Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 75.13 | 75.27 | 74.25 | 74.30 | 105,659 | -0.72(-0.96%) |
Nov 29, 2005 | 75.04 | 75.10 | 74.60 | 75.03 | 77,503 | -0.01(-0.01%) |
Nov 28, 2005 | 76.48 | 76.48 | 74.76 | 75.03 | 100,144 | -1.45(-1.89%) |
Nov 25, 2005 | 75.31 | 76.49 | 75.12 | 76.48 | 58,345 | +1.54(+2.05%) |
Nov 23, 2005 | 74.58 | 75.34 | 74.27 | 74.94 | 97,532 | +0.43(+0.57%) |
Nov 22, 2005 | 72.55 | 74.87 | 72.51 | 74.52 | 279,534 | +2.15(+2.97%) |
Nov 21, 2005 | 71.98 | 72.48 | 71.66 | 72.37 | 252,393 | +0.25(+0.34%) |
Nov 18, 2005 | 71.66 | 73.48 | 71.57 | 72.12 | 343,974 | +0.45(+0.63%) |
Nov 17, 2005 | 67.78 | 72.35 | 67.78 | 71.66 | 319,737 | +4.05(+5.99%) |
Nov 16, 2005 | 69.04 | 69.07 | 67.38 | 67.61 | 97,241 | -1.29(-1.87%) |
Nov 15, 2005 | 69.71 | 69.82 | 68.31 | 68.90 | 216,689 | -1.01(-1.45%) |
Nov 14, 2005 | 70.20 | 70.20 | 69.42 | 69.91 | 69,375 | -0.08(-0.12%) |
Nov 11, 2005 | 69.34 | 70.00 | 68.99 | 70.00 | 83,889 | +0.83(+1.20%) |
Nov 10, 2005 | 68.49 | 69.42 | 68.31 | 69.17 | 112,481 | +0.79(+1.15%) |
Nov 09, 2005 | 67.39 | 68.42 | 67.39 | 68.38 | 180,405 | +0.95(+1.41%) |
Nov 08, 2005 | 66.87 | 67.49 | 66.61 | 67.43 | 90,565 | +0.76(+1.15%) |
Nov 07, 2005 | 66.50 | 66.91 | 66.40 | 66.67 | 67,053 | +0.17(+0.25%) |
Nov 04, 2005 | 65.74 | 66.68 | 65.39 | 66.50 | 67,924 | +0.85(+1.29%) |
Nov 03, 2005 | 65.90 | 66.03 | 65.49 | 65.66 | 178,808 | -0.01(-0.01%) |
Nov 02, 2005 | 65.06 | 65.80 | 65.06 | 65.66 | 271,551 | +0.65(+1.01%) |
Nov 01, 2005 | 65.32 | 65.46 | 64.93 | 65.01 | 223,220 | -0.31(-0.47%) |
Oct 31, 2005 | 64.33 | 65.97 | 64.32 | 65.32 | 252,393 | +1.09(+1.70%) |
Oct 28, 2005 | 64.54 | 64.77 | 63.51 | 64.23 | 114,077 | -0.14(-0.21%) |
Oct 27, 2005 | 63.94 | 65.06 | 63.83 | 64.37 | 130,042 | +0.29(+0.45%) |
Oct 26, 2005 | 63.89 | 64.28 | 63.68 | 64.08 | 275,470 | +0.36(+0.56%) |
Oct 25, 2005 | 62.47 | 63.73 | 62.17 | 63.72 | 303,771 | +1.30(+2.08%) |
Oct 24, 2005 | 62.01 | 63.06 | 61.98 | 62.42 | 204,788 | +0.48(+0.78%) |
Oct 21, 2005 | 61.80 | 62.78 | 61.80 | 61.94 | 263,133 | +0.03(+0.06%) |
Oct 20, 2005 | 63.18 | 64.07 | 61.91 | 61.91 | 258,053 | -1.21(-1.91%) |
Oct 19, 2005 | 58.94 | 64.63 | 57.98 | 63.11 | 648,762 | +5.45(+9.45%) |
Oct 18, 2005 | 58.57 | 58.71 | 57.19 | 57.66 | 110,304 | -0.76(-1.31%) |
