Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 34.88 | 35.11 | 34.34 | 34.93 | 3,834 | +0.77(+2.26%) |
Oct 28, 2005 | 33.45 | 35.05 | 33.45 | 34.16 | 7,237 | +0.53(+1.59%) |
Oct 27, 2005 | 34.40 | 34.40 | 33.57 | 33.63 | 20,565 | -0.30(-0.87%) |
Oct 26, 2005 | 34.28 | 34.82 | 33.87 | 33.93 | 10,128 | -0.18(-0.52%) |
Oct 25, 2005 | 34.16 | 35.41 | 33.93 | 34.10 | 14,505 | -0.06(-0.17%) |
Oct 24, 2005 | 34.16 | 34.40 | 33.99 | 34.16 | 9,803 | +0.06(+0.17%) |
Oct 21, 2005 | 34.52 | 34.52 | 33.45 | 34.10 | 31,970 | -0.24(-0.69%) |
Oct 20, 2005 | 34.99 | 35.29 | 34.16 | 34.34 | 11,065 | -0.95(-2.69%) |
Oct 19, 2005 | 35.41 | 35.47 | 34.92 | 35.29 | 28,672 | -0.12(-0.33%) |
Oct 18, 2005 | 35.11 | 35.47 | 34.99 | 35.41 | 48,139 | +0.12(+0.34%) |
Oct 17, 2005 | 35.65 | 35.65 | 35.29 | 35.29 | 42,865 | -0.42(-1.16%) |
Oct 14, 2005 | 35.47 | 35.71 | 35.35 | 35.71 | 11,082 | +0.89(+2.56%) |
Oct 13, 2005 | 35.05 | 35.41 | 34.82 | 34.82 | 13,052 | -0.42(-1.18%) |
Oct 12, 2005 | 35.11 | 35.59 | 34.88 | 35.23 | 41,015 | +0.06(+0.17%) |
Oct 11, 2005 | 35.17 | 35.82 | 34.99 | 35.17 | 35,896 | -0.24(-0.67%) |
Oct 10, 2005 | 35.88 | 36.71 | 35.11 | 35.41 | 17,970 | -0.18(-0.50%) |
Oct 07, 2005 | 35.47 | 35.88 | 35.29 | 35.59 | 7,813 | +0.18(+0.50%) |
Oct 06, 2005 | 36.42 | 36.54 | 35.29 | 35.41 | 24,284 | -0.36(-1.00%) |
Oct 05, 2005 | 35.11 | 36.77 | 35.11 | 35.77 | 19,781 | +0.47(+1.34%) |
Oct 04, 2005 | 34.70 | 35.59 | 34.70 | 35.29 | 77,946 | +0.59(+1.71%) |
Oct 03, 2005 | 34.22 | 35.59 | 34.22 | 34.70 | 126,808 | +0.47(+1.39%) |
Sep 30, 2005 | 34.34 | 34.64 | 33.39 | 34.22 | 43,401 | -0.24(-0.69%) |
Sep 29, 2005 | 33.81 | 34.64 | 33.75 | 34.46 | 87,897 | +0.06(+0.17%) |
Sep 28, 2005 | 34.82 | 34.93 | 33.33 | 34.40 | 47,284 | -0.65(-1.86%) |
Sep 27, 2005 | 35.05 | 35.35 | 34.40 | 35.05 | 15,332 | +0.00(+0.00%) |
Sep 26, 2005 | 35.17 | 35.50 | 34.99 | 35.05 | 24,691 | +0.06(+0.17%) |
Sep 23, 2005 | 34.99 | 35.47 | 34.70 | 34.99 | 28,269 | -0.53(-1.50%) |
Sep 22, 2005 | 35.59 | 35.77 | 34.70 | 35.53 | 16,732 | +0.18(+0.50%) |
Sep 21, 2005 | 35.23 | 35.65 | 35.17 | 35.35 | 15,390 | -0.24(-0.67%) |
Sep 20, 2005 | 36.36 | 36.42 | 34.46 | 35.59 | 33,301 | -0.77(-2.12%) |
Sep 19, 2005 | 35.88 | 36.42 | 35.77 | 36.36 | 16,277 | +0.47(+1.32%) |
