) |
Mar 21, 2005 | 69.05 | 69.45 | 69.00 | 69.05 | 83,230 | -1.15(-1.64%) |
Mar 18, 2005 | 70.20 | 70.70 | 70.00 | 70.20 | 99,761 | -0.75(-1.06%) |
Mar 17, 2005 | 70.95 | 71.45 | 70.95 | 70.95 | 120,855 | +0.21(+0.30%) |
Mar 16, 2005 | 70.74 | 70.85 | 70.45 | 70.74 | 176,810 | +0.00(+0.00%) |
Mar 15, 2005 | 70.74 | 70.85 | 70.45 | 70.74 | 176,810 | -0.41(-0.58%) |
Mar 14, 2005 | 71.15 | 71.40 | 70.10 | 71.15 | 181,580 | +0.40(+0.57%) |
Mar 11, 2005 | 70.75 | 71.10 | 70.45 | 70.75 | 346,032 | +0.00(+0.00%) |
Mar 10, 2005 | 70.75 | 71.10 | 70.45 | 70.75 | 346,032 | +0.30(+0.43%) |
Mar 09, 2005 | 70.45 | 70.55 | 69.85 | 70.45 | 130,884 | +1.15(+1.66%) |
Mar 08, 2005 | 69.30 | 69.50 | 68.95 | 69.30 | 186,590 | +0.00(+0.00%) |
Mar 07, 2005 | 69.30 | 69.50 | 68.95 | 69.30 | 186,590 | +0.35(+0.51%) |
Mar 04, 2005 | 68.95 | 69.35 | 68.75 | 68.95 | 175,360 | +0.00(+0.00%) |
Mar 03, 2005 | 68.95 | 69.35 | 68.75 | 68.95 | 175,360 | -0.55(-0.79%) |
Mar 02, 2005 | 69.50 | 69.94 | 69.00 | 69.50 | 124,112 | +0.05(+0.07%) |
Mar 01, 2005 | 69.45 | 69.90 | 69.40 | 69.45 | 202,606 | +0.00(+0.00%) |
Feb 28, 2005 | 69.45 | 69.90 | 69.40 | 69.45 | 202,606 | +0.30(+0.43%) |
Feb 25, 2005 | 69.15 | 69.35 | 68.80 | 69.15 | 144,977 | +1.75(+2.60%) |
Feb 24, 2005 | 67.40 | 67.95 | 67.30 | 67.40 | 210,941 | +0.00(+0.00%) |
Feb 23, 2005 | 67.40 | 67.95 | 67.30 | 67.40 | 210,941 | +0.90(+1.35%) |
Feb 22, 2005 | 66.50 | 66.70 | 66.20 | 66.50 | 153,912 | +0.00(+0.00%) |
Feb 18, 2005 | 66.50 | 66.70 | 66.20 | 66.50 | 153,912 | +0.10(+0.15%) |
Feb 17, 2005 | 66.40 | 66.55 | 65.75 | 66.40 | 117,952 | +0.00(+0.00%) |
Feb 16, 2005 | 66.40 | 66.55 | 65.75 | 66.40 | 117,952 | +0.25(+0.38%) |
Feb 15, 2005 | 66.15 | 66.35 | 65.90 | 66.15 | 94,067 | +0.30(+0.46%) |
Feb 14, 2005 | 65.85 | 65.90 | 65.45 | 65.85 | 108,500 | +0.00(+0.00%) |
Feb 11, 2005 | 65.85 | 66.00 | 64.75 | 65.85 | 142,627 | +0.00(+0.00%) |
Feb 10, 2005 | 65.85 | 66.00 | 64.75 | 65.85 | 142,627 | +0.65(+1.00%) |
Feb 09, 2005 | 65.20 | 65.30 | 64.75 | 65.20 | 125,429 | +0.00(+0.00%) |
Feb 08, 2005 | 65.20 | 65.30 | 64.75 | 65.20 | 125,429 | -0.10(-0.15%) |
Feb 07, 2005 | 65.30 | 65.65 | 65.15 | 65.30 | 121,197 | -0.44(-0.67%) |
Feb 04, 2005 | 65.74 | 66.00 | 65.50 | 65.74 | 86,913 | -0.51(-0.77%) |
Feb 03, 2005 | 66.25 | 66.35 | 65.95 | 66.25 | 125,331 | +0.00(+0.00%) |