Oct 17, 2005 | 58.60 | 59.31 | 58.24 | 58.43 | 79,099 | +0.00(+0.00%) |
Oct 14, 2005 | 57.54 | 58.52 | 57.54 | 58.43 | 55,442 | +0.92(+1.59%) |
Oct 13, 2005 | 58.21 | 58.52 | 57.44 | 57.51 | 120,173 | -0.70(-1.20%) |
Oct 12, 2005 | 59.33 | 59.33 | 58.14 | 58.21 | 61,538 | -1.23(-2.06%) |
Oct 11, 2005 | 60.06 | 60.69 | 59.19 | 59.43 | 173,874 | -0.73(-1.21%) |
Oct 10, 2005 | 60.70 | 61.01 | 59.95 | 60.16 | 54,571 | -0.61(-1.00%) |
Oct 07, 2005 | 60.41 | 60.89 | 60.41 | 60.77 | 39,477 | +0.36(+0.59%) |
Oct 06, 2005 | 61.05 | 61.05 | 60.09 | 60.41 | 58,925 | -0.54(-0.88%) |
Oct 05, 2005 | 61.82 | 62.01 | 60.91 | 60.95 | 55,442 | -0.78(-1.26%) |
Oct 04, 2005 | 61.40 | 61.83 | 61.40 | 61.73 | 49,346 | +0.32(+0.53%) |
Oct 03, 2005 | 61.23 | 61.63 | 60.56 | 61.40 | 120,754 | +0.34(+0.56%) |
Sep 30, 2005 | 60.94 | 61.52 | 60.77 | 61.06 | 62,408 | +0.25(+0.41%) |
Sep 29, 2005 | 59.56 | 61.10 | 59.36 | 60.81 | 57,764 | +1.32(+2.21%) |
Sep 28, 2005 | 58.86 | 59.81 | 58.87 | 59.50 | 32,220 | +0.64(+1.09%) |
Sep 27, 2005 | 58.79 | 59.34 | 58.79 | 58.85 | 64,005 | +0.13(+0.22%) |
Sep 26, 2005 | 59.01 | 59.67 | 58.72 | 58.72 | 40,783 | -0.27(-0.46%) |
Sep 23, 2005 | 58.99 | 59.30 | 58.99 | 58.99 | 33,816 | -0.07(-0.12%) |
Sep 22, 2005 | 58.58 | 59.43 | 58.33 | 59.06 | 94,484 | +0.52(+0.89%) |
Sep 21, 2005 | 60.15 | 60.15 | 58.37 | 58.54 | 89,985 | -1.52(-2.52%) |
Sep 20, 2005 | 58.94 | 60.43 | 58.94 | 60.05 | 136,428 | +1.19(+2.01%) |
Sep 19, 2005 | 58.12 | 58.99 | 57.98 | 58.87 | 60,667 | +0.82(+1.41%) |
Sep 16, 2005 | 57.74 | 58.12 | 57.63 | 58.05 | 111,755 | +0.31(+0.54%) |
Sep 15, 2005 | 57.64 | 57.74 | 57.20 | 57.74 | 25,979 | +0.20(+0.35%) |
Sep 14, 2005 | 57.88 | 58.02 | 57.43 | 57.54 | 31,930 | -0.34(-0.58%) |
Sep 13, 2005 | 58.84 | 58.96 | 57.70 | 57.88 | 44,992 | -1.00(-1.70%) |
Sep 12, 2005 | 58.68 | 59.14 | 58.50 | 58.88 | 95,790 | +1.05(+1.81%) |
Sep 09, 2005 | 57.43 | 57.88 | 57.36 | 57.83 | 29,607 | +0.37(+0.64%) |
Sep 08, 2005 | 57.84 | 57.84 | 57.30 | 57.46 | 41,073 | -0.37(-0.63%) |
Sep 07, 2005 | 58.15 | 58.15 | 57.52 | 57.83 | 49,201 | -0.22(-0.38%) |
Sep 06, 2005 | 57.31 | 58.32 | 57.17 | 58.05 | 100,580 | +0.84(+1.47%) |
Sep 02, 2005 | 57.81 | 57.85 | 57.08 | 57.21 | 24,092 | -0.55(-0.95%) |
Sep 01, 2005 | 56.60 | 57.91 | 56.45 | 57.76 | 55,587 | +1.16(+2.04%) |