Sep 16, 2005 | 36.60 | 36.65 | 35.72 | 35.88 | 20,099 | -0.53(-1.47%) |
Sep 15, 2005 | 36.77 | 36.77 | 35.65 | 36.42 | 18,476 | -0.24(-0.65%) |
Sep 14, 2005 | 35.88 | 36.89 | 35.35 | 36.65 | 57,020 | +0.95(+2.66%) |
Sep 13, 2005 | 35.59 | 35.77 | 35.05 | 35.71 | 90,626 | +0.83(+2.38%) |
Sep 12, 2005 | 33.57 | 35.17 | 33.21 | 34.88 | 177,705 | +1.90(+5.76%) |
Sep 09, 2005 | 41.04 | 41.04 | 32.56 | 32.98 | 678,992 | -11.15(-25.27%) |
Sep 08, 2005 | 45.97 | 46.14 | 44.01 | 44.13 | 6,912 | -1.84(-4.00%) |
Sep 07, 2005 | 44.25 | 46.44 | 44.07 | 45.97 | 3,763 | +1.13(+2.51%) |
Sep 06, 2005 | 43.65 | 45.43 | 43.30 | 44.84 | 4,635 | +0.77(+1.75%) |
Sep 02, 2005 | 43.65 | 44.07 | 43.65 | 44.07 | 2,072 | +0.06(+0.13%) |
Sep 01, 2005 | 43.59 | 44.01 | 43.00 | 44.01 | 5,819 | +0.42(+0.95%) |
Aug 31, 2005 | 42.82 | 43.89 | 42.70 | 43.59 | 11,124 | -0.06(-0.14%) |
Aug 30, 2005 | 42.88 | 44.01 | 42.88 | 43.65 | 4,701 | +0.95(+2.22%) |
Aug 29, 2005 | 43.06 | 43.06 | 42.41 | 42.70 | 5,892 | -0.47(-1.10%) |
Aug 26, 2005 | 44.31 | 44.31 | 43.00 | 43.18 | 5,270 | -1.01(-2.28%) |
Aug 25, 2005 | 45.37 | 45.37 | 43.00 | 44.19 | 10,600 | -0.59(-1.32%) |
Aug 24, 2005 | 43.18 | 45.26 | 43.00 | 44.78 | 5,915 | +1.42(+3.28%) |
Aug 23, 2005 | 43.59 | 43.71 | 43.00 | 43.36 | 8,802 | -0.30(-0.68%) |
Aug 22, 2005 | 44.48 | 45.49 | 43.36 | 43.65 | 4,908 | -1.13(-2.52%) |
Aug 19, 2005 | 44.54 | 45.37 | 43.18 | 44.78 | 3,867 | +0.59(+1.34%) |
Aug 18, 2005 | 44.60 | 44.60 | 43.71 | 44.19 | 4,981 | +0.12(+0.27%) |
Aug 17, 2005 | 43.71 | 44.38 | 43.71 | 44.07 | 2,436 | +0.18(+0.41%) |
Aug 16, 2005 | 45.31 | 45.31 | 43.24 | 43.89 | 15,484 | -1.42(-3.14%) |
Aug 15, 2005 | 45.67 | 45.67 | 44.90 | 45.31 | 5,125 | -0.59(-1.29%) |
Aug 12, 2005 | 45.02 | 45.97 | 44.90 | 45.91 | 6,497 | +0.83(+1.84%) |
Aug 11, 2005 | 45.08 | 45.37 | 44.84 | 45.08 | 17,597 | +0.00(+0.00%) |
Aug 10, 2005 | 45.79 | 46.09 | 44.66 | 45.08 | 7,606 | -0.18(-0.39%) |
Aug 09, 2005 | 44.72 | 45.43 | 44.54 | 45.26 | 3,107 | +0.77(+1.73%) |
Aug 08, 2005 | 45.97 | 45.97 | 44.42 | 44.48 | 5,897 | -1.01(-2.22%) |
Aug 05, 2005 | 46.09 | 46.38 | 45.14 | 45.49 | 6,380 | -0.65(-1.41%) |
Aug 04, 2005 | 47.45 | 47.45 | 45.91 | 46.14 | 16,179 | -1.25(-2.63%) |
Aug 03, 2005 | 47.15 | 47.51 | 45.97 | 47.39 | 14,452 | -0.06(-0.12%) |
