Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 65.53 | 65.72 | 65.31 | 65.51 | 199,471 | +0.73(+1.13%) |
Oct 28, 2005 | 64.68 | 64.91 | 63.99 | 64.77 | 241,909 | +0.58(+0.90%) |
Oct 27, 2005 | 65.00 | 65.02 | 64.15 | 64.19 | 117,025 | -0.43(-0.67%) |
Oct 26, 2005 | 64.53 | 65.16 | 64.50 | 64.62 | 185,468 | +0.17(+0.26%) |
Oct 25, 2005 | 64.76 | 65.06 | 64.13 | 64.46 | 228,477 | +0.22(+0.35%) |
Oct 24, 2005 | 63.09 | 64.25 | 63.04 | 64.23 | 262,770 | +1.34(+2.14%) |
Oct 21, 2005 | 63.34 | 63.41 | 62.59 | 62.89 | 120,025 | +0.28(+0.45%) |
Oct 20, 2005 | 63.53 | 63.63 | 62.42 | 62.61 | 196,613 | -1.06(-1.67%) |
Oct 19, 2005 | 62.36 | 63.93 | 62.20 | 63.67 | 303,208 | +0.16(+0.25%) |
Oct 18, 2005 | 63.92 | 63.95 | 63.51 | 63.51 | 125,455 | -1.32(-2.04%) |
Oct 17, 2005 | 64.64 | 64.95 | 64.58 | 64.83 | 85,161 | -0.03(-0.05%) |
Oct 14, 2005 | 64.53 | 65.00 | 64.05 | 64.87 | 244,909 | +0.97(+1.51%) |
Oct 13, 2005 | 63.35 | 63.97 | 63.05 | 63.90 | 357,219 | -0.54(-0.84%) |
Oct 12, 2005 | 65.21 | 65.39 | 64.28 | 64.44 | 175,895 | -0.88(-1.35%) |
Oct 11, 2005 | 65.91 | 66.00 | 65.09 | 65.32 | 153,461 | -0.22(-0.33%) |
Oct 10, 2005 | 66.08 | 66.12 | 65.35 | 65.54 | 109,452 | +0.30(+0.46%) |
Oct 07, 2005 | 65.54 | 65.69 | 65.02 | 65.24 | 102,450 | +0.02(+0.03%) |
Oct 06, 2005 | 65.14 | 65.61 | 64.95 | 65.22 | 240,766 | +0.13(+0.19%) |
Oct 05, 2005 | 65.86 | 66.08 | 65.09 | 65.09 | 175,323 | -0.87(-1.33%) |
Oct 04, 2005 | 65.93 | 66.49 | 65.92 | 65.97 | 173,751 | +0.55(+0.85%) |
Oct 03, 2005 | 65.00 | 65.76 | 64.99 | 65.41 | 154,033 | -0.03(-0.05%) |
Sep 30, 2005 | 65.65 | 65.85 | 65.37 | 65.45 | 140,030 | -0.66(-1.00%) |
Sep 29, 2005 | 65.29 | 66.21 | 64.90 | 66.11 | 322,355 | +0.63(+0.96%) |
Sep 28, 2005 | 65.32 | 65.58 | 65.16 | 65.48 | 231,907 | +1.49(+2.33%) |
Sep 27, 2005 | 64.06 | 64.16 | 63.67 | 63.99 | 225,620 | -0.31(-0.48%) |
Sep 26, 2005 | 64.66 | 64.70 | 64.08 | 64.30 | 151,889 | +1.05(+1.66%) |
Sep 23, 2005 | 63.18 | 63.43 | 62.79 | 63.25 | 166,893 | -0.32(-0.51%) |
Sep 22, 2005 | 63.22 | 63.57 | 62.91 | 63.57 | 173,608 | -0.24(-0.37%) |
Sep 21, 2005 | 64.11 | 64.46 | 63.59 | 63.81 | 229,906 | -0.90(-1.40%) |
Sep 20, 2005 | 64.98 | 65.51 | 64.61 | 64.71 | 174,180 | +0.67(+1.05%) |
Sep 19, 2005 | 64.10 | 64.15 | 63.85 | 64.04 | 150,889 | -1.38(-2.11%) |