Aug 31, 2005 | 56.98 | 56.98 | 55.97 | 56.60 | 114,658 | -0.61(-1.06%) |
Aug 30, 2005 | 58.05 | 58.05 | 56.90 | 57.21 | 86,211 | -0.88(-1.51%) |
Aug 29, 2005 | 57.91 | 58.10 | 57.41 | 58.08 | 52,975 | +0.10(+0.18%) |
Aug 26, 2005 | 57.89 | 58.08 | 57.08 | 57.98 | 83,598 | +0.10(+0.17%) |
Aug 25, 2005 | 57.95 | 58.06 | 57.77 | 57.88 | 67,488 | -0.17(-0.28%) |
Aug 24, 2005 | 58.33 | 58.39 | 57.95 | 58.05 | 135,122 | -0.42(-0.72%) |
Aug 23, 2005 | 58.65 | 58.74 | 58.14 | 58.47 | 92,162 | -0.10(-0.16%) |
Aug 22, 2005 | 58.85 | 58.88 | 58.47 | 58.57 | 81,857 | -0.32(-0.54%) |
Aug 19, 2005 | 58.74 | 59.21 | 58.43 | 58.88 | 45,137 | +0.14(+0.25%) |
Aug 18, 2005 | 58.54 | 58.74 | 58.08 | 58.74 | 60,377 | +0.20(+0.34%) |
Aug 17, 2005 | 58.12 | 59.36 | 58.11 | 58.54 | 50,072 | +0.39(+0.66%) |
Aug 16, 2005 | 58.88 | 59.01 | 58.07 | 58.15 | 96,661 | -0.68(-1.15%) |
Aug 15, 2005 | 58.30 | 59.67 | 58.30 | 58.83 | 207,836 | +0.67(+1.15%) |
Aug 12, 2005 | 57.96 | 58.53 | 57.82 | 58.16 | 90,565 | +0.30(+0.52%) |
Aug 11, 2005 | 58.22 | 58.26 | 57.57 | 57.86 | 105,514 | -0.37(-0.63%) |
Aug 10, 2005 | 57.41 | 58.32 | 57.41 | 58.22 | 76,342 | +0.81(+1.42%) |
Aug 09, 2005 | 56.66 | 57.59 | 56.66 | 57.41 | 59,941 | +0.75(+1.33%) |
Aug 08, 2005 | 56.71 | 57.41 | 56.59 | 56.66 | 75,035 | -0.16(-0.28%) |
Aug 05, 2005 | 57.60 | 57.60 | 56.53 | 56.82 | 122,060 | -0.79(-1.36%) |
Aug 04, 2005 | 58.54 | 58.54 | 57.49 | 57.60 | 87,953 | -0.70(-1.19%) |
Aug 03, 2005 | 58.10 | 58.35 | 57.95 | 58.30 | 95,790 | +0.09(+0.15%) |
Aug 02, 2005 | 58.13 | 58.88 | 57.93 | 58.21 | 120,463 | +0.08(+0.13%) |
Aug 01, 2005 | 58.67 | 58.83 | 57.86 | 58.13 | 86,646 | -0.43(-0.74%) |
Jul 29, 2005 | 58.59 | 58.99 | 58.44 | 58.57 | 70,246 | +0.07(+0.12%) |
Jul 28, 2005 | 58.78 | 58.94 | 58.50 | 58.50 | 192,306 | -0.28(-0.47%) |
Jul 27, 2005 | 57.97 | 58.94 | 57.50 | 58.77 | 127,430 | +0.90(+1.56%) |
Jul 26, 2005 | 57.19 | 57.94 | 57.05 | 57.87 | 134,977 | +0.68(+1.19%) |
Jul 25, 2005 | 56.60 | 57.34 | 56.44 | 57.19 | 103,192 | +0.48(+0.85%) |
Jul 22, 2005 | 56.97 | 56.98 | 56.62 | 56.70 | 147,604 | -0.27(-0.47%) |
Jul 21, 2005 | 57.29 | 57.30 | 56.81 | 56.97 | 98,257 | -0.32(-0.55%) |
Jul 20, 2005 | 57.46 | 57.46 | 57.15 | 57.29 | 168,359 | -0.10(-0.17%) |