Aug 02, 2005 | 47.15 | 47.69 | 47.15 | 47.45 | 17,118 | +0.00(+0.00%) |
Aug 01, 2005 | 47.51 | 47.56 | 47.15 | 47.45 | 3,022 | +0.00(+0.00%) |
Jul 29, 2005 | 46.80 | 48.64 | 46.80 | 47.45 | 11,503 | +0.53(+1.14%) |
Jul 28, 2005 | 46.86 | 47.45 | 46.86 | 46.92 | 7,970 | -0.53(-1.12%) |
Jul 27, 2005 | 48.04 | 48.04 | 47.15 | 47.45 | 7,935 | -0.42(-0.87%) |
Jul 26, 2005 | 47.21 | 47.87 | 47.21 | 47.87 | 5,560 | +0.65(+1.38%) |
Jul 25, 2005 | 47.45 | 47.51 | 46.44 | 47.21 | 9,794 | -0.47(-1.00%) |
Jul 22, 2005 | 45.20 | 47.75 | 45.08 | 47.69 | 17,412 | +2.02(+4.42%) |
Jul 21, 2005 | 45.14 | 45.91 | 44.99 | 45.67 | 9,454 | +0.71(+1.58%) |
Jul 20, 2005 | 44.19 | 45.85 | 44.07 | 44.96 | 10,565 | +1.01(+2.29%) |
Jul 19, 2005 | 43.48 | 44.90 | 43.48 | 43.95 | 15,128 | +0.53(+1.23%) |
Jul 18, 2005 | 42.41 | 44.19 | 42.41 | 43.42 | 13,695 | +0.42(+0.97%) |
Jul 15, 2005 | 42.29 | 43.18 | 42.23 | 43.00 | 3,724 | +0.47(+1.12%) |
Jul 14, 2005 | 42.41 | 42.94 | 42.17 | 42.53 | 11,395 | +0.12(+0.28%) |
Jul 13, 2005 | 44.07 | 44.07 | 42.41 | 42.41 | 21,115 | -1.72(-3.90%) |
Jul 12, 2005 | 43.59 | 44.19 | 43.48 | 44.13 | 17,628 | +0.42(+0.95%) |
Jul 11, 2005 | 44.01 | 45.20 | 43.65 | 43.71 | 18,437 | -0.83(-1.86%) |
Jul 08, 2005 | 44.48 | 45.02 | 44.48 | 44.54 | 8,127 | -0.65(-1.44%) |
Jul 07, 2005 | 44.90 | 45.31 | 44.25 | 45.20 | 20,613 | -0.06(-0.13%) |
Jul 06, 2005 | 44.42 | 45.37 | 44.19 | 45.26 | 7,906 | +0.89(+2.01%) |
Jul 05, 2005 | 45.14 | 45.37 | 44.19 | 44.37 | 12,864 | -0.89(-1.97%) |
Jul 01, 2005 | 44.13 | 45.43 | 44.13 | 45.26 | 9,390 | +0.89(+2.01%) |
Jun 30, 2005 | 44.66 | 45.73 | 43.95 | 44.37 | 9,765 | -1.01(-2.22%) |
Jun 29, 2005 | 45.26 | 45.73 | 44.48 | 45.37 | 6,888 | +0.47(+1.06%) |
Jun 28, 2005 | 44.60 | 45.37 | 43.89 | 44.90 | 25,253 | +0.59(+1.34%) |
Jun 27, 2005 | 44.01 | 45.55 | 44.01 | 44.31 | 18,430 | +0.42(+0.95%) |
Jun 24, 2005 | 44.60 | 44.60 | 43.36 | 43.89 | 287,501 | -0.59(-1.33%) |
Jun 23, 2005 | 47.15 | 47.75 | 44.48 | 44.48 | 26,443 | -2.91(-6.13%) |
Jun 22, 2005 | 45.31 | 47.69 | 45.08 | 47.39 | 32,974 | +2.61(+5.83%) |
Jun 21, 2005 | 42.88 | 45.08 | 42.82 | 44.78 | 14,423 | +2.19(+5.15%) |
Jun 20, 2005 | 42.70 | 43.00 | 42.41 | 42.59 | 7,734 | -0.30(-0.69%) |
