Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 69.56 | 70.09 | 69.42 | 69.62 | 679,441 | -1.20(-1.69%) |
Sep 29, 2005 | 70.47 | 71.10 | 70.09 | 70.82 | 600,232 | +2.02(+2.94%) |
Sep 28, 2005 | 68.51 | 69.05 | 68.51 | 68.80 | 595,721 | +2.24(+3.36%) |
Sep 27, 2005 | 66.10 | 66.76 | 65.72 | 66.56 | 727,602 | -0.84(-1.25%) |
Sep 26, 2005 | 67.08 | 67.46 | 67.03 | 67.40 | 449,245 | +2.10(+3.22%) |
Sep 23, 2005 | 65.30 | 65.66 | 65.20 | 65.30 | 327,049 | -0.23(-0.36%) |
Sep 22, 2005 | 65.08 | 65.57 | 64.97 | 65.53 | 393,388 | +0.05(+0.07%) |
Sep 21, 2005 | 65.50 | 65.87 | 65.21 | 65.49 | 857,096 | -0.47(-0.72%) |
Sep 20, 2005 | 66.33 | 66.36 | 65.81 | 65.96 | 840,909 | +1.36(+2.10%) |
Sep 19, 2005 | 65.38 | 65.38 | 64.56 | 64.61 | 325,723 | -0.78(-1.19%) |
Sep 16, 2005 | 65.22 | 65.53 | 64.95 | 65.38 | 285,389 | +0.57(+0.87%) |
Sep 15, 2005 | 64.79 | 65.01 | 64.64 | 64.82 | 217,060 | +0.73(+1.14%) |
Sep 14, 2005 | 64.35 | 64.42 | 64.07 | 64.09 | 611,377 | -0.25(-0.39%) |
Sep 13, 2005 | 64.74 | 64.74 | 64.16 | 64.34 | 505,500 | +0.19(+0.29%) |
Sep 12, 2005 | 64.22 | 64.40 | 64.04 | 64.15 | 490,375 | -0.03(-0.05%) |
Sep 09, 2005 | 63.39 | 64.22 | 63.31 | 64.18 | 461,452 | +1.17(+1.85%) |
Sep 08, 2005 | 63.09 | 63.27 | 62.78 | 63.01 | 758,384 | -0.14(-0.21%) |
Sep 07, 2005 | 63.31 | 63.31 | 62.90 | 63.15 | 319,354 | -0.05(-0.08%) |
Sep 06, 2005 | 62.56 | 63.24 | 62.56 | 63.20 | 384,499 | +1.35(+2.18%) |
Sep 02, 2005 | 61.81 | 62.00 | 61.63 | 61.85 | 307,148 | +0.51(+0.82%) |
Sep 01, 2005 | 61.28 | 61.47 | 61.09 | 61.34 | 426,292 | -0.44(-0.72%) |
Aug 31, 2005 | 61.23 | 61.88 | 61.03 | 61.79 | 282,602 | +0.36(+0.59%) |
Aug 30, 2005 | 61.58 | 61.65 | 60.98 | 61.43 | 291,359 | +0.14(+0.22%) |
Aug 29, 2005 | 59.24 | 61.47 | 59.24 | 61.29 | 294,676 | -0.51(-0.83%) |
Aug 26, 2005 | 62.23 | 62.44 | 61.76 | 61.80 | 461,584 | -0.55(-0.88%) |
Aug 25, 2005 | 61.89 | 62.42 | 61.89 | 62.35 | 532,567 | +1.19(+1.95%) |
Aug 24, 2005 | 61.10 | 61.73 | 61.05 | 61.16 | 493,161 | +0.08(+0.12%) |
Aug 23, 2005 | 61.16 | 61.24 | 60.81 | 61.09 | 249,566 | +0.04(+0.06%) |
Aug 22, 2005 | 60.81 | 61.10 | 60.79 | 61.05 | 372,558 | +1.36(+2.27%) |
Aug 19, 2005 | 59.66 | 59.82 | 59.62 | 59.69 | 195,035 | -0.32(-0.53%) |
Aug 18, 2005 | 59.97 | 60.11 | 59.90 | 60.01 | 400,420 | -0.02(-0.03%) |