Jul 19, 2005 | 57.40 | 58.91 | 57.00 | 57.39 | 155,441 | -0.14(-0.24%) |
Jul 18, 2005 | 57.88 | 58.09 | 57.30 | 57.52 | 68,359 | -0.18(-0.31%) |
Jul 15, 2005 | 57.81 | 57.84 | 56.79 | 57.70 | 78,954 | -0.28(-0.49%) |
Jul 14, 2005 | 57.72 | 58.07 | 57.53 | 57.99 | 62,989 | +0.30(+0.51%) |
Jul 13, 2005 | 58.17 | 58.17 | 57.43 | 57.69 | 70,246 | -0.36(-0.62%) |
Jul 12, 2005 | 57.55 | 58.23 | 57.44 | 58.05 | 90,855 | +0.50(+0.87%) |
Jul 11, 2005 | 56.73 | 57.86 | 56.73 | 57.55 | 82,437 | +0.94(+1.67%) |
Jul 08, 2005 | 56.66 | 57.00 | 56.34 | 56.60 | 132,800 | -0.30(-0.53%) |
Jul 07, 2005 | 57.77 | 57.98 | 56.82 | 56.90 | 126,559 | -0.87(-1.50%) |
Jul 06, 2005 | 56.48 | 57.77 | 56.46 | 57.77 | 151,378 | +1.41(+2.51%) |
Jul 05, 2005 | 56.12 | 56.86 | 56.09 | 56.36 | 91,291 | +0.41(+0.74%) |
Jul 01, 2005 | 55.33 | 55.95 | 55.03 | 55.95 | 86,211 | +0.52(+0.93%) |
Jun 30, 2005 | 55.14 | 55.48 | 55.02 | 55.43 | 44,992 | +0.46(+0.84%) |
Jun 29, 2005 | 54.65 | 55.04 | 54.62 | 54.97 | 40,493 | +0.19(+0.35%) |
Jun 28, 2005 | 53.51 | 54.85 | 53.51 | 54.78 | 79,244 | +1.39(+2.61%) |
Jun 27, 2005 | 52.36 | 53.38 | 52.35 | 53.38 | 80,551 | +0.85(+1.61%) |
Jun 24, 2005 | 52.96 | 52.98 | 52.31 | 52.54 | 98,548 | -0.35(-0.66%) |
Jun 23, 2005 | 53.67 | 53.76 | 52.88 | 52.89 | 64,295 | -0.79(-1.46%) |
Jun 22, 2005 | 53.71 | 53.84 | 53.30 | 53.67 | 30,188 | +0.10(+0.19%) |
Jun 21, 2005 | 53.81 | 53.81 | 53.32 | 53.57 | 43,105 | -0.34(-0.64%) |
Jun 20, 2005 | 53.67 | 53.91 | 53.39 | 53.91 | 40,057 | +0.12(+0.23%) |
Jun 17, 2005 | 53.83 | 53.91 | 53.48 | 53.79 | 38,461 | -0.11(-0.20%) |
Jun 16, 2005 | 53.74 | 53.91 | 53.54 | 53.90 | 28,011 | +0.06(+0.10%) |
Jun 15, 2005 | 53.75 | 53.96 | 53.54 | 53.85 | 38,316 | +0.10(+0.18%) |
Jun 14, 2005 | 53.85 | 54.78 | 53.64 | 53.75 | 62,844 | -0.10(-0.18%) |
Jun 13, 2005 | 53.74 | 54.12 | 53.47 | 53.85 | 72,423 | +0.46(+0.86%) |
Jun 10, 2005 | 53.02 | 53.78 | 53.01 | 53.38 | 72,133 | +0.49(+0.92%) |
Jun 09, 2005 | 51.92 | 52.94 | 51.82 | 52.89 | 53,410 | +0.81(+1.55%) |
Jun 08, 2005 | 53.17 | 53.36 | 51.90 | 52.09 | 65,747 | -1.08(-2.03%) |
Jun 07, 2005 | 53.23 | 53.67 | 53.02 | 53.17 | 29,753 | -0.21(-0.40%) |
Jun 06, 2005 | 53.14 | 53.45 | 53.06 | 53.38 | 45,718 | +0.07(+0.13%) |
Jun 03, 2005 | 53.36 | 53.61 | 53.16 | 53.32 | 32,365 | -0.08(-0.15%) |