Jun 17, 2005 | 42.88 | 43.30 | 41.82 | 42.88 | 22,688 | +0.65(+1.54%) |
Jun 16, 2005 | 42.88 | 43.30 | 41.87 | 42.23 | 8,891 | -1.07(-2.47%) |
Jun 15, 2005 | 41.99 | 44.42 | 41.52 | 43.30 | 22,759 | +1.36(+3.25%) |
Jun 14, 2005 | 42.76 | 44.13 | 41.93 | 41.93 | 18,925 | -0.42(-0.98%) |
Jun 13, 2005 | 43.24 | 43.77 | 42.05 | 42.35 | 13,944 | -1.25(-2.86%) |
Jun 10, 2005 | 43.89 | 44.13 | 43.36 | 43.59 | 5,486 | -0.30(-0.68%) |
Jun 09, 2005 | 43.30 | 43.89 | 43.30 | 43.89 | 4,511 | +0.30(+0.68%) |
Jun 08, 2005 | 43.30 | 43.83 | 43.30 | 43.59 | 14,943 | +0.00(+0.00%) |
Jun 07, 2005 | 44.19 | 44.19 | 43.42 | 43.59 | 14,086 | -0.06(-0.14%) |
Jun 06, 2005 | 45.08 | 45.08 | 43.30 | 43.65 | 6,615 | -1.42(-3.16%) |
Jun 03, 2005 | 44.48 | 45.73 | 43.65 | 45.08 | 17,014 | +1.01(+2.29%) |
Jun 02, 2005 | 43.89 | 44.19 | 43.30 | 44.07 | 4,296 | +0.06(+0.13%) |
Jun 01, 2005 | 43.54 | 44.31 | 42.82 | 44.01 | 4,102 | +0.89(+2.06%) |
May 31, 2005 | 43.42 | 43.89 | 43.12 | 43.12 | 5,054 | -0.42(-0.95%) |
May 27, 2005 | 43.00 | 44.25 | 42.60 | 43.54 | 5,338 | +0.59(+1.38%) |
May 26, 2005 | 43.95 | 44.37 | 42.76 | 42.94 | 14,831 | +0.53(+1.26%) |
May 25, 2005 | 41.99 | 43.65 | 41.93 | 42.41 | 32,900 | -0.30(-0.69%) |
May 24, 2005 | 42.41 | 42.88 | 42.23 | 42.70 | 3,962 | +0.30(+0.70%) |
May 23, 2005 | 42.65 | 43.06 | 42.29 | 42.41 | 10,741 | -0.42(-0.97%) |
May 20, 2005 | 43.30 | 43.30 | 41.51 | 42.82 | 6,573 | -0.18(-0.41%) |
May 19, 2005 | 43.24 | 43.65 | 42.47 | 43.00 | 4,700 | -0.18(-0.41%) |
May 18, 2005 | 41.64 | 43.54 | 41.22 | 43.18 | 14,162 | +1.72(+4.15%) |
May 17, 2005 | 41.34 | 42.11 | 40.75 | 41.46 | 4,306 | +0.24(+0.58%) |
May 16, 2005 | 41.46 | 42.11 | 41.04 | 41.22 | 15,541 | +0.24(+0.58%) |
May 13, 2005 | 41.87 | 42.29 | 40.63 | 40.98 | 11,412 | -0.83(-1.99%) |
May 12, 2005 | 42.76 | 43.18 | 40.75 | 41.82 | 16,377 | -0.95(-2.22%) |
May 11, 2005 | 44.84 | 44.84 | 42.35 | 42.76 | 18,395 | -1.84(-4.12%) |
May 10, 2005 | 45.79 | 45.79 | 44.01 | 44.60 | 12,003 | -1.07(-2.34%) |
May 09, 2005 | 43.77 | 45.67 | 43.77 | 45.67 | 12,786 | +1.90(+4.34%) |
May 06, 2005 | 45.97 | 47.09 | 43.42 | 43.77 | 18,477 | -2.02(-4.40%) |
May 05, 2005 | 43.89 | 47.39 | 42.41 | 45.79 | 129,427 | +2.08(+4.75%) |
May 04, 2005 | 43.24 | 45.79 | 42.76 | 43.71 | 25,238 | +1.01(+2.36%) |