Aug 17, 2005 | 59.58 | 60.21 | 59.58 | 60.03 | 355,044 | +0.81(+1.36%) |
Aug 16, 2005 | 60.00 | 60.00 | 59.21 | 59.22 | 160,141 | -0.78(-1.31%) |
Aug 15, 2005 | 59.69 | 60.09 | 59.56 | 60.00 | 265,620 | -0.29(-0.49%) |
Aug 12, 2005 | 60.28 | 60.48 | 59.92 | 60.30 | 481,221 | +0.26(+0.43%) |
Aug 11, 2005 | 59.55 | 60.04 | 59.55 | 60.04 | 379,192 | +0.93(+1.58%) |
Aug 10, 2005 | 58.79 | 59.47 | 58.79 | 59.11 | 739,941 | +2.10(+3.68%) |
Aug 09, 2005 | 56.99 | 57.13 | 56.87 | 57.01 | 262,303 | +0.53(+0.93%) |
Aug 08, 2005 | 56.87 | 56.97 | 56.42 | 56.48 | 372,160 | -0.11(-0.19%) |
Aug 05, 2005 | 56.72 | 56.72 | 56.37 | 56.59 | 928,874 | -0.79(-1.38%) |
Aug 04, 2005 | 57.47 | 57.47 | 56.93 | 57.38 | 428,415 | -0.17(-0.30%) |
Aug 03, 2005 | 57.94 | 57.94 | 57.31 | 57.55 | 472,596 | -0.44(-0.77%) |
Aug 02, 2005 | 57.49 | 58.00 | 57.43 | 58.00 | 321,875 | +0.50(+0.87%) |
Aug 01, 2005 | 57.73 | 57.80 | 57.27 | 57.50 | 239,748 | +0.32(+0.57%) |
Jul 29, 2005 | 57.51 | 57.51 | 56.93 | 57.18 | 322,406 | +0.03(+0.05%) |
Jul 28, 2005 | 56.84 | 57.28 | 56.66 | 57.15 | 292,288 | +0.39(+0.69%) |
Jul 27, 2005 | 56.82 | 56.82 | 56.46 | 56.75 | 256,730 | +0.64(+1.14%) |
Jul 26, 2005 | 56.29 | 56.29 | 55.79 | 56.11 | 236,298 | +0.03(+0.05%) |
Jul 25, 2005 | 56.40 | 56.40 | 55.88 | 56.08 | 521,554 | -0.84(-1.48%) |
Jul 22, 2005 | 57.02 | 57.09 | 56.75 | 56.93 | 510,940 | -0.09(-0.16%) |
Jul 21, 2005 | 57.28 | 57.33 | 56.69 | 57.02 | 501,122 | +0.60(+1.06%) |
Jul 20, 2005 | 56.20 | 56.53 | 55.65 | 56.42 | 341,644 | +0.26(+0.46%) |
Jul 19, 2005 | 56.19 | 56.38 | 55.97 | 56.17 | 334,745 | -0.17(-0.31%) |
Jul 18, 2005 | 56.57 | 56.65 | 56.31 | 56.34 | 335,806 | -0.18(-0.32%) |
Jul 15, 2005 | 56.23 | 56.53 | 55.96 | 56.52 | 437,835 | +0.22(+0.39%) |
Jul 14, 2005 | 56.22 | 56.50 | 56.00 | 56.30 | 532,567 | +0.47(+0.84%) |
Jul 13, 2005 | 55.91 | 55.96 | 55.73 | 55.83 | 483,609 | -0.39(-0.70%) |
Jul 12, 2005 | 56.10 | 56.51 | 56.00 | 56.23 | 379,855 | +0.57(+1.03%) |
Jul 11, 2005 | 55.47 | 55.76 | 55.47 | 55.65 | 365,791 | +0.19(+0.34%) |
Jul 08, 2005 | 55.20 | 55.58 | 55.03 | 55.47 | 339,388 | +0.30(+0.55%) |
Jul 07, 2005 | 55.31 | 55.31 | 54.72 | 55.16 | 255,006 | -0.18(-0.33%) |
Jul 06, 2005 | 55.42 | 55.87 | 55.34 | 55.34 | 584,974 | +0.39(+0.71%) |
Jul 05, 2005 | 54.74 | 55.09 | 54.62 | 54.95 | 270,927 | +0.57(+1.05%) |