Jun 02, 2005 | 53.55 | 53.55 | 53.05 | 53.40 | 81,131 | -0.14(-0.26%) |
Jun 01, 2005 | 53.69 | 53.88 | 53.12 | 53.54 | 104,353 | -0.22(-0.41%) |
May 31, 2005 | 53.98 | 53.98 | 53.29 | 53.76 | 69,810 | -0.06(-0.10%) |
May 27, 2005 | 53.80 | 54.16 | 53.53 | 53.81 | 33,962 | +0.01(+0.01%) |
May 26, 2005 | 53.43 | 53.91 | 53.43 | 53.80 | 76,342 | +0.35(+0.66%) |
May 25, 2005 | 53.40 | 53.63 | 53.12 | 53.45 | 92,162 | +0.06(+0.10%) |
May 24, 2005 | 53.74 | 53.78 | 52.81 | 53.40 | 134,106 | -0.38(-0.70%) |
May 23, 2005 | 53.91 | 54.33 | 53.74 | 53.78 | 80,115 | -0.11(-0.20%) |
May 20, 2005 | 53.99 | 54.02 | 53.43 | 53.89 | 71,552 | -0.02(-0.04%) |
May 19, 2005 | 53.98 | 54.32 | 53.51 | 53.91 | 60,957 | -0.21(-0.38%) |
May 18, 2005 | 53.08 | 55.11 | 53.08 | 54.11 | 143,105 | +1.14(+2.15%) |
May 17, 2005 | 52.98 | 53.29 | 52.54 | 52.98 | 131,058 | +0.21(+0.39%) |
May 16, 2005 | 52.12 | 53.12 | 52.12 | 52.77 | 128,301 | +0.61(+1.16%) |
May 13, 2005 | 52.26 | 52.45 | 51.79 | 52.16 | 162,553 | +0.08(+0.15%) |
May 12, 2005 | 52.38 | 52.56 | 52.03 | 52.09 | 131,494 | -0.20(-0.38%) |
May 11, 2005 | 52.05 | 52.47 | 51.96 | 52.29 | 104,788 | +0.23(+0.45%) |
May 10, 2005 | 52.21 | 52.31 | 52.02 | 52.05 | 107,256 | -0.32(-0.62%) |
May 09, 2005 | 51.34 | 52.43 | 51.33 | 52.38 | 96,080 | +0.86(+1.67%) |
May 06, 2005 | 51.37 | 51.86 | 51.28 | 51.52 | 155,586 | +0.28(+0.54%) |
May 05, 2005 | 51.33 | 51.68 | 50.83 | 51.24 | 146,878 | -0.11(-0.21%) |
May 04, 2005 | 51.68 | 51.68 | 51.26 | 51.35 | 236,138 | -0.32(-0.63%) |
May 03, 2005 | 51.54 | 52.02 | 51.37 | 51.68 | 182,147 | +0.14(+0.27%) |
May 02, 2005 | 51.61 | 51.78 | 51.30 | 51.54 | 152,103 | -0.11(-0.21%) |
Apr 29, 2005 | 51.61 | 51.72 | 50.99 | 51.65 | 162,408 | +0.17(+0.32%) |
Apr 28, 2005 | 51.65 | 51.85 | 50.99 | 51.48 | 183,308 | -0.17(-0.33%) |
Apr 27, 2005 | 52.03 | 52.03 | 50.80 | 51.65 | 182,872 | -0.50(-0.96%) |
Apr 26, 2005 | 52.36 | 52.87 | 51.82 | 52.16 | 148,330 | -0.18(-0.34%) |
Apr 25, 2005 | 51.78 | 52.47 | 51.47 | 52.34 | 235,992 | +0.49(+0.94%) |
Apr 22, 2005 | 50.73 | 52.36 | 50.57 | 51.85 | 276,921 | +1.29(+2.55%) |
Apr 21, 2005 | 49.86 | 50.90 | 49.85 | 50.56 | 270,680 | +0.77(+1.55%) |
Apr 20, 2005 | 51.17 | 51.17 | 49.03 | 49.79 | 236,718 | -1.11(-2.18%) |