May 03, 2005 | 39.74 | 43.59 | 39.15 | 42.70 | 18,168 | +3.32(+8.43%) |
May 02, 2005 | 39.86 | 40.93 | 39.15 | 39.38 | 15,082 | -0.65(-1.63%) |
Apr 29, 2005 | 39.32 | 40.81 | 39.32 | 40.04 | 9,936 | +0.59(+1.50%) |
Apr 28, 2005 | 40.69 | 41.16 | 39.21 | 39.44 | 15,387 | -1.42(-3.48%) |
Apr 27, 2005 | 39.74 | 41.28 | 39.74 | 40.87 | 7,990 | +1.01(+2.53%) |
Apr 26, 2005 | 41.34 | 41.34 | 39.86 | 39.86 | 35,243 | -1.30(-3.17%) |
Apr 25, 2005 | 42.47 | 42.47 | 40.93 | 41.16 | 12,396 | -0.65(-1.56%) |
Apr 22, 2005 | 40.33 | 42.17 | 40.27 | 41.82 | 22,107 | +1.36(+3.37%) |
Apr 21, 2005 | 42.29 | 42.29 | 40.33 | 40.45 | 16,519 | -0.89(-2.15%) |
Apr 20, 2005 | 40.04 | 42.23 | 39.15 | 41.34 | 16,231 | +1.30(+3.26%) |
Apr 19, 2005 | 40.27 | 40.98 | 38.73 | 40.04 | 30,282 | -0.53(-1.32%) |
Apr 18, 2005 | 40.93 | 41.52 | 38.73 | 40.57 | 38,875 | -0.18(-0.44%) |
Apr 15, 2005 | 41.22 | 41.99 | 40.57 | 40.75 | 14,265 | -0.77(-1.86%) |
Apr 14, 2005 | 41.87 | 42.17 | 41.34 | 41.52 | 18,134 | +0.06(+0.14%) |
Apr 13, 2005 | 43.30 | 43.30 | 41.40 | 41.46 | 19,250 | -2.19(-5.03%) |
Apr 12, 2005 | 42.35 | 43.89 | 42.17 | 43.65 | 12,182 | +1.54(+3.66%) |
Apr 11, 2005 | 43.24 | 43.42 | 42.11 | 42.11 | 15,577 | -0.77(-1.80%) |
Apr 08, 2005 | 43.59 | 44.41 | 42.76 | 42.88 | 7,728 | -1.13(-2.56%) |
Apr 07, 2005 | 42.88 | 44.25 | 42.76 | 44.01 | 7,577 | +0.83(+1.92%) |
Apr 06, 2005 | 43.89 | 44.13 | 43.00 | 43.18 | 12,164 | -0.06(-0.14%) |
Apr 05, 2005 | 44.01 | 45.79 | 43.18 | 43.24 | 25,633 | -0.36(-0.82%) |
Apr 04, 2005 | 44.19 | 44.19 | 43.00 | 43.59 | 27,432 | -0.30(-0.68%) |
Apr 01, 2005 | 44.78 | 45.02 | 43.30 | 43.89 | 24,713 | -0.12(-0.27%) |
Mar 31, 2005 | 45.55 | 45.55 | 43.65 | 44.01 | 20,629 | -1.36(-3.01%) |
Mar 30, 2005 | 45.73 | 46.26 | 45.31 | 45.37 | 16,159 | -0.24(-0.52%) |
Mar 29, 2005 | 45.37 | 46.44 | 44.48 | 45.61 | 32,627 | +0.12(+0.26%) |
Mar 28, 2005 | 45.91 | 45.91 | 44.01 | 45.49 | 23,836 | +0.06(+0.13%) |
Mar 24, 2005 | 46.26 | 46.44 | 45.37 | 45.43 | 18,647 | -0.42(-0.91%) |
Mar 23, 2005 | 46.74 | 47.09 | 45.49 | 45.85 | 24,587 | -1.13(-2.40%) |
Mar 22, 2005 | 47.45 | 47.87 | 46.80 | 46.98 | 24,666 | -0.65(-1.37%) |
Mar 21, 2005 | 48.22 | 49.53 | 47.57 | 47.63 | 16,828 | -0.89(-1.83%) |