Jul 01, 2005 | 54.30 | 54.61 | 54.21 | 54.38 | 335,010 | +0.50(+0.92%) |
Jun 30, 2005 | 54.12 | 54.46 | 53.85 | 53.88 | 487,987 | -0.05(-0.08%) |
Jun 29, 2005 | 53.83 | 54.15 | 53.73 | 53.93 | 525,667 | +0.11(+0.21%) |
Jun 28, 2005 | 53.51 | 54.03 | 53.51 | 53.81 | 269,202 | +0.26(+0.49%) |
Jun 27, 2005 | 53.68 | 53.89 | 53.50 | 53.55 | 494,621 | -0.49(-0.91%) |
Jun 24, 2005 | 54.39 | 54.40 | 53.89 | 54.04 | 336,071 | -0.04(-0.07%) |
Jun 23, 2005 | 54.83 | 54.83 | 54.06 | 54.08 | 510,542 | -0.57(-1.05%) |
Jun 22, 2005 | 54.99 | 55.09 | 54.43 | 54.65 | 313,251 | +0.05(+0.10%) |
Jun 21, 2005 | 54.51 | 54.78 | 54.43 | 54.60 | 275,040 | +0.32(+0.60%) |
Jun 20, 2005 | 54.49 | 54.49 | 54.10 | 54.27 | 359,821 | -0.61(-1.11%) |
Jun 17, 2005 | 54.61 | 54.92 | 54.58 | 54.88 | 378,794 | +0.66(+1.22%) |
Jun 16, 2005 | 54.27 | 54.34 | 53.97 | 54.22 | 335,275 | +0.17(+0.31%) |
Jun 15, 2005 | 54.00 | 54.06 | 53.59 | 54.06 | 243,065 | +0.23(+0.43%) |
Jun 14, 2005 | 53.51 | 54.08 | 53.48 | 53.82 | 341,909 | +0.02(+0.04%) |
Jun 13, 2005 | 53.84 | 53.99 | 53.69 | 53.80 | 292,686 | +0.16(+0.30%) |
Jun 10, 2005 | 53.80 | 53.88 | 53.56 | 53.64 | 360,219 | -0.15(-0.28%) |
Jun 09, 2005 | 53.79 | 54.04 | 53.59 | 53.79 | 458,400 | -0.38(-0.71%) |
Jun 08, 2005 | 54.38 | 54.58 | 54.04 | 54.18 | 380,386 | -0.29(-0.53%) |
Jun 07, 2005 | 54.27 | 54.64 | 54.14 | 54.46 | 739,543 | +0.12(+0.22%) |
Jun 06, 2005 | 54.34 | 54.43 | 54.15 | 54.34 | 197,158 | +0.19(+0.35%) |
Jun 03, 2005 | 54.49 | 54.56 | 54.09 | 54.15 | 240,013 | -0.54(-0.99%) |
Jun 02, 2005 | 54.76 | 54.76 | 54.29 | 54.70 | 309,271 | +0.37(+0.68%) |
Jun 01, 2005 | 54.23 | 54.63 | 54.04 | 54.33 | 490,906 | +0.28(+0.52%) |
May 31, 2005 | 54.23 | 54.30 | 53.97 | 54.05 | 385,029 | -0.51(-0.94%) |
May 27, 2005 | 54.58 | 54.68 | 54.46 | 54.56 | 292,686 | +0.00(+0.00%) |
May 26, 2005 | 54.02 | 54.60 | 54.02 | 54.56 | 368,710 | -0.52(-0.94%) |
May 25, 2005 | 55.50 | 55.50 | 54.85 | 55.08 | 177,257 | -0.19(-0.34%) |
May 24, 2005 | 55.39 | 55.53 | 55.18 | 55.27 | 462,248 | +0.14(+0.26%) |
May 23, 2005 | 54.86 | 55.34 | 54.85 | 55.13 | 299,452 | +0.59(+1.08%) |
May 20, 2005 | 54.49 | 54.60 | 54.34 | 54.54 | 598,507 | -0.25(-0.45%) |
May 19, 2005 | 54.72 | 54.91 | 54.63 | 54.79 | 756,128 | +0.12(+0.22%) |