Feb 02, 2005 | 66.25 | 66.35 | 65.95 | 66.25 | 125,331 | +0.40(+0.61%) |
Feb 01, 2005 | 65.85 | 66.00 | 65.40 | 65.85 | 246,800 | +0.00(+0.00%) |
Jan 31, 2005 | 65.85 | 66.00 | 65.40 | 65.85 | 246,800 | -0.15(-0.23%) |
Jan 28, 2005 | 66.00 | 66.90 | 65.70 | 66.00 | 129,460 | +0.00(+0.00%) |
Jan 27, 2005 | 66.00 | 66.10 | 65.55 | 66.00 | 111,531 | +1.05(+1.62%) |
Jan 26, 2005 | 64.95 | 65.65 | 64.90 | 64.95 | 110,924 | -0.05(-0.08%) |
Jan 25, 2005 | 65.00 | 65.25 | 64.50 | 65.00 | 113,575 | +0.50(+0.78%) |
Jan 24, 2005 | 64.50 | 68.95 | 63.95 | 64.50 | 173,578 | +0.25(+0.39%) |
Jan 21, 2005 | 64.25 | 64.45 | 64.00 | 64.25 | 180,831 | +0.00(+0.00%) |
Jan 20, 2005 | 64.25 | 64.45 | 64.00 | 64.25 | 180,831 | -0.45(-0.70%) |
Jan 19, 2005 | 64.70 | 64.90 | 64.35 | 64.70 | 299,413 | +0.00(+0.00%) |
Jan 18, 2005 | 64.70 | 64.90 | 64.35 | 64.70 | 299,413 | -1.05(-1.60%) |
Jan 14, 2005 | 65.75 | 66.31 | 65.65 | 65.75 | 103,753 | -0.60(-0.90%) |
Jan 13, 2005 | 66.35 | 66.55 | 65.75 | 66.35 | 159,465 | +0.00(+0.00%) |
Jan 12, 2005 | 66.35 | 66.55 | 65.75 | 66.35 | 159,465 | +2.25(+3.51%) |
Jan 11, 2005 | 64.10 | 64.95 | 63.87 | 64.10 | 131,163 | +0.60(+0.94%) |
Jan 10, 2005 | 63.50 | 64.20 | 63.05 | 63.50 | 134,176 | -0.45(-0.70%) |
Jan 07, 2005 | 63.95 | 64.20 | 63.34 | 63.95 | 217,121 | +0.00(+0.00%) |
Jan 06, 2005 | 63.95 | 64.20 | 63.34 | 63.95 | 217,121 | -0.40(-0.62%) |
Jan 05, 2005 | 64.35 | 64.65 | 63.95 | 64.35 | 204,796 | +0.25(+0.39%) |
Jan 04, 2005 | 64.10 | 65.18 | 64.05 | 64.10 | 122,464 | -1.25(-1.91%) |
Jan 03, 2005 | 65.35 | 65.61 | 65.20 | 65.35 | 117,659 | -0.40(-0.61%) |
Dec 31, 2004 | 65.75 | 66.00 | 65.70 | 65.75 | 114,259 | +0.40(+0.61%) |
Dec 30, 2004 | 65.35 | 66.00 | 65.20 | 65.35 | 167,752 | +0.00(+0.00%) |
Dec 29, 2004 | 65.35 | 66.00 | 65.20 | 65.35 | 167,752 | -0.20(-0.31%) |
Dec 28, 2004 | 65.55 | 65.70 | 64.85 | 65.55 | 326,348 | +0.00(+0.00%) |
Dec 27, 2004 | 65.55 | 65.70 | 64.85 | 65.55 | 326,348 | +1.55(+2.42%) |
Dec 23, 2004 | 64.00 | 66.70 | 63.40 | 64.00 | 191,999 | +0.00(+0.00%) |
Dec 22, 2004 | 64.00 | 66.70 | 63.40 | 64.00 | 191,999 | +0.25(+0.39%) |
Dec 21, 2004 | 63.75 | 64.25 | 63.50 | 63.75 | 169,238 | -0.60(-0.93%) |
Dec 20, 2004 | 64.35 | 64.55 | 60.63 | 64.35 | 166,298 | +0.10(+0.16%) |
Dec 17, 2004 | 64.25 | 64.80 | 63.90 | 64.25 | 163,776 | -1.35(-2.06%) |