Sep 16, 2005 | 65.09 | 65.51 | 64.67 | 65.41 | 218,904 | +1.38(+2.15%) |
Sep 15, 2005 | 64.08 | 64.17 | 63.90 | 64.04 | 130,170 | -0.62(-0.95%) |
Sep 14, 2005 | 65.23 | 65.31 | 64.56 | 64.65 | 225,620 | +0.01(+0.01%) |
Sep 13, 2005 | 65.02 | 65.08 | 64.44 | 64.65 | 216,903 | -1.74(-2.62%) |
Sep 12, 2005 | 66.44 | 66.65 | 66.26 | 66.39 | 133,314 | -0.64(-0.95%) |
Sep 09, 2005 | 66.94 | 67.36 | 66.68 | 67.02 | 238,337 | +0.78(+1.17%) |
Sep 08, 2005 | 66.00 | 66.45 | 65.96 | 66.25 | 130,170 | -0.33(-0.49%) |
Sep 07, 2005 | 66.48 | 66.74 | 65.95 | 66.58 | 233,050 | -0.10(-0.15%) |
Sep 06, 2005 | 66.04 | 66.72 | 65.92 | 66.67 | 793,742 | +4.11(+6.57%) |
Sep 02, 2005 | 62.52 | 62.94 | 62.45 | 62.57 | 199,614 | +0.81(+1.31%) |
Sep 01, 2005 | 61.76 | 61.97 | 61.24 | 61.75 | 379,653 | +0.87(+1.44%) |
Aug 31, 2005 | 60.00 | 60.91 | 59.91 | 60.88 | 242,623 | +1.18(+1.98%) |
Aug 30, 2005 | 59.60 | 59.73 | 59.24 | 59.70 | 173,894 | -0.34(-0.57%) |
Aug 29, 2005 | 59.41 | 60.08 | 59.26 | 60.04 | 144,602 | +0.26(+0.43%) |
Aug 26, 2005 | 60.53 | 60.55 | 59.69 | 59.78 | 138,601 | -0.72(-1.19%) |
Aug 25, 2005 | 60.43 | 60.83 | 60.35 | 60.50 | 111,595 | -0.38(-0.63%) |
Aug 24, 2005 | 61.12 | 61.61 | 60.89 | 60.89 | 235,907 | -0.52(-0.85%) |
Aug 23, 2005 | 61.60 | 61.72 | 61.13 | 61.41 | 234,479 | +0.00(+0.00%) |
Aug 22, 2005 | 61.44 | 61.67 | 61.06 | 61.41 | 230,763 | +0.59(+0.97%) |
Aug 19, 2005 | 60.31 | 61.06 | 60.26 | 60.82 | 342,931 | +1.20(+2.01%) |
Aug 18, 2005 | 59.65 | 59.79 | 59.40 | 59.63 | 341,787 | -0.86(-1.42%) |
Aug 17, 2005 | 60.59 | 60.80 | 60.39 | 60.49 | 307,637 | -0.31(-0.52%) |
Aug 16, 2005 | 61.51 | 61.59 | 60.70 | 60.80 | 151,461 | -0.94(-1.52%) |
Aug 15, 2005 | 61.26 | 61.78 | 61.12 | 61.74 | 132,885 | -0.30(-0.48%) |
Aug 12, 2005 | 62.12 | 62.40 | 61.85 | 62.04 | 70,443 | -0.43(-0.68%) |
Aug 11, 2005 | 62.22 | 62.76 | 62.22 | 62.47 | 882,190 | +0.69(+1.12%) |
Aug 10, 2005 | 62.15 | 62.52 | 61.71 | 61.78 | 214,760 | +0.54(+0.88%) |
Aug 09, 2005 | 60.61 | 61.24 | 60.52 | 61.24 | 122,312 | +0.99(+1.65%) |
Aug 08, 2005 | 60.67 | 60.70 | 60.19 | 60.24 | 125,026 | +0.11(+0.19%) |
Aug 05, 2005 | 60.89 | 60.91 | 59.94 | 60.13 | 136,315 | -0.90(-1.48%) |
Aug 04, 2005 | 61.78 | 61.92 | 60.96 | 61.03 | 178,324 | -0.53(-0.86%) |