May 18, 2005 | 53.94 | 54.76 | 53.91 | 54.67 | 717,121 | +0.05(+0.10%) |
May 17, 2005 | 54.48 | 54.79 | 54.26 | 54.61 | 406,656 | +0.32(+0.60%) |
May 16, 2005 | 53.75 | 54.33 | 53.51 | 54.29 | 299,718 | +0.38(+0.71%) |
May 13, 2005 | 54.15 | 54.42 | 53.61 | 53.91 | 284,858 | -0.25(-0.46%) |
May 12, 2005 | 54.61 | 54.62 | 54.15 | 54.15 | 300,647 | -1.15(-2.09%) |
May 11, 2005 | 55.36 | 55.49 | 55.13 | 55.31 | 280,082 | -0.02(-0.03%) |
May 10, 2005 | 55.77 | 55.77 | 55.13 | 55.32 | 303,831 | -0.53(-0.94%) |
May 09, 2005 | 56.30 | 56.30 | 55.68 | 55.85 | 532,036 | -0.17(-0.31%) |
May 06, 2005 | 56.57 | 56.72 | 55.60 | 56.02 | 519,830 | +0.23(+0.41%) |
May 05, 2005 | 56.34 | 56.34 | 55.56 | 55.80 | 338,460 | -0.35(-0.62%) |
May 04, 2005 | 55.59 | 56.34 | 55.53 | 56.14 | 403,074 | +1.05(+1.90%) |
May 03, 2005 | 54.64 | 55.10 | 54.39 | 55.10 | 439,029 | +0.49(+0.90%) |
May 02, 2005 | 54.83 | 54.88 | 54.56 | 54.61 | 298,789 | -0.20(-0.36%) |
Apr 29, 2005 | 54.79 | 54.92 | 54.53 | 54.80 | 319,752 | +0.54(+1.00%) |
Apr 28, 2005 | 54.57 | 54.64 | 53.92 | 54.26 | 261,374 | -0.76(-1.38%) |
Apr 27, 2005 | 54.81 | 55.12 | 54.43 | 55.02 | 167,969 | +0.14(+0.25%) |
Apr 26, 2005 | 55.02 | 55.12 | 54.71 | 54.88 | 343,103 | -0.57(-1.03%) |
Apr 25, 2005 | 55.16 | 55.53 | 55.04 | 55.46 | 225,684 | +0.85(+1.56%) |
Apr 22, 2005 | 54.86 | 54.98 | 54.39 | 54.61 | 256,332 | -0.26(-0.47%) |
Apr 21, 2005 | 54.19 | 54.87 | 54.00 | 54.86 | 465,565 | +0.67(+1.24%) |
Apr 20, 2005 | 54.61 | 54.61 | 54.06 | 54.19 | 609,254 | -0.57(-1.03%) |
Apr 19, 2005 | 54.46 | 54.83 | 54.38 | 54.76 | 309,801 | +0.38(+0.69%) |
Apr 18, 2005 | 54.38 | 54.64 | 54.38 | 54.38 | 337,531 | -0.39(-0.72%) |
Apr 15, 2005 | 55.28 | 55.28 | 54.65 | 54.77 | 435,712 | -0.81(-1.46%) |
Apr 14, 2005 | 56.00 | 56.23 | 55.53 | 55.59 | 579,800 | -0.61(-1.09%) |
Apr 13, 2005 | 56.45 | 56.60 | 56.15 | 56.20 | 349,074 | -0.66(-1.17%) |
Apr 12, 2005 | 56.52 | 56.98 | 56.02 | 56.86 | 381,182 | +0.08(+0.15%) |
Apr 11, 2005 | 57.03 | 57.05 | 56.52 | 56.78 | 352,921 | -0.32(-0.57%) |
Apr 08, 2005 | 57.13 | 57.34 | 56.90 | 57.10 | 332,622 | -0.60(-1.03%) |
Apr 07, 2005 | 57.64 | 57.89 | 57.36 | 57.70 | 312,189 | +0.55(+0.96%) |
Apr 06, 2005 | 57.21 | 57.51 | 57.07 | 57.15 | 322,804 | +0.24(+0.42%) |
Apr 05, 2005 | 56.63 | 56.98 | 56.60 | 56.90 | 387,152 | +0.99(+1.78%) |