Apr 19, 2005 | 49.05 | 50.90 | 49.05 | 50.90 | 273,002 | +2.54(+5.24%) |
Apr 18, 2005 | 48.51 | 48.83 | 48.29 | 48.36 | 102,902 | +0.13(+0.27%) |
Apr 15, 2005 | 48.52 | 48.62 | 47.81 | 48.23 | 169,810 | -0.29(-0.60%) |
Apr 14, 2005 | 48.63 | 49.14 | 48.40 | 48.52 | 118,577 | +0.00(+0.00%) |
Apr 13, 2005 | 48.81 | 48.81 | 48.09 | 48.52 | 177,647 | -0.40(-0.82%) |
Apr 12, 2005 | 49.24 | 49.26 | 47.89 | 48.92 | 443,974 | -0.39(-0.78%) |
Apr 11, 2005 | 50.50 | 50.50 | 48.95 | 49.31 | 223,511 | -1.29(-2.55%) |
Apr 08, 2005 | 50.72 | 50.92 | 50.59 | 50.59 | 21,335 | -0.25(-0.49%) |
Apr 07, 2005 | 50.66 | 50.84 | 50.16 | 50.84 | 83,453 | +0.29(+0.57%) |
Apr 06, 2005 | 51.23 | 51.37 | 50.40 | 50.55 | 121,915 | -0.58(-1.13%) |
Apr 05, 2005 | 51.50 | 51.76 | 50.92 | 51.13 | 113,352 | -0.27(-0.52%) |
Apr 04, 2005 | 51.99 | 51.99 | 50.62 | 51.40 | 106,675 | -0.71(-1.36%) |
Apr 01, 2005 | 51.63 | 52.11 | 51.37 | 52.11 | 77,067 | +0.48(+0.93%) |
Mar 31, 2005 | 50.99 | 51.64 | 50.88 | 51.63 | 129,317 | +0.65(+1.28%) |
Mar 30, 2005 | 50.98 | 51.26 | 50.74 | 50.97 | 143,395 | +0.00(+0.00%) |
Mar 29, 2005 | 52.31 | 52.31 | 50.81 | 50.97 | 115,964 | -1.44(-2.75%) |
Mar 28, 2005 | 51.78 | 52.54 | 51.78 | 52.41 | 140,492 | +0.77(+1.49%) |
Mar 24, 2005 | 51.86 | 52.19 | 51.61 | 51.64 | 61,828 | -0.36(-0.69%) |
Mar 23, 2005 | 53.20 | 53.20 | 51.77 | 52.00 | 134,106 | -1.32(-2.48%) |
Mar 22, 2005 | 54.05 | 54.20 | 53.30 | 53.32 | 69,956 | -0.59(-1.09%) |
Mar 21, 2005 | 54.78 | 54.78 | 53.43 | 53.91 | 54,716 | -0.96(-1.76%) |
Mar 18, 2005 | 54.89 | 54.98 | 54.31 | 54.87 | 23,367 | +0.09(+0.16%) |
Mar 17, 2005 | 54.98 | 55.09 | 54.60 | 54.78 | 24,818 | -0.21(-0.39%) |
Mar 16, 2005 | 55.44 | 55.44 | 54.33 | 55.00 | 68,649 | -0.55(-0.99%) |
Mar 15, 2005 | 55.78 | 55.78 | 55.19 | 55.55 | 39,767 | -0.06(-0.11%) |
Mar 14, 2005 | 55.20 | 56.17 | 55.20 | 55.61 | 77,212 | +0.52(+0.94%) |
Mar 11, 2005 | 54.98 | 55.51 | 54.98 | 55.09 | 69,230 | +0.23(+0.41%) |
Mar 10, 2005 | 55.50 | 55.71 | 54.82 | 54.87 | 96,080 | -0.63(-1.14%) |
Mar 09, 2005 | 55.67 | 55.93 | 55.31 | 55.50 | 67,488 | -0.21(-0.37%) |
Mar 08, 2005 | 55.33 | 55.80 | 55.28 | 55.71 | 45,863 | +0.37(+0.67%) |
Mar 07, 2005 | 55.40 | 55.75 | 55.24 | 55.33 | 20,028 | -0.17(-0.30%) |
Mar 04, 2005 | 54.77 | 55.62 | 54.67 | 55.50 | 58,780 | +0.68(+1.24%) |