Aug 03, 2005 | 61.38 | 61.60 | 61.26 | 61.57 | 72,301 | +0.42(+0.69%) |
Aug 02, 2005 | 60.85 | 61.19 | 60.67 | 61.15 | 76,302 | +0.27(+0.45%) |
Aug 01, 2005 | 61.23 | 61.34 | 60.68 | 60.87 | 48,724 | +0.34(+0.55%) |
Jul 29, 2005 | 61.05 | 61.17 | 60.54 | 60.54 | 99,878 | -0.36(-0.60%) |
Jul 28, 2005 | 60.47 | 61.08 | 60.22 | 60.90 | 95,877 | -0.08(-0.13%) |
Jul 27, 2005 | 60.61 | 60.98 | 60.38 | 60.98 | 116,167 | +1.08(+1.80%) |
Jul 26, 2005 | 59.42 | 59.94 | 59.39 | 59.90 | 39,151 | +0.17(+0.28%) |
Jul 25, 2005 | 59.33 | 60.12 | 59.30 | 59.73 | 230,192 | -0.43(-0.71%) |
Jul 22, 2005 | 60.57 | 60.62 | 59.89 | 60.16 | 138,887 | -0.05(-0.08%) |
Jul 21, 2005 | 60.54 | 60.82 | 60.04 | 60.21 | 136,172 | +0.11(+0.19%) |
Jul 20, 2005 | 59.07 | 60.17 | 58.82 | 60.10 | 175,609 | +0.99(+1.68%) |
Jul 19, 2005 | 58.47 | 59.14 | 58.35 | 59.10 | 139,744 | +0.90(+1.54%) |
Jul 18, 2005 | 57.89 | 58.58 | 57.79 | 58.21 | 100,878 | -0.16(-0.28%) |
Jul 15, 2005 | 58.02 | 58.43 | 57.83 | 58.37 | 95,449 | +0.10(+0.17%) |
Jul 14, 2005 | 58.09 | 58.38 | 57.95 | 58.27 | 261,770 | +1.34(+2.35%) |
Jul 13, 2005 | 56.84 | 57.21 | 56.69 | 56.93 | 200,900 | +0.12(+0.21%) |
Jul 12, 2005 | 56.13 | 56.89 | 56.12 | 56.81 | 139,172 | +1.11(+1.98%) |
Jul 11, 2005 | 55.37 | 55.85 | 55.35 | 55.71 | 106,451 | +1.00(+1.83%) |
Jul 08, 2005 | 53.69 | 54.71 | 53.52 | 54.71 | 116,596 | +0.48(+0.89%) |
Jul 07, 2005 | 53.45 | 54.24 | 53.39 | 54.22 | 173,751 | -0.41(-0.74%) |
Jul 06, 2005 | 54.83 | 54.94 | 54.63 | 54.63 | 83,017 | +0.08(+0.15%) |
Jul 05, 2005 | 54.04 | 54.62 | 53.89 | 54.55 | 69,014 | -0.04(-0.08%) |
Jul 01, 2005 | 54.81 | 55.07 | 54.48 | 54.59 | 91,876 | +0.07(+0.13%) |
Jun 30, 2005 | 54.76 | 54.97 | 54.52 | 54.52 | 91,734 | +0.20(+0.37%) |
Jun 29, 2005 | 54.26 | 54.59 | 54.04 | 54.32 | 88,733 | +0.43(+0.79%) |
Jun 28, 2005 | 53.31 | 53.96 | 53.30 | 53.89 | 95,592 | +0.17(+0.33%) |
Jun 27, 2005 | 53.90 | 53.99 | 53.58 | 53.71 | 115,453 | -0.15(-0.29%) |
Jun 24, 2005 | 54.01 | 54.15 | 53.85 | 53.87 | 81,160 | -0.37(-0.68%) |
Jun 23, 2005 | 54.64 | 54.98 | 54.23 | 54.24 | 107,451 | -0.80(-1.46%) |
Jun 22, 2005 | 55.23 | 55.36 | 54.95 | 55.04 | 84,160 | -0.17(-0.32%) |
Jun 21, 2005 | 54.86 | 55.43 | 54.68 | 55.22 | 108,451 | +0.12(+0.22%) |
Jun 20, 2005 | 54.84 | 55.30 | 54.51 | 55.10 | 111,595 | -0.87(-1.56%) |