Dec 16, 2004 | 65.60 | 65.70 | 64.95 | 65.60 | 174,449 | +0.00(+0.00%) |
Dec 15, 2004 | 65.60 | 65.70 | 64.95 | 65.60 | 174,449 | +0.30(+0.46%) |
Dec 14, 2004 | 65.30 | 65.35 | 64.75 | 65.30 | 77,573 | +1.25(+1.95%) |
Dec 13, 2004 | 64.05 | 64.30 | 63.85 | 64.05 | 100,861 | -0.40(-0.62%) |
Dec 10, 2004 | 64.45 | 64.45 | 63.70 | 64.45 | 122,938 | +0.45(+0.70%) |
Dec 09, 2004 | 64.00 | 64.75 | 63.30 | 64.00 | 129,781 | +0.00(+0.00%) |
Dec 08, 2004 | 64.00 | 64.75 | 63.30 | 64.00 | 129,781 | -1.25(-1.92%) |
Dec 07, 2004 | 65.25 | 65.60 | 62.11 | 65.25 | 113,141 | +0.00(+0.00%) |
Dec 06, 2004 | 65.25 | 65.60 | 62.11 | 65.25 | 113,141 | +0.50(+0.77%) |
Dec 03, 2004 | 64.75 | 65.05 | 64.30 | 64.75 | 107,341 | +0.00(+0.00%) |
Dec 02, 2004 | 64.75 | 65.05 | 64.30 | 64.75 | 107,341 | +0.65(+1.01%) |
Dec 01, 2004 | 64.10 | 64.20 | 63.75 | 64.10 | 95,111 | -0.80(-1.23%) |
Nov 30, 2004 | 64.90 | 65.40 | 64.85 | 64.90 | 99,310 | +0.00(+0.00%) |
Nov 29, 2004 | 64.90 | 65.40 | 64.85 | 64.90 | 99,310 | +0.80(+1.25%) |
Nov 26, 2004 | 64.10 | 65.00 | 63.85 | 64.10 | 92,441 | -0.45(-0.70%) |
Nov 24, 2004 | 64.55 | 64.95 | 64.20 | 64.55 | 99,717 | +0.00(+0.00%) |
Nov 23, 2004 | 64.55 | 64.65 | 64.20 | 64.55 | 99,747 | +0.00(+0.00%) |
Nov 22, 2004 | 64.55 | 64.65 | 64.20 | 64.55 | 99,747 | -0.35(-0.54%) |
Nov 19, 2004 | 64.90 | 65.80 | 64.80 | 64.90 | 91,342 | -1.05(-1.59%) |
Nov 18, 2004 | 65.95 | 65.95 | 65.35 | 65.95 | 133,546 | +0.00(+0.00%) |
Nov 17, 2004 | 65.95 | 65.95 | 65.35 | 65.95 | 133,546 | +0.70(+1.07%) |
Nov 16, 2004 | 65.25 | 65.40 | 65.00 | 65.25 | 99,233 | +0.00(+0.00%) |
Nov 15, 2004 | 65.25 | 65.40 | 65.00 | 65.25 | 99,233 | -0.25(-0.38%) |
Nov 12, 2004 | 65.50 | 65.50 | 64.32 | 65.50 | 150,424 | +0.00(+0.00%) |
Nov 11, 2004 | 65.50 | 65.50 | 64.32 | 65.50 | 150,424 | +1.17(+1.83%) |
Nov 10, 2004 | 64.33 | 64.40 | 63.95 | 64.33 | 145,507 | +0.33(+0.51%) |
Nov 09, 2004 | 64.00 | 64.15 | 63.30 | 64.00 | 372,027 | +0.00(+0.00%) |
Nov 08, 2004 | 64.00 | 64.15 | 63.30 | 64.00 | 372,027 | +0.80(+1.27%) |
Nov 05, 2004 | 63.20 | 63.20 | 62.58 | 63.20 | 201,707 | +0.00(+0.00%) |
Nov 04, 2004 | 63.20 | 63.20 | 62.58 | 63.20 | 201,707 | +1.25(+2.02%) |
Nov 03, 2004 | 61.95 | 61.95 | 60.75 | 61.95 | 160,845 | +0.90(+1.47%) |
Nov 02, 2004 | 61.05 | 66.25 | 60.20 | 61.05 | 118,262 | +1.75(+2.95%) |