Apr 04, 2005 | 56.57 | 56.57 | 55.72 | 55.91 | 262,037 | -0.07(-0.12%) |
Apr 01, 2005 | 56.23 | 56.64 | 55.98 | 55.98 | 217,989 | -0.08(-0.15%) |
Mar 31, 2005 | 56.57 | 56.57 | 56.04 | 56.06 | 294,145 | -0.50(-0.88%) |
Mar 30, 2005 | 57.13 | 57.13 | 55.81 | 56.56 | 363,403 | +0.76(+1.36%) |
Mar 29, 2005 | 56.23 | 56.32 | 55.72 | 55.80 | 520,095 | -0.93(-1.65%) |
Mar 28, 2005 | 57.03 | 57.03 | 56.58 | 56.73 | 338,194 | +0.35(+0.61%) |
Mar 24, 2005 | 56.53 | 56.70 | 56.34 | 56.38 | 711,150 | -0.90(-1.58%) |
Mar 23, 2005 | 57.30 | 57.39 | 56.75 | 57.29 | 332,091 | -0.07(-0.12%) |
Mar 22, 2005 | 57.47 | 58.27 | 57.32 | 57.36 | 357,167 | -0.34(-0.59%) |
Mar 21, 2005 | 57.74 | 57.74 | 57.36 | 57.70 | 256,200 | -0.02(-0.03%) |
Mar 18, 2005 | 57.95 | 57.95 | 57.53 | 57.71 | 222,632 | +0.17(+0.30%) |
Mar 17, 2005 | 57.96 | 57.96 | 57.32 | 57.54 | 315,374 | -0.55(-0.95%) |
Mar 16, 2005 | 58.22 | 58.23 | 57.31 | 58.09 | 644,546 | -0.35(-0.61%) |
Mar 15, 2005 | 58.71 | 58.76 | 58.41 | 58.44 | 198,352 | -0.63(-1.07%) |
Mar 14, 2005 | 59.42 | 59.42 | 58.53 | 59.08 | 279,816 | -0.35(-0.60%) |
Mar 11, 2005 | 59.76 | 59.90 | 59.33 | 59.43 | 184,819 | -0.23(-0.39%) |
Mar 10, 2005 | 59.32 | 59.78 | 59.32 | 59.66 | 235,900 | +0.40(+0.67%) |
Mar 09, 2005 | 59.73 | 59.92 | 59.22 | 59.26 | 504,041 | +0.02(+0.04%) |
Mar 08, 2005 | 59.72 | 59.72 | 59.17 | 59.24 | 242,932 | +0.11(+0.19%) |
Mar 07, 2005 | 59.15 | 59.42 | 59.02 | 59.13 | 203,527 | -0.25(-0.42%) |
Mar 04, 2005 | 58.94 | 59.63 | 58.92 | 59.38 | 353,187 | +0.62(+1.05%) |
Mar 03, 2005 | 58.94 | 59.18 | 58.58 | 58.76 | 341,113 | -0.17(-0.28%) |
Mar 02, 2005 | 58.89 | 59.26 | 58.50 | 58.92 | 207,374 | +0.04(+0.06%) |
Mar 01, 2005 | 58.68 | 58.98 | 58.64 | 58.89 | 337,000 | +0.26(+0.45%) |
Feb 28, 2005 | 58.79 | 58.92 | 58.37 | 58.62 | 204,853 | +0.14(+0.23%) |
Feb 25, 2005 | 58.11 | 58.59 | 58.04 | 58.49 | 307,546 | +0.38(+0.65%) |
Feb 24, 2005 | 58.11 | 58.21 | 57.90 | 58.11 | 280,082 | -0.45(-0.77%) |
Feb 23, 2005 | 58.69 | 58.70 | 58.41 | 58.56 | 250,096 | -0.19(-0.32%) |
Feb 22, 2005 | 59.00 | 59.26 | 58.65 | 58.75 | 376,671 | -0.92(-1.54%) |
Feb 18, 2005 | 59.47 | 59.77 | 59.43 | 59.67 | 195,301 | +0.92(+1.57%) |
Feb 17, 2005 | 58.98 | 59.13 | 58.74 | 58.75 | 481,486 | -0.99(-1.65%) |