Jun 17, 2005 | 55.41 | 55.99 | 55.37 | 55.97 | 62,442 | +1.18(+2.15%) |
Jun 16, 2005 | 54.79 | 54.85 | 54.41 | 54.80 | 129,170 | -0.06(-0.10%) |
Jun 15, 2005 | 54.99 | 55.16 | 54.46 | 54.85 | 111,166 | +0.10(+0.18%) |
Jun 14, 2005 | 54.74 | 54.81 | 54.48 | 54.76 | 59,155 | +0.05(+0.09%) |
Jun 13, 2005 | 54.34 | 55.01 | 54.22 | 54.71 | 60,584 | -0.48(-0.86%) |
Jun 10, 2005 | 55.75 | 55.76 | 55.06 | 55.18 | 52,868 | -0.06(-0.10%) |
Jun 09, 2005 | 54.87 | 55.46 | 54.76 | 55.24 | 190,326 | +0.66(+1.22%) |
Jun 08, 2005 | 55.15 | 55.22 | 54.57 | 54.57 | 98,449 | -0.52(-0.95%) |
Jun 07, 2005 | 54.90 | 55.50 | 54.90 | 55.10 | 103,879 | +0.35(+0.64%) |
Jun 06, 2005 | 54.55 | 55.29 | 54.35 | 54.75 | 170,608 | +0.42(+0.77%) |
Jun 03, 2005 | 55.02 | 55.04 | 54.31 | 54.33 | 78,588 | -1.20(-2.17%) |
Jun 02, 2005 | 55.11 | 55.65 | 54.98 | 55.53 | 98,735 | +0.48(+0.88%) |
Jun 01, 2005 | 54.38 | 55.32 | 54.34 | 55.05 | 119,740 | +0.52(+0.95%) |
May 31, 2005 | 54.76 | 55.01 | 54.51 | 54.53 | 94,448 | -0.41(-0.74%) |
May 27, 2005 | 54.91 | 55.19 | 54.70 | 54.94 | 123,026 | +0.45(+0.83%) |
May 26, 2005 | 54.62 | 54.69 | 54.35 | 54.48 | 101,021 | -0.14(-0.26%) |
May 25, 2005 | 54.45 | 54.62 | 54.32 | 54.62 | 96,163 | +0.09(+0.17%) |
May 24, 2005 | 54.41 | 54.67 | 54.27 | 54.53 | 124,884 | -0.44(-0.80%) |
May 23, 2005 | 54.73 | 55.00 | 54.61 | 54.97 | 157,748 | +0.52(+0.96%) |
May 20, 2005 | 54.22 | 54.55 | 54.08 | 54.45 | 281,489 | -0.02(-0.04%) |
May 19, 2005 | 54.23 | 54.55 | 54.17 | 54.47 | 127,170 | -1.20(-2.16%) |
May 18, 2005 | 54.89 | 55.76 | 54.85 | 55.67 | 194,899 | +0.82(+1.49%) |
May 17, 2005 | 54.53 | 54.98 | 54.27 | 54.85 | 273,487 | +0.06(+0.10%) |
May 16, 2005 | 54.52 | 54.85 | 54.45 | 54.80 | 274,059 | +0.25(+0.46%) |
May 13, 2005 | 54.28 | 54.66 | 53.83 | 54.55 | 753,876 | -0.55(-0.99%) |
May 12, 2005 | 55.64 | 55.73 | 54.92 | 55.09 | 160,034 | -1.06(-1.88%) |
May 11, 2005 | 56.11 | 56.23 | 55.68 | 56.15 | 267,629 | +0.45(+0.82%) |
May 10, 2005 | 55.83 | 55.99 | 55.54 | 55.69 | 206,901 | -1.87(-3.25%) |
May 09, 2005 | 57.38 | 57.56 | 57.06 | 57.56 | 85,446 | -0.10(-0.18%) |
May 06, 2005 | 57.93 | 58.05 | 57.67 | 57.67 | 125,455 | -0.66(-1.14%) |
May 05, 2005 | 58.22 | 58.69 | 57.95 | 58.33 | 114,738 | +0.39(+0.68%) |
May 04, 2005 | 57.28 | 58.14 | 57.21 | 57.94 | 246,767 | +1.05(+1.85%) |