Mar 18, 2005 | 50.71 | 50.77 | 48.34 | 48.52 | 44,180 | -1.60(-3.20%) |
Mar 17, 2005 | 48.87 | 50.36 | 48.87 | 50.12 | 4,346 | +1.01(+2.05%) |
Mar 16, 2005 | 49.70 | 51.07 | 48.81 | 49.11 | 21,070 | -1.07(-2.13%) |
Mar 15, 2005 | 52.79 | 53.20 | 50.18 | 50.18 | 12,486 | -1.96(-3.75%) |
Mar 14, 2005 | 51.60 | 53.14 | 50.18 | 52.14 | 21,119 | +0.71(+1.38%) |
Mar 11, 2005 | 53.08 | 53.08 | 50.42 | 51.42 | 11,328 | -0.71(-1.37%) |
Mar 10, 2005 | 50.18 | 52.55 | 50.06 | 52.14 | 22,253 | +0.89(+1.74%) |
Mar 09, 2005 | 49.23 | 52.55 | 48.64 | 51.25 | 29,902 | +1.72(+3.47%) |
Mar 08, 2005 | 52.19 | 52.49 | 49.29 | 49.53 | 34,031 | -3.38(-6.39%) |
Mar 07, 2005 | 52.31 | 53.10 | 52.19 | 52.91 | 11,866 | +0.24(+0.45%) |
Mar 04, 2005 | 53.32 | 53.38 | 52.67 | 52.67 | 11,542 | +0.30(+0.57%) |
Mar 03, 2005 | 54.15 | 54.15 | 51.90 | 52.37 | 24,945 | -0.77(-1.45%) |
Mar 02, 2005 | 52.49 | 54.27 | 52.49 | 53.14 | 22,759 | +0.18(+0.34%) |
Mar 01, 2005 | 52.91 | 53.50 | 51.90 | 52.97 | 17,914 | -0.12(-0.22%) |
Feb 28, 2005 | 53.44 | 53.68 | 53.03 | 53.08 | 33,290 | -0.59(-1.11%) |
Feb 25, 2005 | 54.33 | 54.33 | 53.26 | 53.68 | 16,700 | -0.12(-0.22%) |
Feb 24, 2005 | 53.38 | 54.98 | 53.32 | 53.80 | 17,206 | -0.36(-0.66%) |
Feb 23, 2005 | 55.28 | 55.46 | 54.15 | 54.15 | 14,931 | -0.36(-0.65%) |
Feb 22, 2005 | 55.16 | 56.64 | 54.27 | 54.51 | 27,668 | -1.54(-2.75%) |
Feb 18, 2005 | 58.01 | 58.01 | 55.75 | 56.05 | 28,860 | -1.07(-1.87%) |
Feb 17, 2005 | 57.00 | 59.73 | 57.00 | 57.12 | 43,249 | -2.67(-4.46%) |
Feb 16, 2005 | 58.36 | 59.79 | 57.18 | 59.79 | 43,359 | +3.20(+5.66%) |
Feb 15, 2005 | 56.58 | 57.83 | 54.27 | 56.58 | 45,181 | -0.36(-0.63%) |
Feb 14, 2005 | 54.75 | 56.94 | 53.32 | 56.94 | 23,011 | +2.02(+3.67%) |
Feb 11, 2005 | 53.08 | 54.92 | 53.08 | 54.92 | 24,594 | +1.84(+3.46%) |
Feb 10, 2005 | 51.60 | 54.57 | 51.48 | 53.08 | 35,077 | +1.36(+2.64%) |
Feb 09, 2005 | 53.44 | 54.09 | 51.72 | 51.72 | 31,200 | -1.90(-3.55%) |
Feb 08, 2005 | 54.03 | 54.15 | 53.32 | 53.62 | 23,534 | +0.24(+0.46%) |
Feb 07, 2005 | 53.97 | 53.97 | 53.14 | 53.38 | 53,482 | +0.00(+0.00%) |
Feb 04, 2005 | 52.43 | 54.27 | 52.19 | 53.38 | 48,217 | +0.00(+0.00%) |
Feb 03, 2005 | 54.86 | 55.81 | 52.85 | 53.38 | 157,416 | -2.14(-3.85%) |
Feb 02, 2005 | 54.57 | 55.75 | 54.57 | 55.52 | 34,927 | +0.36(+0.65%) |
