Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 63.51 | 63.58 | 62.77 | 63.31 | 3,663,968 | -0.70(-1.09%) |
Sep 29, 2005 | 63.54 | 64.09 | 63.39 | 64.02 | 3,921,562 | +0.32(+0.50%) |
Sep 28, 2005 | 64.12 | 64.33 | 63.49 | 63.70 | 4,259,035 | -0.13(-0.20%) |
Sep 27, 2005 | 64.40 | 64.44 | 63.39 | 63.82 | 2,651,174 | -0.33(-0.51%) |
Sep 26, 2005 | 64.27 | 64.33 | 63.63 | 64.15 | 2,900,730 | +0.57(+0.89%) |
Sep 23, 2005 | 63.63 | 63.78 | 62.52 | 63.59 | 2,173,915 | +0.41(+0.64%) |
Sep 22, 2005 | 63.23 | 63.43 | 62.01 | 63.18 | 3,621,643 | -0.05(-0.08%) |
Sep 21, 2005 | 64.73 | 64.75 | 63.15 | 63.23 | 3,241,468 | -2.01(-3.09%) |
Sep 20, 2005 | 65.50 | 65.81 | 64.77 | 65.24 | 3,087,866 | -0.01(-0.01%) |
Sep 19, 2005 | 65.34 | 65.35 | 64.21 | 65.25 | 2,664,361 | -0.04(-0.06%) |
Sep 16, 2005 | 64.21 | 65.29 | 64.11 | 65.29 | 5,043,749 | +1.37(+2.14%) |
Sep 15, 2005 | 64.28 | 64.33 | 63.72 | 63.92 | 2,929,491 | -0.16(-0.25%) |
Sep 14, 2005 | 64.14 | 64.33 | 63.76 | 64.08 | 2,947,200 | -0.06(-0.09%) |
Sep 13, 2005 | 64.37 | 64.56 | 63.90 | 64.14 | 3,862,031 | -0.13(-0.20%) |
Sep 12, 2005 | 63.18 | 64.28 | 63.18 | 64.26 | 4,253,132 | +1.12(+1.78%) |
Sep 09, 2005 | 62.89 | 63.27 | 62.85 | 63.14 | 2,614,626 | +0.25(+0.41%) |
Sep 08, 2005 | 62.92 | 63.52 | 62.66 | 62.88 | 4,200,633 | -0.37(-0.59%) |
Sep 07, 2005 | 64.91 | 65.29 | 63.03 | 63.26 | 10,099,556 | -0.84(-1.30%) |
Sep 06, 2005 | 64.10 | 65.52 | 63.78 | 64.10 | 4,300,355 | -1.23(-1.88%) |
Sep 02, 2005 | 63.81 | 65.38 | 63.74 | 65.32 | 6,133,910 | +1.52(+2.38%) |
Sep 01, 2005 | 63.80 | 65.31 | 62.82 | 63.80 | 8,045,583 | -1.68(-2.57%) |
Aug 31, 2005 | 64.78 | 65.48 | 63.70 | 65.48 | 10,540,142 | +0.70(+1.08%) |
Aug 30, 2005 | 64.93 | 65.10 | 64.14 | 64.78 | 2,224,781 | -0.27(-0.42%) |
Aug 29, 2005 | 64.61 | 65.37 | 63.94 | 65.05 | 2,172,533 | +0.45(+0.69%) |
Aug 26, 2005 | 65.97 | 65.85 | 64.57 | 64.60 | 2,668,883 | -1.36(-2.06%) |
Aug 25, 2005 | 66.12 | 66.16 | 65.58 | 65.97 | 1,573,950 | +0.01(+0.01%) |
Aug 24, 2005 | 66.99 | 66.99 | 65.93 | 65.96 | 1,742,372 | -1.02(-1.52%) |
Aug 23, 2005 | 68.08 | 68.45 | 66.87 | 66.98 | 1,833,051 | -1.05(-1.54%) |
Aug 22, 2005 | 67.68 | 68.07 | 67.22 | 68.03 | 1,833,554 | +0.51(+0.75%) |
Aug 19, 2005 | 67.68 | 67.76 | 67.30 | 67.52 | 1,390,205 | +0.00(+0.00%) |
Aug 18, 2005 | 67.85 | 67.90 | 67.21 | 67.52 | 1,212,866 | -0.33(-0.49%) |