May 03, 2005 | 56.83 | 57.31 | 56.51 | 56.89 | 222,762 | -0.34(-0.60%) |
May 02, 2005 | 57.21 | 57.28 | 56.80 | 57.23 | 213,331 | -0.11(-0.20%) |
Apr 29, 2005 | 57.94 | 57.94 | 56.83 | 57.35 | 220,904 | -0.79(-1.36%) |
Apr 28, 2005 | 58.10 | 58.52 | 57.94 | 58.14 | 199,900 | +0.21(+0.36%) |
Apr 27, 2005 | 57.58 | 58.21 | 57.33 | 57.93 | 128,170 | -0.33(-0.56%) |
Apr 26, 2005 | 58.30 | 58.79 | 58.01 | 58.26 | 126,455 | -0.55(-0.93%) |
Apr 25, 2005 | 58.14 | 58.80 | 58.12 | 58.80 | 75,730 | +0.69(+1.19%) |
Apr 22, 2005 | 58.40 | 58.45 | 57.75 | 58.11 | 142,030 | -0.30(-0.52%) |
Apr 21, 2005 | 58.30 | 58.51 | 57.87 | 58.41 | 135,314 | +0.59(+1.03%) |
Apr 20, 2005 | 58.35 | 58.43 | 57.74 | 57.81 | 117,168 | -0.64(-1.10%) |
Apr 19, 2005 | 58.51 | 58.56 | 58.10 | 58.46 | 249,196 | -0.65(-1.10%) |
Apr 18, 2005 | 59.03 | 59.27 | 58.86 | 59.11 | 137,886 | -0.17(-0.28%) |
Apr 15, 2005 | 60.22 | 60.43 | 59.28 | 59.28 | 119,454 | -1.61(-2.64%) |
Apr 14, 2005 | 61.24 | 61.33 | 60.75 | 60.89 | 126,741 | +0.00(+0.00%) |
Apr 13, 2005 | 61.12 | 61.41 | 60.82 | 60.89 | 267,771 | +0.01(+0.02%) |
Apr 12, 2005 | 60.40 | 61.01 | 60.15 | 60.87 | 224,048 | -0.57(-0.93%) |
Apr 11, 2005 | 61.52 | 61.78 | 61.35 | 61.45 | 92,305 | +0.62(+1.01%) |
Apr 08, 2005 | 60.82 | 61.34 | 60.65 | 60.83 | 57,869 | -0.11(-0.18%) |
Apr 07, 2005 | 60.52 | 61.13 | 60.48 | 60.94 | 161,892 | +0.48(+0.80%) |
Apr 06, 2005 | 60.28 | 60.80 | 60.19 | 60.46 | 80,017 | +0.06(+0.10%) |
Apr 05, 2005 | 60.22 | 60.47 | 60.10 | 60.40 | 68,300 | -0.08(-0.14%) |
Apr 04, 2005 | 60.18 | 60.54 | 59.75 | 60.48 | 100,021 | -0.13(-0.21%) |
Apr 01, 2005 | 61.38 | 61.58 | 60.36 | 60.61 | 182,467 | +0.28(+0.46%) |
Mar 31, 2005 | 60.76 | 60.82 | 60.17 | 60.33 | 96,449 | -0.48(-0.78%) |
Mar 30, 2005 | 60.29 | 61.12 | 60.24 | 60.80 | 97,020 | +0.51(+0.85%) |
Mar 29, 2005 | 60.31 | 60.83 | 60.29 | 60.29 | 142,887 | -0.03(-0.06%) |
Mar 28, 2005 | 60.54 | 60.56 | 60.08 | 60.33 | 46,152 | -0.22(-0.36%) |
Mar 24, 2005 | 60.53 | 60.84 | 60.44 | 60.54 | 119,597 | +0.20(+0.32%) |
Mar 23, 2005 | 60.47 | 60.63 | 60.19 | 60.35 | 242,052 | -0.92(-1.51%) |
Mar 22, 2005 | 61.64 | 62.33 | 61.24 | 61.27 | 139,458 | -0.46(-0.75%) |
Mar 21, 2005 | 62.32 | 62.32 | 61.59 | 61.73 | 96,592 | -1.08(-1.73%) |