Feb 16, 2005 | 59.96 | 59.96 | 59.59 | 59.74 | 337,398 | -0.60(-0.99%) |
Feb 15, 2005 | 59.90 | 60.60 | 59.80 | 60.33 | 666,571 | +0.26(+0.44%) |
Feb 14, 2005 | 59.71 | 60.10 | 59.71 | 60.07 | 187,075 | +0.45(+0.76%) |
Feb 11, 2005 | 59.30 | 59.84 | 59.17 | 59.62 | 224,755 | +0.37(+0.62%) |
Feb 10, 2005 | 58.98 | 59.32 | 58.96 | 59.25 | 210,957 | +0.62(+1.05%) |
Feb 09, 2005 | 58.45 | 58.97 | 58.45 | 58.63 | 252,883 | +0.31(+0.53%) |
Feb 08, 2005 | 58.24 | 58.53 | 58.15 | 58.32 | 292,155 | -0.26(-0.45%) |
Feb 07, 2005 | 58.59 | 58.83 | 58.50 | 58.59 | 510,542 | -0.68(-1.14%) |
Feb 04, 2005 | 58.98 | 59.29 | 58.72 | 59.26 | 339,123 | +0.84(+1.44%) |
Feb 03, 2005 | 58.65 | 58.66 | 58.07 | 58.42 | 397,501 | -0.91(-1.54%) |
Feb 02, 2005 | 59.46 | 59.62 | 59.05 | 59.33 | 372,160 | +0.05(+0.09%) |
Feb 01, 2005 | 59.09 | 59.36 | 58.83 | 59.28 | 354,646 | +0.35(+0.59%) |
Jan 31, 2005 | 58.83 | 59.00 | 58.71 | 58.93 | 213,079 | +0.86(+1.48%) |
Jan 28, 2005 | 58.40 | 58.62 | 58.07 | 58.07 | 433,059 | -0.42(-0.72%) |
Jan 27, 2005 | 58.49 | 58.65 | 58.34 | 58.50 | 342,838 | -0.86(-1.45%) |
Jan 26, 2005 | 59.17 | 59.51 | 59.13 | 59.35 | 258,190 | +0.75(+1.29%) |
Jan 25, 2005 | 58.41 | 58.75 | 58.19 | 58.60 | 698,546 | -0.63(-1.07%) |
Jan 24, 2005 | 59.32 | 59.48 | 59.20 | 59.23 | 140,372 | -0.17(-0.28%) |
Jan 21, 2005 | 59.28 | 59.62 | 59.24 | 59.40 | 250,494 | +0.38(+0.64%) |
Jan 20, 2005 | 59.45 | 59.54 | 58.83 | 59.02 | 476,842 | -0.97(-1.62%) |
Jan 19, 2005 | 60.41 | 60.64 | 59.90 | 60.00 | 240,809 | -0.84(-1.39%) |
Jan 18, 2005 | 60.64 | 61.00 | 60.48 | 60.84 | 227,939 | -0.59(-0.96%) |
Jan 14, 2005 | 60.99 | 61.62 | 60.86 | 61.43 | 226,878 | +0.97(+1.61%) |
Jan 13, 2005 | 60.75 | 60.97 | 60.27 | 60.45 | 226,878 | -0.67(-1.10%) |
Jan 12, 2005 | 60.91 | 61.19 | 60.73 | 61.13 | 229,399 | +0.21(+0.35%) |
Jan 11, 2005 | 60.75 | 61.21 | 60.54 | 60.91 | 242,534 | +0.65(+1.08%) |
Jan 10, 2005 | 60.33 | 60.57 | 60.00 | 60.27 | 273,448 | +0.39(+0.65%) |
Jan 07, 2005 | 60.26 | 60.41 | 59.84 | 59.87 | 217,192 | -0.66(-1.10%) |
Jan 06, 2005 | 60.65 | 60.85 | 60.41 | 60.54 | 253,811 | +0.34(+0.56%) |
Jan 05, 2005 | 60.11 | 60.42 | 59.81 | 60.20 | 274,642 | -0.15(-0.25%) |
Jan 04, 2005 | 61.20 | 61.80 | 59.96 | 60.35 | 445,132 | -0.99(-1.61%) |
Jan 03, 2005 | 61.88 | 62.01 | 61.18 | 61.34 | 326,253 | -0.37(-0.60%) |