Aug 17, 2005 | 66.72 | 68.04 | 66.72 | 67.85 | 2,994,173 | +1.20(+1.80%) |
Aug 16, 2005 | 66.68 | 67.50 | 66.59 | 66.65 | 2,961,016 | +0.18(+0.28%) |
Aug 15, 2005 | 66.16 | 66.70 | 65.93 | 66.47 | 979,762 | +0.12(+0.18%) |
Aug 12, 2005 | 66.09 | 66.61 | 66.01 | 66.35 | 1,080,866 | -0.04(-0.06%) |
Aug 11, 2005 | 65.86 | 66.40 | 65.31 | 66.39 | 1,778,292 | +0.53(+0.80%) |
Aug 10, 2005 | 67.40 | 67.40 | 65.85 | 65.86 | 2,432,388 | -1.45(-2.15%) |
Aug 09, 2005 | 66.95 | 67.88 | 66.92 | 67.31 | 2,778,904 | +0.47(+0.70%) |
Aug 08, 2005 | 67.19 | 67.78 | 66.56 | 66.84 | 2,731,931 | -0.32(-0.47%) |
Aug 05, 2005 | 66.68 | 67.22 | 66.16 | 67.16 | 2,379,387 | +0.32(+0.48%) |
Aug 04, 2005 | 66.20 | 66.95 | 66.04 | 66.84 | 2,501,842 | +0.64(+0.97%) |
Aug 03, 2005 | 66.48 | 66.48 | 65.89 | 66.20 | 1,108,497 | -0.25(-0.38%) |
Aug 02, 2005 | 66.36 | 66.75 | 66.26 | 66.45 | 909,429 | +0.09(+0.13%) |
Aug 01, 2005 | 65.89 | 66.42 | 65.89 | 66.36 | 1,524,591 | +0.68(+1.03%) |
Jul 29, 2005 | 66.40 | 66.43 | 65.58 | 65.69 | 1,158,106 | -0.87(-1.30%) |
Jul 28, 2005 | 65.89 | 66.60 | 65.57 | 66.56 | 1,586,760 | +0.41(+0.61%) |
Jul 27, 2005 | 66.60 | 66.71 | 66.07 | 66.15 | 2,152,061 | -0.46(-0.69%) |
Jul 26, 2005 | 66.75 | 66.79 | 66.22 | 66.61 | 1,363,956 | -0.06(-0.10%) |
Jul 25, 2005 | 66.88 | 67.10 | 66.60 | 66.67 | 2,768,102 | -0.92(-1.37%) |
Jul 22, 2005 | 66.77 | 67.72 | 66.57 | 67.60 | 2,993,168 | +0.58(+0.87%) |
Jul 21, 2005 | 66.09 | 67.56 | 66.00 | 67.02 | 4,822,201 | +2.48(+3.85%) |
Jul 20, 2005 | 64.71 | 65.08 | 64.36 | 64.53 | 2,060,126 | -0.17(-0.26%) |
Jul 19, 2005 | 65.41 | 65.49 | 64.69 | 64.70 | 1,381,916 | -0.27(-0.42%) |
Jul 18, 2005 | 65.33 | 65.33 | 64.96 | 64.97 | 1,300,782 | -0.45(-0.69%) |
Jul 15, 2005 | 65.81 | 65.81 | 65.16 | 65.42 | 1,249,037 | -0.18(-0.27%) |
Jul 14, 2005 | 66.44 | 66.44 | 64.97 | 65.60 | 2,583,227 | -0.46(-0.70%) |
Jul 13, 2005 | 65.77 | 66.15 | 65.70 | 66.06 | 1,799,769 | +0.12(+0.18%) |
Jul 12, 2005 | 65.75 | 66.22 | 65.46 | 65.94 | 2,114,257 | +0.35(+0.53%) |
Jul 11, 2005 | 65.21 | 66.35 | 65.09 | 65.59 | 3,286,933 | +0.42(+0.65%) |
Jul 08, 2005 | 64.67 | 65.21 | 64.15 | 65.17 | 2,345,603 | +0.31(+0.48%) |
Jul 07, 2005 | 63.06 | 64.91 | 62.53 | 64.86 | 4,099,655 | +1.46(+2.31%) |
Jul 06, 2005 | 62.78 | 63.92 | 62.77 | 63.39 | 3,498,183 | +0.49(+0.78%) |
Jul 05, 2005 | 62.70 | 63.12 | 62.67 | 62.90 | 2,685,336 | +0.16(+0.25%) |