Mar 18, 2005 | 62.70 | 63.06 | 62.44 | 62.82 | 112,452 | -0.17(-0.27%) |
Mar 17, 2005 | 62.91 | 63.14 | 62.57 | 62.99 | 102,593 | -0.08(-0.12%) |
Mar 16, 2005 | 63.64 | 63.66 | 62.94 | 63.06 | 110,166 | -1.27(-1.97%) |
Mar 15, 2005 | 65.14 | 65.21 | 64.32 | 64.33 | 86,875 | -0.25(-0.39%) |
Mar 14, 2005 | 64.44 | 64.60 | 64.27 | 64.58 | 51,296 | -0.17(-0.26%) |
Mar 11, 2005 | 65.01 | 65.38 | 64.67 | 64.75 | 111,738 | +0.33(+0.51%) |
Mar 10, 2005 | 64.19 | 64.60 | 63.85 | 64.42 | 137,029 | +0.78(+1.23%) |
Mar 09, 2005 | 63.75 | 64.04 | 63.62 | 63.64 | 100,593 | +0.13(+0.20%) |
Mar 08, 2005 | 63.69 | 64.00 | 63.41 | 63.51 | 93,162 | +0.43(+0.69%) |
Mar 07, 2005 | 62.90 | 63.43 | 62.82 | 63.08 | 90,590 | -0.45(-0.71%) |
Mar 04, 2005 | 63.15 | 63.69 | 63.11 | 63.53 | 128,599 | +1.58(+2.55%) |
Mar 03, 2005 | 62.64 | 62.73 | 61.54 | 61.94 | 119,597 | +0.16(+0.26%) |
Mar 02, 2005 | 61.51 | 61.96 | 61.42 | 61.78 | 99,021 | +0.04(+0.07%) |
Mar 01, 2005 | 61.44 | 61.95 | 61.26 | 61.74 | 134,886 | +0.22(+0.36%) |
Feb 28, 2005 | 61.85 | 61.92 | 61.22 | 61.52 | 85,732 | -0.78(-1.25%) |
Feb 25, 2005 | 61.72 | 62.40 | 61.61 | 62.29 | 105,879 | +0.85(+1.38%) |
Feb 24, 2005 | 61.45 | 61.58 | 61.15 | 61.45 | 86,161 | -0.03(-0.05%) |
Feb 23, 2005 | 61.33 | 61.66 | 61.24 | 61.47 | 90,448 | +0.58(+0.95%) |
Feb 22, 2005 | 61.09 | 61.39 | 60.83 | 60.89 | 110,738 | -0.10(-0.16%) |
Feb 18, 2005 | 61.33 | 61.51 | 60.93 | 60.99 | 101,736 | -0.69(-1.12%) |
Feb 17, 2005 | 61.76 | 61.99 | 61.45 | 61.68 | 127,741 | -0.04(-0.06%) |
Feb 16, 2005 | 61.80 | 61.93 | 61.38 | 61.72 | 109,880 | -0.34(-0.55%) |
Feb 15, 2005 | 62.00 | 62.22 | 61.90 | 62.06 | 137,029 | +0.41(+0.67%) |
Feb 14, 2005 | 61.66 | 61.78 | 61.48 | 61.65 | 124,598 | +0.57(+0.93%) |
Feb 11, 2005 | 60.96 | 61.25 | 60.84 | 61.08 | 100,878 | +0.20(+0.32%) |
Feb 10, 2005 | 60.99 | 61.34 | 60.61 | 60.89 | 149,746 | +0.45(+0.75%) |
Feb 09, 2005 | 60.40 | 60.68 | 60.38 | 60.43 | 206,187 | -0.87(-1.42%) |
Feb 08, 2005 | 60.94 | 61.41 | 60.83 | 61.30 | 219,761 | +0.43(+0.71%) |
Feb 07, 2005 | 61.74 | 61.81 | 60.67 | 60.87 | 185,468 | -1.36(-2.19%) |
Feb 04, 2005 | 61.66 | 62.34 | 61.62 | 62.23 | 294,063 | +1.55(+2.56%) |
Feb 03, 2005 | 60.90 | 60.79 | 60.33 | 60.68 | 99,449 | +0.56(+0.93%) |
Feb 02, 2005 | 60.02 | 60.33 | 59.93 | 60.12 | 71,872 | -0.29(-0.47%) |