Mar 03, 2005 | 54.94 | 55.18 | 54.57 | 54.82 | 89,549 | -0.28(-0.51%) |
Mar 02, 2005 | 55.02 | 56.08 | 54.80 | 55.10 | 210,593 | -0.03(-0.05%) |
Mar 01, 2005 | 53.47 | 55.42 | 53.47 | 55.13 | 219,447 | +1.65(+3.09%) |
Feb 28, 2005 | 53.65 | 53.65 | 53.06 | 53.47 | 159,941 | -0.39(-0.72%) |
Feb 25, 2005 | 53.96 | 54.09 | 53.65 | 53.86 | 123,221 | +0.04(+0.08%) |
Feb 24, 2005 | 54.02 | 54.02 | 53.60 | 53.82 | 61,392 | -0.10(-0.19%) |
Feb 23, 2005 | 54.66 | 54.69 | 53.88 | 53.92 | 100,725 | -0.74(-1.35%) |
Feb 22, 2005 | 55.38 | 55.38 | 54.22 | 54.66 | 116,254 | -0.83(-1.49%) |
Feb 18, 2005 | 55.60 | 55.72 | 54.87 | 55.49 | 250,651 | +0.19(+0.35%) |
Feb 17, 2005 | 53.23 | 55.80 | 53.23 | 55.29 | 863,710 | +1.84(+3.44%) |
Feb 16, 2005 | 54.43 | 54.43 | 53.16 | 53.45 | 723,798 | -1.32(-2.42%) |
Feb 15, 2005 | 54.91 | 55.30 | 54.71 | 54.78 | 121,334 | -0.27(-0.49%) |
Feb 14, 2005 | 55.84 | 56.02 | 54.95 | 55.04 | 114,222 | -0.76(-1.37%) |
Feb 11, 2005 | 55.60 | 56.81 | 55.44 | 55.81 | 103,627 | +0.10(+0.19%) |
Feb 10, 2005 | 55.02 | 55.75 | 54.84 | 55.71 | 28,592 | +0.59(+1.06%) |
Feb 09, 2005 | 55.27 | 55.63 | 55.08 | 55.12 | 45,863 | -0.28(-0.51%) |
Feb 08, 2005 | 55.40 | 55.81 | 55.12 | 55.40 | 50,362 | -0.12(-0.22%) |
Feb 07, 2005 | 55.71 | 56.12 | 55.53 | 55.53 | 53,120 | +0.13(+0.24%) |
Feb 04, 2005 | 55.15 | 55.67 | 55.15 | 55.40 | 116,545 | +0.24(+0.44%) |
Feb 03, 2005 | 54.36 | 55.46 | 54.36 | 55.15 | 119,592 | +0.68(+1.24%) |
Feb 02, 2005 | 55.04 | 55.04 | 54.16 | 54.48 | 71,262 | -0.50(-0.91%) |
Feb 01, 2005 | 55.22 | 55.22 | 54.61 | 54.98 | 157,183 | -0.34(-0.62%) |
Jan 31, 2005 | 54.60 | 55.39 | 54.60 | 55.33 | 91,871 | +0.86(+1.58%) |
Jan 28, 2005 | 54.64 | 54.82 | 54.11 | 54.47 | 122,350 | -0.17(-0.32%) |
Jan 27, 2005 | 54.70 | 54.95 | 54.54 | 54.64 | 98,112 | +0.04(+0.08%) |
Jan 26, 2005 | 53.88 | 54.95 | 53.88 | 54.60 | 89,985 | +0.16(+0.29%) |
Jan 25, 2005 | 54.49 | 54.91 | 54.43 | 54.44 | 52,975 | -0.15(-0.28%) |
Jan 24, 2005 | 54.69 | 54.89 | 54.18 | 54.59 | 62,699 | -0.06(-0.10%) |
Jan 21, 2005 | 54.67 | 54.84 | 54.05 | 54.64 | 115,383 | -0.02(-0.04%) |
Jan 20, 2005 | 54.90 | 55.20 | 53.54 | 54.67 | 235,412 | -0.10(-0.18%) |
Jan 19, 2005 | 56.42 | 56.64 | 54.73 | 54.76 | 105,079 | -0.69(-1.24%) |