Jul 01, 2005 | 63.70 | 64.10 | 62.52 | 62.74 | 4,618,863 | -0.96(-1.51%) |
Jun 30, 2005 | 62.51 | 64.11 | 62.38 | 63.70 | 17,021,948 | +4.87(+8.28%) |
Jun 29, 2005 | 59.21 | 59.35 | 58.67 | 58.83 | 2,618,017 | -0.37(-0.62%) |
Jun 28, 2005 | 58.76 | 59.29 | 58.47 | 59.20 | 1,696,279 | +0.58(+0.99%) |
Jun 27, 2005 | 58.21 | 58.68 | 58.08 | 58.62 | 1,612,382 | +0.21(+0.35%) |
Jun 24, 2005 | 58.21 | 58.76 | 58.21 | 58.41 | 2,398,603 | +0.21(+0.36%) |
Jun 23, 2005 | 59.08 | 59.29 | 57.81 | 58.20 | 2,520,179 | -1.07(-1.80%) |
Jun 22, 2005 | 59.84 | 59.98 | 59.03 | 59.27 | 1,502,487 | -0.28(-0.47%) |
Jun 21, 2005 | 59.58 | 59.87 | 59.23 | 59.55 | 1,538,658 | -0.15(-0.25%) |
Jun 20, 2005 | 59.43 | 59.94 | 59.38 | 59.70 | 1,649,683 | +0.00(+0.00%) |
Jun 17, 2005 | 59.96 | 59.97 | 59.49 | 59.70 | 2,797,743 | +0.06(+0.11%) |
Jun 16, 2005 | 59.78 | 59.85 | 59.19 | 59.64 | 1,783,818 | -0.14(-0.24%) |
Jun 15, 2005 | 59.68 | 59.81 | 59.16 | 59.78 | 1,961,534 | +0.54(+0.91%) |
Jun 14, 2005 | 59.24 | 59.47 | 58.86 | 59.24 | 1,478,749 | -0.20(-0.33%) |
Jun 13, 2005 | 59.13 | 59.75 | 58.95 | 59.44 | 1,431,274 | +0.09(+0.15%) |
Jun 10, 2005 | 59.84 | 59.84 | 59.19 | 59.35 | 1,401,257 | -0.62(-1.04%) |
Jun 09, 2005 | 59.63 | 60.27 | 59.32 | 59.97 | 1,294,502 | +0.35(+0.59%) |
Jun 08, 2005 | 60.27 | 60.27 | 59.52 | 59.62 | 1,498,970 | -0.10(-0.16%) |
Jun 07, 2005 | 59.81 | 60.44 | 59.60 | 59.72 | 2,474,086 | +0.20(+0.33%) |
Jun 06, 2005 | 59.32 | 59.60 | 59.04 | 59.52 | 1,897,984 | -0.14(-0.24%) |
Jun 03, 2005 | 60.08 | 60.19 | 59.02 | 59.66 | 1,807,932 | -0.42(-0.70%) |
Jun 02, 2005 | 60.43 | 60.43 | 59.78 | 60.08 | 1,182,346 | -0.06(-0.09%) |
Jun 01, 2005 | 59.76 | 60.48 | 59.61 | 60.14 | 2,457,758 | +0.10(+0.17%) |
May 31, 2005 | 58.06 | 60.03 | 58.06 | 60.03 | 6,109,293 | +0.42(+0.71%) |
May 27, 2005 | 59.46 | 59.68 | 59.33 | 59.61 | 2,317,595 | +0.40(+0.67%) |
May 26, 2005 | 58.91 | 59.55 | 58.56 | 59.21 | 2,727,033 | +0.30(+0.51%) |
May 25, 2005 | 59.38 | 59.38 | 58.64 | 58.91 | 2,077,333 | -0.17(-0.28%) |
May 24, 2005 | 58.88 | 59.15 | 58.43 | 59.08 | 1,695,400 | +0.06(+0.11%) |
May 23, 2005 | 59.19 | 59.39 | 58.92 | 59.02 | 2,569,538 | -0.18(-0.30%) |
May 20, 2005 | 59.20 | 59.29 | 58.83 | 59.19 | 1,493,695 | -0.14(-0.23%) |
May 19, 2005 | 59.36 | 59.72 | 58.98 | 59.33 | 2,425,983 | +0.25(+0.42%) |