Dec 31, 2004 | 60.94 | 61.71 | 60.94 | 61.71 | 182,033 | +0.92(+1.51%) |
Dec 30, 2004 | 60.64 | 60.98 | 60.51 | 60.79 | 128,564 | +0.62(+1.03%) |
Dec 29, 2004 | 60.39 | 60.39 | 59.95 | 60.17 | 106,407 | -0.39(-0.65%) |
Dec 28, 2004 | 60.41 | 60.65 | 60.31 | 60.56 | 163,856 | +0.15(+0.25%) |
Dec 27, 2004 | 60.08 | 60.55 | 60.08 | 60.41 | 242,268 | +0.80(+1.34%) |
Dec 23, 2004 | 59.51 | 59.73 | 59.46 | 59.61 | 157,753 | +0.17(+0.29%) |
Dec 22, 2004 | 58.80 | 59.67 | 58.80 | 59.44 | 303,963 | +0.60(+1.01%) |
Dec 21, 2004 | 58.64 | 58.94 | 58.59 | 58.84 | 165,714 | +0.32(+0.54%) |
Dec 20, 2004 | 58.22 | 58.75 | 58.22 | 58.53 | 190,657 | +0.41(+0.70%) |
Dec 17, 2004 | 58.09 | 58.25 | 58.07 | 58.12 | 223,826 | +0.22(+0.38%) |
Dec 16, 2004 | 58.00 | 58.06 | 57.73 | 57.90 | 303,433 | +0.01(+0.01%) |
Dec 15, 2004 | 58.01 | 58.13 | 57.71 | 57.89 | 279,020 | +0.35(+0.60%) |
Dec 14, 2004 | 57.26 | 57.63 | 56.97 | 57.55 | 567,063 | +1.02(+1.80%) |
Dec 13, 2004 | 56.26 | 56.67 | 56.09 | 56.53 | 507,491 | +0.06(+0.11%) |
Dec 10, 2004 | 55.42 | 56.64 | 55.34 | 56.47 | 1,041,385 | +0.24(+0.43%) |
Dec 09, 2004 | 56.06 | 56.38 | 55.59 | 56.23 | 368,710 | -0.32(-0.56%) |
Dec 08, 2004 | 56.53 | 56.57 | 56.28 | 56.54 | 243,728 | +0.60(+1.06%) |
Dec 07, 2004 | 56.34 | 56.34 | 55.94 | 55.95 | 334,081 | -0.47(-0.84%) |
Dec 06, 2004 | 56.69 | 56.69 | 56.27 | 56.42 | 536,680 | -0.79(-1.38%) |
Dec 03, 2004 | 57.02 | 57.26 | 56.94 | 57.21 | 239,615 | +0.26(+0.45%) |
Dec 02, 2004 | 56.90 | 57.16 | 56.90 | 56.96 | 366,322 | +0.01(+0.01%) |
Dec 01, 2004 | 56.15 | 57.05 | 56.13 | 56.95 | 429,609 | +0.64(+1.14%) |
Nov 30, 2004 | 56.83 | 56.83 | 56.15 | 56.31 | 549,815 | -1.00(-1.75%) |
Nov 29, 2004 | 57.66 | 57.70 | 57.26 | 57.31 | 294,411 | -0.32(-0.56%) |
Nov 26, 2004 | 57.50 | 57.77 | 57.50 | 57.64 | 125,380 | +0.29(+0.50%) |
Nov 24, 2004 | 57.28 | 57.46 | 57.24 | 57.35 | 174,868 | +0.18(+0.32%) |
Nov 23, 2004 | 57.13 | 57.52 | 56.98 | 57.17 | 197,025 | -0.29(-0.50%) |
Nov 22, 2004 | 57.30 | 57.46 | 56.98 | 57.46 | 307,148 | -0.66(-1.14%) |
Nov 19, 2004 | 58.66 | 58.74 | 58.11 | 58.12 | 195,168 | -0.37(-0.63%) |
Nov 18, 2004 | 58.44 | 58.70 | 58.20 | 58.49 | 447,255 | -1.11(-1.86%) |
Nov 17, 2004 | 59.02 | 59.84 | 59.02 | 59.60 | 419,127 | +0.31(+0.52%) |