Nov 01, 2004 | 59.30 | 59.70 | 59.00 | 59.30 | 136,383 | +0.00(+0.00%) |
Oct 29, 2004 | 59.30 | 59.70 | 59.00 | 59.30 | 136,383 | -0.30(-0.50%) |
Oct 28, 2004 | 59.60 | 59.80 | 58.80 | 59.60 | 93,280 | -0.15(-0.25%) |
Oct 27, 2004 | 59.75 | 59.80 | 59.30 | 59.75 | 152,760 | +0.00(+0.00%) |
Oct 26, 2004 | 59.75 | 59.80 | 59.30 | 59.75 | 152,760 | +0.95(+1.62%) |
Oct 25, 2004 | 58.80 | 59.50 | 58.55 | 58.80 | 94,611 | -0.75(-1.26%) |
Oct 22, 2004 | 59.55 | 59.80 | 59.00 | 59.55 | 150,144 | +0.95(+1.62%) |
Oct 21, 2004 | 58.60 | 58.95 | 58.30 | 58.60 | 172,902 | +0.80(+1.38%) |
Oct 20, 2004 | 57.80 | 58.20 | 57.25 | 57.80 | 200,534 | +0.00(+0.00%) |
Oct 19, 2004 | 57.80 | 58.20 | 57.25 | 57.80 | 200,534 | +1.00(+1.76%) |
Oct 18, 2004 | 56.80 | 56.90 | 56.25 | 56.80 | 196,720 | +0.00(+0.00%) |
Oct 15, 2004 | 56.80 | 56.90 | 56.25 | 56.80 | 196,720 | +0.95(+1.70%) |
Oct 14, 2004 | 55.85 | 56.15 | 55.70 | 55.85 | 84,658 | -0.04(-0.07%) |
Oct 13, 2004 | 55.89 | 56.00 | 55.55 | 55.89 | 154,596 | +0.00(+0.00%) |
Oct 12, 2004 | 55.89 | 56.00 | 55.55 | 55.89 | 154,596 | -1.01(-1.78%) |
Oct 11, 2004 | 56.90 | 57.55 | 56.78 | 56.90 | 241,817 | +0.45(+0.80%) |
Oct 08, 2004 | 56.45 | 58.00 | 56.40 | 56.45 | 254,047 | +0.00(+0.00%) |
Oct 07, 2004 | 56.45 | 58.00 | 56.40 | 56.45 | 254,047 | -1.35(-2.34%) |
Oct 06, 2004 | 57.80 | 58.25 | 57.70 | 57.80 | 158,787 | +0.00(+0.00%) |
Oct 05, 2004 | 57.80 | 58.25 | 57.70 | 57.80 | 158,787 | -0.20(-0.34%) |
Oct 04, 2004 | 58.00 | 58.05 | 57.30 | 58.00 | 115,571 | +0.45(+0.78%) |
Oct 01, 2004 | 57.55 | 57.55 | 57.10 | 57.55 | 146,923 | -0.15(-0.26%) |
Sep 30, 2004 | 57.70 | 57.95 | 57.35 | 57.70 | 148,122 | +0.00(+0.00%) |
Sep 29, 2004 | 57.70 | 57.95 | 57.35 | 57.70 | 148,122 | +0.90(+1.58%) |
Sep 28, 2004 | 56.80 | 57.50 | 56.55 | 56.80 | 456,015 | +0.00(+0.00%) |
Sep 27, 2004 | 56.80 | 57.50 | 56.55 | 56.80 | 456,015 | -0.35(-0.61%) |
Sep 24, 2004 | 57.15 | 60.00 | 56.73 | 57.15 | 306,639 | +0.00(+0.00%) |
Sep 23, 2004 | 57.15 | 60.00 | 56.73 | 57.15 | 306,639 | -0.65(-1.12%) |
Sep 22, 2004 | 57.80 | 58.32 | 57.25 | 57.80 | 268,732 | -0.10(-0.17%) |
Sep 21, 2004 | 57.90 | 57.90 | 56.95 | 57.90 | 451,507 | +0.00(+0.00%) |
Sep 20, 2004 | 57.90 | 57.90 | 56.95 | 57.90 | 451,507 | +0.05(+0.09%) |
Sep 17, 2004 | 57.85 | 57.90 | 57.15 | 57.85 | 262,875 | +0.00(+0.00%) |