May 18, 2005 | 58.28 | 59.45 | 58.28 | 59.08 | 3,624,155 | +0.75(+1.28%) |
May 17, 2005 | 57.73 | 58.40 | 57.14 | 58.33 | 2,265,348 | +0.45(+0.78%) |
May 16, 2005 | 56.65 | 57.93 | 56.65 | 57.88 | 3,016,403 | +1.33(+2.35%) |
May 13, 2005 | 56.58 | 57.22 | 56.15 | 56.55 | 2,444,697 | -0.16(-0.28%) |
May 12, 2005 | 57.30 | 57.94 | 56.59 | 56.71 | 2,558,988 | -0.59(-1.03%) |
May 11, 2005 | 56.97 | 57.62 | 56.57 | 57.30 | 2,373,610 | +0.70(+1.24%) |
May 10, 2005 | 56.67 | 57.01 | 56.58 | 56.59 | 2,503,349 | -0.50(-0.88%) |
May 09, 2005 | 56.95 | 57.56 | 56.42 | 57.10 | 2,296,118 | +0.12(+0.21%) |
May 06, 2005 | 57.73 | 57.92 | 56.98 | 56.98 | 2,306,417 | -0.35(-0.61%) |
May 05, 2005 | 57.84 | 58.31 | 56.94 | 57.33 | 2,810,051 | -0.40(-0.69%) |
May 04, 2005 | 57.09 | 58.31 | 57.00 | 57.73 | 3,431,995 | +0.74(+1.30%) |
May 03, 2005 | 56.93 | 57.73 | 56.76 | 56.98 | 2,187,605 | -0.12(-0.21%) |
May 02, 2005 | 56.59 | 57.24 | 56.58 | 57.10 | 1,977,611 | +0.66(+1.17%) |
Apr 29, 2005 | 56.75 | 56.81 | 55.23 | 56.44 | 3,931,610 | -0.05(-0.08%) |
Apr 28, 2005 | 56.77 | 57.41 | 56.29 | 56.49 | 2,134,981 | -0.53(-0.92%) |
Apr 27, 2005 | 56.57 | 57.34 | 56.13 | 57.02 | 2,329,401 | +0.49(+0.87%) |
Apr 26, 2005 | 57.17 | 57.43 | 56.52 | 56.52 | 1,783,944 | -0.64(-1.11%) |
Apr 25, 2005 | 56.39 | 57.69 | 56.21 | 57.16 | 2,550,698 | +0.91(+1.61%) |
Apr 22, 2005 | 56.81 | 57.66 | 55.92 | 56.25 | 3,733,171 | -0.78(-1.37%) |
Apr 21, 2005 | 57.57 | 57.58 | 55.01 | 57.03 | 10,834,912 | -0.49(-0.84%) |
Apr 20, 2005 | 58.44 | 59.14 | 57.52 | 57.52 | 2,868,076 | -0.96(-1.65%) |
Apr 19, 2005 | 57.95 | 58.71 | 57.62 | 58.48 | 1,838,075 | +0.49(+0.84%) |
Apr 18, 2005 | 58.00 | 58.60 | 57.77 | 58.00 | 2,658,333 | -0.13(-0.22%) |
Apr 15, 2005 | 58.94 | 59.26 | 57.77 | 58.12 | 3,315,946 | -0.98(-1.66%) |
Apr 14, 2005 | 59.14 | 59.54 | 58.95 | 59.10 | 2,795,231 | -0.24(-0.40%) |
Apr 13, 2005 | 59.70 | 60.10 | 59.08 | 59.34 | 2,641,503 | -0.29(-0.49%) |
Apr 12, 2005 | 58.72 | 60.09 | 58.39 | 59.64 | 2,819,219 | +0.68(+1.15%) |
Apr 11, 2005 | 59.14 | 59.44 | 58.57 | 58.96 | 1,695,777 | -0.25(-0.42%) |
Apr 08, 2005 | 59.95 | 59.96 | 58.81 | 59.21 | 1,628,835 | -0.73(-1.22%) |
Apr 07, 2005 | 59.77 | 60.15 | 59.36 | 59.94 | 1,648,176 | +0.09(+0.15%) |
Apr 06, 2005 | 59.78 | 60.24 | 59.72 | 59.85 | 1,227,811 | +0.06(+0.09%) |
Apr 05, 2005 | 59.72 | 60.27 | 59.60 | 59.80 | 1,413,440 | +0.22(+0.36%) |