Feb 01, 2005 | 55.28 | 56.35 | 54.80 | 55.16 | 40,412 | -0.59(-1.06%) |
Jan 31, 2005 | 57.77 | 57.77 | 54.86 | 55.75 | 58,675 | -0.53(-0.95%) |
Jan 28, 2005 | 63.46 | 65.24 | 54.75 | 56.29 | 145,457 | -13.46(-19.30%) |
Jan 27, 2005 | 65.84 | 70.94 | 65.84 | 69.75 | 14,443 | +2.94(+4.39%) |
Jan 26, 2005 | 66.37 | 67.32 | 66.19 | 66.82 | 8,791 | +0.74(+1.12%) |
Jan 25, 2005 | 65.84 | 66.67 | 65.24 | 66.07 | 6,818 | +0.18(+0.27%) |
Jan 24, 2005 | 69.16 | 69.51 | 65.24 | 65.90 | 10,371 | -1.36(-2.03%) |
Jan 21, 2005 | 66.43 | 70.11 | 65.66 | 67.26 | 8,596 | +0.18(+0.27%) |
Jan 20, 2005 | 66.79 | 69.99 | 65.90 | 67.08 | 10,428 | -0.36(-0.53%) |
Jan 19, 2005 | 69.69 | 70.46 | 67.08 | 67.44 | 9,042 | -2.73(-3.89%) |
Jan 18, 2005 | 72.18 | 72.18 | 66.84 | 70.17 | 18,883 | +0.00(+0.00%) |
Jan 14, 2005 | 68.03 | 70.64 | 67.85 | 70.17 | 8,377 | +1.36(+1.98%) |
Jan 13, 2005 | 71.29 | 71.71 | 68.68 | 68.80 | 10,430 | -0.77(-1.11%) |
Jan 12, 2005 | 70.58 | 71.17 | 66.49 | 69.57 | 16,331 | -1.19(-1.68%) |
Jan 11, 2005 | 73.49 | 78.23 | 69.64 | 70.76 | 10,392 | +0.53(+0.76%) |
Jan 10, 2005 | 71.17 | 71.97 | 69.71 | 70.23 | 27,095 | -0.95(-1.33%) |
Jan 07, 2005 | 70.82 | 71.53 | 69.79 | 71.17 | 15,522 | -0.04(-0.06%) |
Jan 06, 2005 | 69.59 | 71.65 | 69.59 | 71.21 | 9,924 | +1.15(+1.64%) |
Jan 05, 2005 | 71.17 | 71.77 | 69.55 | 70.07 | 9,688 | -1.94(-2.69%) |
Jan 04, 2005 | 75.52 | 75.52 | 70.94 | 72.00 | 20,643 | -2.41(-3.24%) |
Jan 03, 2005 | 74.58 | 77.11 | 73.98 | 74.42 | 12,594 | -0.71(-0.95%) |
Dec 31, 2004 | 77.42 | 77.46 | 75.09 | 75.13 | 5,041 | -1.34(-1.76%) |
Dec 30, 2004 | 74.97 | 77.24 | 74.93 | 76.47 | 4,451 | +1.46(+1.95%) |
Dec 29, 2004 | 75.60 | 75.64 | 75.01 | 75.01 | 3,692 | -0.99(-1.30%) |
Dec 28, 2004 | 75.84 | 76.83 | 74.69 | 76.00 | 7,114 | +0.83(+1.10%) |
Dec 27, 2004 | 75.13 | 75.76 | 75.13 | 75.17 | 8,362 | -0.71(-0.94%) |
Dec 23, 2004 | 77.11 | 77.11 | 75.60 | 75.88 | 5,833 | -1.38(-1.79%) |
Dec 22, 2004 | 76.99 | 79.08 | 75.84 | 77.26 | 18,545 | +0.75(+0.98%) |
Dec 21, 2004 | 73.19 | 77.50 | 73.19 | 76.51 | 15,342 | +2.17(+2.93%) |
Dec 20, 2004 | 76.32 | 76.32 | 74.34 | 74.34 | 16,505 | -1.90(-2.49%) |
Dec 17, 2004 | 75.25 | 76.32 | 74.81 | 76.24 | 14,432 | +1.46(+1.96%) |