Sep 16, 2004 | 57.85 | 57.90 | 57.15 | 57.85 | 262,875 | -0.50(-0.86%) |
Sep 15, 2004 | 58.35 | 59.00 | 58.00 | 58.35 | 134,624 | -1.45(-2.42%) |
Sep 14, 2004 | 59.80 | 59.98 | 59.30 | 59.80 | 148,119 | +0.00(+0.00%) |
Sep 13, 2004 | 59.80 | 59.98 | 59.30 | 59.80 | 148,119 | +0.60(+1.01%) |
Sep 10, 2004 | 59.20 | 59.55 | 50.20 | 59.20 | 197,803 | +0.00(+0.00%) |
Sep 09, 2004 | 59.20 | 59.55 | 50.20 | 59.20 | 197,803 | -0.40(-0.67%) |
Sep 08, 2004 | 59.60 | 60.00 | 59.40 | 59.60 | 253,062 | +0.00(+0.00%) |
Sep 07, 2004 | 59.60 | 59.80 | 59.20 | 59.60 | 574,655 | +0.00(+0.00%) |
Sep 03, 2004 | 59.60 | 59.80 | 59.20 | 59.60 | 574,655 | -0.55(-0.91%) |
Sep 02, 2004 | 60.15 | 60.20 | 59.85 | 60.15 | 644,122 | +0.00(+0.00%) |
Sep 01, 2004 | 60.15 | 60.20 | 59.85 | 60.15 | 644,122 | +0.70(+1.18%) |
Aug 31, 2004 | 59.45 | 59.50 | 58.70 | 59.45 | 412,751 | +1.10(+1.89%) |
Aug 30, 2004 | 58.35 | 58.75 | 58.00 | 58.35 | 221,229 | +0.00(+0.00%) |
Aug 27, 2004 | 58.35 | 58.75 | 58.00 | 58.35 | 221,229 | -0.50(-0.85%) |
Aug 26, 2004 | 58.85 | 58.90 | 58.00 | 58.85 | 257,911 | +0.00(+0.00%) |
Aug 25, 2004 | 58.85 | 58.90 | 58.00 | 58.85 | 257,911 | +0.30(+0.51%) |
Aug 24, 2004 | 58.55 | 58.95 | 58.30 | 58.55 | 201,726 | -1.55(-2.58%) |
Aug 23, 2004 | 60.10 | 60.45 | 59.70 | 60.10 | 195,344 | -0.30(-0.50%) |
Aug 20, 2004 | 60.40 | 60.55 | 58.35 | 60.40 | 209,272 | +0.55(+0.92%) |
Aug 19, 2004 | 59.85 | 61.15 | 59.15 | 59.85 | 219,899 | +0.00(+0.00%) |
Aug 18, 2004 | 59.85 | 61.15 | 59.15 | 59.85 | 219,899 | -2.85(-4.55%) |
Aug 17, 2004 | 62.70 | 63.70 | 62.60 | 62.70 | 287,276 | +0.00(+0.00%) |
Aug 16, 2004 | 62.70 | 63.70 | 62.60 | 62.70 | 287,276 | -0.15(-0.24%) |
Aug 13, 2004 | 62.85 | 63.25 | 62.50 | 62.85 | 103,956 | +0.20(+0.32%) |
Aug 12, 2004 | 62.65 | 64.25 | 62.20 | 62.65 | 125,697 | +0.00(+0.00%) |
Aug 11, 2004 | 62.65 | 64.25 | 62.20 | 62.65 | 125,697 | -1.55(-2.41%) |
Aug 10, 2004 | 64.20 | 64.35 | 63.35 | 64.20 | 117,346 | -0.30(-0.47%) |
Aug 09, 2004 | 64.50 | 64.70 | 64.15 | 64.50 | 97,348 | +0.00(+0.00%) |
Aug 06, 2004 | 64.50 | 64.70 | 64.15 | 64.50 | 97,348 | +0.25(+0.39%) |
Aug 05, 2004 | 64.25 | 64.45 | 63.75 | 64.25 | 95,009 | +0.00(+0.00%) |
Aug 04, 2004 | 64.25 | 64.45 | 63.75 | 64.25 | 95,009 | +0.40(+0.63%) |
Aug 03, 2004 | 63.85 | 64.10 | 63.00 | 63.85 | 213,158 | +0.00(+0.00%) |