Apr 04, 2005 | 59.53 | 60.11 | 58.68 | 59.58 | 2,310,185 | +0.12(+0.20%) |
Apr 01, 2005 | 60.51 | 61.31 | 59.16 | 59.46 | 3,223,634 | -0.07(-0.12%) |
Mar 31, 2005 | 59.52 | 59.72 | 59.08 | 59.53 | 2,650,797 | +0.05(+0.08%) |
Mar 30, 2005 | 58.82 | 59.49 | 58.66 | 59.49 | 2,081,728 | +0.76(+1.29%) |
Mar 29, 2005 | 58.74 | 59.22 | 58.24 | 58.73 | 2,800,380 | -0.32(-0.54%) |
Mar 28, 2005 | 60.07 | 60.07 | 58.78 | 59.05 | 3,251,641 | -0.71(-1.19%) |
Mar 24, 2005 | 60.40 | 60.74 | 59.59 | 59.76 | 2,423,848 | -0.61(-1.00%) |
Mar 23, 2005 | 60.23 | 60.57 | 59.56 | 60.36 | 3,286,054 | +0.14(+0.22%) |
Mar 22, 2005 | 61.23 | 61.48 | 60.06 | 60.23 | 2,621,282 | -1.05(-1.72%) |
Mar 21, 2005 | 61.02 | 61.68 | 60.81 | 61.28 | 2,427,993 | +0.25(+0.42%) |
Mar 18, 2005 | 61.39 | 61.39 | 60.43 | 61.02 | 3,552,942 | -0.23(-0.38%) |
Mar 17, 2005 | 61.51 | 61.67 | 60.85 | 61.25 | 2,354,143 | -0.06(-0.09%) |
Mar 16, 2005 | 62.26 | 62.26 | 61.15 | 61.31 | 3,430,488 | -0.96(-1.53%) |
Mar 15, 2005 | 63.20 | 63.20 | 62.14 | 62.26 | 3,752,010 | -0.64(-1.03%) |
Mar 14, 2005 | 62.30 | 63.00 | 62.14 | 62.91 | 2,647,908 | +0.90(+1.45%) |
Mar 11, 2005 | 62.67 | 63.15 | 61.51 | 62.01 | 3,085,480 | -0.66(-1.05%) |
Mar 10, 2005 | 62.46 | 62.86 | 61.96 | 62.67 | 2,784,179 | +0.25(+0.40%) |
Mar 09, 2005 | 62.70 | 63.74 | 62.30 | 62.42 | 5,620,982 | -0.28(-0.44%) |
Mar 08, 2005 | 60.99 | 62.70 | 60.99 | 62.70 | 8,759,840 | +2.19(+3.62%) |
Mar 07, 2005 | 59.80 | 61.90 | 59.72 | 60.51 | 12,088,722 | -1.66(-2.66%) |
Mar 04, 2005 | 61.31 | 62.47 | 61.29 | 62.17 | 2,559,616 | +1.18(+1.93%) |
Mar 03, 2005 | 61.51 | 61.70 | 60.72 | 60.99 | 2,120,663 | +0.05(+0.08%) |
Mar 02, 2005 | 60.79 | 61.55 | 60.74 | 60.94 | 1,302,415 | -0.17(-0.27%) |
Mar 01, 2005 | 61.40 | 61.69 | 60.76 | 61.11 | 1,746,517 | +0.06(+0.09%) |
Feb 28, 2005 | 61.51 | 61.55 | 60.88 | 61.05 | 2,255,049 | -0.53(-0.87%) |
Feb 25, 2005 | 60.27 | 61.75 | 60.19 | 61.59 | 1,695,902 | +1.07(+1.78%) |
Feb 24, 2005 | 59.88 | 60.55 | 59.68 | 60.51 | 1,609,744 | +0.46(+0.77%) |
Feb 23, 2005 | 59.72 | 60.87 | 59.48 | 60.05 | 3,005,853 | +0.33(+0.56%) |
Feb 22, 2005 | 60.80 | 61.39 | 59.42 | 59.72 | 3,046,797 | -1.45(-2.37%) |
Feb 18, 2005 | 61.95 | 61.95 | 60.96 | 61.17 | 2,065,401 | -0.84(-1.36%) |
Feb 17, 2005 | 62.42 | 62.74 | 61.75 | 62.01 | 1,603,213 | -0.60(-0.95%) |