Dec 16, 2004 | 76.55 | 76.55 | 72.37 | 74.77 | 9,424 | -1.78(-2.32%) |
Dec 15, 2004 | 74.93 | 76.63 | 74.10 | 76.55 | 13,353 | +0.04(+0.05%) |
Dec 14, 2004 | 76.87 | 77.34 | 75.92 | 76.51 | 11,700 | -0.40(-0.51%) |
Dec 13, 2004 | 75.60 | 76.91 | 74.26 | 76.91 | 18,916 | +2.29(+3.07%) |
Dec 10, 2004 | 75.25 | 75.25 | 72.91 | 74.61 | 12,880 | +0.12(+0.16%) |
Dec 09, 2004 | 71.37 | 75.45 | 70.38 | 74.50 | 24,210 | +3.32(+4.67%) |
Dec 08, 2004 | 68.68 | 71.17 | 68.68 | 71.17 | 16,775 | +2.49(+3.63%) |
Dec 07, 2004 | 70.54 | 70.54 | 68.68 | 68.68 | 18,647 | +0.32(+0.46%) |
Dec 06, 2004 | 70.38 | 70.58 | 68.29 | 68.37 | 13,032 | -0.91(-1.31%) |
Dec 03, 2004 | 69.99 | 70.15 | 68.92 | 69.28 | 20,333 | +2.69(+4.04%) |
Dec 02, 2004 | 68.68 | 68.76 | 66.51 | 66.59 | 11,549 | -1.66(-2.43%) |
Dec 01, 2004 | 68.21 | 69.20 | 67.14 | 68.25 | 7,098 | +1.03(+1.53%) |
Nov 30, 2004 | 68.33 | 68.60 | 67.14 | 67.22 | 11,852 | -1.94(-2.80%) |
Nov 29, 2004 | 68.60 | 69.55 | 68.45 | 69.16 | 11,886 | -0.23(-0.34%) |
Nov 26, 2004 | 69.75 | 69.75 | 67.54 | 69.39 | 4,299 | +0.35(+0.51%) |
Nov 24, 2004 | 67.34 | 69.90 | 67.34 | 69.04 | 8,227 | -0.63(-0.91%) |
Nov 23, 2004 | 68.49 | 69.83 | 67.66 | 69.67 | 13,943 | +1.27(+1.85%) |
Nov 22, 2004 | 69.20 | 69.20 | 67.22 | 68.41 | 19,506 | +0.12(+0.17%) |
Nov 19, 2004 | 67.34 | 68.80 | 66.51 | 68.29 | 6,929 | +0.51(+0.76%) |
Nov 18, 2004 | 67.46 | 69.20 | 66.94 | 67.77 | 11,262 | -0.43(-0.64%) |
Nov 17, 2004 | 68.17 | 68.84 | 66.39 | 68.21 | 20,147 | -1.38(-1.99%) |
Nov 16, 2004 | 70.70 | 70.78 | 68.92 | 69.59 | 15,342 | -1.11(-1.57%) |
Nov 15, 2004 | 70.62 | 71.17 | 70.15 | 70.70 | 13,622 | -0.28(-0.39%) |
Nov 12, 2004 | 72.40 | 72.40 | 70.19 | 70.98 | 9,829 | -0.47(-0.66%) |
Nov 11, 2004 | 73.55 | 73.55 | 69.20 | 71.45 | 18,984 | -1.86(-2.53%) |
Nov 10, 2004 | 71.45 | 73.55 | 71.45 | 73.31 | 23,283 | +0.24(+0.32%) |
Nov 09, 2004 | 69.99 | 73.15 | 67.66 | 73.07 | 37,007 | +2.81(+4.00%) |
Nov 08, 2004 | 72.16 | 72.32 | 70.19 | 70.27 | 26,706 | -0.43(-0.61%) |
Nov 05, 2004 | 69.59 | 71.73 | 69.12 | 70.70 | 31,055 | +1.40(+2.03%) |
Nov 04, 2004 | 65.20 | 69.47 | 64.29 | 69.30 | 57,458 | +6.27(+9.94%) |
Nov 03, 2004 | 61.92 | 63.90 | 61.60 | 63.03 | 12,274 | +1.34(+2.18%) |
Nov 02, 2004 | 59.51 | 61.80 | 59.15 | 61.68 | 12,307 | +1.62(+2.70%) |