Nov 16, 2004 | 59.62 | 59.62 | 59.11 | 59.29 | 202,996 | -0.38(-0.64%) |
Nov 15, 2004 | 59.92 | 59.92 | 59.37 | 59.67 | 242,003 | +0.70(+1.19%) |
Nov 12, 2004 | 58.45 | 59.16 | 58.28 | 58.97 | 311,261 | +1.09(+1.87%) |
Nov 11, 2004 | 57.56 | 58.16 | 57.51 | 57.88 | 327,049 | -0.13(-0.22%) |
Nov 10, 2004 | 58.19 | 58.19 | 57.96 | 58.01 | 516,115 | -0.66(-1.13%) |
Nov 09, 2004 | 58.52 | 58.80 | 58.34 | 58.68 | 263,762 | +0.16(+0.27%) |
Nov 08, 2004 | 58.28 | 58.82 | 58.08 | 58.52 | 458,665 | -0.73(-1.23%) |
Nov 05, 2004 | 59.06 | 59.66 | 59.01 | 59.25 | 361,811 | -0.02(-0.04%) |
Nov 04, 2004 | 58.62 | 59.31 | 58.46 | 59.27 | 383,437 | +0.71(+1.21%) |
Nov 03, 2004 | 58.60 | 58.78 | 58.43 | 58.56 | 485,599 | +0.46(+0.79%) |
Nov 02, 2004 | 57.51 | 58.45 | 57.47 | 58.10 | 379,590 | +0.11(+0.18%) |
Nov 01, 2004 | 57.66 | 58.14 | 57.61 | 58.00 | 381,182 | -0.48(-0.82%) |
Oct 29, 2004 | 58.47 | 58.68 | 58.26 | 58.48 | 229,001 | +0.68(+1.17%) |
Oct 28, 2004 | 57.66 | 58.22 | 57.37 | 57.80 | 246,514 | -0.02(-0.04%) |
Oct 27, 2004 | 56.94 | 57.83 | 56.74 | 57.82 | 316,966 | +1.13(+1.99%) |
Oct 26, 2004 | 56.19 | 56.79 | 56.14 | 56.69 | 319,354 | -0.13(-0.23%) |
Oct 25, 2004 | 56.72 | 56.94 | 56.53 | 56.82 | 143,424 | +0.11(+0.19%) |
Oct 22, 2004 | 57.10 | 57.22 | 56.66 | 56.72 | 129,891 | -0.38(-0.67%) |
Oct 21, 2004 | 56.90 | 57.24 | 56.64 | 57.10 | 290,828 | +0.01(+0.01%) |
Oct 20, 2004 | 56.82 | 57.16 | 56.82 | 57.09 | 368,577 | -0.06(-0.11%) |
Oct 19, 2004 | 57.28 | 57.49 | 57.09 | 57.15 | 326,917 | +0.02(+0.04%) |
Oct 18, 2004 | 57.17 | 57.24 | 56.87 | 57.13 | 131,085 | +0.23(+0.40%) |
Oct 15, 2004 | 56.68 | 57.24 | 56.57 | 56.90 | 210,028 | +0.54(+0.96%) |
Oct 14, 2004 | 56.98 | 57.12 | 56.26 | 56.36 | 357,831 | -0.38(-0.66%) |
Oct 13, 2004 | 57.12 | 57.19 | 56.69 | 56.74 | 262,435 | -0.87(-1.52%) |
Oct 12, 2004 | 57.85 | 57.85 | 57.28 | 57.61 | 314,976 | -1.21(-2.06%) |
Oct 11, 2004 | 58.56 | 59.05 | 58.56 | 58.83 | 210,559 | +0.40(+0.68%) |
Oct 08, 2004 | 58.61 | 58.86 | 58.31 | 58.43 | 212,018 | +0.92(+1.60%) |
Oct 07, 2004 | 58.07 | 58.14 | 57.51 | 57.51 | 291,492 | -1.12(-1.90%) |
Oct 06, 2004 | 58.13 | 58.66 | 58.13 | 58.62 | 238,554 | +0.43(+0.74%) |
Oct 05, 2004 | 59.28 | 59.32 | 58.05 | 58.19 | 423,240 | -0.19(-0.32%) |
Oct 04, 2004 | 58.20 | 58.60 | 58.13 | 58.38 | 416,872 | -0.05(-0.08%) |