Feb 16, 2005 | 62.30 | 62.82 | 62.14 | 62.61 | 1,069,060 | +0.10(+0.17%) |
Feb 15, 2005 | 62.50 | 62.88 | 62.23 | 62.50 | 2,140,381 | -0.28(-0.44%) |
Feb 14, 2005 | 62.43 | 62.98 | 62.31 | 62.78 | 1,336,451 | +0.36(+0.57%) |
Feb 11, 2005 | 61.63 | 62.69 | 61.03 | 62.42 | 1,553,729 | +0.96(+1.55%) |
Feb 10, 2005 | 61.25 | 61.71 | 60.85 | 61.47 | 2,270,748 | +0.29(+0.48%) |
Feb 09, 2005 | 61.60 | 62.29 | 60.99 | 61.17 | 2,615,128 | -0.39(-0.63%) |
Feb 08, 2005 | 61.93 | 62.35 | 61.47 | 61.56 | 1,893,211 | -1.00(-1.59%) |
Feb 07, 2005 | 62.54 | 63.08 | 62.40 | 62.56 | 894,107 | -0.21(-0.33%) |
Feb 04, 2005 | 62.33 | 62.84 | 62.18 | 62.77 | 1,720,770 | +0.33(+0.52%) |
Feb 03, 2005 | 62.49 | 63.00 | 62.25 | 62.44 | 1,477,996 | -0.04(-0.06%) |
Feb 02, 2005 | 63.12 | 63.12 | 62.10 | 62.48 | 1,809,314 | -0.79(-1.25%) |
Feb 01, 2005 | 62.25 | 63.40 | 62.10 | 63.27 | 2,375,871 | +0.94(+1.51%) |
Jan 31, 2005 | 62.06 | 62.62 | 61.78 | 62.33 | 1,614,014 | +0.53(+0.85%) |
Jan 28, 2005 | 61.92 | 62.06 | 61.27 | 61.80 | 1,707,959 | +0.00(+0.00%) |
Jan 27, 2005 | 62.60 | 62.76 | 61.80 | 61.80 | 1,984,518 | -0.90(-1.43%) |
Jan 26, 2005 | 61.68 | 62.89 | 61.47 | 62.70 | 2,034,630 | +1.35(+2.19%) |
Jan 25, 2005 | 61.55 | 61.91 | 61.11 | 61.36 | 2,207,072 | +0.25(+0.40%) |
Jan 24, 2005 | 62.36 | 62.42 | 61.05 | 61.11 | 2,857,400 | -1.31(-2.09%) |
Jan 21, 2005 | 62.64 | 63.49 | 62.42 | 62.42 | 3,657,186 | -0.21(-0.34%) |
Jan 20, 2005 | 62.70 | 63.48 | 61.79 | 62.63 | 9,188,745 | -2.74(-4.19%) |
Jan 19, 2005 | 66.03 | 66.18 | 65.12 | 65.37 | 2,045,557 | -0.66(-1.00%) |
Jan 18, 2005 | 64.99 | 66.15 | 64.98 | 66.03 | 1,574,075 | +0.64(+0.99%) |
Jan 14, 2005 | 65.37 | 65.59 | 64.96 | 65.39 | 1,131,480 | +0.06(+0.10%) |
Jan 13, 2005 | 65.66 | 66.03 | 65.26 | 65.32 | 1,598,190 | -0.34(-0.52%) |
Jan 12, 2005 | 65.19 | 65.66 | 64.44 | 65.66 | 1,335,320 | +0.30(+0.46%) |
Jan 11, 2005 | 65.13 | 65.77 | 64.93 | 65.36 | 1,509,897 | -0.18(-0.27%) |
Jan 10, 2005 | 65.05 | 65.97 | 65.02 | 65.54 | 1,142,910 | +0.28(+0.43%) |
Jan 07, 2005 | 65.70 | 66.14 | 65.12 | 65.26 | 1,885,047 | -0.39(-0.59%) |
Jan 06, 2005 | 64.88 | 65.92 | 64.42 | 65.65 | 1,755,685 | +0.81(+1.25%) |
Jan 05, 2005 | 65.50 | 65.68 | 64.78 | 64.84 | 1,894,090 | -0.65(-1.00%) |
Jan 04, 2005 | 66.88 | 67.27 | 65.49 | 65.49 | 1,961,786 | -1.23(-1.85%) |
Jan 03, 2005 | 66.92 | 67.48 | 66.52 | 66.72 | 2,162,486 | -0.33(-0.49%) |