Feb 01, 2005 | 60.03 | 60.53 | 59.89 | 60.40 | 178,895 | +0.92(+1.55%) |
Jan 31, 2005 | 59.05 | 59.66 | 59.01 | 59.48 | 121,597 | +0.81(+1.38%) |
Jan 28, 2005 | 58.85 | 59.07 | 58.44 | 58.67 | 97,878 | +0.09(+0.16%) |
Jan 27, 2005 | 57.98 | 58.73 | 57.86 | 58.58 | 144,745 | -0.18(-0.31%) |
Jan 26, 2005 | 58.70 | 58.97 | 58.42 | 58.76 | 127,313 | +0.24(+0.41%) |
Jan 25, 2005 | 58.61 | 58.93 | 58.40 | 58.52 | 103,450 | +0.00(+0.00%) |
Jan 24, 2005 | 58.86 | 59.03 | 58.51 | 58.52 | 116,310 | -0.82(-1.38%) |
Jan 21, 2005 | 59.39 | 59.66 | 59.23 | 59.34 | 127,598 | +0.01(+0.01%) |
Jan 20, 2005 | 59.37 | 59.73 | 59.05 | 59.33 | 164,749 | -0.64(-1.07%) |
Jan 19, 2005 | 60.81 | 60.84 | 59.96 | 59.98 | 325,498 | -1.48(-2.41%) |
Jan 18, 2005 | 60.57 | 61.54 | 60.50 | 61.46 | 90,162 | +0.28(+0.46%) |
Jan 14, 2005 | 60.69 | 61.30 | 60.34 | 61.18 | 187,897 | +1.36(+2.28%) |
Jan 13, 2005 | 60.33 | 60.53 | 59.82 | 59.82 | 239,480 | -0.90(-1.48%) |
Jan 12, 2005 | 60.85 | 61.03 | 60.37 | 60.71 | 79,159 | -0.02(-0.03%) |
Jan 11, 2005 | 61.00 | 61.14 | 60.68 | 60.73 | 97,878 | -0.64(-1.05%) |
Jan 10, 2005 | 61.63 | 61.75 | 61.17 | 61.38 | 163,892 | +0.35(+0.57%) |
Jan 07, 2005 | 62.06 | 62.20 | 60.78 | 61.03 | 118,454 | -0.45(-0.74%) |
Jan 06, 2005 | 61.40 | 61.54 | 61.06 | 61.48 | 170,465 | +1.36(+2.27%) |
Jan 05, 2005 | 60.01 | 60.50 | 59.88 | 60.12 | 115,739 | -0.21(-0.35%) |
Jan 04, 2005 | 61.38 | 61.62 | 60.28 | 60.33 | 94,163 | -1.55(-2.51%) |
Jan 03, 2005 | 62.24 | 62.34 | 61.85 | 61.88 | 95,449 | -0.41(-0.66%) |
Dec 31, 2004 | 62.24 | 62.36 | 62.12 | 62.29 | 19,146 | -0.12(-0.19%) |
Dec 30, 2004 | 62.25 | 62.53 | 62.17 | 62.41 | 37,865 | +0.38(+0.61%) |
Dec 29, 2004 | 61.94 | 62.24 | 61.80 | 62.03 | 106,594 | -0.03(-0.05%) |
Dec 28, 2004 | 61.98 | 62.19 | 61.94 | 62.06 | 61,870 | +0.66(+1.08%) |
Dec 27, 2004 | 61.61 | 61.81 | 61.39 | 61.40 | 67,585 | +0.48(+0.78%) |
Dec 23, 2004 | 60.71 | 61.10 | 60.70 | 60.92 | 58,584 | +0.77(+1.28%) |
Dec 22, 2004 | 59.94 | 60.52 | 59.90 | 60.15 | 93,305 | +0.07(+0.12%) |
Dec 21, 2004 | 59.96 | 60.22 | 59.65 | 60.08 | 86,590 | -0.05(-0.08%) |
Dec 20, 2004 | 60.40 | 60.51 | 59.97 | 60.13 | 76,873 | +0.00(+0.00%) |
Dec 17, 2004 | 60.36 | 60.45 | 59.99 | 60.13 | 89,447 | -0.39(-0.65%) |