Jan 18, 2005 | 55.58 | 56.05 | 55.19 | 55.45 | 116,545 | -0.30(-0.53%) |
Jan 14, 2005 | 55.46 | 56.02 | 55.46 | 55.75 | 77,503 | +0.45(+0.82%) |
Jan 13, 2005 | 55.50 | 56.48 | 55.29 | 55.29 | 228,445 | -0.31(-0.56%) |
Jan 12, 2005 | 55.21 | 55.71 | 55.21 | 55.60 | 67,633 | +0.52(+0.94%) |
Jan 11, 2005 | 55.33 | 55.50 | 54.60 | 55.09 | 109,143 | -0.17(-0.30%) |
Jan 10, 2005 | 54.43 | 55.56 | 54.26 | 55.25 | 116,690 | +1.27(+2.36%) |
Jan 07, 2005 | 55.12 | 55.81 | 53.71 | 53.98 | 213,786 | -1.14(-2.08%) |
Jan 06, 2005 | 52.54 | 55.52 | 52.51 | 55.12 | 436,282 | +3.55(+6.88%) |
Jan 05, 2005 | 52.16 | 52.16 | 51.50 | 51.57 | 35,703 | -0.48(-0.93%) |
Jan 04, 2005 | 52.21 | 52.54 | 51.64 | 52.05 | 35,558 | -0.16(-0.30%) |
Jan 03, 2005 | 53.06 | 53.29 | 52.21 | 52.21 | 37,590 | -1.02(-1.92%) |
Dec 31, 2004 | 53.07 | 53.73 | 53.07 | 53.23 | 29,607 | +0.06(+0.12%) |
Dec 30, 2004 | 52.87 | 53.32 | 52.81 | 53.17 | 20,609 | +0.30(+0.56%) |
Dec 29, 2004 | 52.82 | 53.09 | 52.78 | 52.87 | 12,772 | -0.05(-0.09%) |
Dec 28, 2004 | 52.40 | 53.12 | 52.30 | 52.92 | 24,963 | +0.63(+1.20%) |
Dec 27, 2004 | 53.65 | 53.65 | 52.01 | 52.30 | 61,683 | -1.11(-2.08%) |
Dec 23, 2004 | 52.76 | 53.40 | 52.76 | 53.40 | 42,380 | +0.54(+1.03%) |
Dec 22, 2004 | 52.74 | 53.12 | 52.61 | 52.86 | 36,574 | +0.19(+0.37%) |
Dec 21, 2004 | 52.19 | 52.71 | 51.99 | 52.67 | 45,282 | +0.58(+1.11%) |
Dec 20, 2004 | 52.96 | 53.05 | 52.08 | 52.09 | 60,086 | -0.96(-1.82%) |
Dec 17, 2004 | 53.74 | 53.91 | 53.01 | 53.05 | 61,392 | -0.28(-0.52%) |
Dec 16, 2004 | 53.47 | 53.47 | 52.95 | 53.33 | 43,105 | +0.03(+0.05%) |
Dec 15, 2004 | 52.98 | 53.40 | 52.71 | 53.30 | 41,364 | +0.18(+0.34%) |
Dec 14, 2004 | 53.00 | 53.40 | 52.61 | 53.12 | 61,102 | +0.12(+0.23%) |
Dec 13, 2004 | 52.92 | 53.48 | 52.92 | 53.00 | 43,105 | -0.02(-0.04%) |
Dec 10, 2004 | 51.88 | 53.57 | 51.88 | 53.02 | 93,178 | +1.02(+1.96%) |
Dec 09, 2004 | 51.64 | 52.67 | 51.60 | 52.00 | 53,845 | +0.29(+0.56%) |
Dec 08, 2004 | 50.75 | 52.07 | 50.75 | 51.71 | 48,475 | +0.40(+0.78%) |
Dec 07, 2004 | 52.36 | 52.45 | 51.20 | 51.31 | 33,671 | -1.00(-1.91%) |
Dec 06, 2004 | 52.47 | 53.07 | 52.01 | 52.31 | 43,395 | -0.30(-0.56%) |
Dec 03, 2004 | 52.82 | 53.17 | 52.36 | 52.61 | 59,506 | -0.21(-0.40%) |
Dec 02, 2004 | 52.40 | 53.18 | 52.16 | 52.82 | 118,286 | +0.32(+0.60%) |