Dec 31, 2004 | 66.72 | 67.24 | 66.44 | 67.05 | 960,169 | +0.33(+0.50%) |
Dec 30, 2004 | 66.98 | 67.24 | 66.71 | 66.71 | 806,567 | -0.29(-0.44%) |
Dec 29, 2004 | 67.01 | 67.18 | 66.61 | 67.01 | 925,003 | +0.17(+0.25%) |
Dec 28, 2004 | 66.40 | 67.00 | 66.37 | 66.84 | 1,341,726 | +0.91(+1.38%) |
Dec 27, 2004 | 65.45 | 66.15 | 65.30 | 65.93 | 1,087,899 | +0.30(+0.46%) |
Dec 23, 2004 | 65.85 | 65.92 | 65.54 | 65.63 | 590,922 | -0.24(-0.36%) |
Dec 22, 2004 | 65.89 | 65.93 | 65.71 | 65.87 | 896,242 | -0.02(-0.02%) |
Dec 21, 2004 | 65.49 | 65.98 | 65.40 | 65.89 | 1,284,203 | +0.65(+1.00%) |
Dec 20, 2004 | 65.48 | 65.96 | 65.23 | 65.23 | 1,198,548 | -0.09(-0.13%) |
Dec 17, 2004 | 64.67 | 65.43 | 64.67 | 65.32 | 1,874,874 | +0.18(+0.27%) |
Dec 16, 2004 | 65.45 | 65.63 | 64.90 | 65.15 | 1,355,164 | -0.50(-0.76%) |
Dec 15, 2004 | 64.89 | 65.78 | 64.68 | 65.65 | 1,651,693 | +0.47(+0.72%) |
Dec 14, 2004 | 65.21 | 65.28 | 64.66 | 65.18 | 1,379,530 | -0.10(-0.15%) |
Dec 13, 2004 | 64.88 | 65.27 | 64.17 | 65.27 | 2,710,078 | +0.68(+1.06%) |
Dec 10, 2004 | 63.26 | 65.49 | 63.26 | 64.59 | 3,870,320 | +1.54(+2.44%) |
Dec 09, 2004 | 62.46 | 63.06 | 61.74 | 63.05 | 1,667,643 | +0.47(+0.75%) |
Dec 08, 2004 | 62.58 | 62.74 | 62.02 | 62.58 | 1,383,423 | -0.07(-0.11%) |
Dec 07, 2004 | 63.19 | 63.55 | 62.64 | 62.65 | 1,591,533 | -0.53(-0.83%) |
Dec 06, 2004 | 62.22 | 63.53 | 62.22 | 63.18 | 1,636,245 | +0.09(+0.14%) |
Dec 03, 2004 | 63.42 | 63.70 | 62.74 | 63.09 | 1,484,652 | -0.53(-0.84%) |
Dec 02, 2004 | 63.08 | 63.93 | 62.88 | 63.63 | 2,239,601 | +0.49(+0.77%) |
Dec 01, 2004 | 62.62 | 63.38 | 62.62 | 63.14 | 1,513,790 | +0.57(+0.92%) |
Nov 30, 2004 | 62.52 | 62.83 | 62.19 | 62.57 | 1,422,734 | +0.06(+0.09%) |
Nov 29, 2004 | 63.38 | 63.43 | 62.33 | 62.51 | 1,643,655 | -1.17(-1.84%) |
Nov 26, 2004 | 63.62 | 63.69 | 63.46 | 63.68 | 474,496 | -0.01(-0.01%) |
Nov 24, 2004 | 63.30 | 63.70 | 63.22 | 63.69 | 1,385,684 | +0.41(+0.65%) |
Nov 23, 2004 | 62.28 | 63.54 | 62.25 | 63.28 | 1,887,936 | +1.00(+1.61%) |
Nov 22, 2004 | 61.96 | 62.49 | 61.26 | 62.27 | 1,334,441 | +0.43(+0.70%) |
Nov 19, 2004 | 63.11 | 63.31 | 61.72 | 61.84 | 1,453,002 | -1.25(-1.98%) |
Nov 18, 2004 | 62.73 | 63.35 | 62.71 | 63.09 | 909,304 | +0.37(+0.58%) |
Nov 17, 2004 | 62.46 | 63.65 | 62.38 | 62.73 | 1,964,423 | +0.36(+0.57%) |