Dec 16, 2004 | 60.57 | 61.10 | 60.33 | 60.52 | 175,466 | -0.79(-1.29%) |
Dec 15, 2004 | 61.25 | 61.50 | 61.19 | 61.31 | 203,901 | +0.48(+0.78%) |
Dec 14, 2004 | 60.68 | 61.01 | 60.68 | 60.84 | 169,893 | -0.14(-0.23%) |
Dec 13, 2004 | 61.03 | 61.10 | 60.64 | 60.98 | 166,893 | +0.78(+1.29%) |
Dec 10, 2004 | 59.62 | 60.36 | 59.61 | 60.20 | 249,910 | -0.15(-0.24%) |
Dec 09, 2004 | 59.80 | 60.47 | 59.17 | 60.35 | 196,470 | -0.55(-0.91%) |
Dec 08, 2004 | 60.54 | 61.12 | 60.22 | 60.90 | 84,160 | -0.10(-0.17%) |
Dec 07, 2004 | 61.67 | 61.78 | 60.89 | 61.01 | 119,740 | -0.48(-0.77%) |
Dec 06, 2004 | 61.38 | 61.76 | 61.15 | 61.48 | 91,448 | -0.10(-0.17%) |
Dec 03, 2004 | 61.44 | 61.73 | 61.09 | 61.59 | 214,617 | +0.69(+1.14%) |
Dec 02, 2004 | 60.64 | 61.07 | 60.54 | 60.89 | 178,324 | -0.17(-0.27%) |
Dec 01, 2004 | 60.07 | 61.08 | 60.02 | 61.06 | 128,027 | +1.71(+2.89%) |
Nov 30, 2004 | 59.63 | 59.78 | 59.12 | 59.35 | 109,452 | -0.34(-0.57%) |
Nov 29, 2004 | 60.48 | 60.66 | 59.58 | 59.69 | 76,159 | -0.24(-0.40%) |
Nov 26, 2004 | 59.56 | 60.13 | 59.47 | 59.93 | 70,157 | +0.24(+0.41%) |
Nov 24, 2004 | 59.47 | 59.84 | 59.33 | 59.68 | 165,464 | +1.56(+2.69%) |
Nov 23, 2004 | 58.64 | 58.74 | 57.81 | 58.12 | 103,450 | -0.13(-0.23%) |
Nov 22, 2004 | 57.51 | 58.34 | 57.43 | 58.26 | 89,304 | +0.47(+0.81%) |
Nov 19, 2004 | 59.14 | 59.29 | 57.55 | 57.79 | 114,596 | -0.52(-0.89%) |
Nov 18, 2004 | 58.26 | 58.56 | 57.99 | 58.30 | 99,164 | -0.34(-0.57%) |
Nov 17, 2004 | 58.37 | 59.13 | 58.21 | 58.64 | 214,046 | +0.76(+1.32%) |
Nov 16, 2004 | 57.74 | 58.05 | 57.67 | 57.88 | 123,169 | +0.32(+0.56%) |
Nov 15, 2004 | 57.77 | 57.79 | 57.22 | 57.56 | 132,171 | -0.56(-0.96%) |
Nov 12, 2004 | 57.68 | 58.23 | 57.42 | 58.12 | 144,459 | +0.36(+0.62%) |
Nov 11, 2004 | 57.25 | 57.91 | 57.21 | 57.76 | 110,881 | +0.54(+0.94%) |
Nov 10, 2004 | 57.40 | 57.56 | 57.09 | 57.22 | 70,300 | +0.13(+0.23%) |
Nov 09, 2004 | 57.03 | 57.44 | 56.90 | 57.09 | 118,739 | +0.31(+0.54%) |
Nov 08, 2004 | 56.85 | 57.06 | 56.68 | 56.78 | 92,734 | -0.02(-0.04%) |
Nov 05, 2004 | 56.68 | 57.17 | 56.50 | 56.80 | 409,373 | +1.11(+2.00%) |
Nov 04, 2004 | 54.89 | 55.82 | 54.68 | 55.69 | 189,040 | +1.03(+1.88%) |
Nov 03, 2004 | 55.37 | 55.46 | 54.66 | 54.66 | 186,325 | +0.66(+1.22%) |
Nov 02, 2004 | 54.18 | 54.52 | 53.88 | 54.00 | 215,046 | +0.36(+0.67%) |