Nov 16, 2004 | 63.46 | 63.47 | 62.34 | 62.37 | 1,628,207 | -1.11(-1.76%) |
Nov 15, 2004 | 63.18 | 63.67 | 63.02 | 63.48 | 1,707,708 | +0.01(+0.01%) |
Nov 12, 2004 | 63.22 | 63.55 | 62.82 | 63.47 | 1,717,881 | +0.37(+0.59%) |
Nov 11, 2004 | 62.62 | 63.16 | 62.50 | 63.10 | 2,204,811 | +0.48(+0.76%) |
Nov 10, 2004 | 62.10 | 62.83 | 62.08 | 62.62 | 2,247,513 | +0.72(+1.16%) |
Nov 09, 2004 | 60.35 | 62.02 | 60.35 | 61.91 | 2,402,246 | +0.56(+0.91%) |
Nov 08, 2004 | 61.13 | 61.63 | 60.93 | 61.35 | 1,779,046 | -0.07(-0.12%) |
Nov 05, 2004 | 61.07 | 61.71 | 60.82 | 61.42 | 1,875,628 | +0.51(+0.84%) |
Nov 04, 2004 | 59.70 | 60.92 | 59.41 | 60.91 | 1,939,807 | +1.39(+2.33%) |
Nov 03, 2004 | 59.94 | 60.23 | 59.25 | 59.52 | 1,936,667 | +0.24(+0.40%) |
Nov 02, 2004 | 59.55 | 59.89 | 59.13 | 59.29 | 2,209,709 | -0.02(-0.03%) |
Nov 01, 2004 | 58.88 | 59.51 | 58.78 | 59.30 | 2,017,801 | +0.57(+0.98%) |
Oct 29, 2004 | 58.52 | 58.91 | 58.24 | 58.73 | 1,770,631 | +0.35(+0.60%) |
Oct 28, 2004 | 58.46 | 58.78 | 58.25 | 58.38 | 1,305,429 | -0.32(-0.54%) |
Oct 27, 2004 | 57.92 | 58.83 | 57.41 | 58.70 | 2,164,621 | +0.71(+1.22%) |
Oct 26, 2004 | 56.13 | 57.99 | 56.10 | 57.99 | 2,511,638 | +1.86(+3.32%) |
Oct 25, 2004 | 55.61 | 56.19 | 55.18 | 56.13 | 1,910,543 | +0.55(+0.99%) |
Oct 22, 2004 | 56.39 | 56.44 | 55.16 | 55.58 | 1,817,603 | -0.65(-1.16%) |
Oct 21, 2004 | 56.33 | 57.09 | 55.66 | 56.23 | 4,862,768 | +1.25(+2.27%) |
Oct 20, 2004 | 55.38 | 55.72 | 53.84 | 54.98 | 3,414,537 | -0.76(-1.36%) |
Oct 19, 2004 | 55.62 | 56.37 | 55.04 | 55.73 | 2,058,870 | +0.25(+0.44%) |
Oct 18, 2004 | 55.46 | 55.73 | 55.15 | 55.49 | 1,564,279 | -0.18(-0.31%) |
Oct 15, 2004 | 55.50 | 55.67 | 54.99 | 55.66 | 2,081,980 | +0.55(+1.00%) |
Oct 14, 2004 | 56.16 | 56.16 | 55.00 | 55.11 | 3,203,664 | -1.13(-2.01%) |
Oct 13, 2004 | 57.56 | 57.72 | 56.21 | 56.24 | 1,691,004 | -1.11(-1.94%) |
Oct 12, 2004 | 56.85 | 57.54 | 56.77 | 57.36 | 2,302,649 | -0.88(-1.52%) |
Oct 11, 2004 | 58.18 | 58.36 | 58.07 | 58.24 | 608,630 | +0.17(+0.29%) |
Oct 08, 2004 | 58.56 | 58.57 | 57.88 | 58.08 | 1,537,527 | -0.74(-1.26%) |
Oct 07, 2004 | 59.36 | 59.58 | 58.82 | 58.82 | 1,625,569 | -0.97(-1.62%) |
Oct 06, 2004 | 59.31 | 59.79 | 59.20 | 59.79 | 1,537,402 | +0.61(+1.02%) |
Oct 05, 2004 | 59.63 | 59.71 | 59.04 | 59.18 | 1,490,429 | -0.45(-0.75%) |
Oct 04, 2004 | 59.70 | 60.11 | 59.59 | 59.63 | 1,112,390 | +0.26(+0.44%) |